633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,192900,1303423400,2070,2070,2070,2070,0
|
|
20230613,192800,1303423400,2070,2070,2070,2070,0
|
|
20230613,192700,1303423400,2070,2070,2070,2070,0
|
|
20230613,192600,1303423400,2070,2070,2070,2070,0
|
|
20230613,192500,1303423400,2070,2070,2070,2070,0
|
|
20230613,192400,1303423400,2070,2070,2070,2070,0
|
|
20230613,192300,1303423400,2070,2070,2070,2070,0
|
|
20230613,192200,1303423400,2070,2070,2070,2070,0
|
|
20230613,192100,1303423400,2070,2070,2070,2070,0
|
|
20230613,192000,1303423400,2070,2070,2070,2070,0
|
|
20230613,191900,1303423400,2070,2070,2070,2070,0
|
|
20230613,191800,1303423400,2070,2070,2070,2070,0
|
|
20230613,191700,1303423400,2070,2070,2070,2070,0
|
|
20230613,191600,1303423400,2070,2070,2070,2070,0
|
|
20230613,191500,1303423400,2070,2070,2070,2070,0
|
|
20230613,191400,1303423400,2070,2070,2070,2070,0
|
|
20230613,191300,1303423400,2070,2070,2070,2070,0
|
|
20230613,191200,1303423400,2070,2070,2070,2070,0
|
|
20230613,191100,1303423400,2070,2070,2070,2070,0
|
|
20230613,191000,1303423400,2070,2070,2070,2070,0
|
|
20230613,190900,1303423400,2070,2070,2070,2070,0
|
|
20230613,190800,1303423400,2070,2070,2070,2070,0
|
|
20230613,190700,1303423400,2070,2070,2070,2070,0
|
|
20230613,190600,1303423400,2070,2070,2070,2070,0
|
|
20230613,190500,1303423400,2070,2070,2070,2070,0
|
|
20230613,190400,1303423400,2070,2070,2070,2070,0
|
|
20230613,190300,1303423400,2070,2070,2070,2070,0
|
|
20230613,190200,1303423400,2070,2070,2070,2070,0
|
|
20230613,190100,1303423400,2070,2070,2070,2070,0
|
|
20230613,190000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,185900,1303423400,2070,2070,2070,2070,0
|
|
20230613,185800,1303423400,2070,2070,2070,2070,0
|
|
20230613,185700,1303423400,2070,2070,2070,2070,0
|
|
20230613,185600,1303423400,2070,2070,2070,2070,0
|
|
20230613,185500,1303423400,2070,2070,2070,2070,0
|
|
20230613,185400,1303423400,2070,2070,2070,2070,0
|
|
20230613,185300,1303423400,2070,2070,2070,2070,0
|
|
20230613,185200,1303423400,2070,2070,2070,2070,0
|
|
20230613,185100,1303423400,2070,2070,2070,2070,0
|
|
20230613,185000,1303423400,2070,2070,2070,2070,0
|
|
20230613,184900,1303423400,2070,2070,2070,2070,0
|
|
20230613,184800,1303423400,2070,2070,2070,2070,0
|
|
20230613,184700,1303423400,2070,2070,2070,2070,0
|
|
20230613,184600,1303423400,2070,2070,2070,2070,0
|
|
20230613,184500,1303423400,2070,2070,2070,2070,0
|
|
20230613,184400,1303423400,2070,2070,2070,2070,0
|
|
20230613,184300,1303423400,2070,2070,2070,2070,0
|
|
20230613,184200,1303423400,2070,2070,2070,2070,0
|
|
20230613,184100,1303423400,2070,2070,2070,2070,0
|
|
20230613,184000,1303423400,2070,2070,2070,2070,0
|
|
20230613,183900,1303423400,2070,2070,2070,2070,0
|
|
20230613,183800,1303423400,2070,2070,2070,2070,0
|
|
20230613,183700,1303423400,2070,2070,2070,2070,0
|
|
20230613,183600,1303423400,2070,2070,2070,2070,0
|
|
20230613,183500,1303423400,2070,2070,2070,2070,0
|
|
20230613,183400,1303423400,2070,2070,2070,2070,0
|
|
20230613,183300,1303423400,2070,2070,2070,2070,0
|
|
20230613,183200,1303423400,2070,2070,2070,2070,0
|
|
20230613,183100,1303423400,2070,2070,2070,2070,0
|
|
20230613,183000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,182900,1303423400,2070,2070,2070,2070,0
|
|
20230613,182800,1303423400,2070,2070,2070,2070,0
|
|
20230613,182700,1303423400,2070,2070,2070,2070,0
|
|
20230613,182600,1303423400,2070,2070,2070,2070,0
|
|
20230613,182500,1303423400,2070,2070,2070,2070,0
|
|
20230613,182400,1303423400,2070,2070,2070,2070,0
|
|
20230613,182300,1303423400,2070,2070,2070,2070,0
|
|
20230613,182200,1303423400,2070,2070,2070,2070,0
|
|
20230613,182100,1303423400,2070,2070,2070,2070,0
|
|
20230613,182000,1303423400,2070,2070,2070,2070,0
|
|
20230613,181900,1303423400,2070,2070,2070,2070,0
|
|
20230613,181800,1303423400,2070,2070,2070,2070,0
|
|
20230613,181700,1303423400,2070,2070,2070,2070,0
|
|
20230613,181600,1303423400,2070,2070,2070,2070,0
|
|
20230613,181500,1303423400,2070,2070,2070,2070,0
|
|
20230613,181400,1303423400,2070,2070,2070,2070,0
|
|
20230613,181300,1303423400,2070,2070,2070,2070,0
|
|
20230613,181200,1303423400,2070,2070,2070,2070,0
|
|
20230613,181100,1303423400,2070,2070,2070,2070,0
