586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,184200,5818778490,2110,2110,2110,2110,0
|
|
20230613,184100,5818778490,2110,2110,2110,2110,0
|
|
20230613,184000,5818778490,2110,2110,2110,2110,0
|
|
20230613,183900,5818778490,2110,2110,2110,2110,0
|
|
20230613,183800,5818778490,2110,2110,2110,2110,0
|
|
20230613,183700,5818778490,2110,2110,2110,2110,0
|
|
20230613,183600,5818778490,2110,2110,2110,2110,0
|
|
20230613,183500,5818778490,2110,2110,2110,2110,0
|
|
20230613,183400,5818778490,2110,2110,2110,2110,0
|
|
20230613,183300,5818778490,2110,2110,2110,2110,0
|
|
20230613,183200,5818778490,2110,2110,2110,2110,0
|
|
20230613,183100,5818778490,2110,2110,2110,2110,0
|
|
20230613,183000,5818778490,2110,2110,2110,2110,0
|
|
20230613,182900,5818778490,2110,2110,2110,2110,0
|
|
20230613,182800,5818778490,2110,2110,2110,2110,0
|
|
20230613,182700,5818778490,2110,2110,2110,2110,0
|
|
20230613,182600,5818778490,2110,2110,2110,2110,0
|
|
20230613,182500,5818778490,2110,2110,2110,2110,0
|
|
20230613,182400,5818778490,2110,2110,2110,2110,0
|
|
20230613,182300,5818778490,2110,2110,2110,2110,0
|
|
20230613,182200,5818778490,2110,2110,2110,2110,0
|
|
20230613,182100,5818778490,2110,2110,2110,2110,0
|
|
20230613,182000,5818778490,2110,2110,2110,2110,0
|
|
20230613,181900,5818778490,2110,2110,2110,2110,0
|
|
20230613,181800,5818778490,2110,2110,2110,2110,0
|
|
20230613,181700,5818778490,2110,2110,2110,2110,0
|
|
20230613,181600,5818778490,2110,2110,2110,2110,0
|
|
20230613,181500,5818778490,2110,2110,2110,2110,0
|
|
20230613,181400,5818778490,2110,2110,2110,2110,0
|
|
20230613,181300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,181200,5818778490,2110,2110,2110,2110,0
|
|
20230613,181100,5818778490,2110,2110,2110,2110,0
|
|
20230613,181000,5818778490,2110,2110,2110,2110,0
|
|
20230613,180900,5818778490,2110,2110,2110,2110,0
|
|
20230613,180800,5818778490,2110,2110,2110,2110,0
|
|
20230613,180700,5818778490,2110,2110,2110,2110,0
|
|
20230613,180600,5818778490,2110,2110,2110,2110,0
|
|
20230613,180500,5818778490,2110,2110,2110,2110,0
|
|
20230613,180400,5818778490,2110,2110,2110,2110,0
|
|
20230613,180300,5818778490,2110,2110,2110,2110,0
|
|
20230613,180200,5818778490,2110,2110,2110,2110,0
|
|
20230613,180100,5818778490,2110,2110,2110,2110,0
|
|
20230613,180000,5818778490,2110,2110,2110,2110,0
|
|
20230613,175900,5818778490,2110,2110,2110,2110,0
|
|
20230613,175800,5818778490,2110,2110,2110,2110,0
|
|
20230613,175700,5818778490,2110,2110,2110,2110,0
|
|
20230613,175600,5818778490,2110,2110,2110,2110,0
|
|
20230613,175500,5818778490,2110,2110,2110,2110,0
|
|
20230613,175400,5818778490,2110,2110,2110,2110,0
|
|
20230613,175300,5818778490,2110,2110,2110,2110,0
|
|
20230613,175200,5818778490,2110,2110,2110,2110,0
|
|
20230613,175100,5818778490,2110,2110,2110,2110,0
|
|
20230613,175000,5818778490,2110,2110,2110,2110,0
|
|
20230613,174900,5818778490,2110,2110,2110,2110,0
|
|
20230613,174800,5818778490,2110,2110,2110,2110,0
|
|
20230613,174700,5818778490,2110,2110,2110,2110,0
|
|
20230613,174600,5818778490,2110,2110,2110,2110,0
|
|
20230613,174500,5818778490,2110,2110,2110,2110,0
|
|
20230613,174400,5818778490,2110,2110,2110,2110,0
|
|
20230613,174300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,174200,5818778490,2110,2110,2110,2110,0
|
|
20230613,174100,5818778490,2110,2110,2110,2110,0
|
|
20230613,174000,5818778490,2110,2110,2110,2110,0
|
|
20230613,173900,5818778490,2110,2110,2110,2110,0
|
|
20230613,173800,5818778490,2110,2110,2110,2110,0
|
|
20230613,173700,5818778490,2110,2110,2110,2110,0
|
|
20230613,173600,5818778490,2110,2110,2110,2110,0
|
|
20230613,173500,5818778490,2110,2110,2110,2110,0
|
|
20230613,173400,5818778490,2110,2110,2110,2110,0
|
|
20230613,173300,5818778490,2110,2110,2110,2110,0
|
|
20230613,173200,5818778490,2110,2110,2110,2110,0
|
|
20230613,173100,5818778490,2110,2110,2110,2110,0
|
|
20230613,173000,5818778490,2110,2110,2110,2110,0
|
|
20230613,172900,5818778490,2110,2110,2110,2110,0
|
|
