896 lines
43 KiB
CSV
896 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,235200,1099846675,2080,2080,2080,2080,0
|
|
20230623,235100,1099846675,2080,2080,2080,2080,0
|
|
20230623,235000,1099846675,2080,2080,2080,2080,0
|
|
20230623,234900,1099846675,2080,2080,2080,2080,0
|
|
20230623,234800,1099846675,2080,2080,2080,2080,0
|
|
20230623,234700,1099846675,2080,2080,2080,2080,0
|
|
20230623,234600,1099846675,2080,2080,2080,2080,0
|
|
20230623,234500,1099846675,2080,2080,2080,2080,0
|
|
20230623,234400,1099846675,2080,2080,2080,2080,0
|
|
20230623,234300,1099846675,2080,2080,2080,2080,0
|
|
20230623,234200,1099846675,2080,2080,2080,2080,0
|
|
20230623,234100,1099846675,2080,2080,2080,2080,0
|
|
20230623,234000,1099846675,2080,2080,2080,2080,0
|
|
20230623,233900,1099846675,2080,2080,2080,2080,0
|
|
20230623,233800,1099846675,2080,2080,2080,2080,0
|
|
20230623,233700,1099846675,2080,2080,2080,2080,0
|
|
20230623,233600,1099846675,2080,2080,2080,2080,0
|
|
20230623,233500,1099846675,2080,2080,2080,2080,0
|
|
20230623,233400,1099846675,2080,2080,2080,2080,0
|
|
20230623,233300,1099846675,2080,2080,2080,2080,0
|
|
20230623,233200,1099846675,2080,2080,2080,2080,0
|
|
20230623,233100,1099846675,2080,2080,2080,2080,0
|
|
20230623,233000,1099846675,2080,2080,2080,2080,0
|
|
20230623,232900,1099846675,2080,2080,2080,2080,0
|
|
20230623,232800,1099846675,2080,2080,2080,2080,0
|
|
20230623,232700,1099846675,2080,2080,2080,2080,0
|
|
20230623,232600,1099846675,2080,2080,2080,2080,0
|
|
20230623,232500,1099846675,2080,2080,2080,2080,0
|
|
20230623,232400,1099846675,2080,2080,2080,2080,0
|
|
20230623,232300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,232200,1099846675,2080,2080,2080,2080,0
|
|
20230623,232100,1099846675,2080,2080,2080,2080,0
|
|
20230623,232000,1099846675,2080,2080,2080,2080,0
|
|
20230623,231900,1099846675,2080,2080,2080,2080,0
|
|
20230623,231800,1099846675,2080,2080,2080,2080,0
|
|
20230623,231700,1099846675,2080,2080,2080,2080,0
|
|
20230623,231600,1099846675,2080,2080,2080,2080,0
|
|
20230623,231500,1099846675,2080,2080,2080,2080,0
|
|
20230623,231400,1099846675,2080,2080,2080,2080,0
|
|
20230623,231300,1099846675,2080,2080,2080,2080,0
|
|
20230623,231200,1099846675,2080,2080,2080,2080,0
|
|
20230623,231100,1099846675,2080,2080,2080,2080,0
|
|
20230623,231000,1099846675,2080,2080,2080,2080,0
|
|
20230623,230900,1099846675,2080,2080,2080,2080,0
|
|
20230623,230800,1099846675,2080,2080,2080,2080,0
|
|
20230623,230700,1099846675,2080,2080,2080,2080,0
|
|
20230623,230600,1099846675,2080,2080,2080,2080,0
|
|
20230623,230500,1099846675,2080,2080,2080,2080,0
|
|
20230623,230400,1099846675,2080,2080,2080,2080,0
|
|
20230623,230300,1099846675,2080,2080,2080,2080,0
|
|
20230623,230200,1099846675,2080,2080,2080,2080,0
|
|
20230623,230100,1099846675,2080,2080,2080,2080,0
|
|
20230623,230000,1099846675,2080,2080,2080,2080,0
|
|
20230623,225900,1099846675,2080,2080,2080,2080,0
|
|
20230623,225800,1099846675,2080,2080,2080,2080,0
|
|
20230623,225700,1099846675,2080,2080,2080,2080,0
|
|
20230623,225600,1099846675,2080,2080,2080,2080,0
|
|
20230623,225500,1099846675,2080,2080,2080,2080,0
|
|
20230623,225400,1099846675,2080,2080,2080,2080,0
|
|