|
|
20230613,181000,1303423400,2070,2070,2070,2070,0
|
|
20230613,180900,1303423400,2070,2070,2070,2070,0
|
|
20230613,180800,1303423400,2070,2070,2070,2070,0
|
|
20230613,180700,1303423400,2070,2070,2070,2070,0
|
|
20230613,180600,1303423400,2070,2070,2070,2070,0
|
|
20230613,180500,1303423400,2070,2070,2070,2070,0
|
|
20230613,180400,1303423400,2070,2070,2070,2070,0
|
|
20230613,180300,1303423400,2070,2070,2070,2070,0
|
|
20230613,180200,1303423400,2070,2070,2070,2070,0
|
|
20230613,180100,1303423400,2070,2070,2070,2070,0
|
|
20230613,180000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,175900,1303423400,2070,2070,2070,2070,0
|
|
20230613,175800,1303423400,2070,2070,2070,2070,0
|
|
20230613,175700,1303423400,2070,2070,2070,2070,0
|
|
20230613,175600,1303423400,2070,2070,2070,2070,0
|
|
20230613,175500,1303423400,2070,2070,2070,2070,0
|
|
20230613,175400,1303423400,2070,2070,2070,2070,0
|
|
20230613,175300,1303423400,2070,2070,2070,2070,0
|
|
20230613,175200,1303423400,2070,2070,2070,2070,0
|
|
20230613,175100,1303423400,2070,2070,2070,2070,0
|
|
20230613,175000,1303423400,2070,2070,2070,2070,0
|
|
20230613,174900,1303423400,2070,2070,2070,2070,0
|
|
20230613,174800,1303423400,2070,2070,2070,2070,0
|
|
20230613,174700,1303423400,2070,2070,2070,2070,0
|
|
20230613,174600,1303423400,2070,2070,2070,2070,0
|
|
20230613,174500,1303423400,2070,2070,2070,2070,0
|
|
20230613,174400,1303423400,2070,2070,2070,2070,0
|
|
20230613,174300,1303423400,2070,2070,2070,2070,0
|
|
20230613,174200,1303423400,2070,2070,2070,2070,0
|
|
20230613,174100,1303423400,2070,2070,2070,2070,0
|
|
20230613,174000,1303423400,2070,2070,2070,2070,0
|
|
20230613,173900,1303423400,2070,2070,2070,2070,0
|
|
20230613,173800,1303423400,2070,2070,2070,2070,0
|
|
20230613,173700,1303423400,2070,2070,2070,2070,0
|
|
20230613,173600,1303423400,2070,2070,2070,2070,0
|
|
20230613,173500,1303423400,2070,2070,2070,2070,0
|
|
20230613,173400,1303423400,2070,2070,2070,2070,0
|
|
20230613,173300,1303423400,2070,2070,2070,2070,0
|
|
20230613,173200,1303423400,2070,2070,2070,2070,0
|
|
20230613,173100,1303423400,2070,2070,2070,2070,0
|
|
20230613,173000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,172900,1303423400,2070,2070,2070,2070,0
|
|
20230613,172800,1303423400,2070,2070,2070,2070,0
|
|
20230613,172700,1303423400,2070,2070,2070,2070,0
|
|
20230613,172600,1303423400,2070,2070,2070,2070,0
|
|
20230613,172500,1303423400,2070,2070,2070,2070,0
|
|
20230613,172400,1303423400,2070,2070,2070,2070,0
|
|
20230613,172300,1303423400,2070,2070,2070,2070,0
|
|
20230613,172200,1303423400,2070,2070,2070,2070,0
|
|
20230613,172100,1303423400,2070,2070,2070,2070,0
|
|
20230613,172000,1303423400,2070,2070,2070,2070,0
|
|
20230613,171900,1303423400,2070,2070,2070,2070,0
|
|
20230613,171800,1303423400,2070,2070,2070,2070,0
|
|
20230613,171700,1303423400,2070,2070,2070,2070,0
|
|
20230613,171600,1303423400,2070,2070,2070,2070,0
|
|
20230613,171500,1303423400,2070,2070,2070,2070,0
|
|
20230613,171400,1303423400,2070,2070,2070,2070,0
|
|
20230613,171300,1303423400,2070,2070,2070,2070,0
|
|
20230613,171200,1303423400,2070,2070,2070,2070,0
|
|
20230613,171100,1303423400,2070,2070,2070,2070,0
|
|
20230613,171000,1303423400,2070,2070,2070,2070,0
|
|
20230613,170900,1303423400,2070,2070,2070,2070,0
|
|
20230613,170800,1303423400,2070,2070,2070,2070,0
|
|
20230613,170700,1303423400,2070,2070,2070,2070,0
|
|
20230613,170600,1303423400,2070,2070,2070,2070,0
|
|
20230613,170500,1303423400,2070,2070,2070,2070,0
|
|
20230613,170400,1303423400,2070,2070,2070,2070,0
|
|
20230613,170300,1303423400,2070,2070,2070,2070,0
|
|
20230613,170200,1303423400,2070,2070,2070,2070,0
|
|
20230613,170100,1303423400,2070,2070,2070,2070,0
|
|
20230613,170000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,165900,1303423400,2070,2070,2070,2070,0
|
|
20230613,165800,1303423400,2070,2070,2070,2070,0
|
|
20230613,165700,1303423400,2070,2070,2070,2070,0
|
|
20230613,165600,1303423400,2070,2070,2070,2070,0
|
|
20230613,165500,1303423400,2070,2070,2070,2070,0
|
|
20230613,165400,1303423400,2070,2070,2070,2070,0
|
|
20230613,165300,1303423400,2070,2070,2070,2070,0
|
|
20230613,165200,1303423400,2070,2070,2070,2070,0
|
|
