598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,185400,1350867960,2055,2055,2055,2055,0
|
|
20230629,185300,1350867960,2055,2055,2055,2055,0
|
|
20230629,185200,1350867960,2055,2055,2055,2055,0
|
|
20230629,185100,1350867960,2055,2055,2055,2055,0
|
|
20230629,185000,1350867960,2055,2055,2055,2055,0
|
|
20230629,184900,1350867960,2055,2055,2055,2055,0
|
|
20230629,184800,1350867960,2055,2055,2055,2055,0
|
|
20230629,184700,1350867960,2055,2055,2055,2055,0
|
|
20230629,184600,1350867960,2055,2055,2055,2055,0
|
|
20230629,184500,1350867960,2055,2055,2055,2055,0
|
|
20230629,184400,1350867960,2055,2055,2055,2055,0
|
|
20230629,184300,1350867960,2055,2055,2055,2055,0
|
|
20230629,184200,1350867960,2055,2055,2055,2055,0
|
|
20230629,184100,1350867960,2055,2055,2055,2055,0
|
|
20230629,184000,1350867960,2055,2055,2055,2055,0
|
|
20230629,183900,1350867960,2055,2055,2055,2055,0
|
|
20230629,183800,1350867960,2055,2055,2055,2055,0
|
|
20230629,183700,1350867960,2055,2055,2055,2055,0
|
|
20230629,183600,1350867960,2055,2055,2055,2055,0
|
|
20230629,183500,1350867960,2055,2055,2055,2055,0
|
|
20230629,183400,1350867960,2055,2055,2055,2055,0
|
|
20230629,183300,1350867960,2055,2055,2055,2055,0
|
|
20230629,183200,1350867960,2055,2055,2055,2055,0
|
|
20230629,183100,1350867960,2055,2055,2055,2055,0
|
|
20230629,183000,1350867960,2055,2055,2055,2055,0
|
|
20230629,182900,1350867960,2055,2055,2055,2055,0
|
|
20230629,182800,1350867960,2055,2055,2055,2055,0
|
|
20230629,182700,1350867960,2055,2055,2055,2055,0
|
|
20230629,182600,1350867960,2055,2055,2055,2055,0
|
|
20230629,182500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,182400,1350867960,2055,2055,2055,2055,0
|
|
20230629,182300,1350867960,2055,2055,2055,2055,0
|
|
20230629,182200,1350867960,2055,2055,2055,2055,0
|
|
20230629,182100,1350867960,2055,2055,2055,2055,0
|
|
20230629,182000,1350867960,2055,2055,2055,2055,0
|
|
20230629,181900,1350867960,2055,2055,2055,2055,0
|
|
20230629,181800,1350867960,2055,2055,2055,2055,0
|
|
20230629,181700,1350867960,2055,2055,2055,2055,0
|
|
20230629,181600,1350867960,2055,2055,2055,2055,0
|
|
20230629,181500,1350867960,2055,2055,2055,2055,0
|
|
20230629,181400,1350867960,2055,2055,2055,2055,0
|
|
20230629,181300,1350867960,2055,2055,2055,2055,0
|
|
20230629,181200,1350867960,2055,2055,2055,2055,0
|
|
20230629,181100,1350867960,2055,2055,2055,2055,0
|
|
20230629,181000,1350867960,2055,2055,2055,2055,0
|
|
20230629,180900,1350867960,2055,2055,2055,2055,0
|
|
20230629,180800,1350867960,2055,2055,2055,2055,0
|
|
20230629,180700,1350867960,2055,2055,2055,2055,0
|
|
20230629,180600,1350867960,2055,2055,2055,2055,0
|
|
20230629,180500,1350867960,2055,2055,2055,2055,0
|
|
20230629,180400,1350867960,2055,2055,2055,2055,0
|
|
20230629,180300,1350867960,2055,2055,2055,2055,0
|
|
20230629,180200,1350867960,2055,2055,2055,2055,0
|
|
20230629,180100,1350867960,2055,2055,2055,2055,0
|
|
20230629,180000,1350867960,2055,2055,2055,2055,0
|
|
20230629,175900,1350867960,2055,2055,2055,2055,0
|
|
20230629,175800,1350867960,2055,2055,2055,2055,0
|
|
20230629,175700,1350867960,2055,2055,2055,2055,0
|
|
20230629,175600,1350867960,2055,2055,2055,2055,0
|
|
20230629,175500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,175400,1350867960,2055,2055,2055,2055,0
|
|
20230629,175300,1350867960,2055,2055,2055,2055,0
|
|
20230629,175200,1350867960,2055,2055,2055,2055,0
|
|
20230629,175100,1350867960,2055,2055,2055,2055,0
|
|
20230629,175000,1350867960,2055,2055,2055,2055,0
|
|
20230629,174900,1350867960,2055,2055,2055,2055,0
|
|
20230629,174800,1350867960,2055,2055,2055,2055,0
|
|
20230629,174700,1350867960,2055,2055,2055,2055,0
|
|
20230629,174600,1350867960,2055,2055,2055,2055,0
|
|
20230629,174500,1350867960,2055,2055,2055,2055,0
|
|
20230629,174400,1350867960,2055,2055,2055,2055,0
|
|
20230629,174300,1350867960,2055,2055,2055,2055,0
|
|
20230629,174200,1350867960,2055,2055,2055,2055,0
|
|
20230629,174100,1350867960,2055,2055,2055,2055,0
|
|