20230623,225300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,225200,1099846675,2080,2080,2080,2080,0
|
|
20230623,225100,1099846675,2080,2080,2080,2080,0
|
|
20230623,225000,1099846675,2080,2080,2080,2080,0
|
|
20230623,224900,1099846675,2080,2080,2080,2080,0
|
|
20230623,224800,1099846675,2080,2080,2080,2080,0
|
|
20230623,224700,1099846675,2080,2080,2080,2080,0
|
|
20230623,224600,1099846675,2080,2080,2080,2080,0
|
|
20230623,224500,1099846675,2080,2080,2080,2080,0
|
|
20230623,224400,1099846675,2080,2080,2080,2080,0
|
|
20230623,224300,1099846675,2080,2080,2080,2080,0
|
|
20230623,224200,1099846675,2080,2080,2080,2080,0
|
|
20230623,224100,1099846675,2080,2080,2080,2080,0
|
|
20230623,224000,1099846675,2080,2080,2080,2080,0
|
|
20230623,223900,1099846675,2080,2080,2080,2080,0
|
|
20230623,223800,1099846675,2080,2080,2080,2080,0
|
|
20230623,223700,1099846675,2080,2080,2080,2080,0
|
|
20230623,223600,1099846675,2080,2080,2080,2080,0
|
|
20230623,223500,1099846675,2080,2080,2080,2080,0
|
|
20230623,223400,1099846675,2080,2080,2080,2080,0
|
|
20230623,223300,1099846675,2080,2080,2080,2080,0
|
|
20230623,223200,1099846675,2080,2080,2080,2080,0
|
|
20230623,223100,1099846675,2080,2080,2080,2080,0
|
|
20230623,223000,1099846675,2080,2080,2080,2080,0
|
|
20230623,222900,1099846675,2080,2080,2080,2080,0
|
|
20230623,222800,1099846675,2080,2080,2080,2080,0
|
|
20230623,222700,1099846675,2080,2080,2080,2080,0
|
|
20230623,222600,1099846675,2080,2080,2080,2080,0
|
|
20230623,222500,1099846675,2080,2080,2080,2080,0
|
|
20230623,222400,1099846675,2080,2080,2080,2080,0
|
|
20230623,222300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,222200,1099846675,2080,2080,2080,2080,0
|
|
20230623,222100,1099846675,2080,2080,2080,2080,0
|
|
20230623,222000,1099846675,2080,2080,2080,2080,0
|
|
20230623,221900,1099846675,2080,2080,2080,2080,0
|
|
20230623,221800,1099846675,2080,2080,2080,2080,0
|
|
20230623,221700,1099846675,2080,2080,2080,2080,0
|
|
20230623,221600,1099846675,2080,2080,2080,2080,0
|
|
20230623,221500,1099846675,2080,2080,2080,2080,0
|
|
20230623,221400,1099846675,2080,2080,2080,2080,0
|
|
20230623,221300,1099846675,2080,2080,2080,2080,0
|
|
20230623,221200,1099846675,2080,2080,2080,2080,0
|
|
20230623,221100,1099846675,2080,2080,2080,2080,0
|
|
20230623,221000,1099846675,2080,2080,2080,2080,0
|
|
20230623,220900,1099846675,2080,2080,2080,2080,0
|
|
20230623,220800,1099846675,2080,2080,2080,2080,0
|
|
20230623,220700,1099846675,2080,2080,2080,2080,0
|
|
20230623,220600,1099846675,2080,2080,2080,2080,0
|
|
20230623,220500,1099846675,2080,2080,2080,2080,0
|
|
20230623,220400,1099846675,2080,2080,2080,2080,0
|
|
20230623,220300,1099846675,2080,2080,2080,2080,0
|
|
20230623,220200,1099846675,2080,2080,2080,2080,0
|
|
20230623,220100,1099846675,2080,2080,2080,2080,0
|
|
20230623,220000,1099846675,2080,2080,2080,2080,0
|
|
20230623,215900,1099846675,2080,2080,2080,2080,0
|
|
20230623,215800,1099846675,2080,2080,2080,2080,0
|
|
20230623,215700,1099846675,2080,2080,2080,2080,0
|
|
20230623,215600,1099846675,2080,2080,2080,2080,0
|
|
20230623,215500,1099846675,2080,2080,2080,2080,0
|
|
20230623,215400,1099846675,2080,2080,2080,2080,0
|
|