20230613,165100,1303423400,2070,2070,2070,2070,0
|
|
20230613,165000,1303423400,2070,2070,2070,2070,0
|
|
20230613,164900,1303423400,2070,2070,2070,2070,0
|
|
20230613,164800,1303423400,2070,2070,2070,2070,0
|
|
20230613,164700,1303423400,2070,2070,2070,2070,0
|
|
20230613,164600,1303423400,2070,2070,2070,2070,0
|
|
20230613,164500,1303423400,2070,2070,2070,2070,0
|
|
20230613,164400,1303423400,2070,2070,2070,2070,0
|
|
20230613,164300,1303423400,2070,2070,2070,2070,0
|
|
20230613,164200,1303423400,2070,2070,2070,2070,0
|
|
20230613,164100,1303423400,2070,2070,2070,2070,0
|
|
20230613,164000,1303423400,2070,2070,2070,2070,0
|
|
20230613,163900,1303423400,2070,2070,2070,2070,0
|
|
20230613,163800,1303423400,2070,2070,2070,2070,0
|
|
20230613,163700,1303423400,2070,2070,2070,2070,0
|
|
20230613,163600,1303423400,2070,2070,2070,2070,0
|
|
20230613,163500,1303423400,2070,2070,2070,2070,0
|
|
20230613,163400,1303423400,2070,2070,2070,2070,0
|
|
20230613,163300,1303423400,2070,2070,2070,2070,0
|
|
20230613,163200,1303423400,2070,2070,2070,2070,0
|
|
20230613,163100,1303423400,2070,2070,2070,2070,0
|
|
20230613,163000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,162900,1303423400,2070,2070,2070,2070,0
|
|
20230613,162800,1303423400,2070,2070,2070,2070,0
|
|
20230613,162700,1303423400,2070,2070,2070,2070,0
|
|
20230613,162600,1303423400,2070,2070,2070,2070,0
|
|
20230613,162500,1303423400,2070,2070,2070,2070,0
|
|
20230613,162400,1303423400,2070,2070,2070,2070,0
|
|
20230613,162300,1303423400,2070,2070,2070,2070,0
|
|
20230613,162200,1303423400,2070,2070,2070,2070,0
|
|
20230613,162100,1303423400,2070,2070,2070,2070,0
|
|
20230613,162000,1303423400,2070,2070,2070,2070,0
|
|
20230613,161900,1303423400,2070,2070,2070,2070,0
|
|
20230613,161800,1303423400,2070,2070,2070,2070,0
|
|
20230613,161700,1303423400,2070,2070,2070,2070,0
|
|
20230613,161600,1303423400,2070,2070,2070,2070,0
|
|
20230613,161500,1303423400,2070,2070,2070,2070,0
|
|
20230613,161400,1303423400,2070,2070,2070,2070,0
|
|
20230613,161300,1303423400,2070,2070,2070,2070,0
|
|
20230613,161200,1303423400,2070,2070,2070,2070,0
|
|
20230613,161100,1303423400,2070,2070,2070,2070,0
|
|
20230613,161000,1303423400,2070,2070,2070,2070,0
|
|
20230613,160900,1303423400,2070,2070,2070,2070,0
|
|
20230613,160800,1303423400,2070,2070,2070,2070,0
|
|
20230613,160700,1303423400,2070,2070,2070,2070,0
|
|
20230613,160600,1303423400,2070,2070,2070,2070,0
|
|
20230613,160500,1303423400,2070,2070,2070,2070,0
|
|
20230613,160400,1303423400,2070,2070,2070,2070,0
|
|
20230613,160300,1303423400,2070,2070,2070,2070,0
|
|
20230613,160200,1303423400,2070,2070,2070,2070,0
|
|
20230613,160100,1303423400,2070,2070,2070,2070,0
|
|
20230613,160000,1303423400,2070,2070,2070,2070,3714
|
|
20230613,155900,1303423400,2070,2070,2070,2070,0
|
|
20230613,155800,1303423400,2070,2070,2070,2070,0
|
|
20230613,155700,1303423400,2070,2070,2070,2070,0
|
|
20230613,155600,1303423400,2070,2070,2070,2070,0
|
|
20230613,155500,1303423400,2070,2070,2070,2070,0
|
|
20230613,155400,1303423400,2070,2070,2070,2070,0
|
|
20230613,155300,1303423400,2070,2070,2070,2070,0
|
|
20230613,155200,1303423400,2070,2070,2070,2070,0
|
|
20230613,155100,1303423400,2070,2070,2070,2070,0
|
|
20230613,155000,1303423400,2070,2070,2070,2070,0
|
|
20230613,154900,1303423400,2070,2070,2070,2070,0
|
|
20230613,154800,1303423400,2070,2070,2070,2070,0
|
|
20230613,154700,1303423400,2070,2070,2070,2070,0
|
|
20230613,154600,1303423400,2070,2070,2070,2070,0
|
|
20230613,154500,1303423400,2070,2070,2070,2070,0
|
|
20230613,154400,1303423400,2070,2070,2070,2070,0
|
|
20230613,154300,1303423400,2070,2070,2070,2070,0
|
|
20230613,154200,1303423400,2070,2070,2070,2070,0
|
|
20230613,154100,1303423400,2070,2070,2070,2070,0
|
|
20230613,154000,1303423400,2070,2070,2070,2070,0
|
|
20230613,153900,1303423400,2070,2070,2070,2070,0
|
|
20230613,153800,1303423400,2070,2070,2070,2070,0
|
|
20230613,153700,1303423400,2070,2070,2070,2070,0
|
|
20230613,153600,1303423400,2070,2070,2070,2070,0
|
|
20230613,153500,1303423400,2070,2070,2070,2070,0
|
|
20230613,153400,1303423400,2070,2070,2070,2070,0
|
|
20230613,153300,1303423400,2070,2070,2070,2070,0
|
|
20230613,153200,1303423400,2070,2070,2070,2070,0
