618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191500,889064520,2130,2130,2130,2130,13321
|
|
20230613,191400,889064520,2130,2130,2130,2130,0
|
|
20230613,191300,889064520,2130,2130,2130,2130,0
|
|
20230613,191200,889064520,2130,2130,2130,2130,0
|
|
20230613,191100,889064520,2130,2130,2130,2130,0
|
|
20230613,191000,889064520,2130,2130,2130,2130,0
|
|
20230613,190900,889064520,2130,2130,2130,2130,0
|
|
20230613,190800,889064520,2130,2130,2130,2130,0
|
|
20230613,190700,889064520,2130,2130,2130,2130,0
|
|
20230613,190600,889064520,2130,2130,2130,2130,0
|
|
20230613,190500,889064520,2130,2130,2130,2130,0
|
|
20230613,190400,889064520,2130,2130,2130,2130,0
|
|
20230613,190300,889064520,2130,2130,2130,2130,0
|
|
20230613,190200,889064520,2130,2130,2130,2130,0
|
|
20230613,190100,889064520,2130,2130,2130,2130,0
|
|
20230613,190000,889064520,2130,2130,2130,2130,0
|
|
20230613,185900,889064520,2130,2130,2130,2130,0
|
|
20230613,185800,889064520,2130,2130,2130,2130,0
|
|
20230613,185700,889064520,2130,2130,2130,2130,0
|
|
20230613,185600,889064520,2130,2130,2130,2130,0
|
|
20230613,185500,889064520,2130,2130,2130,2130,0
|
|
20230613,185400,889064520,2130,2130,2130,2130,0
|
|
20230613,185300,889064520,2130,2130,2130,2130,0
|
|
20230613,185200,889064520,2130,2130,2130,2130,0
|
|
20230613,185100,889064520,2130,2130,2130,2130,0
|
|
20230613,185000,889064520,2130,2130,2130,2130,0
|
|
20230613,184900,889064520,2130,2130,2130,2130,0
|
|
20230613,184800,889064520,2130,2130,2130,2130,0
|
|
20230613,184700,889064520,2130,2130,2130,2130,0
|
|
20230613,184600,889064520,2130,2130,2130,2130,0
|
|
20230613,184500,889064520,2130,2130,2130,2130,13321
|
|
20230613,184400,889064520,2130,2130,2130,2130,0
|
|
20230613,184300,889064520,2130,2130,2130,2130,0
|
|
20230613,184200,889064520,2130,2130,2130,2130,0
|
|
20230613,184100,889064520,2130,2130,2130,2130,0
|
|
20230613,184000,889064520,2130,2130,2130,2130,0
|
|
20230613,183900,889064520,2130,2130,2130,2130,0
|
|
20230613,183800,889064520,2130,2130,2130,2130,0
|
|
20230613,183700,889064520,2130,2130,2130,2130,0
|
|
20230613,183600,889064520,2130,2130,2130,2130,0
|
|
20230613,183500,889064520,2130,2130,2130,2130,0
|
|
20230613,183400,889064520,2130,2130,2130,2130,0
|
|
20230613,183300,889064520,2130,2130,2130,2130,0
|
|
20230613,183200,889064520,2130,2130,2130,2130,0
|
|
20230613,183100,889064520,2130,2130,2130,2130,0
|
|
20230613,183000,889064520,2130,2130,2130,2130,0
|
|
20230613,182900,889064520,2130,2130,2130,2130,0
|
|
20230613,182800,889064520,2130,2130,2130,2130,0
|
|
20230613,182700,889064520,2130,2130,2130,2130,0
|
|
20230613,182600,889064520,2130,2130,2130,2130,0
|
|
20230613,182500,889064520,2130,2130,2130,2130,0
|
|
20230613,182400,889064520,2130,2130,2130,2130,0
|
|
20230613,182300,889064520,2130,2130,2130,2130,0
|
|
20230613,182200,889064520,2130,2130,2130,2130,0
|
|
20230613,182100,889064520,2130,2130,2130,2130,0
|
|
20230613,182000,889064520,2130,2130,2130,2130,0
|
|
20230613,181900,889064520,2130,2130,2130,2130,0
|
|
20230613,181800,889064520,2130,2130,2130,2130,0
|
|
20230613,181700,889064520,2130,2130,2130,2130,0
|
|
20230613,181600,889064520,2130,2130,2130,2130,0
|
|
20230613,181500,889064520,2130,2130,2130,2130,13321
|
|
20230613,181400,889064520,2130,2130,2130,2130,0
|
|
20230613,181300,889064520,2130,2130,2130,2130,0
|
|
20230613,181200,889064520,2130,2130,2130,2130,0
|
|
20230613,181100,889064520,2130,2130,2130,2130,0
|
|
20230613,181000,889064520,2130,2130,2130,2130,0
|
|
20230613,180900,889064520,2130,2130,2130,2130,0
|
|
20230613,180800,889064520,2130,2130,2130,2130,0
|
|
20230613,180700,889064520,2130,2130,2130,2130,0
|
|
20230613,180600,889064520,2130,2130,2130,2130,0
|
|
20230613,180500,889064520,2130,2130,2130,2130,0
|
|
20230613,180400,889064520,2130,2130,2130,2130,0
|
|
20230613,180300,889064520,2130,2130,2130,2130,0
|
|
20230613,180200,889064520,2130,2130,2130,2130,0
|
|
20230613,180100,889064520,2130,2130,2130,2130,0
|
|
20230613,180000,889064520,2130,2130,2130,2130,0
|
|
20230613,175900,889064520,2130,2130,2130,2130,0
|
|