20230623,215300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,215200,1099846675,2080,2080,2080,2080,0
|
|
20230623,215100,1099846675,2080,2080,2080,2080,0
|
|
20230623,215000,1099846675,2080,2080,2080,2080,0
|
|
20230623,214900,1099846675,2080,2080,2080,2080,0
|
|
20230623,214800,1099846675,2080,2080,2080,2080,0
|
|
20230623,214700,1099846675,2080,2080,2080,2080,0
|
|
20230623,214600,1099846675,2080,2080,2080,2080,0
|
|
20230623,214500,1099846675,2080,2080,2080,2080,0
|
|
20230623,214400,1099846675,2080,2080,2080,2080,0
|
|
20230623,214300,1099846675,2080,2080,2080,2080,0
|
|
20230623,214200,1099846675,2080,2080,2080,2080,0
|
|
20230623,214100,1099846675,2080,2080,2080,2080,0
|
|
20230623,214000,1099846675,2080,2080,2080,2080,0
|
|
20230623,213900,1099846675,2080,2080,2080,2080,0
|
|
20230623,213800,1099846675,2080,2080,2080,2080,0
|
|
20230623,213700,1099846675,2080,2080,2080,2080,0
|
|
20230623,213600,1099846675,2080,2080,2080,2080,0
|
|
20230623,213500,1099846675,2080,2080,2080,2080,0
|
|
20230623,213400,1099846675,2080,2080,2080,2080,0
|
|
20230623,213300,1099846675,2080,2080,2080,2080,0
|
|
20230623,213200,1099846675,2080,2080,2080,2080,0
|
|
20230623,213100,1099846675,2080,2080,2080,2080,0
|
|
20230623,213000,1099846675,2080,2080,2080,2080,0
|
|
20230623,212900,1099846675,2080,2080,2080,2080,0
|
|
20230623,212800,1099846675,2080,2080,2080,2080,0
|
|
20230623,212700,1099846675,2080,2080,2080,2080,0
|
|
20230623,212600,1099846675,2080,2080,2080,2080,0
|
|
20230623,212500,1099846675,2080,2080,2080,2080,0
|
|
20230623,212400,1099846675,2080,2080,2080,2080,0
|
|
20230623,212300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,212200,1099846675,2080,2080,2080,2080,0
|
|
20230623,212100,1099846675,2080,2080,2080,2080,0
|
|
20230623,212000,1099846675,2080,2080,2080,2080,0
|
|
20230623,211900,1099846675,2080,2080,2080,2080,0
|
|
20230623,211800,1099846675,2080,2080,2080,2080,0
|
|
20230623,211700,1099846675,2080,2080,2080,2080,0
|
|
20230623,211600,1099846675,2080,2080,2080,2080,0
|
|
20230623,211500,1099846675,2080,2080,2080,2080,0
|
|
20230623,211400,1099846675,2080,2080,2080,2080,0
|
|
20230623,211300,1099846675,2080,2080,2080,2080,0
|
|
20230623,211200,1099846675,2080,2080,2080,2080,0
|
|
20230623,211100,1099846675,2080,2080,2080,2080,0
|
|
20230623,211000,1099846675,2080,2080,2080,2080,0
|
|
20230623,210900,1099846675,2080,2080,2080,2080,0
|
|
20230623,210800,1099846675,2080,2080,2080,2080,0
|
|
20230623,210700,1099846675,2080,2080,2080,2080,0
|
|
20230623,210600,1099846675,2080,2080,2080,2080,0
|
|
20230623,210500,1099846675,2080,2080,2080,2080,0
|
|
20230623,210400,1099846675,2080,2080,2080,2080,0
|
|
20230623,210300,1099846675,2080,2080,2080,2080,0
|
|
20230623,210200,1099846675,2080,2080,2080,2080,0
|
|
20230623,210100,1099846675,2080,2080,2080,2080,0
|
|
20230623,210000,1099846675,2080,2080,2080,2080,0
|
|
20230623,205900,1099846675,2080,2080,2080,2080,0
|
|
20230623,205800,1099846675,2080,2080,2080,2080,0
|
|
20230623,205700,1099846675,2080,2080,2080,2080,0
|
|
20230623,205600,1099846675,2080,2080,2080,2080,0
|
|
20230623,205500,1099846675,2080,2080,2080,2080,0
|
|
20230623,205400,1099846675,2080,2080,2080,2080,0
|
|
20230623,205300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,205200,1099846675,2080,2080,2080,2080,0