20230629,174000,1350867960,2055,2055,2055,2055,0
|
|
20230629,173900,1350867960,2055,2055,2055,2055,0
|
|
20230629,173800,1350867960,2055,2055,2055,2055,0
|
|
20230629,173700,1350867960,2055,2055,2055,2055,0
|
|
20230629,173600,1350867960,2055,2055,2055,2055,0
|
|
20230629,173500,1350867960,2055,2055,2055,2055,0
|
|
20230629,173400,1350867960,2055,2055,2055,2055,0
|
|
20230629,173300,1350867960,2055,2055,2055,2055,0
|
|
20230629,173200,1350867960,2055,2055,2055,2055,0
|
|
20230629,173100,1350867960,2055,2055,2055,2055,0
|
|
20230629,173000,1350867960,2055,2055,2055,2055,0
|
|
20230629,172900,1350867960,2055,2055,2055,2055,0
|
|
20230629,172800,1350867960,2055,2055,2055,2055,0
|
|
20230629,172700,1350867960,2055,2055,2055,2055,0
|
|
20230629,172600,1350867960,2055,2055,2055,2055,0
|
|
20230629,172500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,172400,1350867960,2055,2055,2055,2055,0
|
|
20230629,172300,1350867960,2055,2055,2055,2055,0
|
|
20230629,172200,1350867960,2055,2055,2055,2055,0
|
|
20230629,172100,1350867960,2055,2055,2055,2055,0
|
|
20230629,172000,1350867960,2055,2055,2055,2055,0
|
|
20230629,171900,1350867960,2055,2055,2055,2055,0
|
|
20230629,171800,1350867960,2055,2055,2055,2055,0
|
|
20230629,171700,1350867960,2055,2055,2055,2055,0
|
|
20230629,171600,1350867960,2055,2055,2055,2055,0
|
|
20230629,171500,1350867960,2055,2055,2055,2055,0
|
|
20230629,171400,1350867960,2055,2055,2055,2055,0
|
|
20230629,171300,1350867960,2055,2055,2055,2055,0
|
|
20230629,171200,1350867960,2055,2055,2055,2055,0
|
|
20230629,171100,1350867960,2055,2055,2055,2055,0
|
|
20230629,171000,1350867960,2055,2055,2055,2055,0
|
|
20230629,170900,1350867960,2055,2055,2055,2055,0
|
|
20230629,170800,1350867960,2055,2055,2055,2055,0
|
|
20230629,170700,1350867960,2055,2055,2055,2055,0
|
|
20230629,170600,1350867960,2055,2055,2055,2055,0
|
|
20230629,170500,1350867960,2055,2055,2055,2055,0
|
|
20230629,170400,1350867960,2055,2055,2055,2055,0
|
|
20230629,170300,1350867960,2055,2055,2055,2055,0
|
|
20230629,170200,1350867960,2055,2055,2055,2055,0
|
|
20230629,170100,1350867960,2055,2055,2055,2055,0
|
|
20230629,170000,1350867960,2055,2055,2055,2055,0
|
|
20230629,165900,1350867960,2055,2055,2055,2055,0
|
|
20230629,165800,1350867960,2055,2055,2055,2055,0
|
|
20230629,165700,1350867960,2055,2055,2055,2055,0
|
|
20230629,165600,1350867960,2055,2055,2055,2055,0
|
|
20230629,165500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,165400,1350867960,2055,2055,2055,2055,0
|
|
20230629,165300,1350867960,2055,2055,2055,2055,0
|
|
20230629,165200,1350867960,2055,2055,2055,2055,0
|
|
20230629,165100,1350867960,2055,2055,2055,2055,0
|
|
20230629,165000,1350867960,2055,2055,2055,2055,0
|
|
20230629,164900,1350867960,2055,2055,2055,2055,0
|
|
20230629,164800,1350867960,2055,2055,2055,2055,0
|
|
20230629,164700,1350867960,2055,2055,2055,2055,0
|
|
20230629,164600,1350867960,2055,2055,2055,2055,0
|
|
20230629,164500,1350867960,2055,2055,2055,2055,0
|
|
20230629,164400,1350867960,2055,2055,2055,2055,0
|
|
20230629,164300,1350867960,2055,2055,2055,2055,0
|
|
20230629,164200,1350867960,2055,2055,2055,2055,0
|
|
20230629,164100,1350867960,2055,2055,2055,2055,0
|
|
20230629,164000,1350867960,2055,2055,2055,2055,0
|
|
20230629,163900,1350867960,2055,2055,2055,2055,0
|
|
20230629,163800,1350867960,2055,2055,2055,2055,0
|
|
20230629,163700,1350867960,2055,2055,2055,2055,0
|
|
20230629,163600,1350867960,2055,2055,2055,2055,0
|
|
20230629,163500,1350867960,2055,2055,2055,2055,0
|
|
20230629,163400,1350867960,2055,2055,2055,2055,0
|
|
20230629,163300,1350867960,2055,2055,2055,2055,0
|
|
20230629,163200,1350867960,2055,2055,2055,2055,0
|
|
20230629,163100,1350867960,2055,2055,2055,2055,0
|
|
20230629,163000,1350867960,2055,2055,2055,2055,0
|
|
20230629,162900,1350867960,2055,2055,2055,2055,0
|
|
20230629,162800,1350867960,2055,2055,2055,2055,0
|
|
20230629,162700,1350867960,2055,2055,2055,2055,0
|
|
20230629,162600,1350867960,2055,2055,2055,2055,0
|
|