|
|
20230613,153100,1303423400,2070,2070,2070,2070,0
|
|
20230613,153000,1303423400,2070,2070,2070,2070,7428
|
|
20230613,152900,1295735420,2070,2070,2070,2070,0
|
|
20230613,152800,1295735420,2070,2070,2070,2070,0
|
|
20230613,152700,1295735420,2070,2070,2070,2070,0
|
|
20230613,152600,1295735420,2070,2070,2070,2070,0
|
|
20230613,152500,1295735420,2070,2070,2070,2070,0
|
|
20230613,152400,1295735420,2070,2070,2070,2070,0
|
|
20230613,152300,1295735420,2070,2070,2070,2070,0
|
|
20230613,152200,1295735420,2070,2070,2070,2070,0
|
|
20230613,152100,1295735420,2070,2070,2070,2070,0
|
|
20230613,152000,1295735420,2070,2070,2070,2070,0
|
|
20230613,151900,1295735420,2070,2070,2070,2070,88
|
|
20230613,151800,1295553260,2075,2075,2075,2075,1
|
|
20230613,151700,1295551185,2075,2075,2075,2075,1
|
|
20230613,151600,1295549110,2075,2075,2075,2060,5679
|
|
20230613,151500,1283846020,2065,2065,2070,2065,1683
|
|
20230613,151400,1280370125,2065,2065,2065,2065,1
|
|
20230613,151300,1280368060,2060,2065,2065,2060,3931
|
|
20230613,151200,1272266615,2060,2065,2070,2060,6477
|
|
20230613,151100,1258905925,2065,2065,2065,2065,178
|
|
20230613,151000,1258538355,2070,2070,2070,2070,0
|
|
20230613,150900,1258538355,2070,2070,2070,2070,0
|
|
20230613,150800,1258538355,2070,2065,2070,2065,16
|
|
20230613,150700,1258505240,2070,2070,2070,2070,25
|
|
20230613,150600,1258453490,2065,2065,2065,2065,50
|
|
20230613,150500,1258350240,2070,2065,2070,2065,1131
|
|
20230613,150400,1256014240,2070,2070,2075,2070,1652
|
|
20230613,150300,1252594120,2070,2070,2070,2070,358
|
|
20230613,150200,1251853060,2075,2075,2075,2075,0
|
|
20230613,150100,1251853060,2075,2070,2075,2070,520
|
|
20230613,150000,1250776655,2075,2075,2075,2075,96
|
|
20230613,145900,1250577455,2075,2075,2075,2075,56
|
|
20230613,145800,1250461255,2075,2065,2075,2065,4829
|
|
20230613,145700,1240489310,2065,2075,2075,2060,6213
|
|
20230613,145600,1227659090,2070,2070,2070,2070,557
|
|
20230613,145500,1226506100,2075,2075,2075,2070,61
|
|
20230613,145400,1226379775,2075,2075,2075,2075,51
|
|
20230613,145300,1226273950,2070,2070,2070,2070,101
|
|
20230613,145200,1226064880,2060,2065,2065,2060,7135
|
|
20230613,145100,1211341780,2070,2075,2075,2065,1275
|
|
20230613,145000,1208702155,2075,2075,2075,2070,202
|
|
20230613,144900,1208284005,2070,2070,2075,2070,3079
|
|
20230613,144800,1201910470,2075,2080,2080,2075,7819
|
|
20230613,144700,1185681425,2080,2080,2080,2075,5083
|
|
20230613,144600,1175116310,2085,2085,2085,2085,4
|
|
20230613,144500,1175107970,2080,2080,2085,2080,558
|
|
20230613,144400,1173947320,2085,2085,2085,2085,20121
|
|
20230613,144300,1131995035,2085,2085,2085,2085,2350
|
|
20230613,144200,1127095285,2085,2085,2090,2085,5077
|
|
20230613,144100,1116509730,2085,2085,2090,2085,3016
|
|
20230613,144000,1110221295,2085,2085,2090,2085,460
|
|
20230613,143900,1109262185,2090,2090,2090,2085,508
|
|
20230613,143800,1108202980,2090,2090,2090,2090,0
|
|
20230613,143700,1108202980,2090,2090,2090,2090,0
|
|
20230613,143600,1108202980,2090,2090,2090,2090,28
|
|
20230613,143500,1108144460,2090,2085,2090,2085,2296
|
|
20230613,143400,1103357290,2085,2085,2085,2085,0
|
|
20230613,143300,1103357290,2085,2080,2085,2080,316
|
|
20230613,143200,1102700005,2085,2080,2085,2080,1378
|
|
20230613,143100,1099833760,2080,2080,2085,2080,916
|
|
20230613,143000,1097924575,2085,2085,2085,2085,0
|
|
20230613,142900,1097924575,2085,2085,2085,2085,1000
|
|
20230613,142800,1095839575,2085,2085,2085,2085,502
|
|
20230613,142700,1094792905,2080,2080,2080,2080,0
|
|
20230613,142600,1094792905,2080,2080,2080,2080,225
|
|
20230613,142500,1094324905,2085,2085,2085,2085,0
|
|
20230613,142400,1094324905,2085,2085,2085,2085,0
|
|
20230613,142300,1094324905,2085,2085,2085,2085,380
|
|
20230613,142200,1093532605,2090,2090,2090,2090,0
|
|
20230613,142100,1093532605,2090,2080,2090,2080,1665
|
|
20230613,142000,1090066885,2080,2085,2085,2080,2978
|
|
20230613,141900,1083857895,2090,2085,2090,2085,101
|
|
20230613,141800,1083647305,2090,2085,2090,2085,137
|
|
20230613,141700,1083361100,2080,2080,2085,2080,890
|
|
20230613,141600,1081509850,2085,2090,2090,2085,6
|
|
20230613,141500,1081497335,2090,2085,2090,2085,201
|
|