|
|
20230623,205100,1099846675,2080,2080,2080,2080,0
|
|
20230623,205000,1099846675,2080,2080,2080,2080,0
|
|
20230623,204900,1099846675,2080,2080,2080,2080,0
|
|
20230623,204800,1099846675,2080,2080,2080,2080,0
|
|
20230623,204700,1099846675,2080,2080,2080,2080,0
|
|
20230623,204600,1099846675,2080,2080,2080,2080,0
|
|
20230623,204500,1099846675,2080,2080,2080,2080,0
|
|
20230623,204400,1099846675,2080,2080,2080,2080,0
|
|
20230623,204300,1099846675,2080,2080,2080,2080,0
|
|
20230623,204200,1099846675,2080,2080,2080,2080,0
|
|
20230623,204100,1099846675,2080,2080,2080,2080,0
|
|
20230623,204000,1099846675,2080,2080,2080,2080,0
|
|
20230623,203900,1099846675,2080,2080,2080,2080,0
|
|
20230623,203800,1099846675,2080,2080,2080,2080,0
|
|
20230623,203700,1099846675,2080,2080,2080,2080,0
|
|
20230623,203600,1099846675,2080,2080,2080,2080,0
|
|
20230623,203500,1099846675,2080,2080,2080,2080,0
|
|
20230623,203400,1099846675,2080,2080,2080,2080,0
|
|
20230623,203300,1099846675,2080,2080,2080,2080,0
|
|
20230623,203200,1099846675,2080,2080,2080,2080,0
|
|
20230623,203100,1099846675,2080,2080,2080,2080,0
|
|
20230623,203000,1099846675,2080,2080,2080,2080,0
|
|
20230623,202900,1099846675,2080,2080,2080,2080,0
|
|
20230623,202800,1099846675,2080,2080,2080,2080,0
|
|
20230623,202700,1099846675,2080,2080,2080,2080,0
|
|
20230623,202600,1099846675,2080,2080,2080,2080,0
|
|
20230623,202500,1099846675,2080,2080,2080,2080,0
|
|
20230623,202400,1099846675,2080,2080,2080,2080,0
|
|
20230623,202300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,202200,1099846675,2080,2080,2080,2080,0
|
|
20230623,202100,1099846675,2080,2080,2080,2080,0
|
|
20230623,202000,1099846675,2080,2080,2080,2080,0
|
|
20230623,201900,1099846675,2080,2080,2080,2080,0
|
|
20230623,201800,1099846675,2080,2080,2080,2080,0
|
|
20230623,201700,1099846675,2080,2080,2080,2080,0
|
|
20230623,201600,1099846675,2080,2080,2080,2080,0
|
|
20230623,201500,1099846675,2080,2080,2080,2080,0
|
|
20230623,201400,1099846675,2080,2080,2080,2080,0
|
|
20230623,201300,1099846675,2080,2080,2080,2080,0
|
|
20230623,201200,1099846675,2080,2080,2080,2080,0
|
|
20230623,201100,1099846675,2080,2080,2080,2080,0
|
|
20230623,201000,1099846675,2080,2080,2080,2080,0
|
|
20230623,200900,1099846675,2080,2080,2080,2080,0
|
|
20230623,200800,1099846675,2080,2080,2080,2080,0
|
|
20230623,200700,1099846675,2080,2080,2080,2080,0
|
|
20230623,200600,1099846675,2080,2080,2080,2080,0
|
|
20230623,200500,1099846675,2080,2080,2080,2080,0
|
|
20230623,200400,1099846675,2080,2080,2080,2080,0
|
|
20230623,200300,1099846675,2080,2080,2080,2080,0
|
|
20230623,200200,1099846675,2080,2080,2080,2080,0
|
|
20230623,200100,1099846675,2080,2080,2080,2080,0
|
|
20230623,200000,1099846675,2080,2080,2080,2080,0
|
|
20230623,195900,1099846675,2080,2080,2080,2080,0
|
|
20230623,195800,1099846675,2080,2080,2080,2080,0
|
|
20230623,195700,1099846675,2080,2080,2080,2080,0
|
|
20230623,195600,1099846675,2080,2080,2080,2080,0
|
|
20230623,195500,1099846675,2080,2080,2080,2080,0
|
|
20230623,195400,1099846675,2080,2080,2080,2080,0
|
|
20230623,195300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,195200,1099846675,2080,2080,2080,2080,0