20230629,162500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,162400,1350867960,2055,2055,2055,2055,0
|
|
20230629,162300,1350867960,2055,2055,2055,2055,0
|
|
20230629,162200,1350867960,2055,2055,2055,2055,0
|
|
20230629,162100,1350867960,2055,2055,2055,2055,0
|
|
20230629,162000,1350867960,2055,2055,2055,2055,0
|
|
20230629,161900,1350867960,2055,2055,2055,2055,0
|
|
20230629,161800,1350867960,2055,2055,2055,2055,0
|
|
20230629,161700,1350867960,2055,2055,2055,2055,0
|
|
20230629,161600,1350867960,2055,2055,2055,2055,0
|
|
20230629,161500,1350867960,2055,2055,2055,2055,0
|
|
20230629,161400,1350867960,2055,2055,2055,2055,0
|
|
20230629,161300,1350867960,2055,2055,2055,2055,0
|
|
20230629,161200,1350867960,2055,2055,2055,2055,0
|
|
20230629,161100,1350867960,2055,2055,2055,2055,0
|
|
20230629,161000,1350867960,2055,2055,2055,2055,0
|
|
20230629,160900,1350867960,2055,2055,2055,2055,0
|
|
20230629,160800,1350867960,2055,2055,2055,2055,0
|
|
20230629,160700,1350867960,2055,2055,2055,2055,0
|
|
20230629,160600,1350867960,2055,2055,2055,2055,0
|
|
20230629,160500,1350867960,2055,2055,2055,2055,0
|
|
20230629,160400,1350867960,2055,2055,2055,2055,0
|
|
20230629,160300,1350867960,2055,2055,2055,2055,0
|
|
20230629,160200,1350867960,2055,2055,2055,2055,0
|
|
20230629,160100,1350867960,2055,2055,2055,2055,0
|
|
20230629,160000,1350867960,2055,2055,2055,2055,0
|
|
20230629,155900,1350867960,2055,2055,2055,2055,0
|
|
20230629,155800,1350867960,2055,2055,2055,2055,0
|
|
20230629,155700,1350867960,2055,2055,2055,2055,0
|
|
20230629,155600,1350867960,2055,2055,2055,2055,0
|
|
20230629,155500,1350867960,2055,2055,2055,2055,19703
|
|
20230629,155400,1350867960,2055,2055,2055,2055,0
|
|
20230629,155300,1350867960,2055,2055,2055,2055,0
|
|
20230629,155200,1350867960,2055,2055,2055,2055,0
|
|
20230629,155100,1350867960,2055,2055,2055,2055,0
|
|
20230629,155000,1350867960,2055,2055,2055,2055,0
|
|
20230629,154900,1350867960,2055,2055,2055,2055,0
|
|
20230629,154800,1350867960,2055,2055,2055,2055,0
|
|
20230629,154700,1350867960,2055,2055,2055,2055,0
|
|
20230629,154600,1350867960,2055,2055,2055,2055,0
|
|
20230629,154500,1350867960,2055,2055,2055,2055,0
|
|
20230629,154400,1350867960,2055,2055,2055,2055,0
|
|
20230629,154300,1350867960,2055,2055,2055,2055,0
|
|
20230629,154200,1350867960,2055,2055,2055,2055,0
|
|
20230629,154100,1350867960,2055,2055,2055,2055,0
|
|
20230629,154000,1350867960,2055,2055,2055,2055,0
|
|
20230629,153900,1350867960,2055,2055,2055,2055,0
|
|
20230629,153800,1350867960,2055,2055,2055,2055,0
|
|
20230629,153700,1350867960,2055,2055,2055,2055,0
|
|
20230629,153600,1350867960,2055,2055,2055,2055,0
|
|
20230629,153500,1350867960,2055,2055,2055,2055,0
|
|
20230629,153400,1350867960,2055,2055,2055,2055,0
|
|
20230629,153300,1350867960,2055,2055,2055,2055,0
|
|
20230629,153200,1350867960,2055,2055,2055,2055,0
|
|
20230629,153100,1350867960,2055,2055,2055,2055,0
|
|
20230629,153000,1350867960,2055,2055,2055,2055,19703
|
|
20230629,152900,1310378295,2070,2070,2070,2070,0
|
|
20230629,152800,1310378295,2070,2070,2070,2070,0
|
|
20230629,152700,1310378295,2070,2070,2070,2070,0
|
|
20230629,152600,1310378295,2070,2070,2070,2070,0
|
|
20230629,152500,1310378295,2070,2070,2070,2070,0
|
|
20230629,152400,1310378295,2070,2070,2070,2070,0
|
|
20230629,152300,1310378295,2070,2070,2070,2070,0
|
|
20230629,152200,1310378295,2070,2070,2070,2070,0
|
|
20230629,152100,1310378295,2070,2070,2070,2070,0
|
|
20230629,152000,1310378295,2070,2070,2070,2070,0
|
|
20230629,151900,1310378295,2070,2070,2070,2070,213
|
|
20230629,151800,1309937385,2070,2060,2070,2060,7039
|
|
20230629,151700,1295426655,2055,2065,2065,2055,7105
|
|
20230629,151600,1280797490,2075,2070,2075,2060,6568
|
|
20230629,151500,1267259505,2070,2075,2080,2070,2121
|
|
20230629,151400,1262861960,2075,2075,2075,2070,1241
|
|
20230629,151300,1260286910,2070,2075,2075,2070,1003
|
|
20230629,151200,1258205700,2070,2070,2070,2070,285
|
|
20230629,151100,1257615750,2070,2070,2070,2070,135
|
|