20230613,172800,5818778490,2110,2110,2110,2110,0
|
|
20230613,172700,5818778490,2110,2110,2110,2110,0
|
|
20230613,172600,5818778490,2110,2110,2110,2110,0
|
|
20230613,172500,5818778490,2110,2110,2110,2110,0
|
|
20230613,172400,5818778490,2110,2110,2110,2110,0
|
|
20230613,172300,5818778490,2110,2110,2110,2110,0
|
|
20230613,172200,5818778490,2110,2110,2110,2110,0
|
|
20230613,172100,5818778490,2110,2110,2110,2110,0
|
|
20230613,172000,5818778490,2110,2110,2110,2110,0
|
|
20230613,171900,5818778490,2110,2110,2110,2110,0
|
|
20230613,171800,5818778490,2110,2110,2110,2110,0
|
|
20230613,171700,5818778490,2110,2110,2110,2110,0
|
|
20230613,171600,5818778490,2110,2110,2110,2110,0
|
|
20230613,171500,5818778490,2110,2110,2110,2110,0
|
|
20230613,171400,5818778490,2110,2110,2110,2110,0
|
|
20230613,171300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,171200,5818778490,2110,2110,2110,2110,0
|
|
20230613,171100,5818778490,2110,2110,2110,2110,0
|
|
20230613,171000,5818778490,2110,2110,2110,2110,0
|
|
20230613,170900,5818778490,2110,2110,2110,2110,0
|
|
20230613,170800,5818778490,2110,2110,2110,2110,0
|
|
20230613,170700,5818778490,2110,2110,2110,2110,0
|
|
20230613,170600,5818778490,2110,2110,2110,2110,0
|
|
20230613,170500,5818778490,2110,2110,2110,2110,0
|
|
20230613,170400,5818778490,2110,2110,2110,2110,0
|
|
20230613,170300,5818778490,2110,2110,2110,2110,0
|
|
20230613,170200,5818778490,2110,2110,2110,2110,0
|
|
20230613,170100,5818778490,2110,2110,2110,2110,0
|
|
20230613,170000,5818778490,2110,2110,2110,2110,0
|
|
20230613,165900,5818778490,2110,2110,2110,2110,0
|
|
20230613,165800,5818778490,2110,2110,2110,2110,0
|
|
20230613,165700,5818778490,2110,2110,2110,2110,0
|
|
20230613,165600,5818778490,2110,2110,2110,2110,0
|
|
20230613,165500,5818778490,2110,2110,2110,2110,0
|
|
20230613,165400,5818778490,2110,2110,2110,2110,0
|
|
20230613,165300,5818778490,2110,2110,2110,2110,0
|
|
20230613,165200,5818778490,2110,2110,2110,2110,0
|
|
20230613,165100,5818778490,2110,2110,2110,2110,0
|
|
20230613,165000,5818778490,2110,2110,2110,2110,0
|
|
20230613,164900,5818778490,2110,2110,2110,2110,0
|
|
20230613,164800,5818778490,2110,2110,2110,2110,0
|
|
20230613,164700,5818778490,2110,2110,2110,2110,0
|
|
20230613,164600,5818778490,2110,2110,2110,2110,0
|
|
20230613,164500,5818778490,2110,2110,2110,2110,0
|
|
20230613,164400,5818778490,2110,2110,2110,2110,0
|
|
20230613,164300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,164200,5818778490,2110,2110,2110,2110,0
|
|
20230613,164100,5818778490,2110,2110,2110,2110,0
|
|
20230613,164000,5818778490,2110,2110,2110,2110,0
|
|
20230613,163900,5818778490,2110,2110,2110,2110,0
|
|
20230613,163800,5818778490,2110,2110,2110,2110,0
|
|
20230613,163700,5818778490,2110,2110,2110,2110,0
|
|
20230613,163600,5818778490,2110,2110,2110,2110,0
|
|
20230613,163500,5818778490,2110,2110,2110,2110,0
|
|
20230613,163400,5818778490,2110,2110,2110,2110,0
|
|
20230613,163300,5818778490,2110,2110,2110,2110,0
|
|
20230613,163200,5818778490,2110,2110,2110,2110,0
|
|
20230613,163100,5818778490,2110,2110,2110,2110,0
|
|
20230613,163000,5818778490,2110,2110,2110,2110,0
|
|
20230613,162900,5818778490,2110,2110,2110,2110,0
|
|
20230613,162800,5818778490,2110,2110,2110,2110,0
|
|
20230613,162700,5818778490,2110,2110,2110,2110,0
|
|
20230613,162600,5818778490,2110,2110,2110,2110,0
|
|
20230613,162500,5818778490,2110,2110,2110,2110,0
|
|
20230613,162400,5818778490,2110,2110,2110,2110,0
|
|
20230613,162300,5818778490,2110,2110,2110,2110,0
|
|
20230613,162200,5818778490,2110,2110,2110,2110,0
|
|
20230613,162100,5818778490,2110,2110,2110,2110,0
|
|
20230613,162000,5818778490,2110,2110,2110,2110,0
|
|
20230613,161900,5818778490,2110,2110,2110,2110,0
|
|
20230613,161800,5818778490,2110,2110,2110,2110,0
|
|
20230613,161700,5818778490,2110,2110,2110,2110,0
|
|
20230613,161600,5818778490,2110,2110,2110,2110,0
|
|
20230613,161500,5818778490,2110,2110,2110,2110,0
|
|
20230613,161400,5818778490,2110,2110,2110,2110,0
|
|