|
|
20230623,195100,1099846675,2080,2080,2080,2080,0
|
|
20230623,195000,1099846675,2080,2080,2080,2080,0
|
|
20230623,194900,1099846675,2080,2080,2080,2080,0
|
|
20230623,194800,1099846675,2080,2080,2080,2080,0
|
|
20230623,194700,1099846675,2080,2080,2080,2080,0
|
|
20230623,194600,1099846675,2080,2080,2080,2080,0
|
|
20230623,194500,1099846675,2080,2080,2080,2080,0
|
|
20230623,194400,1099846675,2080,2080,2080,2080,0
|
|
20230623,194300,1099846675,2080,2080,2080,2080,0
|
|
20230623,194200,1099846675,2080,2080,2080,2080,0
|
|
20230623,194100,1099846675,2080,2080,2080,2080,0
|
|
20230623,194000,1099846675,2080,2080,2080,2080,0
|
|
20230623,193900,1099846675,2080,2080,2080,2080,0
|
|
20230623,193800,1099846675,2080,2080,2080,2080,0
|
|
20230623,193700,1099846675,2080,2080,2080,2080,0
|
|
20230623,193600,1099846675,2080,2080,2080,2080,0
|
|
20230623,193500,1099846675,2080,2080,2080,2080,0
|
|
20230623,193400,1099846675,2080,2080,2080,2080,0
|
|
20230623,193300,1099846675,2080,2080,2080,2080,0
|
|
20230623,193200,1099846675,2080,2080,2080,2080,0
|
|
20230623,193100,1099846675,2080,2080,2080,2080,0
|
|
20230623,193000,1099846675,2080,2080,2080,2080,0
|
|
20230623,192900,1099846675,2080,2080,2080,2080,0
|
|
20230623,192800,1099846675,2080,2080,2080,2080,0
|
|
20230623,192700,1099846675,2080,2080,2080,2080,0
|
|
20230623,192600,1099846675,2080,2080,2080,2080,0
|
|
20230623,192500,1099846675,2080,2080,2080,2080,0
|
|
20230623,192400,1099846675,2080,2080,2080,2080,0
|
|
20230623,192300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,192200,1099846675,2080,2080,2080,2080,0
|
|
20230623,192100,1099846675,2080,2080,2080,2080,0
|
|
20230623,192000,1099846675,2080,2080,2080,2080,0
|
|
20230623,191900,1099846675,2080,2080,2080,2080,0
|
|
20230623,191800,1099846675,2080,2080,2080,2080,0
|
|
20230623,191700,1099846675,2080,2080,2080,2080,0
|
|
20230623,191600,1099846675,2080,2080,2080,2080,0
|
|
20230623,191500,1099846675,2080,2080,2080,2080,0
|
|
20230623,191400,1099846675,2080,2080,2080,2080,0
|
|
20230623,191300,1099846675,2080,2080,2080,2080,0
|
|
20230623,191200,1099846675,2080,2080,2080,2080,0
|
|
20230623,191100,1099846675,2080,2080,2080,2080,0
|
|
20230623,191000,1099846675,2080,2080,2080,2080,0
|
|
20230623,190900,1099846675,2080,2080,2080,2080,0
|
|
20230623,190800,1099846675,2080,2080,2080,2080,0
|
|
20230623,190700,1099846675,2080,2080,2080,2080,0
|
|
20230623,190600,1099846675,2080,2080,2080,2080,0
|
|
20230623,190500,1099846675,2080,2080,2080,2080,0
|
|
20230623,190400,1099846675,2080,2080,2080,2080,0
|
|
20230623,190300,1099846675,2080,2080,2080,2080,0
|
|
20230623,190200,1099846675,2080,2080,2080,2080,0
|
|
20230623,190100,1099846675,2080,2080,2080,2080,0
|
|
20230623,190000,1099846675,2080,2080,2080,2080,0
|
|
20230623,185900,1099846675,2080,2080,2080,2080,0
|
|
20230623,185800,1099846675,2080,2080,2080,2080,0
|
|
20230623,185700,1099846675,2080,2080,2080,2080,0
|
|
20230623,185600,1099846675,2080,2080,2080,2080,0
|
|
20230623,185500,1099846675,2080,2080,2080,2080,0
|
|
20230623,185400,1099846675,2080,2080,2080,2080,0
|
|
20230623,185300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,185200,1099846675,2080,2080,2080,2080,0
|
|