20230613,175800,889064520,2130,2130,2130,2130,0
|
|
20230613,175700,889064520,2130,2130,2130,2130,0
|
|
20230613,175600,889064520,2130,2130,2130,2130,0
|
|
20230613,175500,889064520,2130,2130,2130,2130,0
|
|
20230613,175400,889064520,2130,2130,2130,2130,0
|
|
20230613,175300,889064520,2130,2130,2130,2130,0
|
|
20230613,175200,889064520,2130,2130,2130,2130,0
|
|
20230613,175100,889064520,2130,2130,2130,2130,0
|
|
20230613,175000,889064520,2130,2130,2130,2130,0
|
|
20230613,174900,889064520,2130,2130,2130,2130,0
|
|
20230613,174800,889064520,2130,2130,2130,2130,0
|
|
20230613,174700,889064520,2130,2130,2130,2130,0
|
|
20230613,174600,889064520,2130,2130,2130,2130,0
|
|
20230613,174500,889064520,2130,2130,2130,2130,13321
|
|
20230613,174400,889064520,2130,2130,2130,2130,0
|
|
20230613,174300,889064520,2130,2130,2130,2130,0
|
|
20230613,174200,889064520,2130,2130,2130,2130,0
|
|
20230613,174100,889064520,2130,2130,2130,2130,0
|
|
20230613,174000,889064520,2130,2130,2130,2130,0
|
|
20230613,173900,889064520,2130,2130,2130,2130,0
|
|
20230613,173800,889064520,2130,2130,2130,2130,0
|
|
20230613,173700,889064520,2130,2130,2130,2130,0
|
|
20230613,173600,889064520,2130,2130,2130,2130,0
|
|
20230613,173500,889064520,2130,2130,2130,2130,0
|
|
20230613,173400,889064520,2130,2130,2130,2130,0
|
|
20230613,173300,889064520,2130,2130,2130,2130,0
|
|
20230613,173200,889064520,2130,2130,2130,2130,0
|
|
20230613,173100,889064520,2130,2130,2130,2130,0
|
|
20230613,173000,889064520,2130,2130,2130,2130,0
|
|
20230613,172900,889064520,2130,2130,2130,2130,0
|
|
20230613,172800,889064520,2130,2130,2130,2130,0
|
|
20230613,172700,889064520,2130,2130,2130,2130,0
|
|
20230613,172600,889064520,2130,2130,2130,2130,0
|
|
20230613,172500,889064520,2130,2130,2130,2130,0
|
|
20230613,172400,889064520,2130,2130,2130,2130,0
|
|
20230613,172300,889064520,2130,2130,2130,2130,0
|
|
20230613,172200,889064520,2130,2130,2130,2130,0
|
|
20230613,172100,889064520,2130,2130,2130,2130,0
|
|
20230613,172000,889064520,2130,2130,2130,2130,0
|
|
20230613,171900,889064520,2130,2130,2130,2130,0
|
|
20230613,171800,889064520,2130,2130,2130,2130,0
|
|
20230613,171700,889064520,2130,2130,2130,2130,0
|
|
20230613,171600,889064520,2130,2130,2130,2130,0
|
|
20230613,171500,889064520,2130,2130,2130,2130,13321
|
|
20230613,171400,889064520,2130,2130,2130,2130,0
|
|
20230613,171300,889064520,2130,2130,2130,2130,0
|
|
20230613,171200,889064520,2130,2130,2130,2130,0
|
|
20230613,171100,889064520,2130,2130,2130,2130,0
|
|
20230613,171000,889064520,2130,2130,2130,2130,0
|
|
20230613,170900,889064520,2130,2130,2130,2130,0
|
|
20230613,170800,889064520,2130,2130,2130,2130,0
|
|
20230613,170700,889064520,2130,2130,2130,2130,0
|
|
20230613,170600,889064520,2130,2130,2130,2130,0
|
|
20230613,170500,889064520,2130,2130,2130,2130,0
|
|
20230613,170400,889064520,2130,2130,2130,2130,0
|
|
20230613,170300,889064520,2130,2130,2130,2130,0
|
|
20230613,170200,889064520,2130,2130,2130,2130,0
|
|
20230613,170100,889064520,2130,2130,2130,2130,0
|
|
20230613,170000,889064520,2130,2130,2130,2130,0
|
|
20230613,165900,889064520,2130,2130,2130,2130,0
|
|
20230613,165800,889064520,2130,2130,2130,2130,0
|
|
20230613,165700,889064520,2130,2130,2130,2130,0
|
|
20230613,165600,889064520,2130,2130,2130,2130,0
|
|
20230613,165500,889064520,2130,2130,2130,2130,0
|
|
20230613,165400,889064520,2130,2130,2130,2130,0
|
|
20230613,165300,889064520,2130,2130,2130,2130,0
|
|
20230613,165200,889064520,2130,2130,2130,2130,0
|
|
20230613,165100,889064520,2130,2130,2130,2130,0
|
|
20230613,165000,889064520,2130,2130,2130,2130,0
|
|
20230613,164900,889064520,2130,2130,2130,2130,0
|
|
20230613,164800,889064520,2130,2130,2130,2130,0
|
|
20230613,164700,889064520,2130,2130,2130,2130,0
|
|
20230613,164600,889064520,2130,2130,2130,2130,0
|
|
20230613,164500,889064520,2130,2130,2130,2130,13321
|
|
20230613,164400,889064520,2130,2130,2130,2130,0
|
|
20230613,164300,889064520,2130,2130,2130,2130,0
|
|
20230613,164200,889064520,2130,2130,2130,2130,0
|
|
20230613,164100,889064520,2130,2130,2130,2130,0
|
|
