640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,193600,3242829305,2130,2130,2130,2130,0
|
|
20230615,193500,3242829305,2130,2130,2130,2130,0
|
|
20230615,193400,3242829305,2130,2130,2130,2130,0
|
|
20230615,193300,3242829305,2130,2130,2130,2130,0
|
|
20230615,193200,3242829305,2130,2130,2130,2130,0
|
|
20230615,193100,3242829305,2130,2130,2130,2130,0
|
|
20230615,193000,3242829305,2130,2130,2130,2130,0
|
|
20230615,192900,3242829305,2130,2130,2130,2130,0
|
|
20230615,192800,3242829305,2130,2130,2130,2130,0
|
|
20230615,192700,3242829305,2130,2130,2130,2130,0
|
|
20230615,192600,3242829305,2130,2130,2130,2130,0
|
|
20230615,192500,3242829305,2130,2130,2130,2130,0
|
|
20230615,192400,3242829305,2130,2130,2130,2130,0
|
|
20230615,192300,3242829305,2130,2130,2130,2130,0
|
|
20230615,192200,3242829305,2130,2130,2130,2130,0
|
|
20230615,192100,3242829305,2130,2130,2130,2130,0
|
|
20230615,192000,3242829305,2130,2130,2130,2130,0
|
|
20230615,191900,3242829305,2130,2130,2130,2130,0
|
|
20230615,191800,3242829305,2130,2130,2130,2130,0
|
|
20230615,191700,3242829305,2130,2130,2130,2130,0
|
|
20230615,191600,3242829305,2130,2130,2130,2130,0
|
|
20230615,191500,3242829305,2130,2130,2130,2130,0
|
|
20230615,191400,3242829305,2130,2130,2130,2130,0
|
|
20230615,191300,3242829305,2130,2130,2130,2130,0
|
|
20230615,191200,3242829305,2130,2130,2130,2130,0
|
|
20230615,191100,3242829305,2130,2130,2130,2130,0
|
|
20230615,191000,3242829305,2130,2130,2130,2130,0
|
|
20230615,190900,3242829305,2130,2130,2130,2130,0
|
|
20230615,190800,3242829305,2130,2130,2130,2130,0
|
|
20230615,190700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,190600,3242829305,2130,2130,2130,2130,0
|
|
20230615,190500,3242829305,2130,2130,2130,2130,0
|
|
20230615,190400,3242829305,2130,2130,2130,2130,0
|
|
20230615,190300,3242829305,2130,2130,2130,2130,0
|
|
20230615,190200,3242829305,2130,2130,2130,2130,0
|
|
20230615,190100,3242829305,2130,2130,2130,2130,0
|
|
20230615,190000,3242829305,2130,2130,2130,2130,0
|
|
20230615,185900,3242829305,2130,2130,2130,2130,0
|
|
20230615,185800,3242829305,2130,2130,2130,2130,0
|
|
20230615,185700,3242829305,2130,2130,2130,2130,0
|
|
20230615,185600,3242829305,2130,2130,2130,2130,0
|
|
20230615,185500,3242829305,2130,2130,2130,2130,0
|
|
20230615,185400,3242829305,2130,2130,2130,2130,0
|
|
20230615,185300,3242829305,2130,2130,2130,2130,0
|
|
20230615,185200,3242829305,2130,2130,2130,2130,0
|
|
20230615,185100,3242829305,2130,2130,2130,2130,0
|
|
20230615,185000,3242829305,2130,2130,2130,2130,0
|
|
20230615,184900,3242829305,2130,2130,2130,2130,0
|
|
20230615,184800,3242829305,2130,2130,2130,2130,0
|
|
20230615,184700,3242829305,2130,2130,2130,2130,0
|
|
20230615,184600,3242829305,2130,2130,2130,2130,0
|
|
20230615,184500,3242829305,2130,2130,2130,2130,0
|
|
20230615,184400,3242829305,2130,2130,2130,2130,0
|
|
20230615,184300,3242829305,2130,2130,2130,2130,0
|
|
20230615,184200,3242829305,2130,2130,2130,2130,0
|
|
20230615,184100,3242829305,2130,2130,2130,2130,0
|
|
20230615,184000,3242829305,2130,2130,2130,2130,0
|
|
20230615,183900,3242829305,2130,2130,2130,2130,0
|
|
20230615,183800,3242829305,2130,2130,2130,2130,0
|
|
20230615,183700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,183600,3242829305,2130,2130,2130,2130,0
|
|
20230615,183500,3242829305,2130,2130,2130,2130,0
|
|
20230615,183400,3242829305,2130,2130,2130,2130,0
|
|
20230615,183300,3242829305,2130,2130,2130,2130,0
|
|
20230615,183200,3242829305,2130,2130,2130,2130,0
|
|
20230615,183100,3242829305,2130,2130,2130,2130,0
|
|
20230615,183000,3242829305,2130,2130,2130,2130,0
|
|
20230615,182900,3242829305,2130,2130,2130,2130,0
|
|
20230615,182800,3242829305,2130,2130,2130,2130,0
|
|
20230615,182700,3242829305,2130,2130,2130,2130,0
|
|
20230615,182600,3242829305,2130,2130,2130,2130,0
|
|
20230615,182500,3242829305,2130,2130,2130,2130,0
|
|
20230615,182400,3242829305,2130,2130,2130,2130,0
|
|
20230615,182300,3242829305,2130,2130,2130,2130,0
|
|
20230615,182200,3242829305,2130,2130,2130,2130,0
|
|
20230615,182100,3242829305,2130,2130,2130,2130,0
|
|
20230615,182000,3242829305,2130,2130,2130,2130,0
|
|
20230615,181900,3242829305,2130,2130,2130,2130,0
|
|
20230615,181800,3242829305,2130,2130,2130,2130,0
|
|
20230615,181700,3242829305,2130,2130,2130,2130,0
|
|
20230615,181600,3242829305,2130,2130,2130,2130,0