20230623,185100,1099846675,2080,2080,2080,2080,0
|
|
20230623,185000,1099846675,2080,2080,2080,2080,0
|
|
20230623,184900,1099846675,2080,2080,2080,2080,0
|
|
20230623,184800,1099846675,2080,2080,2080,2080,0
|
|
20230623,184700,1099846675,2080,2080,2080,2080,0
|
|
20230623,184600,1099846675,2080,2080,2080,2080,0
|
|
20230623,184500,1099846675,2080,2080,2080,2080,0
|
|
20230623,184400,1099846675,2080,2080,2080,2080,0
|
|
20230623,184300,1099846675,2080,2080,2080,2080,0
|
|
20230623,184200,1099846675,2080,2080,2080,2080,0
|
|
20230623,184100,1099846675,2080,2080,2080,2080,0
|
|
20230623,184000,1099846675,2080,2080,2080,2080,0
|
|
20230623,183900,1099846675,2080,2080,2080,2080,0
|
|
20230623,183800,1099846675,2080,2080,2080,2080,0
|
|
20230623,183700,1099846675,2080,2080,2080,2080,0
|
|
20230623,183600,1099846675,2080,2080,2080,2080,0
|
|
20230623,183500,1099846675,2080,2080,2080,2080,0
|
|
20230623,183400,1099846675,2080,2080,2080,2080,0
|
|
20230623,183300,1099846675,2080,2080,2080,2080,0
|
|
20230623,183200,1099846675,2080,2080,2080,2080,0
|
|
20230623,183100,1099846675,2080,2080,2080,2080,0
|
|
20230623,183000,1099846675,2080,2080,2080,2080,0
|
|
20230623,182900,1099846675,2080,2080,2080,2080,0
|
|
20230623,182800,1099846675,2080,2080,2080,2080,0
|
|
20230623,182700,1099846675,2080,2080,2080,2080,0
|
|
20230623,182600,1099846675,2080,2080,2080,2080,0
|
|
20230623,182500,1099846675,2080,2080,2080,2080,0
|
|
20230623,182400,1099846675,2080,2080,2080,2080,0
|
|
20230623,182300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,182200,1099846675,2080,2080,2080,2080,0
|
|
20230623,182100,1099846675,2080,2080,2080,2080,0
|
|
20230623,182000,1099846675,2080,2080,2080,2080,0
|
|
20230623,181900,1099846675,2080,2080,2080,2080,0
|
|
20230623,181800,1099846675,2080,2080,2080,2080,0
|
|
20230623,181700,1099846675,2080,2080,2080,2080,0
|
|
20230623,181600,1099846675,2080,2080,2080,2080,0
|
|
20230623,181500,1099846675,2080,2080,2080,2080,0
|
|
20230623,181400,1099846675,2080,2080,2080,2080,0
|
|
20230623,181300,1099846675,2080,2080,2080,2080,0
|
|
20230623,181200,1099846675,2080,2080,2080,2080,0
|
|
20230623,181100,1099846675,2080,2080,2080,2080,0
|
|
20230623,181000,1099846675,2080,2080,2080,2080,0
|
|
20230623,180900,1099846675,2080,2080,2080,2080,0
|
|
20230623,180800,1099846675,2080,2080,2080,2080,0
|
|
20230623,180700,1099846675,2080,2080,2080,2080,0
|
|
20230623,180600,1099846675,2080,2080,2080,2080,0
|
|
20230623,180500,1099846675,2080,2080,2080,2080,0
|
|
20230623,180400,1099846675,2080,2080,2080,2080,0
|
|
20230623,180300,1099846675,2080,2080,2080,2080,0
|
|
20230623,180200,1099846675,2080,2080,2080,2080,0
|
|
20230623,180100,1099846675,2080,2080,2080,2080,0
|
|
20230623,180000,1099846675,2080,2080,2080,2080,0
|
|
20230623,175900,1099846675,2080,2080,2080,2080,0
|
|
20230623,175800,1099846675,2080,2080,2080,2080,0
|
|
20230623,175700,1099846675,2080,2080,2080,2080,0
|
|
20230623,175600,1099846675,2080,2080,2080,2080,0
|
|
20230623,175500,1099846675,2080,2080,2080,2080,0
|
|
20230623,175400,1099846675,2080,2080,2080,2080,0
|
|
20230623,175300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,175200,1099846675,2080,2080,2080,2080,0
|
|
20230623,175100,1099846675,2080,2080,2080,2080,0