20230613,164000,889064520,2130,2130,2130,2130,0
|
|
20230613,163900,889064520,2130,2130,2130,2130,0
|
|
20230613,163800,889064520,2130,2130,2130,2130,0
|
|
20230613,163700,889064520,2130,2130,2130,2130,0
|
|
20230613,163600,889064520,2130,2130,2130,2130,0
|
|
20230613,163500,889064520,2130,2130,2130,2130,0
|
|
20230613,163400,889064520,2130,2130,2130,2130,0
|
|
20230613,163300,889064520,2130,2130,2130,2130,0
|
|
20230613,163200,889064520,2130,2130,2130,2130,0
|
|
20230613,163100,889064520,2130,2130,2130,2130,0
|
|
20230613,163000,889064520,2130,2130,2130,2130,0
|
|
20230613,162900,889064520,2130,2130,2130,2130,0
|
|
20230613,162800,889064520,2130,2130,2130,2130,0
|
|
20230613,162700,889064520,2130,2130,2130,2130,0
|
|
20230613,162600,889064520,2130,2130,2130,2130,0
|
|
20230613,162500,889064520,2130,2130,2130,2130,0
|
|
20230613,162400,889064520,2130,2130,2130,2130,0
|
|
20230613,162300,889064520,2130,2130,2130,2130,0
|
|
20230613,162200,889064520,2130,2130,2130,2130,0
|
|
20230613,162100,889064520,2130,2130,2130,2130,0
|
|
20230613,162000,889064520,2130,2130,2130,2130,0
|
|
20230613,161900,889064520,2130,2130,2130,2130,0
|
|
20230613,161800,889064520,2130,2130,2130,2130,0
|
|
20230613,161700,889064520,2130,2130,2130,2130,0
|
|
20230613,161600,889064520,2130,2130,2130,2130,0
|
|
20230613,161500,889064520,2130,2130,2130,2130,13321
|
|
20230613,161400,889064520,2130,2130,2130,2130,0
|
|
20230613,161300,889064520,2130,2130,2130,2130,0
|
|
20230613,161200,889064520,2130,2130,2130,2130,0
|
|
20230613,161100,889064520,2130,2130,2130,2130,0
|
|
20230613,161000,889064520,2130,2130,2130,2130,0
|
|
20230613,160900,889064520,2130,2130,2130,2130,0
|
|
20230613,160800,889064520,2130,2130,2130,2130,0
|
|
20230613,160700,889064520,2130,2130,2130,2130,0
|
|
20230613,160600,889064520,2130,2130,2130,2130,0
|
|
20230613,160500,889064520,2130,2130,2130,2130,0
|
|
20230613,160400,889064520,2130,2130,2130,2130,0
|
|
20230613,160300,889064520,2130,2130,2130,2130,0
|
|
20230613,160200,889064520,2130,2130,2130,2130,0
|
|
20230613,160100,889064520,2130,2130,2130,2130,0
|
|
20230613,160000,889064520,2130,2130,2130,2130,0
|
|
20230613,155900,889064520,2130,2130,2130,2130,0
|
|
20230613,155800,889064520,2130,2130,2130,2130,0
|
|
20230613,155700,889064520,2130,2130,2130,2130,0
|
|
20230613,155600,889064520,2130,2130,2130,2130,0
|
|
20230613,155500,889064520,2130,2130,2130,2130,0
|
|
20230613,155400,889064520,2130,2130,2130,2130,0
|
|
20230613,155300,889064520,2130,2130,2130,2130,0
|
|
20230613,155200,889064520,2130,2130,2130,2130,0
|
|
20230613,155100,889064520,2130,2130,2130,2130,0
|
|
20230613,155000,889064520,2130,2130,2130,2130,0
|
|
20230613,154900,889064520,2130,2130,2130,2130,0
|
|
20230613,154800,889064520,2130,2130,2130,2130,0
|
|
20230613,154700,889064520,2130,2130,2130,2130,0
|
|
20230613,154600,889064520,2130,2130,2130,2130,0
|
|
20230613,154500,889064520,2130,2130,2130,2130,13321
|
|
20230613,154400,889064520,2130,2130,2130,2130,0
|
|
20230613,154300,889064520,2130,2130,2130,2130,0
|
|
20230613,154200,889064520,2130,2130,2130,2130,0
|
|
20230613,154100,889064520,2130,2130,2130,2130,0
|
|
20230613,154000,889064520,2130,2130,2130,2130,0
|
|
20230613,153900,889064520,2130,2130,2130,2130,0
|
|
20230613,153800,889064520,2130,2130,2130,2130,0
|
|
20230613,153700,889064520,2130,2130,2130,2130,0
|
|
20230613,153600,889064520,2130,2130,2130,2130,0
|
|
20230613,153500,889064520,2130,2130,2130,2130,0
|
|
20230613,153400,889064520,2130,2130,2130,2130,0
|
|
20230613,153300,889064520,2130,2130,2130,2130,0
|
|
20230613,153200,889064520,2130,2130,2130,2130,0
|
|
20230613,153100,889064520,2130,2130,2130,2130,0
|
|
20230613,153000,889064520,2130,2130,2130,2130,13321
|
|
20230613,152900,860690790,2130,2130,2130,2130,0
|
|
20230613,152800,860690790,2130,2130,2130,2130,0
|
|
20230613,152700,860690790,2130,2130,2130,2130,0
|
|
20230613,152600,860690790,2130,2130,2130,2130,0
|
|
20230613,152500,860690790,2130,2130,2130,2130,0
|
|
20230613,152400,860690790,2130,2130,2130,2130,0
|
|
20230613,152300,860690790,2130,2130,2130,2130,0
|
|
20230613,152200,860690790,2130,2130,2130,2130,0