20230629,151000,1257336300,2070,2075,2075,2070,2451
|
|
20230629,150900,1252257730,2070,2070,2070,2070,1198
|
|
20230629,150800,1249777870,2070,2070,2070,2070,700
|
|
20230629,150700,1248328870,2065,2070,2070,2065,7395
|
|
20230629,150600,1233027610,2070,2070,2070,2070,476
|
|
20230629,150500,1232042290,2065,2070,2070,2065,5515
|
|
20230629,150400,1220645280,2070,2070,2070,2070,0
|
|
20230629,150300,1220645280,2070,2070,2070,2070,381
|
|
20230629,150200,1219856610,2070,2070,2070,2070,1138
|
|
20230629,150100,1217500950,2070,2070,2070,2070,0
|
|
20230629,150000,1217500950,2070,2070,2070,2070,2800
|
|
20230629,145900,1211704950,2065,2065,2065,2065,200
|
|
20230629,145800,1211291950,2065,2070,2070,2065,250
|
|
20230629,145700,1210775200,2070,2070,2070,2065,3500
|
|
20230629,145600,1203544870,2070,2070,2070,2070,0
|
|
20230629,145500,1203544870,2070,2070,2070,2070,0
|
|
20230629,145400,1203544870,2070,2070,2070,2070,814
|
|
20230629,145300,1201859890,2070,2070,2070,2070,94
|
|
20230629,145200,1201665310,2065,2070,2070,2065,202
|
|
20230629,145100,1201247740,2070,2070,2070,2070,3941
|
|
20230629,145000,1193089870,2075,2070,2075,2070,105
|
|
20230629,144900,1192872500,2070,2075,2075,2070,2878
|
|
20230629,144800,1186901935,2080,2080,2080,2080,0
|
|
20230629,144700,1186901935,2080,2080,2080,2080,28
|
|
20230629,144600,1186843695,2080,2075,2080,2075,1001
|
|
20230629,144500,1184766615,2075,2075,2075,2075,200
|
|
20230629,144400,1184351615,2075,2075,2075,2075,1000
|
|
20230629,144300,1182276615,2075,2075,2075,2075,205
|
|
20230629,144200,1181851240,2075,2075,2075,2075,10
|
|
20230629,144100,1181830490,2075,2075,2075,2075,1057
|
|
20230629,144000,1179637215,2075,2075,2075,2075,300
|
|
20230629,143900,1179014715,2075,2075,2075,2075,843
|
|
20230629,143800,1177265490,2075,2075,2085,2075,551
|
|
20230629,143700,1176122155,2075,2075,2075,2075,13
|
|
20230629,143600,1176095180,2075,2075,2075,2075,847
|
|
20230629,143500,1174337655,2075,2075,2075,2075,274
|
|
20230629,143400,1173769105,2085,2075,2085,2075,5838
|
|
20230629,143300,1161626950,2075,2075,2075,2075,500
|
|
20230629,143200,1160589450,2075,2080,2080,2075,601
|
|
20230629,143100,1159342370,2080,2080,2080,2080,0
|
|
20230629,143000,1159342370,2080,2075,2080,2075,556
|
|
20230629,142900,1158187685,2075,2075,2080,2075,522
|
|
20230629,142800,1157104530,2075,2075,2075,2075,3989
|
|
20230629,142700,1148827355,2075,2075,2075,2075,1239
|
|
20230629,142600,1146256430,2075,2075,2080,2075,521
|
|
20230629,142500,1145175350,2075,2075,2075,2075,550
|
|
20230629,142400,1144034100,2075,2075,2075,2075,200
|
|
20230629,142300,1143619100,2075,2075,2075,2075,100
|
|
20230629,142200,1143411600,2080,2070,2080,2070,55
|
|
20230629,142100,1143297250,2070,2070,2070,2070,200
|
|
20230629,142000,1142883250,2070,2070,2070,2070,17
|
|
20230629,141900,1142848060,2070,2080,2080,2070,1412
|
|
20230629,141800,1139925210,2070,2070,2070,2070,67
|
|
20230629,141700,1139786520,2080,2080,2080,2080,0
|
|
20230629,141600,1139786520,2080,2080,2080,2080,50
|
|
20230629,141500,1139682520,2080,2080,2080,2080,308
|
|
20230629,141400,1139041880,2075,2075,2075,2075,2318
|
|
20230629,141300,1134232030,2075,2075,2075,2075,30
|
|
20230629,141200,1134169780,2075,2080,2080,2075,1001
|
|
20230629,141100,1132092700,2080,2080,2080,2080,0
|
|
20230629,141000,1132092700,2080,2075,2080,2075,1007
|
|
20230629,140900,1130003140,2075,2075,2075,2075,3
|
|
20230629,140800,1129996915,2075,2075,2075,2075,0
|
|
20230629,140700,1129996915,2075,2080,2080,2075,1349
|
|
20230629,140600,1127191235,2085,2085,2085,2085,1
|
|
20230629,140500,1127189150,2080,2080,2085,2080,3
|
|
20230629,140400,1127182905,2085,2085,2085,2085,49
|
|
20230629,140300,1127080740,2085,2085,2085,2085,0
|
|
20230629,140200,1127080740,2085,2085,2085,2085,0
|
|
20230629,140100,1127080740,2085,2085,2085,2085,5
|
|
20230629,140000,1127070315,2085,2085,2085,2085,2000
|
|
20230629,135900,1122900315,2085,2085,2085,2085,50
|
|
20230629,135800,1122796065,2085,2085,2085,2085,0
|
|