|
|
20230623,175000,1099846675,2080,2080,2080,2080,0
|
|
20230623,174900,1099846675,2080,2080,2080,2080,0
|
|
20230623,174800,1099846675,2080,2080,2080,2080,0
|
|
20230623,174700,1099846675,2080,2080,2080,2080,0
|
|
20230623,174600,1099846675,2080,2080,2080,2080,0
|
|
20230623,174500,1099846675,2080,2080,2080,2080,0
|
|
20230623,174400,1099846675,2080,2080,2080,2080,0
|
|
20230623,174300,1099846675,2080,2080,2080,2080,0
|
|
20230623,174200,1099846675,2080,2080,2080,2080,0
|
|
20230623,174100,1099846675,2080,2080,2080,2080,0
|
|
20230623,174000,1099846675,2080,2080,2080,2080,0
|
|
20230623,173900,1099846675,2080,2080,2080,2080,0
|
|
20230623,173800,1099846675,2080,2080,2080,2080,0
|
|
20230623,173700,1099846675,2080,2080,2080,2080,0
|
|
20230623,173600,1099846675,2080,2080,2080,2080,0
|
|
20230623,173500,1099846675,2080,2080,2080,2080,0
|
|
20230623,173400,1099846675,2080,2080,2080,2080,0
|
|
20230623,173300,1099846675,2080,2080,2080,2080,0
|
|
20230623,173200,1099846675,2080,2080,2080,2080,0
|
|
20230623,173100,1099846675,2080,2080,2080,2080,0
|
|
20230623,173000,1099846675,2080,2080,2080,2080,0
|
|
20230623,172900,1099846675,2080,2080,2080,2080,0
|
|
20230623,172800,1099846675,2080,2080,2080,2080,0
|
|
20230623,172700,1099846675,2080,2080,2080,2080,0
|
|
20230623,172600,1099846675,2080,2080,2080,2080,0
|
|
20230623,172500,1099846675,2080,2080,2080,2080,0
|
|
20230623,172400,1099846675,2080,2080,2080,2080,0
|
|
20230623,172300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,172200,1099846675,2080,2080,2080,2080,0
|
|
20230623,172100,1099846675,2080,2080,2080,2080,0
|
|
20230623,172000,1099846675,2080,2080,2080,2080,0
|
|
20230623,171900,1099846675,2080,2080,2080,2080,0
|
|
20230623,171800,1099846675,2080,2080,2080,2080,0
|
|
20230623,171700,1099846675,2080,2080,2080,2080,0
|
|
20230623,171600,1099846675,2080,2080,2080,2080,0
|
|
20230623,171500,1099846675,2080,2080,2080,2080,0
|
|
20230623,171400,1099846675,2080,2080,2080,2080,0
|
|
20230623,171300,1099846675,2080,2080,2080,2080,0
|
|
20230623,171200,1099846675,2080,2080,2080,2080,0
|
|
20230623,171100,1099846675,2080,2080,2080,2080,0
|
|
20230623,171000,1099846675,2080,2080,2080,2080,0
|
|
20230623,170900,1099846675,2080,2080,2080,2080,0
|
|
20230623,170800,1099846675,2080,2080,2080,2080,0
|
|
20230623,170700,1099846675,2080,2080,2080,2080,0
|
|
20230623,170600,1099846675,2080,2080,2080,2080,0
|
|
20230623,170500,1099846675,2080,2080,2080,2080,0
|
|
20230623,170400,1099846675,2080,2080,2080,2080,0
|
|
20230623,170300,1099846675,2080,2080,2080,2080,0
|
|
20230623,170200,1099846675,2080,2080,2080,2080,0
|
|
20230623,170100,1099846675,2080,2080,2080,2080,0
|
|
20230623,170000,1099846675,2080,2080,2080,2080,0
|
|
20230623,165900,1099846675,2080,2080,2080,2080,0
|
|
20230623,165800,1099846675,2080,2080,2080,2080,0
|
|
20230623,165700,1099846675,2080,2080,2080,2080,0
|
|
20230623,165600,1099846675,2080,2080,2080,2080,0
|
|
20230623,165500,1099846675,2080,2080,2080,2080,0
|
|
20230623,165400,1099846675,2080,2080,2080,2080,0
|
|
20230623,165300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,165200,1099846675,2080,2080,2080,2080,0
|
|
20230623,165100,1099846675,2080,2080,2080,2080,0
|
|