|
|
20230613,152100,860690790,2130,2130,2130,2130,0
|
|
20230613,152000,860690790,2130,2130,2130,2130,0
|
|
20230613,151900,860690790,2130,2120,2130,2120,5236
|
|
20230613,151800,849564790,2125,2120,2125,2120,4
|
|
20230613,151700,849556295,2125,2125,2125,2120,888
|
|
20230613,151600,847670295,2125,2120,2125,2120,1204
|
|
20230613,151500,845117795,2125,2125,2125,2120,458
|
|
20230613,151400,844145970,2125,2125,2125,2125,280
|
|
20230613,151300,843550970,2125,2130,2130,2125,247
|
|
20230613,151200,843025365,2130,2125,2130,2125,121
|
|
20230613,151100,842768215,2125,2120,2125,2120,1696
|
|
20230613,151000,839169695,2125,2125,2125,2125,1020
|
|
20230613,150900,837002195,2130,2130,2130,2130,0
|
|
20230613,150800,837002195,2130,2130,2130,2125,143
|
|
20230613,150700,836698235,2130,2130,2130,2125,2742
|
|
20230613,150600,830871325,2125,2125,2125,2125,261
|
|
20230613,150500,830316700,2125,2125,2130,2125,206
|
|
20230613,150400,829878945,2125,2125,2130,2125,310
|
|
20230613,150300,829220185,2130,2130,2130,2130,53
|
|
20230613,150200,829107295,2130,2130,2130,2130,1
|
|
20230613,150100,829105165,2125,2120,2125,2120,1521
|
|
20230613,150000,825875795,2120,2120,2120,2120,80
|
|
20230613,145900,825706195,2125,2125,2125,2125,877
|
|
20230613,145800,823842570,2130,2130,2130,2130,0
|
|
20230613,145700,823842570,2130,2125,2130,2125,53
|
|
20230613,145600,823729685,2125,2130,2130,2125,3
|
|
20230613,145500,823723300,2130,2130,2130,2130,0
|
|
20230613,145400,823723300,2130,2130,2130,2130,0
|
|
20230613,145300,823723300,2130,2130,2130,2130,939
|
|
20230613,145200,821723230,2130,2130,2130,2130,10
|
|
20230613,145100,821701930,2130,2125,2130,2125,1429
|
|
20230613,145000,818662955,2130,2125,2130,2120,1509
|
|
20230613,144900,815459410,2130,2130,2130,2130,0
|
|
20230613,144800,815459410,2130,2130,2130,2130,0
|
|
20230613,144700,815459410,2130,2130,2130,2130,3
|
|
20230613,144600,815453020,2125,2125,2125,2125,122
|
|
20230613,144500,815193770,2125,2125,2125,2125,103
|
|
20230613,144400,814974895,2130,2125,2130,2125,134
|
|
20230613,144300,814690045,2125,2120,2125,2120,2853
|
|
20230613,144200,808627470,2125,2130,2130,2125,182
|
|
20230613,144100,808240695,2130,2130,2130,2125,1019
|
|
20230613,144000,806075285,2125,2125,2125,2125,100
|
|
20230613,143900,805862785,2125,2125,2125,2125,14187
|
|
20230613,143800,775715410,2125,2125,2125,2125,3708
|
|
20230613,143700,767835910,2130,2130,2130,2130,470
|
|
20230613,143600,766834810,2125,2125,2125,2125,219
|
|
20230613,143500,766369435,2130,2130,2130,2130,0
|
|
20230613,143400,766369435,2130,2130,2130,2130,0
|
|
20230613,143300,766369435,2130,2130,2130,2130,0
|
|
20230613,143200,766369435,2130,2130,2130,2130,0
|
|
20230613,143100,766369435,2130,2130,2130,2130,190
|
|
20230613,143000,765964735,2125,2125,2125,2125,1
|
|
20230613,142900,765962610,2125,2125,2125,2125,0
|
|
20230613,142800,765962610,2125,2130,2130,2125,619
|
|
20230613,142700,764647230,2130,2130,2130,2130,0
|
|
20230613,142600,764647230,2130,2130,2130,2130,0
|
|
20230613,142500,764647230,2130,2130,2130,2130,0
|
|
20230613,142400,764647230,2130,2130,2130,2130,200
|
|
20230613,142300,764221230,2130,2125,2130,2125,2021
|
|
20230613,142200,759926490,2125,2130,2130,2125,601
|
|
20230613,142100,758647865,2135,2135,2135,2135,0
|
|
20230613,142000,758647865,2135,2130,2135,2130,1138
|
|
20230613,141900,756223910,2135,2135,2135,2135,0
|
|
20230613,141800,756223910,2135,2135,2135,2135,1998
|
|
20230613,141700,751958180,2135,2135,2135,2135,1
|
|
20230613,141600,751956045,2125,2125,2125,2125,100
|
|
20230613,141500,751743545,2125,2125,2125,2125,0
|
|
20230613,141400,751743545,2125,2125,2125,2125,0
|
|
20230613,141300,751743545,2125,2125,2125,2125,1
|
|
20230613,141200,751741420,2135,2135,2135,2135,51
|
|
20230613,141100,751632535,2135,2135,2135,2135,0
|
|
20230613,141000,751632535,2135,2135,2135,2135,0
|
|
20230613,140900,751632535,2135,2135,2135,2135,10
|
|
20230613,140800,751611185,2135,2135,2135,2135,1
|
|
20230613,140700,751609050,2135,2125,2135,2125,110
|
|
20230613,140600,751375270,2135,2130,2135,2130,28
|