20230613,161300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,161200,5818778490,2110,2110,2110,2110,0
|
|
20230613,161100,5818778490,2110,2110,2110,2110,0
|
|
20230613,161000,5818778490,2110,2110,2110,2110,0
|
|
20230613,160900,5818778490,2110,2110,2110,2110,0
|
|
20230613,160800,5818778490,2110,2110,2110,2110,0
|
|
20230613,160700,5818778490,2110,2110,2110,2110,0
|
|
20230613,160600,5818778490,2110,2110,2110,2110,0
|
|
20230613,160500,5818778490,2110,2110,2110,2110,0
|
|
20230613,160400,5818778490,2110,2110,2110,2110,0
|
|
20230613,160300,5818778490,2110,2110,2110,2110,0
|
|
20230613,160200,5818778490,2110,2110,2110,2110,0
|
|
20230613,160100,5818778490,2110,2110,2110,2110,0
|
|
20230613,160000,5818778490,2110,2110,2110,2110,0
|
|
20230613,155900,5818778490,2110,2110,2110,2110,0
|
|
20230613,155800,5818778490,2110,2110,2110,2110,0
|
|
20230613,155700,5818778490,2110,2110,2110,2110,0
|
|
20230613,155600,5818778490,2110,2110,2110,2110,0
|
|
20230613,155500,5818778490,2110,2110,2110,2110,0
|
|
20230613,155400,5818778490,2110,2110,2110,2110,0
|
|
20230613,155300,5818778490,2110,2110,2110,2110,0
|
|
20230613,155200,5818778490,2110,2110,2110,2110,0
|
|
20230613,155100,5818778490,2110,2110,2110,2110,0
|
|
20230613,155000,5818778490,2110,2110,2110,2110,0
|
|
20230613,154900,5818778490,2110,2110,2110,2110,0
|
|
20230613,154800,5818778490,2110,2110,2110,2110,0
|
|
20230613,154700,5818778490,2110,2110,2110,2110,0
|
|
20230613,154600,5818778490,2110,2110,2110,2110,0
|
|
20230613,154500,5818778490,2110,2110,2110,2110,0
|
|
20230613,154400,5818778490,2110,2110,2110,2110,0
|
|
20230613,154300,5818778490,2110,2110,2110,2110,43613
|
|
20230613,154200,5818778490,2110,2110,2110,2110,0
|
|
20230613,154100,5818778490,2110,2110,2110,2110,0
|
|
20230613,154000,5818778490,2110,2110,2110,2110,0
|
|
20230613,153900,5818778490,2110,2110,2110,2110,0
|
|
20230613,153800,5818778490,2110,2110,2110,2110,0
|
|
20230613,153700,5818778490,2110,2110,2110,2110,0
|
|
20230613,153600,5818778490,2110,2110,2110,2110,0
|
|
20230613,153500,5818778490,2110,2110,2110,2110,0
|
|
20230613,153400,5818778490,2110,2110,2110,2110,0
|
|
20230613,153300,5818778490,2110,2110,2110,2110,0
|
|
20230613,153200,5818778490,2110,2110,2110,2110,0
|
|
20230613,153100,5818778490,2110,2110,2110,2110,0
|
|
20230613,153000,5818778490,2110,2110,2110,2110,43613
|
|
20230613,152900,5726755060,2100,2100,2100,2100,0
|
|
20230613,152800,5726755060,2100,2100,2100,2100,0
|
|
20230613,152700,5726755060,2100,2100,2100,2100,0
|
|
20230613,152600,5726755060,2100,2100,2100,2100,0
|
|
20230613,152500,5726755060,2100,2100,2100,2100,0
|
|
20230613,152400,5726755060,2100,2100,2100,2100,0
|
|
20230613,152300,5726755060,2100,2100,2100,2100,0
|
|
20230613,152200,5726755060,2100,2100,2100,2100,0
|
|
20230613,152100,5726755060,2100,2100,2100,2100,0
|
|
20230613,152000,5726755060,2100,2100,2100,2100,0
|
|
20230613,151900,5726755060,2100,2095,2100,2085,3074
|
|
20230613,151800,5720322840,2095,2085,2095,2085,4046
|
|
20230613,151700,5711866550,2095,2095,2095,2085,851
|
|
20230613,151600,5710086440,2085,2095,2095,2085,8924
|
|
20230613,151500,5691468105,2100,2105,2115,2085,7264
|
|
20230613,151400,5676248800,2110,2110,2110,2090,10142
|
|
20230613,151300,5654965905,2110,2100,2110,2095,3287
|
|
20230613,151200,5648077595,2115,2115,2120,2100,2500
|
|
20230613,151100,5642797425,2120,2100,2120,2100,4471
|
|
20230613,151000,5633370720,2100,2085,2105,2085,30579
|
|
20230613,150900,5569350815,2090,2090,2090,2085,459
|
|
20230613,150800,5568391510,2090,2085,2090,2085,3024
|
|
20230613,150700,5562081085,2095,2090,2095,2085,5742
|
|
20230613,150600,5550107930,2095,2090,2095,2085,3598
|
|
20230613,150500,5542587165,2090,2080,2090,2080,10036
|
|
20230613,150400,5521679985,2085,2085,2090,2085,2569
|
|
20230613,150300,5516323570,2085,2090,2090,2085,15418
|
|
20230613,150200,5484176830,2090,2095,2095,2090,9462
|
|
20230613,150100,5464399155,2095,2095,2095,2095,137
|
|
20230613,150000,5464112140,2095,2095,2095,2090,363
|
|
20230613,145900,5463351865,2095,2095,2100,2090,2070
|
|