|
|
20230615,181500,3242829305,2130,2130,2130,2130,0
|
|
20230615,181400,3242829305,2130,2130,2130,2130,0
|
|
20230615,181300,3242829305,2130,2130,2130,2130,0
|
|
20230615,181200,3242829305,2130,2130,2130,2130,0
|
|
20230615,181100,3242829305,2130,2130,2130,2130,0
|
|
20230615,181000,3242829305,2130,2130,2130,2130,0
|
|
20230615,180900,3242829305,2130,2130,2130,2130,0
|
|
20230615,180800,3242829305,2130,2130,2130,2130,0
|
|
20230615,180700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,180600,3242829305,2130,2130,2130,2130,0
|
|
20230615,180500,3242829305,2130,2130,2130,2130,0
|
|
20230615,180400,3242829305,2130,2130,2130,2130,0
|
|
20230615,180300,3242829305,2130,2130,2130,2130,0
|
|
20230615,180200,3242829305,2130,2130,2130,2130,0
|
|
20230615,180100,3242829305,2130,2130,2130,2130,0
|
|
20230615,180000,3242829305,2130,2130,2130,2130,0
|
|
20230615,175900,3242829305,2130,2130,2130,2130,0
|
|
20230615,175800,3242829305,2130,2130,2130,2130,0
|
|
20230615,175700,3242829305,2130,2130,2130,2130,0
|
|
20230615,175600,3242829305,2130,2130,2130,2130,0
|
|
20230615,175500,3242829305,2130,2130,2130,2130,0
|
|
20230615,175400,3242829305,2130,2130,2130,2130,0
|
|
20230615,175300,3242829305,2130,2130,2130,2130,0
|
|
20230615,175200,3242829305,2130,2130,2130,2130,0
|
|
20230615,175100,3242829305,2130,2130,2130,2130,0
|
|
20230615,175000,3242829305,2130,2130,2130,2130,0
|
|
20230615,174900,3242829305,2130,2130,2130,2130,0
|
|
20230615,174800,3242829305,2130,2130,2130,2130,0
|
|
20230615,174700,3242829305,2130,2130,2130,2130,0
|
|
20230615,174600,3242829305,2130,2130,2130,2130,0
|
|
20230615,174500,3242829305,2130,2130,2130,2130,0
|
|
20230615,174400,3242829305,2130,2130,2130,2130,0
|
|
20230615,174300,3242829305,2130,2130,2130,2130,0
|
|
20230615,174200,3242829305,2130,2130,2130,2130,0
|
|
20230615,174100,3242829305,2130,2130,2130,2130,0
|
|
20230615,174000,3242829305,2130,2130,2130,2130,0
|
|
20230615,173900,3242829305,2130,2130,2130,2130,0
|
|
20230615,173800,3242829305,2130,2130,2130,2130,0
|
|
20230615,173700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,173600,3242829305,2130,2130,2130,2130,0
|
|
20230615,173500,3242829305,2130,2130,2130,2130,0
|
|
20230615,173400,3242829305,2130,2130,2130,2130,0
|
|
20230615,173300,3242829305,2130,2130,2130,2130,0
|
|
20230615,173200,3242829305,2130,2130,2130,2130,0
|
|
20230615,173100,3242829305,2130,2130,2130,2130,0
|
|
20230615,173000,3242829305,2130,2130,2130,2130,0
|
|
20230615,172900,3242829305,2130,2130,2130,2130,0
|
|
20230615,172800,3242829305,2130,2130,2130,2130,0
|
|
20230615,172700,3242829305,2130,2130,2130,2130,0
|
|
20230615,172600,3242829305,2130,2130,2130,2130,0
|
|
20230615,172500,3242829305,2130,2130,2130,2130,0
|
|
20230615,172400,3242829305,2130,2130,2130,2130,0
|
|
20230615,172300,3242829305,2130,2130,2130,2130,0
|
|
20230615,172200,3242829305,2130,2130,2130,2130,0
|
|
20230615,172100,3242829305,2130,2130,2130,2130,0
|
|
20230615,172000,3242829305,2130,2130,2130,2130,0
|
|
20230615,171900,3242829305,2130,2130,2130,2130,0
|
|
20230615,171800,3242829305,2130,2130,2130,2130,0
|
|
20230615,171700,3242829305,2130,2130,2130,2130,0
|
|
20230615,171600,3242829305,2130,2130,2130,2130,0
|
|
20230615,171500,3242829305,2130,2130,2130,2130,0
|
|
20230615,171400,3242829305,2130,2130,2130,2130,0
|
|
20230615,171300,3242829305,2130,2130,2130,2130,0
|
|
20230615,171200,3242829305,2130,2130,2130,2130,0
|
|
20230615,171100,3242829305,2130,2130,2130,2130,0
|
|
20230615,171000,3242829305,2130,2130,2130,2130,0
|
|
20230615,170900,3242829305,2130,2130,2130,2130,0
|
|
20230615,170800,3242829305,2130,2130,2130,2130,0
|
|
20230615,170700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,170600,3242829305,2130,2130,2130,2130,0
|
|
20230615,170500,3242829305,2130,2130,2130,2130,0
|
|
20230615,170400,3242829305,2130,2130,2130,2130,0
|
|
20230615,170300,3242829305,2130,2130,2130,2130,0
|
|
20230615,170200,3242829305,2130,2130,2130,2130,0
|
|
20230615,170100,3242829305,2130,2130,2130,2130,0
|
|
20230615,170000,3242829305,2130,2130,2130,2130,0
|
|
20230615,165900,3242829305,2130,2130,2130,2130,0
|
|
20230615,165800,3242829305,2130,2130,2130,2130,0
|
|
20230615,165700,3242829305,2130,2130,2130,2130,0
|
|
20230615,165600,3242829305,2130,2130,2130,2130,0
|
|
20230615,165500,3242829305,2130,2130,2130,2130,0
|
|