20230629,135700,1122796065,2085,2075,2085,2075,51
|
|
20230629,135600,1122690230,2075,2075,2075,2075,30
|
|
20230629,135500,1122627980,2085,2085,2085,2085,0
|
|
20230629,135400,1122627980,2085,2085,2085,2085,652
|
|
20230629,135300,1121268560,2085,2080,2085,2080,7927
|
|
20230629,135200,1104741265,2085,2085,2085,2085,0
|
|
20230629,135100,1104741265,2085,2085,2085,2085,0
|
|
20230629,135000,1104741265,2085,2075,2085,2075,13700
|
|
20230629,134900,1076225180,2075,2075,2075,2075,5
|
|
20230629,134800,1076214805,2075,2070,2075,2070,147
|
|
20230629,134700,1075910510,2070,2070,2070,2070,4
|
|
20230629,134600,1075902230,2070,2070,2070,2070,6043
|
|
20230629,134500,1063393220,2070,2070,2070,2070,0
|
|
20230629,134400,1063393220,2070,2070,2070,2070,50
|
|
20230629,134300,1063289720,2075,2075,2075,2075,0
|
|
20230629,134200,1063289720,2075,2075,2075,2075,1015
|
|
20230629,134100,1061183595,2075,2075,2075,2070,1125
|
|
20230629,134000,1058850020,2080,2080,2080,2070,2503
|
|
20230629,133900,1053661290,2070,2080,2080,2070,3001
|
|
20230629,133800,1047449210,2070,2060,2070,2060,2715
|
|
20230629,133700,1041830160,2070,2065,2070,2060,157
|
|
20230629,133600,1041505955,2060,2065,2065,2045,21992
|
|
20230629,133500,996385560,2065,2070,2070,2050,27867
|
|
20230629,133400,939009760,2065,2070,2070,2065,1288
|
|
20230629,133300,936345005,2070,2075,2075,2070,111
|
|
20230629,133200,936115230,2070,2075,2075,2070,3527
|
|
20230629,133100,928810920,2070,2075,2080,2070,6430
|
|
20230629,133000,915476715,2080,2080,2080,2080,0
|
|
20230629,132900,915476715,2080,2080,2080,2080,0
|
|
20230629,132800,915476715,2080,2070,2080,2070,2
|
|
20230629,132700,915472565,2080,2075,2080,2070,608
|
|
20230629,132600,914212455,2070,2075,2075,2070,1534
|
|
20230629,132500,911029450,2075,2075,2075,2075,4830
|
|
20230629,132400,901007200,2080,2070,2080,2070,1001
|
|
20230629,132300,898935120,2080,2080,2080,2080,0
|
|
20230629,132200,898935120,2080,2075,2080,2075,4821
|
|
20230629,132100,888931540,2080,2080,2080,2080,4
|
|
20230629,132000,888923220,2080,2080,2080,2080,1
|
|
20230629,131900,888921140,2080,2080,2080,2080,205
|
|
20230629,131800,888494740,2080,2080,2080,2080,39
|
|
20230629,131700,888413620,2080,2080,2080,2080,0
|
|
20230629,131600,888413620,2080,2070,2080,2070,301
|
|
20230629,131500,887790540,2070,2080,2080,2070,31
|
|
20230629,131400,887726355,2065,2070,2070,2065,2430
|
|
20230629,131300,882699980,2085,2075,2085,2065,10917
|
|
20230629,131200,860097450,2075,2075,2075,2075,1193
|
|
20230629,131100,857621975,2080,2080,2080,2080,0
|
|
20230629,131000,857621975,2080,2075,2080,2075,19
|
|
20230629,130900,857582545,2075,2075,2075,2075,117
|
|
20230629,130800,857339770,2080,2080,2080,2080,0
|
|
20230629,130700,857339770,2080,2080,2080,2080,0
|
|
20230629,130600,857339770,2080,2080,2080,2080,0
|
|
20230629,130500,857339770,2080,2075,2080,2075,664
|
|
20230629,130400,855961720,2080,2080,2080,2080,0
|
|
20230629,130300,855961720,2080,2080,2080,2080,0
|
|
20230629,130200,855961720,2080,2080,2080,2080,0
|
|
20230629,130100,855961720,2080,2080,2080,2075,101
|
|
20230629,130000,855751940,2085,2080,2085,2080,66
|
|
20230629,125900,855614655,2085,2075,2085,2075,81
|
|
20230629,125800,855446570,2085,2080,2085,2070,2105
|
|
20230629,125700,851073180,2080,2070,2080,2070,223
|
|
20230629,125600,850611560,2085,2085,2085,2085,0
|
|
20230629,125500,850611560,2085,2085,2085,2085,0
|
|
20230629,125400,850611560,2085,2085,2085,2085,1
|
|
20230629,125300,850609475,2080,2085,2085,2080,101
|
|
20230629,125200,850399390,2080,2080,2080,2080,3973
|
|
20230629,125100,842135550,2080,2080,2080,2070,14037
|
|
20230629,125000,813050200,2080,2080,2080,2080,2
|
|
20230629,124900,813046040,2080,2080,2080,2080,30
|
|
20230629,124800,812983640,2080,2080,2085,2080,813
|
|
20230629,124700,811291345,2080,2080,2080,2080,40
|
|
20230629,124600,811208145,2080,2080,2080,2080,103
|
|
20230629,124500,810993905,2080,2080,2080,2075,720
|
|
20230629,124400,809499890,2075,2075,2075,2075,1984
|
|
20230629,124300,805383090,2075,2075,2075,2075,441