20230613,145800,5459018615,2095,2100,2100,2095,1719
|
|
20230613,145700,5455417060,2100,2095,2100,2095,2044
|
|
20230613,145600,5451124670,2100,2100,2100,2095,2322
|
|
20230613,145500,5446259680,2100,2095,2100,2090,4151
|
|
20230613,145400,5437560430,2095,2095,2095,2090,2418
|
|
20230613,145300,5432501910,2095,2095,2095,2090,130
|
|
20230613,145200,5432230060,2090,2090,2095,2090,4183
|
|
20230613,145100,5423487440,2095,2100,2100,2090,3819
|
|
20230613,145000,5415486760,2100,2090,2100,2090,2072
|
|
20230613,144900,5411152870,2100,2100,2100,2090,2915
|
|
20230613,144800,5405051470,2100,2100,2100,2095,8050
|
|
20230613,144700,5388154730,2095,2095,2100,2095,4486
|
|
20230613,144600,5378755290,2100,2100,2100,2100,180
|
|
20230613,144500,5378377290,2095,2105,2105,2095,5349
|
|
20230613,144400,5367144195,2100,2105,2105,2095,3902
|
|
20230613,144300,5358964650,2105,2100,2105,2100,971
|
|
20230613,144200,5356925450,2100,2110,2115,2095,20805
|
|
20230613,144100,5313133185,2115,2120,2120,2115,661
|
|
20230613,144000,5311732165,2120,2120,2120,2110,1193
|
|
20230613,143900,5309203635,2110,2120,2120,2110,1058
|
|
20230613,143800,5306963875,2120,2115,2120,2110,2727
|
|
20230613,143700,5301197720,2115,2115,2115,2115,16
|
|
20230613,143600,5301163880,2115,2115,2115,2115,1319
|
|
20230613,143500,5298374195,2115,2115,2115,2110,439
|
|
20230613,143400,5297445955,2110,2120,2120,2110,1075
|
|
20230613,143300,5295177225,2120,2120,2120,2115,1351
|
|
20230613,143200,5292319645,2115,2120,2120,2115,1744
|
|
20230613,143100,5288624870,2120,2120,2120,2120,0
|
|
20230613,143000,5288624870,2120,2115,2120,2110,1184
|
|
20230613,142900,5286123530,2115,2115,2115,2110,677
|
|
20230613,142800,5284694175,2115,2120,2120,2110,1213
|
|
20230613,142700,5282130805,2120,2115,2120,2115,4312
|
|
20230613,142600,5272998940,2120,2115,2120,2115,231
|
|
20230613,142500,5272510325,2120,2115,2120,2115,6696
|
|
20230613,142400,5258348185,2120,2115,2120,2115,121
|
|
20230613,142300,5258092165,2120,2120,2120,2115,191
|
|
20230613,142200,5257687545,2120,2120,2120,2115,5028
|
|
20230613,142100,5247039045,2120,2120,2120,2120,2908
|
|
20230613,142000,5240874085,2125,2120,2125,2120,1119
|
|
20230613,141900,5238501250,2125,2135,2135,2120,2636
|
|
20230613,141800,5232882280,2135,2130,2135,2115,1229
|
|
20230613,141700,5230274625,2115,2120,2125,2115,8400
|
|
20230613,141600,5212505335,2120,2120,2125,2120,1886
|
|
20230613,141500,5208504350,2120,2125,2125,2120,9183
|
|
20230613,141400,5189035400,2125,2135,2135,2125,6815
|
|
20230613,141300,5174546280,2130,2135,2135,2130,7099
|
|
20230613,141200,5159424860,2135,2140,2140,2135,36
|
|
20230613,141100,5159347995,2130,2130,2130,2130,1
|
|
20230613,141000,5159345865,2130,2140,2140,2130,8595
|
|
20230613,140900,5140958725,2135,2140,2140,2135,1674
|
|
20230613,140800,5137384620,2135,2130,2135,2130,387
|
|
20230613,140700,5136558725,2130,2130,2130,2130,750
|
|
20230613,140600,5134961225,2130,2130,2130,2120,2855
|
|
20230613,140500,5128906010,2125,2125,2130,2125,5071
|
|
20230613,140400,5118127520,2130,2130,2130,2130,2410
|
|
20230613,140300,5112994220,2130,2135,2135,2130,4636
|
|
20230613,140200,5103118935,2135,2135,2135,2130,2258
|
|
20230613,140100,5098303110,2130,2130,2135,2130,4434
|
|
20230613,140000,5088841565,2130,2135,2140,2130,10188
|
|
20230613,135900,5067104725,2135,2145,2145,2135,18462
|
|
20230613,135800,5027610295,2140,2145,2145,2140,2876
|
|
20230613,135700,5021442025,2145,2145,2155,2145,21164
|
|
20230613,135600,4975959515,2145,2145,2145,2140,20061
|
|
20230613,135500,4932944930,2145,2150,2155,2145,30002
|
|
20230613,135400,4868526445,2150,2145,2155,2145,50438
|
|
20230613,135300,4760058570,2145,2140,2145,2135,35987
|
|
20230613,135200,4683019480,2140,2120,2140,2115,46541
|
|
20230613,135100,4583825125,2115,2115,2115,2115,212
|
|
20230613,135000,4583376745,2110,2110,2115,2110,606
|
|
20230613,134900,4582098080,2110,2110,2115,2110,2068
|
|
20230613,134800,4577728905,2110,2110,2110,2110,960
|
|
20230613,134700,4575703305,2110,2110,2115,2110,10908