20230615,165400,3242829305,2130,2130,2130,2130,0
|
|
20230615,165300,3242829305,2130,2130,2130,2130,0
|
|
20230615,165200,3242829305,2130,2130,2130,2130,0
|
|
20230615,165100,3242829305,2130,2130,2130,2130,0
|
|
20230615,165000,3242829305,2130,2130,2130,2130,0
|
|
20230615,164900,3242829305,2130,2130,2130,2130,0
|
|
20230615,164800,3242829305,2130,2130,2130,2130,0
|
|
20230615,164700,3242829305,2130,2130,2130,2130,0
|
|
20230615,164600,3242829305,2130,2130,2130,2130,0
|
|
20230615,164500,3242829305,2130,2130,2130,2130,0
|
|
20230615,164400,3242829305,2130,2130,2130,2130,0
|
|
20230615,164300,3242829305,2130,2130,2130,2130,0
|
|
20230615,164200,3242829305,2130,2130,2130,2130,0
|
|
20230615,164100,3242829305,2130,2130,2130,2130,0
|
|
20230615,164000,3242829305,2130,2130,2130,2130,0
|
|
20230615,163900,3242829305,2130,2130,2130,2130,0
|
|
20230615,163800,3242829305,2130,2130,2130,2130,0
|
|
20230615,163700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,163600,3242829305,2130,2130,2130,2130,0
|
|
20230615,163500,3242829305,2130,2130,2130,2130,0
|
|
20230615,163400,3242829305,2130,2130,2130,2130,0
|
|
20230615,163300,3242829305,2130,2130,2130,2130,0
|
|
20230615,163200,3242829305,2130,2130,2130,2130,0
|
|
20230615,163100,3242829305,2130,2130,2130,2130,0
|
|
20230615,163000,3242829305,2130,2130,2130,2130,0
|
|
20230615,162900,3242829305,2130,2130,2130,2130,0
|
|
20230615,162800,3242829305,2130,2130,2130,2130,0
|
|
20230615,162700,3242829305,2130,2130,2130,2130,0
|
|
20230615,162600,3242829305,2130,2130,2130,2130,0
|
|
20230615,162500,3242829305,2130,2130,2130,2130,0
|
|
20230615,162400,3242829305,2130,2130,2130,2130,0
|
|
20230615,162300,3242829305,2130,2130,2130,2130,0
|
|
20230615,162200,3242829305,2130,2130,2130,2130,0
|
|
20230615,162100,3242829305,2130,2130,2130,2130,0
|
|
20230615,162000,3242829305,2130,2130,2130,2130,0
|
|
20230615,161900,3242829305,2130,2130,2130,2130,0
|
|
20230615,161800,3242829305,2130,2130,2130,2130,0
|
|
20230615,161700,3242829305,2130,2130,2130,2130,0
|
|
20230615,161600,3242829305,2130,2130,2130,2130,0
|
|
20230615,161500,3242829305,2130,2130,2130,2130,0
|
|
20230615,161400,3242829305,2130,2130,2130,2130,0
|
|
20230615,161300,3242829305,2130,2130,2130,2130,0
|
|
20230615,161200,3242829305,2130,2130,2130,2130,0
|
|
20230615,161100,3242829305,2130,2130,2130,2130,0
|
|
20230615,161000,3242829305,2130,2130,2130,2130,0
|
|
20230615,160900,3242829305,2130,2130,2130,2130,0
|
|
20230615,160800,3242829305,2130,2130,2130,2130,0
|
|
20230615,160700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,160600,3242829305,2130,2130,2130,2130,0
|
|
20230615,160500,3242829305,2130,2130,2130,2130,0
|
|
20230615,160400,3242829305,2130,2130,2130,2130,0
|
|
20230615,160300,3242829305,2130,2130,2130,2130,0
|
|
20230615,160200,3242829305,2130,2130,2130,2130,0
|
|
20230615,160100,3242829305,2130,2130,2130,2130,0
|
|
20230615,160000,3242829305,2130,2130,2130,2130,0
|
|
20230615,155900,3242829305,2130,2130,2130,2130,0
|
|
20230615,155800,3242829305,2130,2130,2130,2130,0
|
|
20230615,155700,3242829305,2130,2130,2130,2130,0
|
|
20230615,155600,3242829305,2130,2130,2130,2130,0
|
|
20230615,155500,3242829305,2130,2130,2130,2130,0
|
|
20230615,155400,3242829305,2130,2130,2130,2130,0
|
|
20230615,155300,3242829305,2130,2130,2130,2130,0
|
|
20230615,155200,3242829305,2130,2130,2130,2130,0
|
|
20230615,155100,3242829305,2130,2130,2130,2130,0
|
|
20230615,155000,3242829305,2130,2130,2130,2130,0
|
|
20230615,154900,3242829305,2130,2130,2130,2130,0
|
|
20230615,154800,3242829305,2130,2130,2130,2130,0
|
|
20230615,154700,3242829305,2130,2130,2130,2130,0
|
|
20230615,154600,3242829305,2130,2130,2130,2130,0
|
|
20230615,154500,3242829305,2130,2130,2130,2130,0
|
|
20230615,154400,3242829305,2130,2130,2130,2130,0
|
|
20230615,154300,3242829305,2130,2130,2130,2130,0
|
|
20230615,154200,3242829305,2130,2130,2130,2130,0
|
|
20230615,154100,3242829305,2130,2130,2130,2130,0
|
|
20230615,154000,3242829305,2130,2130,2130,2130,0
|
|
20230615,153900,3242829305,2130,2130,2130,2130,0
|
|
20230615,153800,3242829305,2130,2130,2130,2130,0
|
|
20230615,153700,3242829305,2130,2130,2130,2130,48364
|
|
20230615,153600,3242829305,2130,2130,2130,2130,0
|
|
20230615,153500,3242829305,2130,2130,2130,2130,0
|
|
20230615,153400,3242829305,2130,2130,2130,2130,0
|
|
20230615,153300,3242829305,2130,2130,2130,2130,0