|
20230613,140500,751315620,2130,2130,2130,2130,160
|
|
20230613,140400,750974820,2130,2130,2130,2130,1
|
|
20230613,140300,750972690,2130,2130,2130,2130,112
|
|
20230613,140200,750734130,2130,2130,2130,2130,251
|
|
20230613,140100,750199500,2130,2125,2130,2125,9947
|
|
20230613,140000,729062105,2130,2130,2130,2130,5
|
|
20230613,135900,729051455,2130,2130,2130,2130,16
|
|
20230613,135800,729017375,2130,2130,2130,2125,1966
|
|
20230613,135700,724832120,2125,2125,2125,2125,231
|
|
20230613,135600,724341245,2130,2130,2130,2130,15
|
|
20230613,135500,724309295,2125,2130,2130,2125,225
|
|
20230613,135400,723830920,2135,2135,2135,2135,0
|
|
20230613,135300,723830920,2135,2125,2135,2125,111
|
|
20230613,135200,723595015,2135,2135,2135,2135,2
|
|
20230613,135100,723590745,2135,2135,2135,2135,0
|
|
20230613,135000,723590745,2135,2135,2135,2135,0
|
|
20230613,134900,723590745,2135,2135,2135,2135,200
|
|
20230613,134800,723163745,2135,2135,2135,2135,0
|
|
20230613,134700,723163745,2135,2130,2135,2130,6
|
|
20230613,134600,723150950,2125,2125,2125,2125,100
|
|
20230613,134500,722938450,2130,2130,2130,2125,2605
|
|
20230613,134400,717398090,2130,2130,2130,2130,0
|
|
20230613,134300,717398090,2130,2135,2135,2130,510
|
|
20230613,134200,716309290,2130,2130,2130,2130,0
|
|
20230613,134100,716309290,2130,2130,2130,2130,0
|
|
20230613,134000,716309290,2130,2130,2130,2130,451
|
|
20230613,133900,715348660,2130,2135,2135,2130,329
|
|
20230613,133800,714647040,2130,2130,2130,2130,0
|
|
20230613,133700,714647040,2130,2130,2130,2130,70
|
|
20230613,133600,714497940,2130,2130,2130,2130,846
|
|
20230613,133500,712695960,2130,2130,2130,2130,1072
|
|
20230613,133400,710412600,2130,2130,2130,2130,173
|
|
20230613,133300,710044110,2130,2130,2130,2130,86
|
|
20230613,133200,709860930,2130,2130,2130,2130,146
|
|
20230613,133100,709549950,2130,2125,2130,2125,2202
|
|
20230613,133000,704863200,2125,2125,2125,2125,0
|
|
20230613,132900,704863200,2125,2125,2125,2125,0
|
|
20230613,132800,704863200,2125,2125,2125,2125,100
|
|
20230613,132700,704650700,2125,2125,2125,2125,100
|
|
20230613,132600,704438200,2125,2125,2125,2125,0
|
|
20230613,132500,704438200,2125,2125,2125,2125,0
|
|
20230613,132400,704438200,2125,2130,2130,2125,1130
|
|
20230613,132300,702031305,2130,2130,2130,2130,0
|
|
20230613,132200,702031305,2130,2130,2130,2130,70
|
|
20230613,132100,701882205,2130,2130,2130,2130,2
|
|
20230613,132000,701877945,2130,2130,2130,2130,527
|
|
20230613,131900,700755435,2130,2130,2130,2130,1
|
|
20230613,131800,700753305,2135,2135,2135,2135,100
|
|
20230613,131700,700539805,2135,2135,2135,2135,100
|
|
20230613,131600,700326305,2135,2130,2135,2130,2169
|
|
20230613,131500,695706315,2130,2130,2130,2130,100
|
|
20230613,131400,695493315,2130,2130,2130,2130,41
|
|
20230613,131300,695405985,2125,2130,2130,2125,231
|
|
20230613,131200,694915105,2125,2125,2125,2125,108
|
|
20230613,131100,694685605,2130,2130,2130,2130,10
|
|
20230613,131000,694664305,2130,2130,2130,2130,302
|
|
20230613,130900,694021045,2130,2135,2135,2130,4456
|
|
20230613,130800,684529465,2130,2130,2130,2130,64
|
|
20230613,130700,684393145,2130,2130,2130,2130,4678
|
|
20230613,130600,674429005,2130,2130,2130,2130,0
|
|
20230613,130500,674429005,2130,2130,2130,2130,300
|
|
20230613,130400,673790005,2135,2135,2135,2135,0
|
|
20230613,130300,673790005,2135,2135,2135,2135,6
|
|
20230613,130200,673777195,2135,2135,2135,2135,313
|
|
20230613,130100,673108940,2135,2135,2135,2135,5
|
|
20230613,130000,673098265,2135,2135,2135,2135,5
|
|
20230613,125900,673087590,2135,2135,2135,2135,250
|
|
20230613,125800,672553840,2135,2135,2135,2135,1
|
|
20230613,125700,672551705,2135,2135,2135,2135,0
|
|
20230613,125600,672551705,2135,2135,2135,2135,0
|
|
20230613,125500,672551705,2135,2135,2135,2135,0
|
|
20230613,125400,672551705,2135,2135,2135,2135,0
|
|
20230613,125300,672551705,2135,2135,2135,2135,0
|
|
20230613,125200,672551705,2135,2135,2135,2135,2
|
|
20230613,125100,672547435,2135,2135,2135,2135,0
|
|
20230613,125000,672547435,2135,2130,2135,2130,2200
|
|
20230613,124900,667860435,2135,2135,2135,2135,500