|
|
20230613,134600,4552684720,2115,2115,2115,2115,1982
|
|
20230613,134500,4548492790,2110,2120,2120,2110,6263
|
|
20230613,134400,4535246030,2120,2125,2125,2115,5059
|
|
20230613,134300,4524509230,2125,2120,2125,2110,8338
|
|
20230613,134200,4506851175,2120,2125,2125,2115,2056
|
|
20230613,134100,4502488715,2125,2115,2125,2110,6952
|
|
20230613,134000,4487767555,2115,2125,2125,2110,3968
|
|
20230613,133900,4479383595,2125,2125,2130,2110,40839
|
|
20230613,133800,4392738945,2130,2120,2130,2120,40360
|
|
20230613,133700,4307044790,2120,2105,2120,2105,13811
|
|
20230613,133600,4277842135,2110,2110,2110,2110,3535
|
|
20230613,133500,4270383285,2110,2105,2110,2105,21624
|
|
20230613,133400,4224797595,2105,2100,2105,2100,2840
|
|
20230613,133300,4218820985,2100,2105,2105,2100,450
|
|
20230613,133200,4217874735,2105,2100,2105,2100,150
|
|
20230613,133100,4217559235,2100,2100,2100,2100,2410
|
|
20230613,133000,4212498235,2100,2100,2105,2100,4188
|
|
20230613,132900,4203698435,2100,2100,2100,2100,948
|
|
20230613,132800,4201707635,2100,2100,2100,2100,200
|
|
20230613,132700,4201287635,2100,2095,2100,2090,5870
|
|
20230613,132600,4188963770,2100,2095,2100,2090,6593
|
|
20230613,132500,4175146165,2095,2090,2095,2090,1926
|
|
20230613,132400,4171118385,2090,2095,2095,2090,7332
|
|
20230613,132300,4155772400,2095,2095,2095,2090,1652
|
|
20230613,132200,4152316015,2095,2090,2095,2090,2802
|
|
20230613,132100,4146459250,2090,2090,2090,2090,537
|
|
20230613,132000,4145336920,2090,2085,2090,2085,1322
|
|
20230613,131900,4142579345,2085,2085,2085,2085,2513
|
|
20230613,131800,4137339740,2085,2085,2085,2085,750
|
|
20230613,131700,4135775990,2085,2080,2085,2080,57
|
|
20230613,131600,4135657425,2080,2085,2085,2080,5258
|
|
20230613,131500,4124719590,2085,2080,2085,2080,27
|
|
20230613,131400,4124663420,2080,2080,2080,2080,3477
|
|
20230613,131300,4117431260,2085,2090,2090,2080,1527
|
|
20230613,131200,4114247960,2085,2085,2085,2085,406
|
|
20230613,131100,4113401450,2085,2085,2085,2085,2395
|
|
20230613,131000,4108407875,2090,2090,2095,2085,1634
|
|
20230613,130900,4104997760,2090,2090,2090,2090,1025
|
|
20230613,130800,4102855510,2085,2090,2090,2085,2427
|
|
20230613,130700,4097791585,2095,2095,2095,2095,0
|
|
20230613,130600,4097791585,2095,2095,2095,2095,704
|
|
20230613,130500,4096316705,2095,2090,2095,2085,136
|
|
20230613,130400,4096032935,2095,2090,2095,2090,616
|
|
20230613,130300,4094745340,2090,2095,2095,2090,1418
|
|
20230613,130200,4091781570,2090,2090,2090,2090,5
|
|
20230613,130100,4091771120,2095,2085,2095,2085,331
|
|
20230613,130000,4091080540,2095,2085,2095,2085,40
|
|
20230613,125900,4090996930,2095,2095,2095,2095,225
|
|
20230613,125800,4090525555,2095,2090,2095,2085,2547
|
|
20230613,125700,4085214110,2095,2095,2095,2090,474
|
|
20230613,125600,4084221095,2095,2085,2095,2085,3804
|
|
20230613,125500,4076251725,2095,2090,2095,2080,3311
|
|
20230613,125400,4069339740,2095,2090,2095,2090,2438
|
|
20230613,125300,4064244270,2090,2090,2090,2080,4556
|
|
20230613,125200,4054742590,2090,2090,2090,2085,37
|
|
20230613,125100,4054665310,2090,2085,2090,2075,17883
|
|
20230613,125000,4017405665,2085,2080,2085,2075,7234
|
|
20230613,124900,4002371830,2080,2080,2085,2075,3154
|
|
20230613,124800,3995817030,2075,2080,2080,2075,1262
|
|
20230613,124700,3993197700,2075,2080,2080,2075,507
|
|
20230613,124600,3992144940,2085,2085,2085,2080,7636
|
|
20230613,124500,3976260855,2085,2080,2085,2080,690
|
|
20230613,124400,3974825630,2080,2085,2085,2080,236
|
|
20230613,124300,3974334740,2075,2075,2085,2075,3156
|
|
20230613,124200,3967762860,2075,2080,2080,2075,3806
|
|
20230613,124100,3959851430,2085,2085,2085,2080,158
|
|
20230613,124000,3959522730,2080,2080,2080,2080,75
|
|
20230613,123900,3959366730,2085,2080,2085,2080,724
|
|
20230613,123800,3957860515,2080,2085,2085,2080,3112
|
|
20230613,123700,3951386305,2085,2080,2085,2080,670
|
|
20230613,123600,3949992205,2085,2085,2085,2085,380
|
|
20230613,123500,3949199905,2080,2080,2080,2080,0
|
|