|
|
20230615,153200,3242829305,2130,2130,2130,2130,0
|
|
20230615,153100,3242829305,2130,2130,2130,2130,0
|
|
20230615,153000,3242829305,2130,2130,2130,2130,48364
|
|
20230615,152900,3139813985,2130,2130,2130,2130,0
|
|
20230615,152800,3139813985,2130,2130,2130,2130,0
|
|
20230615,152700,3139813985,2130,2130,2130,2130,0
|
|
20230615,152600,3139813985,2130,2130,2130,2130,0
|
|
20230615,152500,3139813985,2130,2130,2130,2130,0
|
|
20230615,152400,3139813985,2130,2130,2130,2130,0
|
|
20230615,152300,3139813985,2130,2130,2130,2130,0
|
|
20230615,152200,3139813985,2130,2130,2130,2130,0
|
|
20230615,152100,3139813985,2130,2130,2130,2130,0
|
|
20230615,152000,3139813985,2130,2130,2130,2130,0
|
|
20230615,151900,3139813985,2130,2125,2130,2125,33838
|
|
20230615,151800,3067740775,2125,2125,2125,2125,8472
|
|
20230615,151700,3049737775,2125,2120,2125,2120,10736
|
|
20230615,151600,3026972435,2115,2125,2125,2115,37166
|
|
20230615,151500,2948214775,2125,2125,2125,2125,11837
|
|
20230615,151400,2923061150,2125,2125,2125,2120,1818
|
|
20230615,151300,2919198150,2125,2125,2125,2120,2826
|
|
20230615,151200,2913197605,2125,2125,2130,2125,9473
|
|
20230615,151100,2893059535,2125,2125,2125,2120,7538
|
|
20230615,151000,2877048545,2125,2125,2130,2125,9041
|
|
20230615,150900,2857833355,2125,2125,2130,2125,10469
|
|
20230615,150800,2835585230,2125,2125,2130,2125,3684
|
|
20230615,150700,2827756725,2125,2125,2125,2125,445
|
|
20230615,150600,2826811100,2125,2125,2130,2125,5403
|
|
20230615,150500,2815329720,2125,2125,2125,2120,8488
|
|
20230615,150400,2797300945,2120,2120,2125,2120,2358
|
|
20230615,150300,2792301970,2120,2125,2125,2120,7290
|
|
20230615,150200,2776842515,2125,2125,2125,2120,3511
|
|
20230615,150100,2769383990,2125,2125,2130,2120,1874
|
|
20230615,150000,2765403985,2120,2125,2130,2120,8957
|
|
20230615,145900,2746386375,2130,2130,2130,2125,588
|
|
20230615,145800,2745134005,2125,2125,2130,2120,15483
|
|
20230615,145700,2712242755,2125,2125,2125,2120,4238
|
|
20230615,145600,2703257005,2125,2120,2125,2120,3056
|
|
20230615,145500,2696769165,2120,2120,2125,2120,1526
|
|
20230615,145400,2693534040,2125,2125,2125,2120,812
|
|
20230615,145300,2691808555,2125,2120,2125,2120,1299
|
|
20230615,145200,2689054170,2115,2115,2120,2115,4135
|
|
20230615,145100,2680306630,2120,2120,2120,2120,3069
|
|
20230615,145000,2673800350,2120,2120,2120,2120,112
|
|
20230615,144900,2673562910,2125,2120,2125,2120,306
|
|
20230615,144800,2672912670,2120,2120,2120,2120,2381
|
|
20230615,144700,2667864950,2120,2115,2120,2115,6018
|
|
20230615,144600,2655133390,2115,2115,2120,2115,4480
|
|
20230615,144500,2645649135,2120,2120,2120,2115,103
|
|
20230615,144400,2645431275,2115,2120,2120,2115,4154
|
|
20230615,144300,2636628495,2115,2120,2120,2115,866
|
|
20230615,144200,2634792600,2120,2120,2120,2120,3
|
|
20230615,144100,2634786240,2115,2120,2120,2115,2873
|
|
20230615,144000,2628697980,2125,2125,2125,2125,3462
|
|
20230615,143900,2621341230,2125,2125,2125,2125,7
|
|
20230615,143800,2621326355,2125,2130,2130,2125,4839
|
|
20230615,143700,2611042010,2130,2120,2130,2120,6292
|
|
20230615,143600,2597692695,2125,2125,2125,2120,515
|
|
20230615,143500,2596599885,2125,2125,2125,2120,3093
|
|
20230615,143400,2590027265,2120,2125,2125,2120,1581
|
|
20230615,143300,2586673040,2125,2125,2125,2120,19
|
|
20230615,143200,2586632700,2120,2120,2125,2120,9676
|
|
20230615,143100,2566114870,2125,2120,2125,2120,4197
|
|
20230615,143000,2557201750,2125,2130,2130,2125,7097
|
|
20230615,142900,2542120600,2130,2125,2130,2125,1988
|
|
20230615,142800,2537892105,2125,2125,2130,2125,526
|
|
20230615,142700,2536774200,2125,2130,2130,2125,2911
|
|
20230615,142600,2530579370,2130,2125,2130,2125,2025
|
|
20230615,142500,2526276240,2125,2125,2125,2120,12378
|
|
20230615,142400,2499977820,2125,2125,2125,2120,6340
|
|
20230615,142300,2486535330,2125,2125,2125,2125,10975
|
|
20230615,142200,2463213455,2125,2125,2125,2120,1468
|
|
20230615,142100,2460094005,2125,2125,2125,2125,4871
|
|
20230615,142000,2449743130,2125,2125,2130,2120,2819
|
|
20230615,141900,2443752530,2125,2125,2125,2125,1929
|
|
20230615,141800,2439653405,2125,2115,2125,2115,1400
|
|
20230615,141700,2436684400,2120,2115,2120,2115,524
|
|
20230615,141600,2435573545,2120,2115,2120,2115,4
|
|
20230615,141500,2435565075,2115,2120,2120,2110,2928
|
|