|
|
20230613,124800,666792935,2135,2135,2135,2135,0
|
|
20230613,124700,666792935,2135,2130,2135,2130,924
|
|
20230613,124600,664824765,2135,2135,2135,2135,600
|
|
20230613,124500,663543765,2135,2135,2135,2135,200
|
|
20230613,124400,663116765,2135,2135,2135,2135,100
|
|
20230613,124300,662903265,2140,2135,2140,2135,29
|
|
20230613,124200,662841330,2130,2130,2130,2130,25
|
|
20230613,124100,662788080,2135,2135,2135,2135,0
|
|
20230613,124000,662788080,2135,2135,2135,2135,0
|
|
20230613,123900,662788080,2135,2135,2135,2135,4
|
|
20230613,123800,662779540,2135,2135,2135,2135,1
|
|
20230613,123700,662777405,2135,2135,2135,2135,94
|
|
20230613,123600,662576715,2140,2135,2140,2135,1578
|
|
20230613,123500,659202295,2140,2140,2140,2140,2
|
|
20230613,123400,659198015,2140,2140,2140,2140,0
|
|
20230613,123300,659198015,2140,2140,2140,2140,0
|
|
20230613,123200,659198015,2140,2140,2140,2135,5
|
|
20230613,123100,659187320,2135,2135,2135,2135,210
|
|
20230613,123000,658738970,2135,2135,2135,2135,55
|
|
20230613,122900,658621545,2135,2135,2135,2135,245
|
|
20230613,122800,658098470,2135,2135,2135,2135,2209
|
|
20230613,122700,653382255,2140,2140,2140,2140,0
|
|
20230613,122600,653382255,2140,2135,2140,2135,6
|
|
20230613,122500,653369435,2135,2140,2140,2135,8
|
|
20230613,122400,653352350,2135,2135,2135,2135,122
|
|
20230613,122300,653091880,2140,2135,2140,2135,81
|
|
20230613,122200,652918930,2140,2140,2140,2140,0
|
|
20230613,122100,652918930,2140,2140,2140,2140,0
|
|
20230613,122000,652918930,2140,2135,2140,2135,200
|
|
20230613,121900,652491745,2130,2130,2130,2130,0
|
|
20230613,121800,652491745,2130,2130,2130,2130,0
|
|
20230613,121700,652491745,2130,2130,2130,2130,0
|
|
20230613,121600,652491745,2130,2130,2130,2130,0
|
|
20230613,121500,652491745,2130,2130,2130,2130,0
|
|
20230613,121400,652491745,2130,2130,2130,2130,3879
|
|
20230613,121300,644229475,2130,2130,2130,2130,82
|
|
20230613,121200,644054815,2135,2135,2135,2135,124
|
|
20230613,121100,643790075,2135,2135,2135,2135,95
|
|
20230613,121000,643587250,2140,2140,2140,2140,0
|
|
20230613,120900,643587250,2140,2140,2140,2140,1
|
|
20230613,120800,643585110,2140,2140,2140,2140,0
|
|
20230613,120700,643585110,2140,2140,2140,2140,0
|
|
20230613,120600,643585110,2140,2135,2140,2135,7
|
|
20230613,120500,643570160,2135,2135,2140,2135,177
|
|
20230613,120400,643191760,2140,2140,2140,2140,0
|
|
20230613,120300,643191760,2140,2140,2140,2140,1
|
|
20230613,120200,643189620,2135,2135,2135,2135,1
|
|
20230613,120100,643187485,2135,2135,2135,2135,72
|
|
20230613,120000,643033765,2135,2135,2135,2135,945
|
|
20230613,115900,641016190,2135,2135,2135,2135,500
|
|
20230613,115800,639948690,2135,2135,2135,2135,1451
|
|
20230613,115700,636850805,2135,2135,2135,2135,0
|
|
20230613,115600,636850805,2135,2135,2135,2135,0
|
|
20230613,115500,636850805,2135,2135,2135,2135,0
|
|
20230613,115400,636850805,2135,2135,2135,2135,0
|
|
20230613,115300,636850805,2135,2135,2135,2135,13
|
|
20230613,115200,636823050,2140,2140,2140,2140,0
|
|
20230613,115100,636823050,2140,2140,2140,2140,0
|
|
20230613,115000,636823050,2140,2140,2140,2140,0
|
|
20230613,114900,636823050,2140,2140,2140,2140,0
|
|
20230613,114800,636823050,2140,2140,2140,2140,0
|
|
20230613,114700,636823050,2140,2140,2140,2140,0
|
|
20230613,114600,636823050,2140,2140,2140,2140,0
|
|
20230613,114500,636823050,2140,2140,2140,2140,0
|
|
20230613,114400,636823050,2140,2140,2140,2140,0
|
|
20230613,114300,636823050,2140,2135,2140,2135,20
|
|
20230613,114200,636780345,2135,2130,2135,2130,5432
|
|
20230613,114100,625210180,2130,2130,2130,2130,191
|
|
20230613,114000,624803350,2130,2135,2135,2130,6136
|
|
20230613,113900,611733665,2135,2135,2135,2135,0
|
|
20230613,113800,611733665,2135,2135,2135,2135,126
|
|
20230613,113700,611464655,2140,2140,2140,2140,0
|
|
20230613,113600,611464655,2140,2140,2140,2140,0
|
|
20230613,113500,611464655,2140,2140,2140,2140,0
|
|
20230613,113400,611464655,2140,2140,2140,2140,160
|
|
20230613,113300,611122255,2140,2135,2140,2130,1110
|
|
20230613,113200,608748675,2135,2135,2135,2135,211