20230613,123400,3949199905,2080,2080,2080,2080,1100
|
|
20230613,123300,3946911905,2080,2085,2085,2080,215
|
|
20230613,123200,3946464630,2085,2080,2085,2080,1231
|
|
20230613,123100,3943901885,2080,2080,2080,2075,197
|
|
20230613,123000,3943492375,2080,2080,2080,2075,613
|
|
20230613,122900,3942217600,2075,2075,2080,2075,1832
|
|
20230613,122800,3938416195,2080,2085,2085,2080,2187
|
|
20230613,122700,3933864450,2085,2085,2085,2075,6603
|
|
20230613,122600,3920148195,2085,2085,2085,2085,70
|
|
20230613,122500,3920002245,2085,2080,2085,2080,192
|
|
20230613,122400,3919602875,2085,2080,2085,2080,4108
|
|
20230613,122300,3911057730,2085,2090,2090,2085,354
|
|
20230613,122200,3910319630,2085,2090,2090,2085,1830
|
|
20230613,122100,3906502935,2090,2090,2090,2090,100
|
|
20230613,122000,3906293935,2090,2090,2090,2090,0
|
|
20230613,121900,3906293935,2090,2090,2090,2085,1307
|
|
20230613,121800,3903568430,2085,2085,2090,2085,1491
|
|
20230613,121700,3900459690,2085,2085,2085,2080,2809
|
|
20230613,121600,3894604230,2085,2085,2085,2080,2413
|
|
20230613,121500,3889585135,2085,2085,2085,2085,1157
|
|
20230613,121400,3887172790,2080,2080,2080,2080,50
|
|
20230613,121300,3887068790,2085,2085,2085,2085,0
|
|
20230613,121200,3887068790,2085,2080,2085,2080,899
|
|
20230613,121100,3885198820,2080,2075,2080,2075,2235
|
|
20230613,121000,3880561170,2075,2075,2075,2075,4843
|
|
20230613,120900,3870511945,2075,2080,2080,2075,262
|
|
20230613,120800,3869967240,2085,2070,2085,2070,12
|
|
20230613,120700,3869942235,2085,2085,2085,2070,2560
|
|
20230613,120600,3864636230,2085,2085,2085,2080,755
|
|
20230613,120500,3863062605,2085,2070,2085,2070,1582
|
|
20230613,120400,3859765815,2085,2075,2085,2075,16765
|
|
20230613,120300,3824953420,2075,2080,2085,2075,16207
|
|
20230613,120200,3791275185,2085,2085,2085,2085,222
|
|
20230613,120100,3790812315,2085,2080,2085,2080,230
|
|
20230613,120000,3790333865,2085,2080,2085,2080,1439
|
|
20230613,115900,3787334315,2085,2080,2085,2075,5257
|
|
20230613,115800,3776381670,2085,2080,2090,2080,2219
|
|
20230613,115700,3771766095,2080,2075,2080,2070,8938
|
|
20230613,115600,3753228075,2075,2075,2075,2075,15149
|
|
20230613,115500,3721793900,2075,2080,2080,2075,468
|
|
20230613,115400,3720822250,2080,2085,2090,2080,29586
|
|
20230613,115300,3659253220,2090,2090,2090,2085,562
|
|
20230613,115200,3658079135,2085,2085,2090,2085,78
|
|
20230613,115100,3657916245,2085,2085,2085,2080,2349
|
|
20230613,115000,3653020355,2085,2090,2090,2085,4178
|
|
20230613,114900,3644309170,2085,2090,2090,2085,3186
|
|
20230613,114800,3637665855,2095,2095,2095,2095,0
|
|
20230613,114700,3637665855,2095,2085,2095,2085,2020
|
|
20230613,114600,3633453410,2090,2090,2090,2085,407
|
|
20230613,114500,3632603690,2085,2095,2095,2085,177
|
|
20230613,114400,3632234290,2085,2085,2095,2085,2375
|
|
20230613,114300,3627281865,2095,2095,2095,2090,3911
|
|
20230613,114200,3619106770,2090,2095,2095,2090,146
|
|
20230613,114100,3618801580,2090,2095,2095,2090,2884
|
|
20230613,114000,3612773990,2095,2095,2095,2095,1501
|
|
20230613,113900,3609629395,2095,2100,2100,2095,1088
|
|
20230613,113800,3607344840,2090,2090,2105,2090,14283
|
|
20230613,113700,3577351820,2090,2095,2100,2090,962
|
|
20230613,113600,3575340405,2095,2095,2095,2090,1058
|
|
20230613,113500,3573124895,2095,2100,2100,2095,1056
|
|
20230613,113400,3570911520,2100,2100,2100,2100,11
|
|
20230613,113300,3570888420,2100,2090,2100,2090,1226
|
|
20230613,113200,3568319045,2095,2090,2095,2090,1103
|
|
20230613,113100,3566011170,2095,2095,2095,2090,105
|
|
20230613,113000,3565791210,2095,2095,2095,2095,1145
|
|
20230613,112900,3563392435,2095,2095,2095,2090,426
|
|
20230613,112800,3562500215,2100,2095,2100,2095,1230
|
|
20230613,112700,3559923305,2095,2100,2100,2090,3001
|
|
20230613,112600,3553624455,2100,2090,2100,2090,1191
|
|
20230613,112500,3551131430,2090,2090,2100,2090,10920
|
|
20230613,112400,3528305325,2095,2095,2095,2090,2475
|
|
20230613,112300,3523120225,2095,2095,2095,2090,694
|
|