20230615,141400,2429378895,2120,2115,2120,2115,6143
|
|
20230615,141300,2416363930,2115,2115,2115,2115,465
|
|
20230615,141200,2415380455,2115,2115,2115,2115,34
|
|
20230615,141100,2415308545,2120,2120,2120,2120,0
|
|
20230615,141000,2415308545,2120,2115,2120,2110,946
|
|
20230615,140900,2413311385,2120,2120,2120,2120,5554
|
|
20230615,140800,2401536905,2120,2110,2120,2110,1098
|
|
20230615,140700,2399219630,2115,2115,2115,2115,10
|
|
20230615,140600,2399198480,2120,2110,2120,2110,1716
|
|
20230615,140500,2395572685,2110,2115,2115,2110,5021
|
|
20230615,140400,2384954250,2120,2120,2120,2115,357
|
|
20230615,140300,2384197910,2120,2115,2120,2115,264
|
|
20230615,140200,2383638990,2120,2115,2120,2115,471
|
|
20230615,140100,2382640560,2120,2120,2120,2115,1888
|
|
20230615,140000,2378638265,2120,2120,2120,2120,3128
|
|
20230615,135900,2372006905,2115,2120,2120,2115,77
|
|
20230615,135800,2371843700,2120,2110,2120,2110,1721
|
|
20230615,135700,2368204590,2110,2125,2125,2110,5316
|
|
20230615,135600,2356968160,2125,2125,2125,2120,147
|
|
20230615,135500,2356656010,2125,2125,2125,2120,3764
|
|
20230615,135400,2348657935,2125,2125,2125,2125,597
|
|
20230615,135300,2347389310,2125,2120,2125,2120,4988
|
|
20230615,135200,2336799545,2120,2120,2120,2110,2623
|
|
20230615,135100,2331256425,2120,2120,2120,2120,386
|
|
20230615,135000,2330438105,2120,2120,2120,2120,17
|
|
20230615,134900,2330402065,2125,2125,2125,2125,1
|
|
20230615,134800,2330399940,2125,2120,2125,2115,629
|
|
20230615,134700,2329064115,2120,2125,2125,2115,44
|
|
20230615,134600,2328970835,2120,2120,2120,2120,1000
|
|
20230615,134500,2326850835,2120,2120,2120,2120,5409
|
|
20230615,134400,2315383755,2120,2120,2120,2120,0
|
|
20230615,134300,2315383755,2120,2120,2120,2115,3160
|
|
20230615,134200,2308685045,2120,2115,2120,2115,895
|
|
20230615,134100,2306789835,2120,2120,2120,2120,0
|
|
20230615,134000,2306789835,2120,2115,2120,2115,435
|
|
20230615,133900,2305869805,2120,2115,2120,2115,2467
|
|
20230615,133800,2300651590,2115,2120,2120,2115,7
|
|
20230615,133700,2300636780,2115,2115,2115,2115,100
|
|
20230615,133600,2300425280,2120,2115,2120,2115,398
|
|
20230615,133500,2299583265,2115,2115,2120,2115,3295
|
|
20230615,133400,2292614335,2115,2115,2115,2115,512
|
|
20230615,133300,2291531455,2115,2115,2115,2115,1050
|
|
20230615,133200,2289310705,2115,2115,2115,2115,64
|
|
20230615,133100,2289175345,2115,2115,2115,2115,301
|
|
20230615,133000,2288538730,2115,2115,2115,2115,501
|
|
20230615,132900,2287479115,2115,2115,2115,2115,0
|
|
20230615,132800,2287479115,2115,2115,2115,2115,2
|
|
20230615,132700,2287474885,2110,2120,2120,2110,152
|
|
20230615,132600,2287154155,2110,2110,2110,2110,1772
|
|
20230615,132500,2283415235,2110,2120,2120,2110,2187
|
|
20230615,132400,2278784325,2125,2125,2125,2125,0
|
|
20230615,132300,2278784325,2125,2125,2125,2125,0
|
|
20230615,132200,2278784325,2125,2120,2125,2105,16943
|
|
20230615,132100,2242989200,2120,2125,2125,2120,4853
|
|
20230615,132000,2232698355,2125,2125,2125,2125,0
|
|
20230615,131900,2232698355,2125,2125,2130,2125,2129
|
|
20230615,131800,2228174205,2125,2125,2130,2125,1124
|
|
20230615,131700,2225785700,2125,2130,2130,2125,3928
|
|
20230615,131600,2217437330,2125,2125,2125,2125,10
|
|
20230615,131500,2217416080,2130,2125,2130,2125,333
|
|
20230615,131400,2216708450,2125,2130,2130,2125,16738
|
|
20230615,131300,2181105535,2125,2130,2130,2125,1226
|
|
20230615,131200,2178500250,2130,2125,2130,2125,1670
|
|
20230615,131100,2174945150,2125,2125,2130,2125,250
|
|
20230615,131000,2174412730,2125,2125,2130,2125,2009
|
|
20230615,130900,2170143600,2125,2125,2130,2125,5125
|
|
20230615,130800,2159227525,2125,2130,2130,2125,295
|
|
20230615,130700,2158600415,2130,2125,2130,2110,6699
|
|
20230615,130600,2144383645,2130,2125,2130,2120,33087
|
|
20230615,130500,2074054060,2125,2120,2125,2120,24320
|
|
20230615,130400,2022455860,2115,2115,2115,2115,1000
|
|
20230615,130300,2020340860,2115,2115,2115,2115,901
|
|
20230615,130200,2018435245,2120,2120,2120,2120,4636
|
|
20230615,130100,2008606925,2125,2125,2125,2125,361
|
|
20230615,130000,2007839800,2125,2120,2125,2120,13
|
|
20230615,125900,2007812235,2120,2120,2120,2120,935
|
|
20230615,125800,2005830035,2120,2120,2120,2120,0
|
|
20230615,125700,2005830035,2120,2120,2120,2120,1635
|
|
20230615,125600,2002363835,2120,2120,2120,2115,12559