20230613,141400,1081078245,2090,2085,2090,2085,2829
|
|
20230613,141300,1075179775,2090,2090,2090,2090,405
|
|
20230613,141200,1074333325,2090,2090,2090,2090,0
|
|
20230613,141100,1074333325,2090,2090,2090,2085,1508
|
|
20230613,141000,1071186640,2090,2090,2090,2090,251
|
|
20230613,140900,1070662050,2085,2085,2085,2085,100
|
|
20230613,140800,1070453550,2090,2090,2090,2090,0
|
|
20230613,140700,1070453550,2090,2090,2090,2090,1
|
|
20230613,140600,1070451460,2085,2085,2090,2085,1332
|
|
20230613,140500,1067674235,2090,2085,2090,2085,3
|
|
20230613,140400,1067667970,2085,2085,2085,2085,30
|
|
20230613,140300,1067605420,2090,2090,2090,2085,3
|
|
20230613,140200,1067599155,2085,2085,2085,2085,567
|
|
20230613,140100,1066416960,2090,2095,2095,2090,91
|
|
20230613,140000,1066226765,2090,2090,2090,2085,3997
|
|
20230613,135900,1057878265,2090,2090,2090,2090,192
|
|
20230613,135800,1057476985,2090,2085,2090,2085,103
|
|
20230613,135700,1057262215,2085,2090,2090,2085,566
|
|
20230613,135600,1056079885,2090,2090,2090,2090,0
|
|
20230613,135500,1056079885,2090,2090,2095,2090,2898
|
|
20230613,135400,1050023055,2090,2095,2095,2090,220
|
|
20230613,135300,1049563215,2095,2090,2095,2090,2164
|
|
20230613,135200,1045034945,2095,2095,2095,2095,1
|
|
20230613,135100,1045032850,2095,2095,2095,2095,2314
|
|
20230613,135000,1040185020,2095,2090,2100,2090,22841
|
|
20230613,134900,992333530,2090,2090,2090,2090,310
|
|
20230613,134800,991685630,2095,2090,2095,2090,7799
|
|
20230613,134700,975346895,2090,2090,2095,2090,199
|
|
20230613,134600,974930980,2090,2090,2095,2085,1206
|
|
20230613,134500,972410715,2095,2090,2095,2085,1445
|
|
20230613,134400,969393310,2090,2090,2090,2090,1524
|
|
20230613,134300,966208150,2090,2090,2090,2085,6592
|
|
20230613,134200,952440875,2090,2090,2090,2090,764
|
|
20230613,134100,950844115,2090,2090,2090,2090,0
|
|
20230613,134000,950844115,2090,2090,2090,2090,150
|
|
20230613,133900,950530615,2090,2090,2090,2090,700
|
|
20230613,133800,949067615,2085,2085,2090,2085,821
|
|
20230613,133700,947355825,2085,2090,2090,2080,9322
|
|
20230613,133600,927903965,2090,2085,2090,2080,5426
|
|
20230613,133500,916591100,2085,2085,2085,2080,5280
|
|
20230613,133400,905602550,2085,2085,2085,2085,868
|
|
20230613,133300,903792770,2085,2080,2085,2080,1302
|
|
20230613,133200,901084600,2080,2080,2080,2080,2
|
|
20230613,133100,901080440,2075,2075,2075,2075,4000
|
|
20230613,133000,892780440,2080,2080,2080,2080,10
|
|
20230613,132900,892759640,2080,2080,2080,2080,6
|
|
20230613,132800,892747160,2085,2085,2085,2085,20
|
|
20230613,132700,892705460,2085,2085,2085,2085,474
|
|
20230613,132600,891717170,2080,2085,2085,2080,2812
|
|
20230613,132500,885868205,2080,2080,2080,2080,150
|
|
20230613,132400,885556205,2085,2085,2085,2085,0
|
|
20230613,132300,885556205,2085,2085,2085,2085,1
|
|
20230613,132200,885554120,2080,2080,2080,2080,35
|
|
20230613,132100,885481320,2090,2090,2090,2090,0
|
|
20230613,132000,885481320,2090,2085,2090,2085,2
|
|
20230613,131900,885477145,2080,2080,2090,2080,15
|
|
20230613,131800,885445925,2090,2090,2090,2090,100
|
|
20230613,131700,885236925,2090,2085,2090,2085,2
|
|
20230613,131600,885232750,2090,2095,2095,2090,537
|
|
20230613,131500,884110400,2090,2090,2095,2090,8655
|
|
20230613,131400,866021440,2090,2085,2090,2085,160
|
|
20230613,131300,865687835,2085,2090,2090,2085,279
|
|
20230613,131200,865104730,2085,2090,2090,2085,1050
|
|
20230613,131100,862910480,2090,2085,2090,2085,301
|
|
20230613,131000,862282890,2090,2090,2090,2090,200
|
|
20230613,130900,861864890,2090,2090,2090,2090,0
|
|
20230613,130800,861864890,2090,2090,2090,2090,525
|
|
20230613,130700,860767640,2090,2085,2090,2085,25575
|
|
20230613,130600,807361780,2080,2080,2080,2080,4
|
|
20230613,130500,807353460,2085,2080,2085,2080,615
|
|
20230613,130400,806074255,2080,2080,2080,2080,500
|
|
20230613,130300,805034255,2080,2080,2080,2080,50
|
|
20230613,130200,804930255,2080,2075,2080,2075,2
|
|
20230613,130100,804926100,2070,2080,2080,2070,33
|
|
20230613,130000,804857770,2070,2070,2070,2070,2
|
|
20230613,125900,804853630,2070,2080,2080,2070,56
|
|
20230613,125800,804737210,2080,2075,2080,2075,4
|
|
20230613,125700,804728895,2075,2075,2075,2075,8230
|
|
20230613,125600,787651645,2070,2070,2070,2070,0