20230613,112200,3521669465,2095,2095,2095,2095,845
|
|
20230613,112100,3519899190,2100,2105,2105,2100,17
|
|
20230613,112000,3519863455,2100,2095,2100,2095,1432
|
|
20230613,111900,3516856335,2100,2090,2100,2090,4166
|
|
20230613,111800,3508134180,2090,2095,2095,2090,2665
|
|
20230613,111700,3502563770,2090,2095,2095,2090,5299
|
|
20230613,111600,3491487590,2100,2090,2100,2090,568
|
|
20230613,111500,3490295510,2100,2095,2100,2095,2610
|
|
20230613,111400,3484827550,2105,2100,2105,2100,50
|
|
20230613,111300,3484722430,2100,2105,2105,2100,3330
|
|
20230613,111200,3477729350,2105,2100,2105,2100,307
|
|
20230613,111100,3477084560,2105,2100,2105,2095,6984
|
|
20230613,111000,3462413315,2100,2095,2100,2095,810
|
|
20230613,110900,3460712330,2100,2090,2100,2090,344
|
|
20230613,110800,3459991660,2095,2090,2095,2090,297
|
|
20230613,110700,3459370850,2085,2090,2090,2085,3169
|
|
20230613,110600,3452762540,2090,2085,2090,2085,5763
|
|
20230613,110500,3440746365,2085,2090,2090,2085,2125
|
|
20230613,110400,3436315735,2090,2085,2090,2085,1852
|
|
20230613,110300,3432445555,2085,2090,2090,2085,5315
|
|
20230613,110200,3421351945,2095,2095,2095,2090,16825
|
|
20230613,110100,3386186065,2095,2095,2095,2090,4002
|
|
20230613,110000,3377804790,2095,2090,2095,2090,2958
|
|
20230613,105900,3371614250,2090,2095,2100,2090,5439
|
|
20230613,105800,3360237255,2100,2100,2100,2095,202
|
|
20230613,105700,3359813080,2100,2095,2100,2090,5554
|
|
20230613,105600,3348200125,2090,2095,2095,2090,1061
|
|
20230613,105500,3345982545,2095,2100,2100,2095,2603
|
|
20230613,105400,3340526735,2110,2100,2110,2095,8428
|
|
20230613,105300,3322837720,2100,2105,2110,2100,2501
|
|
20230613,105200,3317581600,2110,2110,2115,2100,2898
|
|
20230613,105100,3311469115,2115,2115,2120,2100,7890
|
|
20230613,105000,3294842330,2115,2115,2120,2105,12398
|
|
20230613,104900,3268635120,2115,2115,2125,2110,8064
|
|
20230613,104800,3251571955,2120,2115,2120,2115,6347
|
|
20230613,104700,3238121320,2115,2110,2115,2110,3634
|
|
20230613,104600,3230448085,2110,2095,2110,2095,11266
|
|
20230613,104500,3206761980,2095,2095,2100,2095,4951
|
|
20230613,104400,3196385505,2100,2100,2105,2100,2701
|
|
20230613,104300,3190713270,2100,2100,2105,2095,5800
|
|
20230613,104200,3178544275,2105,2105,2105,2090,15247
|
|
20230613,104100,3146541725,2110,2115,2120,2105,10677
|
|
20230613,104000,3123980325,2115,2100,2115,2090,16602
|
|
20230613,103900,3089064055,2100,2095,2100,2095,5157
|
|
20230613,103800,3078257495,2095,2090,2095,2090,2646
|
|
20230613,103700,3072720285,2095,2095,2095,2095,137
|
|
20230613,103600,3072433270,2095,2090,2095,2090,4004
|
|
20230613,103500,3064054095,2090,2085,2090,2085,132
|
|
20230613,103400,3063778235,2095,2080,2095,2080,2421
|
|
20230613,103300,3058718460,2090,2090,2090,2080,172
|
|
20230613,103200,3058360325,2085,2090,2090,2085,4027
|
|
20230613,103100,3049961740,2090,2085,2090,2080,2210
|
|
20230613,103000,3045357730,2085,2085,2085,2085,2413
|
|
20230613,102900,3040326625,2080,2085,2085,2080,283
|
|
20230613,102800,3039737665,2085,2090,2090,2080,2507
|
|
20230613,102700,3034510905,2095,2085,2095,2085,2539
|
|
20230613,102600,3029205830,2085,2085,2085,2085,13216
|
|
20230613,102500,3001650470,2085,2085,2085,2080,3673
|
|
20230613,102400,2993995800,2085,2080,2085,2080,2218
|
|
20230613,102300,2989374575,2080,2085,2085,2075,680
|
|
20230613,102200,2987961975,2080,2085,2085,2080,2801
|
|
20230613,102100,2982135835,2080,2090,2095,2080,1108
|
|
20230613,102000,2979820155,2090,2090,2090,2080,830
|
|
20230613,101900,2978088035,2090,2085,2095,2080,6567
|
|
20230613,101800,2964366290,2090,2085,2090,2080,2022
|
|
20230613,101700,2960145535,2090,2090,2090,2085,1587
|
|
20230613,101600,2956833745,2090,2085,2090,2080,6418
|
|
20230613,101500,2943449485,2080,2075,2080,2070,3565
|
|
20230613,101400,2936043310,2075,2070,2080,2070,2009
|
|
20230613,101300,2931874815,2070,2060,2075,2060,8598
|
|
20230613,101200,2914105950,2060,2060,2065,2055,1443
|
|
20230613,101100,2911133465,2060,2055,2065,2055,1063