|
|
20230629,124200,804468015,2080,2080,2080,2080,2638
|
|
20230629,124100,798980975,2085,2080,2085,2080,1762
|
|
20230629,124000,795313600,2085,2085,2085,2085,2
|
|
20230629,123900,795309430,2085,2085,2085,2085,0
|
|
20230629,123800,795309430,2085,2085,2085,2085,0
|
|
20230629,123700,795309430,2085,2075,2085,2075,1230
|
|
20230629,123600,792751060,2080,2080,2080,2080,1267
|
|
20230629,123500,790115700,2085,2085,2085,2085,1
|
|
20230629,123400,790113615,2080,2080,2080,2080,0
|
|
20230629,123300,790113615,2080,2090,2090,2080,5874
|
|
20230629,123200,777878605,2090,2090,2090,2090,20
|
|
20230629,123100,777836805,2090,2090,2090,2090,0
|
|
20230629,123000,777836805,2090,2080,2090,2080,553
|
|
20230629,122900,776686535,2090,2085,2090,2085,901
|
|
20230629,122800,774807945,2090,2080,2090,2080,565
|
|
20230629,122700,773632235,2085,2095,2095,2085,1522
|
|
20230629,122600,770458615,2095,2095,2095,2095,1
|
|
20230629,122500,770456520,2095,2095,2095,2095,0
|
|
20230629,122400,770456520,2095,2095,2095,2095,14
|
|
20230629,122300,770427190,2095,2095,2095,2095,201
|
|
20230629,122200,770006095,2095,2095,2095,2085,306
|
|
20230629,122100,769368025,2085,2085,2085,2085,0
|
|
20230629,122000,769368025,2085,2085,2085,2085,625
|
|
20230629,121900,768064900,2095,2095,2095,2095,50
|
|
20230629,121800,767960150,2095,2095,2095,2095,0
|
|
20230629,121700,767960150,2095,2095,2095,2095,0
|
|
20230629,121600,767960150,2095,2095,2095,2095,0
|
|
20230629,121500,767960150,2095,2080,2095,2080,302
|
|
20230629,121400,767331000,2085,2090,2090,2085,728
|
|
20230629,121300,765813020,2085,2085,2085,2085,1
|
|
20230629,121200,765810935,2085,2085,2085,2085,100
|
|
20230629,121100,765602435,2085,2085,2085,2085,41
|
|
20230629,121000,765516950,2085,2095,2095,2085,511
|
|
20230629,120900,764451505,2095,2085,2095,2085,3628
|
|
20230629,120800,756887115,2090,2090,2090,2090,210
|
|
20230629,120700,756448215,2095,2095,2095,2095,8
|
|
20230629,120600,756431455,2085,2090,2090,2085,263
|
|
20230629,120500,755882850,2095,2090,2095,2090,1491
|
|
20230629,120400,752766635,2095,2090,2095,2090,66
|
|
20230629,120300,752628445,2095,2095,2095,2095,0
|
|
20230629,120200,752628445,2095,2095,2095,2095,0
|
|
20230629,120100,752628445,2095,2095,2095,2095,1
|
|
20230629,120000,752626350,2090,2090,2090,2090,100
|
|
20230629,115900,752417350,2085,2085,2085,2085,1212
|
|
20230629,115800,749890330,2090,2090,2090,2090,0
|
|
20230629,115700,749890330,2090,2090,2090,2090,212
|
|
20230629,115600,749447250,2095,2095,2095,2095,6
|
|
20230629,115500,749434680,2090,2090,2095,2090,505
|
|
20230629,115400,748379225,2095,2095,2095,2095,0
|
|
20230629,115300,748379225,2095,2090,2095,2090,3
|
|
20230629,115200,748372950,2100,2100,2100,2100,0
|
|
20230629,115100,748372950,2100,2100,2100,2100,0
|
|
20230629,115000,748372950,2100,2100,2100,2100,0
|
|
20230629,114900,748372950,2100,2100,2100,2100,0
|
|
20230629,114800,748372950,2100,2100,2100,2100,3
|
|
20230629,114700,748366650,2100,2100,2100,2100,0
|
|
20230629,114600,748366650,2100,2100,2100,2100,0
|
|
20230629,114500,748366650,2100,2085,2100,2085,1253
|
|
20230629,114400,745753630,2090,2090,2090,2090,1
|
|
20230629,114300,745751540,2090,2090,2090,2090,1
|
|
20230629,114200,745749450,2090,2090,2090,2085,2871
|
|
20230629,114100,739755410,2090,2090,2090,2090,0
|
|
20230629,114000,739755410,2090,2090,2090,2090,150
|
|
20230629,113900,739441910,2100,2100,2100,2100,0
|
|
20230629,113800,739441910,2100,2100,2100,2100,100
|
|
20230629,113700,739231910,2100,2090,2100,2090,2
|
|
20230629,113600,739227720,2100,2100,2100,2100,0
|
|
20230629,113500,739227720,2100,2090,2100,2090,3287
|
|
20230629,113400,732342880,2085,2095,2095,2085,411
|
|
20230629,113300,731485935,2090,2090,2090,2090,41
|
|
20230629,113200,731400245,2095,2095,2095,2095,1
|
|
20230629,113100,731398150,2090,2090,2095,2090,83
|
|
20230629,113000,731224675,2095,2085,2095,2085,569
|
|
20230629,112900,730032780,2085,2085,2085,2085,1
|
|
20230629,112800,730030695,2095,2095,2095,2095,1
|
|