|
|
20230613,125500,787651645,2070,2075,2075,2070,210
|
|
20230613,125400,787216920,2070,2070,2075,2070,717
|
|
20230613,125300,785732670,2075,2070,2075,2070,308
|
|
20230613,125200,785094605,2070,2075,2075,2070,34
|
|
20230613,125100,785024070,2075,2075,2075,2075,4078
|
|
20230613,125000,776562220,2080,2080,2080,2080,4
|
|
20230613,124900,776553900,2080,2080,2080,2080,10
|
|
20230613,124800,776533100,2080,2080,2080,2075,156
|
|
20230613,124700,776208635,2075,2075,2075,2075,0
|
|
20230613,124600,776208635,2075,2080,2080,2075,714
|
|
20230613,124500,774723585,2080,2080,2080,2080,0
|
|
20230613,124400,774723585,2080,2080,2080,2080,288
|
|
20230613,124300,774124545,2080,2080,2080,2080,801
|
|
20230613,124200,772458465,2080,2080,2085,2080,2130
|
|
20230613,124100,768028060,2080,2085,2085,2080,33
|
|
20230613,124000,767959410,2080,2080,2080,2080,0
|
|
20230613,123900,767959410,2080,2080,2080,2080,563
|
|
20230613,123800,766788370,2080,2080,2080,2080,0
|
|
20230613,123700,766788370,2080,2080,2080,2080,2700
|
|
20230613,123600,761172370,2085,2085,2085,2085,0
|
|
20230613,123500,761172370,2085,2085,2085,2085,0
|
|
20230613,123400,761172370,2085,2085,2085,2085,0
|
|
20230613,123300,761172370,2085,2085,2085,2085,0
|
|
20230613,123200,761172370,2085,2085,2085,2085,0
|
|
20230613,123100,761172370,2085,2085,2085,2085,0
|
|
20230613,123000,761172370,2085,2085,2085,2085,0
|
|
20230613,122900,761172370,2085,2085,2085,2085,3
|
|
20230613,122800,761166115,2085,2085,2085,2080,870
|
|
20230613,122700,759356505,2085,2085,2085,2085,2
|
|
20230613,122600,759352335,2080,2080,2080,2080,86
|
|
20230613,122500,759173455,2085,2075,2085,2075,153
|
|
20230613,122400,758855660,2075,2080,2080,2075,2203
|
|
20230613,122300,754278415,2085,2085,2085,2085,0
|
|
20230613,122200,754278415,2085,2085,2085,2085,6
|
|
20230613,122100,754265905,2085,2085,2085,2085,23
|
|
20230613,122000,754217950,2085,2085,2085,2085,0
|
|
20230613,121900,754217950,2085,2085,2085,2085,0
|
|
20230613,121800,754217950,2085,2085,2085,2085,0
|
|
20230613,121700,754217950,2085,2085,2085,2085,0
|
|
20230613,121600,754217950,2085,2085,2085,2085,20
|
|
20230613,121500,754176250,2085,2085,2085,2085,0
|
|
20230613,121400,754176250,2085,2080,2085,2080,2036
|
|
20230613,121300,749936565,2080,2085,2085,2080,71
|
|
20230613,121200,749788780,2085,2080,2085,2080,13
|
|
20230613,121100,749761685,2085,2085,2085,2085,0
|
|
20230613,121000,749761685,2085,2085,2085,2085,1623
|
|
20230613,120900,746377730,2085,2085,2085,2085,0
|
|
20230613,120800,746377730,2085,2085,2085,2085,0
|
|
20230613,120700,746377730,2085,2085,2085,2085,101
|
|
20230613,120600,746167145,2085,2085,2085,2085,1
|
|
20230613,120500,746165060,2080,2080,2080,2080,9
|
|
20230613,120400,746146340,2085,2085,2085,2085,480
|
|
20230613,120300,745145540,2085,2085,2085,2085,1
|
|
20230613,120200,745143455,2080,2080,2080,2080,4106
|
|
20230613,120100,736602975,2075,2080,2080,2075,1765
|
|
20230613,120000,732940595,2075,2075,2075,2075,5522
|
|
20230613,115900,721482445,2075,2075,2080,2075,355
|
|
20230613,115800,720745815,2080,2080,2080,2080,0
|
|
20230613,115700,720745815,2080,2080,2080,2080,30
|
|
20230613,115600,720683415,2080,2080,2080,2080,10
|
|
20230613,115500,720662615,2080,2080,2080,2075,202
|
|
20230613,115400,720243455,2080,2080,2080,2080,0
|
|
20230613,115300,720243455,2080,2080,2080,2080,1360
|
|
20230613,115200,717414655,2080,2080,2080,2080,3
|
|
20230613,115100,717408415,2075,2080,2085,2075,1187
|
|
20230613,115000,714944445,2080,2085,2090,2080,6638
|
|
20230613,114900,701118915,2090,2090,2090,2090,0
|
|
20230613,114800,701118915,2090,2085,2090,2085,155
|
|
20230613,114700,700795545,2085,2085,2085,2085,3820
|
|
20230613,114600,692830845,2080,2085,2085,2080,401
|
|
20230613,114500,691996760,2080,2080,2080,2080,2105
|
|
20230613,114400,687618360,2075,2080,2080,2075,4
|
|
20230613,114300,687610050,2080,2080,2080,2080,0
|
|
20230613,114200,687610050,2080,2080,2080,2080,0
|
|
20230613,114100,687610050,2080,2080,2080,2080,547
|
|
20230613,114000,686472290,2085,2080,2085,2080,1516
|
|
20230613,113900,683319005,2080,2080,2080,2080,0
|
|
20230613,113800,683319005,2080,2080,2080,2080,0
|
|
20230613,113700,683319005,2080,2075,2080,2075,27
|
|