|
|
20230613,101000,2908938740,2055,2065,2065,2050,12917
|
|
20230613,100900,2882409605,2065,2060,2065,2055,8455
|
|
20230613,100800,2864999505,2065,2055,2065,2050,7147
|
|
20230613,100700,2850314420,2055,2060,2060,2055,13527
|
|
20230613,100600,2822516385,2055,2060,2065,2055,7011
|
|
20230613,100500,2808078790,2060,2050,2060,2050,14504
|
|
20230613,100400,2778268895,2050,2055,2055,2050,27930
|
|
20230613,100300,2721007365,2055,2065,2065,2050,60772
|
|
20230613,100200,2596019865,2065,2065,2070,2065,3292
|
|
20230613,100100,2589221880,2065,2060,2065,2060,1113
|
|
20230613,100000,2586924865,2065,2060,2065,2060,9705
|
|
20230613,095900,2566887565,2065,2065,2070,2060,3347
|
|
20230613,095800,2559976240,2065,2065,2070,2060,34713
|
|
20230613,095700,2488418205,2065,2065,2070,2060,5918
|
|
20230613,095600,2476202430,2070,2065,2070,2060,9815
|
|
20230613,095500,2455936945,2070,2065,2075,2065,1962
|
|
20230613,095400,2451871225,2075,2075,2075,2065,2941
|
|
20230613,095300,2445785850,2070,2070,2075,2065,1342
|
|
20230613,095200,2443007580,2070,2065,2075,2060,5376
|
|
20230613,095100,2431889405,2065,2065,2070,2060,7622
|
|
20230613,095000,2416151850,2065,2065,2070,2065,11220
|
|
20230613,094900,2392973525,2060,2090,2090,2060,68340
|
|
20230613,094800,2251387625,2085,2090,2090,2085,1378
|
|
20230613,094700,2248508250,2085,2085,2090,2080,5829
|
|
20230613,094600,2236357935,2080,2080,2085,2080,2358
|
|
20230613,094500,2231442250,2085,2085,2085,2075,4155
|
|
20230613,094400,2222802660,2075,2085,2085,2075,10596
|
|
20230613,094300,2200776710,2080,2075,2085,2075,10216
|
|
20230613,094200,2179555800,2080,2090,2090,2075,3506
|
|
20230613,094100,2172271775,2075,2095,2095,2075,17792
|
|
20230613,094000,2135142025,2090,2100,2100,2090,1438
|
|
20230613,093900,2132129655,2090,2085,2100,2080,5899
|
|
20230613,093800,2119812535,2085,2110,2110,2085,28448
|
|
20230613,093700,2060165785,2100,2125,2125,2100,8534
|
|
20230613,093600,2042155945,2115,2090,2130,2080,21480
|
|
20230613,093500,1997010120,2080,2075,2095,2070,16328
|
|
20230613,093400,1963079860,2075,2075,2080,2065,6143
|
|
20230613,093300,1950347015,2075,2060,2075,2060,8491
|
|
20230613,093200,1932794830,2070,2080,2080,2055,61344
|
|
20230613,093100,1806203730,2080,2085,2085,2075,8774
|
|
20230613,093000,1787946315,2085,2080,2085,2080,4260
|
|
20230613,092900,1779075750,2085,2080,2090,2075,25516
|
|
20230613,092800,1726009985,2080,2095,2095,2080,28256
|
|
20230613,092700,1667053405,2090,2090,2090,2090,3585
|
|
20230613,092600,1659560755,2090,2090,2090,2085,13656
|
|
20230613,092500,1631038195,2085,2090,2090,2085,9430
|
|
20230613,092400,1611343430,2090,2090,2095,2085,8648
|
|
20230613,092300,1593271580,2090,2095,2095,2085,21922
|
|
20230613,092200,1547428515,2100,2100,2105,2100,10906
|
|
20230613,092100,1524520610,2100,2105,2105,2100,7988
|
|
20230613,092000,1507745805,2100,2105,2105,2100,17644
|
|
20230613,091900,1470661895,2100,2105,2105,2100,16933
|
|
20230613,091800,1435089040,2105,2110,2120,2100,28245
|
|
20230613,091700,1375595440,2110,2135,2135,2105,30812
|
|
20230613,091600,1310472700,2135,2130,2140,2125,23162
|
|
20230613,091500,1261068040,2130,2130,2135,2125,5535
|
|
20230613,091400,1249294630,2130,2140,2150,2125,9980
|
|
20230613,091300,1227985845,2140,2100,2140,2100,32473
|
|
20230613,091200,1159279905,2100,2110,2110,2100,20804
|
|
20230613,091100,1115453980,2110,2115,2115,2110,10748
|
|
20230613,091000,1092763355,2110,2115,2115,2110,18681
|
|
20230613,090900,1053267960,2110,2115,2120,2110,12170
|
|
20230613,090800,1027551550,2115,2110,2120,2105,31374
|
|
20230613,090700,961288345,2120,2115,2120,2110,12226
|
|
20230613,090600,935418715,2115,2110,2120,2105,8302
|
|
20230613,090500,917910665,2110,2110,2125,2110,19122
|
|
20230613,090400,877477135,2120,2095,2125,2085,46889
|
|
20230613,090300,778588535,2100,2105,2110,2070,63430
|
|
20230613,090200,646236415,2105,2135,2135,2100,40091
|
|
20230613,090100,561633760,2130,2165,2170,2125,145849
|
|
20230613,090000,248143655,2165,2175,2175,2155,114300
|