|
|
20230613,113100,608298190,2135,2135,2135,2135,29
|
|
20230613,113000,608236275,2135,2135,2135,2135,183
|
|
20230613,112900,607845570,2130,2130,2130,2130,0
|
|
20230613,112800,607845570,2130,2135,2135,2130,1000
|
|
20230613,112700,605715070,2135,2135,2135,2135,1
|
|
20230613,112600,605712935,2140,2135,2140,2135,47
|
|
20230613,112500,605612585,2140,2140,2140,2140,0
|
|
20230613,112400,605612585,2140,2140,2140,2140,0
|
|
20230613,112300,605612585,2140,2140,2140,2140,0
|
|
20230613,112200,605612585,2140,2140,2140,2140,1
|
|
20230613,112100,605610445,2130,2130,2130,2130,0
|
|
20230613,112000,605610445,2130,2130,2130,2130,0
|
|
20230613,111900,605610445,2130,2130,2130,2130,1862
|
|
20230613,111800,601644385,2130,2130,2130,2130,1000
|
|
20230613,111700,599514385,2140,2140,2140,2140,2
|
|
20230613,111600,599510105,2140,2140,2140,2140,0
|
|
20230613,111500,599510105,2140,2140,2140,2140,9
|
|
20230613,111400,599490845,2140,2140,2140,2140,584
|
|
20230613,111300,598241085,2140,2140,2140,2140,1
|
|
20230613,111200,598238945,2130,2130,2130,2130,0
|
|
20230613,111100,598238945,2130,2130,2130,2130,0
|
|
20230613,111000,598238945,2130,2130,2130,2130,2
|
|
20230613,110900,598234685,2140,2140,2140,2140,0
|
|
20230613,110800,598234685,2140,2130,2140,2130,303
|
|
20230613,110700,597588170,2130,2130,2130,2130,20210
|
|
20230613,110600,554540870,2135,2135,2135,2135,0
|
|
20230613,110500,554540870,2135,2135,2135,2135,1
|
|
20230613,110400,554538735,2135,2135,2135,2135,1
|
|
20230613,110300,554536600,2135,2135,2135,2135,874
|
|
20230613,110200,552670610,2140,2140,2140,2140,0
|
|
20230613,110100,552670610,2140,2140,2140,2140,0
|
|
20230613,110000,552670610,2140,2140,2140,2140,6
|
|
20230613,105900,552657770,2135,2135,2135,2135,572
|
|
20230613,105800,551436550,2135,2135,2140,2130,5336
|
|
20230613,105700,540066615,2135,2135,2135,2135,500
|
|
20230613,105600,538999115,2140,2140,2140,2140,0
|
|
20230613,105500,538999115,2140,2140,2140,2140,11
|
|
20230613,105400,538975575,2140,2140,2140,2140,0
|
|
20230613,105300,538975575,2140,2140,2140,2140,103
|
|
20230613,105200,538755155,2135,2135,2135,2135,0
|
|
20230613,105100,538755155,2135,2140,2140,2135,110
|
|
20230613,105000,538520255,2140,2140,2140,2140,6
|
|
20230613,104900,538507415,2135,2140,2140,2135,2001
|
|
20230613,104800,534235275,2135,2135,2135,2135,8
|
|
20230613,104700,534218195,2140,2140,2140,2140,155
|
|
20230613,104600,533886495,2140,2140,2140,2140,67
|
|
20230613,104500,533743115,2140,2140,2140,2140,0
|
|
20230613,104400,533743115,2140,2140,2140,2140,1350
|
|
20230613,104300,530854115,2140,2140,2140,2140,1
|
|
20230613,104200,530851975,2135,2135,2140,2135,186
|
|
20230613,104100,530454860,2140,2140,2140,2140,0
|
|
20230613,104000,530454860,2140,2135,2140,2135,3400
|
|
20230613,103900,523195540,2135,2135,2135,2135,1500
|
|
20230613,103800,519993040,2135,2135,2135,2135,0
|
|
20230613,103700,519993040,2135,2135,2135,2135,0
|
|
20230613,103600,519993040,2135,2135,2135,2135,1
|
|
20230613,103500,519990905,2140,2140,2140,2140,1000
|
|
20230613,103400,517850905,2140,2135,2140,2135,1315
|
|
20230613,103300,515038380,2140,2140,2140,2140,54
|
|
20230613,103200,514922820,2140,2140,2140,2140,0
|
|
20230613,103100,514922820,2140,2135,2140,2135,3
|
|
20230613,103000,514916410,2135,2135,2135,2135,35
|
|
20230613,102900,514841685,2140,2135,2140,2135,23
|
|
20230613,102800,514792575,2135,2135,2135,2135,165
|
|
20230613,102700,514440300,2135,2140,2140,2135,455
|
|
20230613,102600,513468870,2135,2135,2135,2135,1100
|
|
20230613,102500,511120370,2140,2140,2140,2140,0
|
|
20230613,102400,511120370,2140,2140,2140,2140,75
|
|
20230613,102300,510959870,2135,2135,2135,2135,293
|
|
20230613,102200,510334315,2140,2140,2140,2140,0
|
|
20230613,102100,510334315,2140,2140,2140,2135,952
|
|
20230613,102000,508301740,2140,2140,2140,2140,0
|
|
20230613,101900,508301740,2140,2140,2140,2140,0
|
|
20230613,101800,508301740,2140,2140,2140,2140,1
|
|
20230613,101700,508299600,2135,2135,2135,2135,184
|
|
20230613,101600,507906760,2135,2135,2135,2135,1
|
|
20230613,101500,507904625,2130,2130,2130,2130,2663