20230613,113600,683262970,2075,2075,2075,2075,0
|
|
20230613,113500,683262970,2075,2075,2075,2075,0
|
|
20230613,113400,683262970,2075,2080,2080,2075,162
|
|
20230613,113300,682926370,2080,2075,2080,2075,268
|
|
20230613,113200,682370265,2080,2075,2080,2075,102
|
|
20230613,113100,682158115,2080,2080,2085,2080,567
|
|
20230613,113000,680978750,2085,2085,2085,2080,870
|
|
20230613,112900,679169140,2085,2085,2085,2085,1000
|
|
20230613,112800,677084140,2085,2085,2085,2085,1
|
|
20230613,112700,677082055,2080,2080,2080,2080,1
|
|
20230613,112600,677079975,2085,2085,2085,2085,3
|
|
20230613,112500,677073720,2085,2085,2085,2085,600
|
|
20230613,112400,675822720,2085,2080,2085,2080,1675
|
|
20230613,112300,672338715,2080,2080,2080,2080,3
|
|
20230613,112200,672332475,2080,2080,2080,2080,425
|
|
20230613,112100,671448475,2080,2080,2080,2075,305
|
|
20230613,112000,670814700,2075,2075,2075,2075,3
|
|
20230613,111900,670808475,2080,2075,2080,2075,3
|
|
20230613,111800,670802245,2085,2085,2085,2085,0
|
|
20230613,111700,670802245,2085,2070,2085,2070,2
|
|
20230613,111600,670798090,2070,2085,2085,2070,8730
|
|
20230613,111500,652680980,2085,2085,2085,2085,1000
|
|
20230613,111400,650595980,2085,2085,2085,2080,134
|
|
20230613,111300,650316595,2085,2080,2085,2080,71
|
|
20230613,111200,650168910,2080,2080,2080,2080,0
|
|
20230613,111100,650168910,2080,2080,2080,2080,147
|
|
20230613,111000,649863150,2080,2080,2080,2080,300
|
|
20230613,110900,649239150,2080,2080,2080,2080,1027
|
|
20230613,110800,647102990,2080,2080,2085,2080,1306
|
|
20230613,110700,644381510,2080,2080,2080,2080,145
|
|
20230613,110600,644079910,2075,2080,2080,2075,1584
|
|
20230613,110500,640789670,2075,2075,2075,2075,136
|
|
20230613,110400,640507470,2080,2075,2080,2075,4
|
|
20230613,110300,640499160,2080,2090,2090,2080,15300
|
|
20230613,110200,608633515,2090,2085,2090,2085,2002
|
|
20230613,110100,604449345,2090,2090,2090,2090,1425
|
|
20230613,110000,601471095,2090,2085,2090,2085,8161
|
|
20230613,105900,584414615,2090,2085,2090,2085,2300
|
|
20230613,105800,579619010,2080,2085,2085,2080,570
|
|
20230613,105700,578432295,2085,2080,2085,2080,5626
|
|
20230613,105600,566706110,2085,2085,2090,2085,972
|
|
20230613,105500,564679470,2085,2085,2085,2085,2248
|
|
20230613,105400,559992390,2085,2085,2085,2085,3043
|
|
20230613,105300,553647735,2080,2080,2080,2080,710
|
|
20230613,105200,552170935,2085,2085,2085,2080,269
|
|
20230613,105100,551610520,2085,2085,2085,2085,2011
|
|
20230613,105000,547417585,2085,2085,2085,2085,3174
|
|
20230613,104900,540799795,2085,2075,2085,2075,20956
|
|
20230613,104800,497212820,2075,2070,2075,2070,1441
|
|
20230613,104700,494225610,2070,2070,2070,2070,0
|
|
20230613,104600,494225610,2070,2070,2070,2070,408
|
|
20230613,104500,493381050,2070,2075,2075,2070,1743
|
|
20230613,104400,489766860,2075,2075,2075,2075,3382
|
|
20230613,104300,482749210,2075,2075,2075,2075,87
|
|
20230613,104200,482568685,2075,2080,2080,2075,3075
|
|
20230613,104100,476183010,2080,2075,2080,2065,13008
|
|
20230613,104000,449211255,2070,2070,2075,2070,10870
|
|
20230613,103900,426699030,2065,2065,2065,2065,0
|
|
20230613,103800,426699030,2065,2065,2065,2065,24
|
|
20230613,103700,426649470,2070,2070,2070,2070,0
|
|
20230613,103600,426649470,2070,2070,2070,2070,622
|
|
20230613,103500,425361930,2065,2070,2070,2065,1023
|
|
20230613,103400,423244325,2065,2070,2070,2065,6500
|
|
20230613,103300,409819325,2070,2070,2070,2070,0
|
|
20230613,103200,409819325,2070,2070,2070,2070,0
|
|
20230613,103100,409819325,2070,2070,2070,2070,674
|
|
20230613,103000,408424145,2075,2070,2075,2070,119
|
|
20230613,102900,408177805,2075,2075,2075,2070,2411
|
|
20230613,102800,403187025,2070,2070,2070,2070,801
|
|
20230613,102700,401528955,2070,2065,2070,2060,11
|
|
20230613,102600,401506280,2060,2060,2060,2060,109
|
|
20230613,102500,401281740,2060,2065,2065,2060,100
|
|
20230613,102400,401075710,2070,2070,2070,2070,1003
|
|
20230613,102300,398999500,2070,2060,2070,2060,593
|
|
20230613,102200,397777910,2070,2070,2070,2070,1
|
|
20230613,102100,397775840,2060,2065,2065,2060,2096
|
|
20230613,102000,393448525,2070,2070,2070,2065,2023
|
|
20230613,101900,389265840,2075,2060,2075,2060,10818
|
|
20230613,101800,366872715,2055,2070,2070,2055,1940