20230629,112700,730028600,2085,2090,2090,2085,2143
|
|
20230629,112600,725555445,2090,2090,2090,2090,1514
|
|
20230629,112500,722391185,2085,2085,2085,2085,70
|
|
20230629,112400,722245235,2090,2090,2090,2090,1
|
|
20230629,112300,722243145,2090,2090,2090,2090,6
|
|
20230629,112200,722230605,2090,2090,2090,2085,465
|
|
20230629,112100,721261060,2090,2095,2095,2085,12401
|
|
20230629,112000,695347720,2095,2090,2095,2090,486
|
|
20230629,111900,694331945,2095,2095,2095,2095,0
|
|
20230629,111800,694331945,2095,2095,2095,2095,106
|
|
20230629,111700,694109875,2090,2095,2095,2090,25
|
|
20230629,111600,694057620,2090,2090,2090,2090,0
|
|
20230629,111500,694057620,2090,2090,2090,2090,4
|
|
20230629,111400,694049260,2095,2095,2095,2095,0
|
|
20230629,111300,694049260,2095,2095,2095,2095,7376
|
|
20230629,111200,678596540,2100,2095,2100,2095,365
|
|
20230629,111100,677831860,2095,2095,2095,2095,1065
|
|
20230629,111000,675600685,2095,2095,2095,2095,1918
|
|
20230629,110900,671582475,2095,2095,2095,2095,1280
|
|
20230629,110800,668900875,2090,2090,2090,2090,4469
|
|
20230629,110700,659560665,2095,2100,2100,2095,1382
|
|
20230629,110600,656665325,2100,2090,2100,2090,9
|
|
20230629,110500,656646435,2095,2095,2095,2090,18216
|
|
20230629,110400,618517660,2100,2105,2110,2100,46460
|
|
20230629,110300,520887850,2105,2105,2110,2105,556
|
|
20230629,110200,519717450,2110,2105,2110,2105,65
|
|
20230629,110100,519580620,2105,2105,2105,2105,704
|
|
20230629,110000,518098700,2110,2105,2110,2105,2507
|
|
20230629,105900,512821430,2110,2110,2110,2110,300
|
|
20230629,105800,512188430,2115,2110,2115,2105,670
|
|
20230629,105700,510776010,2110,2110,2110,2110,1004
|
|
20230629,105600,508657570,2115,2115,2115,2115,2
|
|
20230629,105500,508653340,2115,2115,2115,2110,5523
|
|
20230629,105400,496998100,2115,2110,2115,2110,11
|
|
20230629,105300,496974885,2115,2110,2115,2110,2109
|
|
20230629,105200,492524885,2110,2110,2110,2110,1602
|
|
20230629,105100,489144665,2110,2110,2110,2105,36
|
|
20230629,105000,489068855,2110,2105,2110,2105,34
|
|
20230629,104900,488997215,2110,2110,2110,2110,5
|
|
20230629,104800,488986665,2110,2105,2110,2105,10924
|
|
20230629,104700,465987025,2110,2105,2110,2105,970
|
|
20230629,104600,463944170,2110,2105,2110,2105,39
|
|
20230629,104500,463861885,2115,2105,2115,2105,736
|
|
20230629,104400,462312595,2115,2110,2115,2110,52
|
|
20230629,104300,462202870,2115,2110,2115,2105,13285
|
|
20230629,104200,434210825,2115,2110,2115,2110,502
|
|
20230629,104100,433151595,2110,2115,2115,2110,2
|
|
20230629,104000,433147370,2110,2110,2110,2110,5000
|
|
20230629,103900,422597370,2115,2115,2115,2115,99
|
|
20230629,103800,422387985,2115,2115,2115,2110,6051
|
|
20230629,103700,409607180,2120,2120,2120,2120,0
|
|
20230629,103600,409607180,2120,2115,2120,2115,182
|
|
20230629,103500,409222045,2115,2125,2125,2115,473
|
|
20230629,103400,408218930,2125,2125,2125,2120,658
|
|
20230629,103300,406822460,2120,2120,2120,2120,1294
|
|
20230629,103200,404079180,2120,2120,2120,2115,1887
|
|
20230629,103100,400088145,2120,2115,2125,2115,2522
|
|
20230629,103000,394746565,2115,2115,2120,2115,2203
|
|
20230629,102900,390087210,2120,2120,2125,2120,1520
|
|
20230629,102800,386864805,2125,2125,2125,2120,1348
|
|
20230629,102700,384007010,2125,2120,2125,2120,1824
|
|
20230629,102600,380140120,2120,2120,2120,2115,4
|
|
20230629,102500,380131650,2120,2110,2120,2110,307
|
|
20230629,102400,379480850,2115,2115,2115,2115,351
|
|
20230629,102300,378738485,2115,2125,2125,2115,477
|
|
20230629,102200,377729570,2115,2115,2125,2115,20
|
|
20230629,102100,377687210,2110,2110,2110,2110,1
|
|
20230629,102000,377685100,2120,2115,2120,2115,3105
|
|
20230629,101900,371118000,2120,2120,2120,2120,8026
|
|
20230629,101800,354102880,2120,2110,2120,2110,120
|
|
20230629,101700,353848680,2120,2110,2120,2110,562
|
|
20230629,101600,352662850,2120,2110,2120,2110,501
|
|
20230629,101500,351605730,2110,2110,2110,2110,368
|
|
20230629,101400,350829250,2120,2120,2120,2120,0
|
|