|
|
20230613,101400,502232435,2135,2135,2135,2135,19
|
|
20230613,101300,502191870,2135,2135,2135,2135,0
|
|
20230613,101200,502191870,2135,2135,2135,2135,0
|
|
20230613,101100,502191870,2135,2135,2135,2135,110
|
|
20230613,101000,501957020,2135,2135,2135,2135,28
|
|
20230613,100900,501897240,2140,2140,2140,2140,5
|
|
20230613,100800,501886540,2140,2140,2140,2140,0
|
|
20230613,100700,501886540,2140,2135,2140,2135,2000
|
|
20230613,100600,497609810,2135,2135,2135,2135,1000
|
|
20230613,100500,495474810,2130,2140,2140,2130,216
|
|
20230613,100400,495014570,2140,2140,2140,2140,1
|
|
20230613,100300,495012430,2140,2140,2140,2140,0
|
|
20230613,100200,495012430,2140,2140,2140,2140,0
|
|
20230613,100100,495012430,2140,2140,2140,2140,141
|
|
20230613,100000,494710690,2140,2140,2140,2140,255
|
|
20230613,095900,494164990,2140,2140,2140,2140,0
|
|
20230613,095800,494164990,2140,2135,2140,2135,181
|
|
20230613,095700,493778490,2140,2140,2140,2140,0
|
|
20230613,095600,493778490,2140,2140,2140,2135,201
|
|
20230613,095500,493348850,2140,2140,2140,2140,10
|
|
20230613,095400,493327450,2140,2135,2140,2135,1022
|
|
20230613,095300,491145225,2130,2130,2140,2130,1668
|
|
20230613,095200,487592185,2130,2130,2130,2125,2390
|
|
20230613,095100,482511750,2130,2130,2135,2130,1034
|
|
20230613,095000,480309320,2130,2135,2135,2130,920
|
|
20230613,094900,478349705,2135,2135,2135,2130,1947
|
|
20230613,094800,474202515,2140,2135,2140,2130,2256
|
|
20230613,094700,469388225,2135,2140,2140,2135,560
|
|
20230613,094600,468192490,2140,2135,2140,2135,305
|
|
20230613,094500,467541125,2135,2140,2140,2135,814
|
|
20230613,094400,465803225,2140,2140,2140,2140,60
|
|
20230613,094300,465674825,2130,2145,2145,2130,5071
|
|
20230613,094200,454847605,2145,2140,2145,2140,114
|
|
20230613,094100,454603620,2140,2140,2140,2140,21
|
|
20230613,094000,454558680,2145,2140,2145,2140,34
|
|
20230613,093900,454485900,2145,2140,2145,2135,920
|
|
20230613,093800,452520000,2145,2130,2145,2130,2208
|
|
20230613,093700,447816895,2130,2150,2150,2130,18716
|
|
20230613,093600,407882935,2150,2145,2150,2145,6072
|
|
20230613,093500,394858485,2150,2145,2150,2140,1872
|
|
20230613,093400,390852055,2150,2135,2150,2135,23565
|
|
20230613,093300,340275635,2140,2135,2140,2130,25163
|
|
20230613,093200,286674075,2140,2140,2140,2140,7
|
|
20230613,093100,286659095,2140,2140,2140,2140,12
|
|
20230613,093000,286633415,2140,2140,2140,2135,1044
|
|
20230613,092900,284404345,2140,2135,2140,2135,1181
|
|
20230613,092800,281882880,2145,2145,2145,2135,100
|
|
20230613,092700,281669310,2145,2140,2145,2140,401
|
|
20230613,092600,280811165,2145,2145,2145,2135,4862
|
|
20230613,092500,270429215,2145,2145,2145,2145,0
|
|
20230613,092400,270429215,2145,2140,2145,2140,2078
|
|
20230613,092300,265981775,2135,2140,2145,2135,1472
|
|
20230613,092200,262832165,2150,2145,2150,2145,316
|
|
20230613,092100,262154075,2145,2145,2150,2145,3531
|
|
20230613,092000,254579915,2145,2150,2155,2145,7798
|
|
20230613,091900,237824610,2150,2150,2155,2150,3146
|
|
20230613,091800,231060635,2155,2150,2155,2150,2230
|
|
20230613,091700,226266095,2150,2155,2155,2150,515
|
|
20230613,091600,225156295,2155,2150,2155,2150,408
|
|
20230613,091500,224277880,2150,2150,2155,2150,6262
|
|
20230613,091400,210814220,2155,2150,2155,2150,3702
|
|
20230613,091300,202852515,2150,2155,2155,2150,1092
|
|
20230613,091200,200504645,2155,2155,2155,2150,2651
|
|
20230613,091100,194798820,2155,2155,2155,2150,6728
|
|
20230613,091000,180302470,2155,2150,2160,2140,24720
|
|
20230613,090900,127158975,2145,2145,2145,2145,6855
|
|
20230613,090800,112455000,2140,2140,2145,2140,5661
|
|
20230613,090700,100340385,2135,2140,2145,2135,3533
|
|
20230613,090600,92789775,2140,2145,2145,2140,70
|
|
20230613,090500,92639725,2145,2140,2145,2140,1173
|
|
20230613,090400,90124165,2145,2145,2145,2140,2894
|
|
20230613,090300,83930950,2145,2145,2145,2145,1053
|
|
20230613,090200,81672265,2145,2155,2155,2145,2863
|
|
20230613,090100,75522695,2155,2140,2160,2140,19558
|
|
20230613,090000,33480395,2140,2125,2140,2125,15745
|