|
|
20230615,125500,1975742855,2120,2120,2120,2120,0
|
|
20230615,125400,1975742855,2120,2115,2120,2115,788
|
|
20230615,125300,1974076230,2115,2110,2115,2110,1270
|
|
20230615,125200,1971396030,2115,2115,2115,2115,272
|
|
20230615,125100,1970820750,2115,2115,2115,2115,553
|
|
20230615,125000,1969651155,2115,2115,2120,2115,3401
|
|
20230615,124900,1962457820,2115,2115,2115,2115,1029
|
|
20230615,124800,1960281485,2115,2120,2120,2115,249
|
|
20230615,124700,1959754780,2120,2115,2120,2115,588
|
|
20230615,124600,1958510050,2115,2115,2115,2115,733
|
|
20230615,124500,1956959755,2120,2120,2120,2120,713
|
|
20230615,124400,1955448195,2120,2120,2120,2120,336
|
|
20230615,124300,1954735875,2115,2120,2120,2115,739
|
|
20230615,124200,1953171320,2115,2120,2120,2115,602
|
|
20230615,124100,1951897485,2125,2120,2125,2120,1129
|
|
20230615,124000,1949501485,2120,2120,2120,2115,132
|
|
20230615,123900,1949221695,2120,2120,2120,2120,367
|
|
20230615,123800,1948443655,2120,2120,2125,2120,1694
|
|
20230615,123700,1944852370,2120,2120,2120,2115,6254
|
|
20230615,123600,1931593895,2120,2115,2120,2115,2
|
|
20230615,123500,1931589660,2120,2115,2120,2115,2
|
|
20230615,123400,1931585425,2120,2120,2120,2120,14
|
|
20230615,123300,1931555745,2120,2115,2125,2115,132
|
|
20230615,123200,1931276095,2115,2115,2115,2115,81
|
|
20230615,123100,1931104780,2125,2120,2125,2120,1875
|
|
20230615,123000,1927129745,2120,2120,2125,2120,9175
|
|
20230615,122900,1907667745,2125,2120,2125,2120,619
|
|
20230615,122800,1906355155,2120,2115,2120,2110,1742
|
|
20230615,122700,1902665030,2115,2115,2125,2115,12009
|
|
20230615,122600,1877255765,2120,2115,2120,2115,6286
|
|
20230615,122500,1863930945,2120,2120,2120,2120,5860
|
|
20230615,122400,1851507745,2120,2125,2125,2120,1313
|
|
20230615,122300,1848724180,2120,2120,2125,2115,7130
|
|
20230615,122200,1833601880,2120,2120,2120,2115,476
|
|
20230615,122100,1832592765,2120,2120,2120,2120,2438
|
|
20230615,122000,1827424205,2120,2120,2125,2115,3513
|
|
20230615,121900,1819978140,2120,2120,2125,2120,666
|
|
20230615,121800,1818565890,2120,2120,2120,2115,4288
|
|
20230615,121700,1809476350,2110,2120,2120,2110,5218
|
|
20230615,121600,1798442520,2120,2125,2130,2120,8386
|
|
20230615,121500,1780639935,2125,2125,2130,2125,7843
|
|
20230615,121400,1763941740,2120,2125,2125,2120,301
|
|
20230615,121300,1763302770,2125,2120,2125,2115,17283
|
|
20230615,121200,1726639735,2125,2120,2125,2120,751
|
|
20230615,121100,1725046995,2120,2120,2125,2120,9793
|
|
20230615,121000,1704250585,2125,2125,2125,2120,5360
|
|
20230615,120900,1692862145,2120,2125,2125,2120,2072
|
|
20230615,120800,1688469440,2120,2120,2125,2120,809
|
|
20230615,120700,1686753860,2120,2120,2125,2120,1685
|
|
20230615,120600,1683181655,2120,2125,2125,2120,300
|
|
20230615,120500,1682544650,2125,2130,2130,2125,12481
|
|
20230615,120400,1656019050,2130,2115,2130,2115,45662
|
|
20230615,120300,1559087650,2115,2115,2120,2110,9700
|
|
20230615,120200,1538571915,2115,2110,2115,2110,17467
|
|
20230615,120100,1501704240,2110,2105,2110,2105,1191
|
|
20230615,120000,1499196310,2110,2110,2110,2110,3705
|
|
20230615,115900,1491378760,2105,2110,2110,2105,1553
|
|
20230615,115800,1488109690,2110,2105,2110,2105,7
|
|
20230615,115700,1488094925,2105,2110,2110,2105,1897
|
|
20230615,115600,1484099740,2110,2110,2110,2110,351
|
|
20230615,115500,1483359130,2105,2105,2105,2105,0
|
|
20230615,115400,1483359130,2105,2105,2105,2105,385
|
|
20230615,115300,1482548705,2100,2100,2100,2100,470
|
|
20230615,115200,1481561705,2100,2105,2105,2100,2291
|
|
20230615,115100,1476749805,2105,2110,2110,2105,6131
|
|
20230615,115000,1463813745,2110,2110,2110,2100,142
|
|
20230615,114900,1463515245,2100,2100,2100,2100,750
|
|
20230615,114800,1461940245,2110,2100,2110,2100,32
|
|
20230615,114700,1461873035,2105,2110,2110,2100,2571
|
|
20230615,114600,1456459980,2110,2110,2110,2110,2211
|
|
20230615,114500,1451794770,2105,2105,2105,2105,113
|
|
20230615,114400,1451556905,2110,2105,2110,2105,2784
|
|
20230615,114300,1445682800,2105,2105,2110,2105,3088
|
|
20230615,114200,1439179625,2105,2105,2105,2105,437
|
|
20230615,114100,1438259740,2105,2105,2105,2095,10380
|
|
20230615,114000,1416409850,2105,2100,2105,2095,2452
|
|
20230615,113900,1411260845,2100,2100,2100,2100,150
|
|
20230615,113800,1410945845,2095,2095,2095,2095,610
|
|