20230629,101300,350829250,2120,2120,2120,2110,100
|
|
20230629,101200,350617270,2120,2115,2120,2115,1000
|
|
20230629,101100,348499095,2110,2110,2110,2110,2600
|
|
20230629,101000,343013095,2110,2115,2115,2110,235
|
|
20230629,100900,342516570,2115,2115,2115,2115,1
|
|
20230629,100800,342514455,2110,2110,2110,2110,376
|
|
20230629,100700,341721095,2110,2115,2115,2110,979
|
|
20230629,100600,339654905,2115,2115,2115,2110,439
|
|
20230629,100500,338728605,2110,2115,2115,2110,603
|
|
20230629,100400,337456270,2115,2115,2115,2115,1
|
|
20230629,100300,337454155,2115,2110,2115,2110,490
|
|
20230629,100200,336420250,2115,2110,2115,2110,670
|
|
20230629,100100,335006490,2110,2115,2115,2110,805
|
|
20230629,100000,333307935,2115,2115,2115,2115,11
|
|
20230629,095900,333284670,2115,2120,2120,2115,38
|
|
20230629,095800,333204140,2120,2120,2120,2120,535
|
|
20230629,095700,332069940,2120,2120,2120,2115,1601
|
|
20230629,095600,328681320,2120,2115,2120,2115,104
|
|
20230629,095500,328461340,2120,2120,2120,2120,250
|
|
20230629,095400,327931340,2125,2125,2125,2125,0
|
|
20230629,095300,327931340,2125,2125,2125,2125,353
|
|
20230629,095200,327181215,2125,2120,2125,2110,4001
|
|
20230629,095100,318722045,2120,2125,2125,2120,605
|
|
20230629,095000,317439440,2125,2125,2125,2125,3
|
|
20230629,094900,317433065,2130,2130,2130,2130,2
|
|
20230629,094800,317428805,2120,2130,2130,2120,140
|
|
20230629,094700,317131955,2130,2130,2130,2130,1272
|
|
20230629,094600,314422595,2130,2130,2130,2130,101
|
|
20230629,094500,314207465,2130,2125,2130,2125,560
|
|
20230629,094400,313015225,2125,2130,2130,2125,1221
|
|
20230629,094300,310418850,2130,2135,2135,2125,352
|
|
20230629,094200,309670695,2125,2130,2135,2125,11431
|
|
20230629,094100,285331660,2125,2130,2130,2125,850
|
|
20230629,094000,283521510,2130,2120,2130,2120,7176
|
|
20230629,093900,268292405,2115,2120,2120,2115,1333
|
|
20230629,093800,265471645,2120,2115,2120,2115,1744
|
|
20230629,093700,261774990,2120,2110,2120,2110,546
|
|
20230629,093600,260622850,2120,2115,2120,2115,1243
|
|
20230629,093500,257991190,2120,2110,2120,2110,5437
|
|
20230629,093400,246499110,2110,2115,2115,2110,209
|
|
20230629,093300,246058090,2110,2115,2115,2110,312
|
|
20230629,093200,245398960,2115,2110,2115,2110,4983
|
|
20230629,093100,234877300,2110,2110,2110,2105,6
|
|
20230629,093000,234864650,2110,2110,2110,2105,11112
|
|
20230629,092900,211473870,2110,2105,2110,2105,971
|
|
20230629,092800,209429885,2105,2110,2110,2105,777
|
|
20230629,092700,207793050,2110,2110,2110,2110,68
|
|
20230629,092600,207649570,2110,2110,2110,2105,732
|
|
20230629,092500,206105710,2110,2110,2110,2105,315
|
|
20230629,092400,205442555,2115,2105,2115,2105,105
|
|
20230629,092300,205221050,2110,2110,2110,2100,406
|
|
20230629,092200,204366860,2110,2110,2110,2100,3328
|
|
20230629,092100,197359170,2110,2115,2115,2100,2462
|
|
20230629,092000,192178100,2105,2110,2115,2105,12424
|
|
20230629,091900,165963920,2110,2110,2115,2110,231
|
|
20230629,091800,165476500,2110,2120,2120,2110,640
|
|
20230629,091700,164121280,2120,2115,2120,2115,2523
|
|
20230629,091600,158780865,2120,2115,2120,2110,1626
|
|
20230629,091500,155343365,2115,2115,2115,2110,1467
|
|
20230629,091400,152242895,2110,2115,2115,2110,2815
|
|
20230629,091300,146303225,2115,2110,2115,2105,1591
|
|
20230629,091200,142954075,2110,2110,2110,2105,508
|
|
20230629,091100,141883695,2110,2120,2120,2110,1703
|
|
20230629,091000,138289045,2115,2115,2120,2115,2883
|
|
20230629,090900,132178275,2120,2120,2120,2120,2679
|
|
20230629,090800,126498795,2105,2105,2110,2105,1900
|
|
20230629,090700,122491930,2105,2100,2105,2095,6954
|
|
20230629,090600,107897750,2100,2105,2110,2100,10808
|
|
20230629,090500,85139275,2110,2115,2115,2100,9195
|
|
20230629,090400,65777160,2120,2115,2120,2115,11216
|
|
20230629,090300,42001565,2115,2110,2115,2110,761
|
|
20230629,090200,40392880,2110,2110,2110,2105,3198
|
|
20230629,090100,33645600,2110,2125,2125,2110,8457
|
|
20230629,090000,15762145,2120,2130,2130,2120,7416
|