|
|
20230613,101700,362876635,2060,2060,2065,2060,8023
|
|
20230613,101600,346337640,2060,2060,2060,2060,300
|
|
20230613,101500,345719640,2065,2060,2065,2060,653
|
|
20230613,101400,344374190,2060,2055,2060,2055,4227
|
|
20230613,101300,335687700,2065,2055,2065,2055,1667
|
|
20230613,101200,332262005,2055,2055,2055,2055,0
|
|
20230613,101100,332262005,2055,2055,2055,2055,400
|
|
20230613,101000,331440005,2055,2060,2060,2055,180
|
|
20230613,100900,331070095,2065,2065,2065,2065,0
|
|
20230613,100800,331070095,2065,2065,2065,2065,0
|
|
20230613,100700,331070095,2065,2065,2065,2065,0
|
|
20230613,100600,331070095,2065,2060,2065,2060,124
|
|
20230613,100500,330814650,2060,2060,2060,2060,1
|
|
20230613,100400,330812590,2060,2065,2065,2060,159
|
|
20230613,100300,330485040,2065,2065,2065,2065,100
|
|
20230613,100200,330278540,2065,2065,2065,2065,1
|
|
20230613,100100,330276475,2055,2060,2065,2055,2301
|
|
20230613,100000,325545500,2060,2060,2060,2055,3729
|
|
20230613,095900,317870795,2060,2060,2060,2060,688
|
|
20230613,095800,316453515,2065,2065,2065,2060,1376
|
|
20230613,095700,313617995,2065,2065,2065,2065,31
|
|
20230613,095600,313553980,2065,2065,2070,2065,613
|
|
20230613,095500,312288130,2070,2070,2070,2070,9
|
|
20230613,095400,312269500,2070,2065,2070,2065,1429
|
|
20230613,095300,309318600,2070,2070,2070,2070,0
|
|
20230613,095200,309318600,2070,2070,2070,2070,0
|
|
20230613,095100,309318600,2070,2070,2070,2065,1302
|
|
20230613,095000,306629960,2070,2070,2070,2070,0
|
|
20230613,094900,306629960,2070,2065,2070,2065,200
|
|
20230613,094800,306216955,2070,2070,2070,2065,601
|
|
20230613,094700,304975385,2070,2065,2070,2065,372
|
|
20230613,094600,304205695,2070,2070,2070,2070,0
|
|
20230613,094500,304205695,2070,2070,2070,2070,549
|
|
20230613,094400,303069265,2070,2070,2070,2070,2208
|
|
20230613,094300,298498705,2070,2070,2070,2070,50
|
|
20230613,094200,298395205,2070,2065,2070,2065,6414
|
|
20230613,094100,285139845,2060,2060,2065,2060,1129
|
|
20230613,094000,282811855,2060,2065,2065,2060,248
|
|
20230613,093900,282300240,2065,2065,2065,2065,2150
|
|
20230613,093800,277860490,2065,2060,2065,2060,1050
|
|
20230613,093700,275697480,2060,2060,2065,2060,391
|
|
20230613,093600,274892015,2065,2060,2065,2060,1524
|
|
20230613,093500,271747455,2065,2060,2065,2060,3377
|
|
20230613,093400,264777520,2060,2065,2065,2060,252
|
|
20230613,093300,264257145,2065,2055,2065,2055,4
|
|
20230613,093200,264248915,2065,2055,2065,2055,504
|
|
20230613,093100,263213155,2070,2060,2070,2040,17198
|
|
20230613,093000,227965370,2075,2065,2075,2060,3550
|
|
20230613,092900,220636855,2065,2065,2065,2065,200
|
|
20230613,092800,220223855,2070,2070,2070,2070,2082
|
|
20230613,092700,215914115,2070,2070,2070,2070,1000
|
|
20230613,092600,213844115,2070,2065,2070,2065,2
|
|
20230613,092500,213839980,2070,2070,2070,2070,1397
|
|
20230613,092400,210948190,2070,2070,2075,2070,801
|
|
20230613,092300,209290115,2075,2075,2075,2075,240
|
|
20230613,092200,208792115,2075,2075,2075,2070,10
|
|
20230613,092100,208771375,2070,2070,2075,2070,1075
|
|
20230613,092000,206541785,2070,2070,2075,2070,1005
|
|
20230613,091900,204461430,2075,2080,2080,2075,6600
|
|
20230613,091800,190766170,2075,2080,2080,2075,5182
|
|
20230613,091700,179991485,2080,2075,2080,2075,5060
|
|
20230613,091600,169471590,2075,2065,2075,2065,16016
|
|
20230613,091500,136319060,2060,2065,2070,2055,1807
|
|
20230613,091400,132596655,2065,2065,2065,2060,1550
|
|
20230613,091300,129401055,2070,2070,2070,2060,5265
|
|
20230613,091200,118509755,2065,2070,2070,2060,8795
|
|
20230613,091100,100312085,2070,2060,2070,2055,25467
|
|
20230613,091000,47726695,2065,2065,2065,2050,255
|
|
20230613,090900,47202635,2055,2065,2065,2055,1752
|
|
20230613,090800,43590995,2060,2060,2065,2055,817
|
|
20230613,090700,41911970,2055,2055,2055,2055,300
|
|
20230613,090600,41295470,2060,2060,2060,2055,1712
|
|
20230613,090500,37777245,2060,2060,2060,2060,105
|
|
20230613,090400,37560945,2060,2055,2060,2055,4963
|
|
20230613,090300,27357705,2055,2055,2055,2055,2099
|
|
20230613,090200,23044260,2055,2065,2065,2055,2492
|
|
20230613,090100,17902320,2065,2060,2070,2060,499
|
|
20230613,090000,16872010,2060,2055,2060,2055,8209
|