20230615,113700,1409667895,2100,2095,2100,2090,5178
|
|
20230615,113600,1398812475,2095,2085,2095,2085,122
|
|
20230615,113500,1398557085,2090,2090,2090,2090,10959
|
|
20230615,113400,1375652775,2085,2085,2085,2085,1000
|
|
20230615,113300,1373567775,2090,2090,2090,2090,9476
|
|
20230615,113200,1353762935,2090,2090,2090,2090,0
|
|
20230615,113100,1353762935,2090,2090,2090,2090,1039
|
|
20230615,113000,1351591425,2090,2090,2090,2090,472
|
|
20230615,112900,1350604945,2090,2090,2090,2090,1121
|
|
20230615,112800,1348262055,2095,2095,2095,2095,350
|
|
20230615,112700,1347528805,2095,2090,2095,2090,2141
|
|
20230615,112600,1343052780,2090,2090,2090,2090,0
|
|
20230615,112500,1343052780,2090,2090,2090,2090,19
|
|
20230615,112400,1343013070,2085,2085,2090,2085,268
|
|
20230615,112300,1342454285,2090,2090,2090,2085,14
|
|
20230615,112200,1342425075,2080,2085,2085,2080,300
|
|
20230615,112100,1341800265,2085,2085,2085,2075,2515
|
|
20230615,112000,1336557570,2075,2085,2085,2075,2
|
|
20230615,111900,1336553410,2085,2080,2085,2080,1973
|
|
20230615,111800,1332449565,2070,2070,2070,2070,2200
|
|
20230615,111700,1327895565,2070,2080,2080,2070,2264
|
|
20230615,111600,1323186745,2080,2075,2080,2070,1984
|
|
20230615,111500,1319070190,2075,2075,2075,2075,0
|
|
20230615,111400,1319070190,2075,2075,2080,2075,6041
|
|
20230615,111300,1306517455,2075,2075,2075,2075,1295
|
|
20230615,111200,1303830330,2080,2075,2080,2075,4880
|
|
20230615,111100,1293696930,2075,2075,2075,2075,520
|
|
20230615,111000,1292617930,2075,2080,2080,2075,8455
|
|
20230615,110900,1275048535,2080,2085,2085,2080,97
|
|
20230615,110800,1274846300,2090,2090,2090,2090,1
|
|
20230615,110700,1274844210,2090,2090,2090,2090,1645
|
|
20230615,110600,1271406160,2090,2085,2090,2080,4136
|
|
20230615,110500,1262783995,2085,2090,2095,2085,3423
|
|
20230615,110400,1255631185,2090,2090,2095,2090,259
|
|
20230615,110300,1255089165,2090,2095,2095,2090,900
|
|
20230615,110200,1253207665,2100,2090,2100,2090,751
|
|
20230615,110100,1251633575,2090,2095,2095,2090,1382
|
|
20230615,110000,1248738290,2095,2085,2095,2085,3753
|
|
20230615,105900,1240888085,2090,2075,2090,2075,3930
|
|
20230615,105800,1232711300,2080,2080,2080,2080,1003
|
|
20230615,105700,1230625060,2080,2080,2080,2080,0
|
|
20230615,105600,1230625060,2080,2080,2080,2080,102
|
|
20230615,105500,1230412900,2080,2085,2085,2080,5812
|
|
20230615,105400,1218298840,2085,2085,2085,2085,1032
|
|
20230615,105300,1216147120,2090,2095,2095,2090,995
|
|
20230615,105200,1214067320,2095,2090,2095,2090,264
|
|
20230615,105100,1213515240,2090,2095,2095,2090,2671
|
|
20230615,105000,1207930465,2095,2095,2095,2095,203
|
|
20230615,104900,1207505180,2095,2095,2100,2095,520
|
|
20230615,104800,1206415730,2095,2095,2095,2095,10
|
|
20230615,104700,1206394780,2100,2100,2100,2100,0
|
|
20230615,104600,1206394780,2100,2095,2100,2095,4810
|
|
20230615,104500,1196317730,2095,2095,2095,2095,366
|
|
20230615,104400,1195550960,2100,2095,2100,2095,301
|
|
20230615,104300,1194920360,2100,2100,2100,2100,476
|
|
20230615,104200,1193920760,2100,2100,2100,2100,31
|
|
20230615,104100,1193855660,2100,2100,2100,2100,24449
|
|
20230615,104000,1142512760,2100,2100,2105,2100,51
|
|
20230615,103900,1142405560,2100,2100,2100,2100,1
|
|
20230615,103800,1142403460,2100,2100,2100,2100,10499
|
|
20230615,103700,1120355560,2100,2100,2100,2100,185
|
|
20230615,103600,1119967060,2100,2110,2110,2100,102
|
|
20230615,103500,1119752770,2110,2110,2110,2100,247
|
|
20230615,103400,1119232620,2100,2110,2115,2100,8496
|
|
20230615,103300,1101307510,2110,2100,2115,2100,23494
|
|
20230615,103200,1051796395,2100,2095,2100,2095,3772
|
|
20230615,103100,1043877410,2095,2095,2100,2095,2641
|
|
20230615,103000,1038340715,2095,2105,2105,2095,11766
|
|
20230615,102900,1013671255,2100,2100,2105,2090,18727
|
|
20230615,102800,974397600,2095,2100,2100,2095,2808
|
|
20230615,102700,968514835,2095,2095,2105,2095,980
|
|
20230615,102600,966460040,2105,2105,2105,2095,5926
|
|
20230615,102500,953990350,2100,2095,2100,2095,11767
|
|
20230615,102400,929284685,2095,2095,2100,2095,4314
|
|
20230615,102300,920246850,2095,2090,2095,2090,7085
|
|
20230615,102200,905405325,2090,2085,2090,2080,10504
|
|
20230615,102100,883472985,2080,2090,2090,2080,4977
|
|
20230615,102000,873102935,2090,2090,2090,2090,2044
|
|
20230615,101900,868830975,2085,2085,2090,2080,12216
|
|
20230615,101800,843410115,2085,2085,2085,2085,3275
|
|
20230615,101700,836581740,2085,2085,2085,2085,502
|
|
20230615,101600,835535070,2085,2090,2090,2085,2680
|
|
20230615,101500,829933875,2090,2095,2095,2090,751
|
|
20230615,101400,828363785,2095,2095,2095,2095,39
|
|
20230615,101300,828282080,2095,2095,2095,2095,0
|
|
20230615,101200,828282080,2095,2095,2095,2095,122
|
|
20230615,101100,828026490,2095,2095,2095,2095,30
|
|
20230615,101000,827963640,2095,2095,2095,2090,3580
|
|
20230615,100900,820464605,2090,2090,2090,2090,997
|
|
20230615,100800,818380875,2085,2090,2090,2085,482
|
|
20230615,100700,817373640,2095,2090,2095,2085,3191
|
|
20230615,100600,810701370,2095,2095,2095,2095,3
|
|
20230615,100500,810695085,2090,2095,2095,2090,20
|
|
20230615,100400,810653230,2095,2085,2095,2085,28
|
|
20230615,100300,810594710,2095,2090,2095,2090,4
|
|
20230615,100200,810586345,2080,2085,2085,2080,579
|
|
20230615,100100,809379460,2085,2090,2090,2085,2231
|
|
20230615,100000,804717370,2090,2090,2090,2090,511
|
|
20230615,095900,803649380,2090,2095,2095,2090,1199
|
|
20230615,095800,801138180,2100,2080,2100,2080,6494
|
|
20230615,095700,787570515,2085,2080,2090,2080,5663
|
|
20230615,095600,775760125,2080,2075,2085,2075,2543
|
|
20230615,095500,770470335,2075,2075,2085,2075,5729
|
|
20230615,095400,758581895,2075,2090,2090,2075,4948
|
|
20230615,095300,748302205,2095,2095,2095,2095,4
|
|
20230615,095200,748293825,2095,2110,2110,2045,48932
|
|
20230615,095100,646979120,2110,2105,2110,2105,1188
|
|
20230615,095000,644477900,2105,2110,2110,2105,5907
|
|
20230615,094900,632019670,2105,2110,2110,2105,4365
|
|
20230615,094800,622809580,2105,2110,2110,2105,4902
|
|
20230615,094700,612470040,2110,2110,2110,2100,6175
|
|
20230615,094600,599463710,2110,2100,2110,2100,22523
|
|
20230615,094500,552118060,2100,2095,2100,2095,908
|
|
20230615,094400,550214250,2095,2095,2100,2095,3389
|
|
20230615,094300,543114285,2095,2095,2100,2095,3958
|
|
20230615,094200,534822175,2100,2100,2100,2100,3678
|
|
20230615,094100,527098375,2100,2100,2105,2100,2508
|
|
20230615,094000,521830155,2100,2100,2105,2100,2204
|
|
20230615,093900,517199075,2100,2105,2105,2100,681
|
|
20230615,093800,515767735,2100,2105,2105,2100,7610
|
|
20230615,093700,499751520,2105,2100,2110,2100,15699
|
|
20230615,093600,466704375,2100,2095,2105,2095,14745
|
|
20230615,093500,435741175,2095,2095,2100,2095,937
|
|
20230615,093400,433778145,2095,2095,2100,2090,7956
|
|
20230615,093300,417113050,2095,2095,2095,2090,1716
|
|
20230615,093200,413521030,2095,2100,2100,2090,3039
|
|
20230615,093100,407151335,2095,2095,2100,2090,1130
|
|
20230615,093000,404783785,2095,2095,2095,2095,552
|
|
20230615,092900,403627345,2095,2090,2095,2090,2126
|
|
20230615,092800,399184000,2090,2095,2095,2090,3186
|
|
20230615,092700,392525255,2090,2095,2095,2090,192
|
|
20230615,092600,392123305,2095,2095,2100,2095,883
|
|
20230615,092500,390273290,2095,2095,2100,2095,2967
|
|
20230615,092400,384056690,2095,2090,2095,2090,3255
|
|
20230615,092300,377251215,2090,2095,2095,2090,988
|
|
20230615,092200,375183910,2095,2100,2100,2095,1059
|
|
20230615,092100,372961635,2095,2095,2095,2090,4529
|
|
20230615,092000,363474660,2095,2090,2095,2085,13419
|
|
20230615,091900,335447190,2090,2095,2095,2090,101
|
|
20230615,091800,335236095,2090,2100,2100,2085,7102
|
|
20230615,091700,320380120,2100,2100,2105,2095,7611
|
|
20230615,091600,304371005,2100,2090,2100,2090,13954
|
|
20230615,091500,275115785,2090,2085,2090,2085,1630
|
|
20230615,091400,271711580,2085,2090,2090,2085,1344
|
|
20230615,091300,268903935,2080,2085,2095,2080,4468
|
|
20230615,091200,259581220,2085,2085,2090,2085,4316
|
|
20230615,091100,250564760,2090,2090,2095,2085,3410
|
|
20230615,091000,243429090,2090,2085,2100,2080,37904
|
|
20230615,090900,163992680,2085,2075,2085,2075,12154
|
|
20230615,090800,138709260,2075,2065,2075,2065,11293
|
|
20230615,090700,115325050,2065,2070,2070,2045,5051
|
|
20230615,090600,104941075,2070,2070,2070,2065,2072
|
|
20230615,090500,100652120,2070,2065,2070,2065,6351
|
|
20230615,090400,87537245,2065,2075,2075,2065,1545
|
|
20230615,090300,84337115,2075,2070,2080,2070,7644
|
|
20230615,090200,68476305,2065,2060,2075,2060,14784
|
|
20230615,090100,37916570,2060,2065,2065,2060,4872
|
|
20230615,090000,27876085,2065,2025,2065,2025,13029
|