20230623,165000,1099846675,2080,2080,2080,2080,0
|
|
20230623,164900,1099846675,2080,2080,2080,2080,0
|
|
20230623,164800,1099846675,2080,2080,2080,2080,0
|
|
20230623,164700,1099846675,2080,2080,2080,2080,0
|
|
20230623,164600,1099846675,2080,2080,2080,2080,0
|
|
20230623,164500,1099846675,2080,2080,2080,2080,0
|
|
20230623,164400,1099846675,2080,2080,2080,2080,0
|
|
20230623,164300,1099846675,2080,2080,2080,2080,0
|
|
20230623,164200,1099846675,2080,2080,2080,2080,0
|
|
20230623,164100,1099846675,2080,2080,2080,2080,0
|
|
20230623,164000,1099846675,2080,2080,2080,2080,0
|
|
20230623,163900,1099846675,2080,2080,2080,2080,0
|
|
20230623,163800,1099846675,2080,2080,2080,2080,0
|
|
20230623,163700,1099846675,2080,2080,2080,2080,0
|
|
20230623,163600,1099846675,2080,2080,2080,2080,0
|
|
20230623,163500,1099846675,2080,2080,2080,2080,0
|
|
20230623,163400,1099846675,2080,2080,2080,2080,0
|
|
20230623,163300,1099846675,2080,2080,2080,2080,0
|
|
20230623,163200,1099846675,2080,2080,2080,2080,0
|
|
20230623,163100,1099846675,2080,2080,2080,2080,0
|
|
20230623,163000,1099846675,2080,2080,2080,2080,0
|
|
20230623,162900,1099846675,2080,2080,2080,2080,0
|
|
20230623,162800,1099846675,2080,2080,2080,2080,0
|
|
20230623,162700,1099846675,2080,2080,2080,2080,0
|
|
20230623,162600,1099846675,2080,2080,2080,2080,0
|
|
20230623,162500,1099846675,2080,2080,2080,2080,0
|
|
20230623,162400,1099846675,2080,2080,2080,2080,0
|
|
20230623,162300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,162200,1099846675,2080,2080,2080,2080,0
|
|
20230623,162100,1099846675,2080,2080,2080,2080,0
|
|
20230623,162000,1099846675,2080,2080,2080,2080,0
|
|
20230623,161900,1099846675,2080,2080,2080,2080,0
|
|
20230623,161800,1099846675,2080,2080,2080,2080,0
|
|
20230623,161700,1099846675,2080,2080,2080,2080,0
|
|
20230623,161600,1099846675,2080,2080,2080,2080,0
|
|
20230623,161500,1099846675,2080,2080,2080,2080,0
|
|
20230623,161400,1099846675,2080,2080,2080,2080,0
|
|
20230623,161300,1099846675,2080,2080,2080,2080,0
|
|
20230623,161200,1099846675,2080,2080,2080,2080,0
|
|
20230623,161100,1099846675,2080,2080,2080,2080,0
|
|
20230623,161000,1099846675,2080,2080,2080,2080,0
|
|
20230623,160900,1099846675,2080,2080,2080,2080,0
|
|
20230623,160800,1099846675,2080,2080,2080,2080,0
|
|
20230623,160700,1099846675,2080,2080,2080,2080,0
|
|
20230623,160600,1099846675,2080,2080,2080,2080,0
|
|
20230623,160500,1099846675,2080,2080,2080,2080,0
|
|
20230623,160400,1099846675,2080,2080,2080,2080,0
|
|
20230623,160300,1099846675,2080,2080,2080,2080,0
|
|
20230623,160200,1099846675,2080,2080,2080,2080,0
|
|
20230623,160100,1099846675,2080,2080,2080,2080,0
|
|
20230623,160000,1099846675,2080,2080,2080,2080,0
|
|
20230623,155900,1099846675,2080,2080,2080,2080,0
|
|
20230623,155800,1099846675,2080,2080,2080,2080,0
|
|
20230623,155700,1099846675,2080,2080,2080,2080,0
|
|
20230623,155600,1099846675,2080,2080,2080,2080,0
|
|
20230623,155500,1099846675,2080,2080,2080,2080,0
|
|
20230623,155400,1099846675,2080,2080,2080,2080,0
|
|
20230623,155300,1099846675,2080,2080,2080,2080,15713
|
|
20230623,155200,1099846675,2080,2080,2080,2080,0
|
|
20230623,155100,1099846675,2080,2080,2080,2080,0
|
|
20230623,155000,1099846675,2080,2080,2080,2080,0
|
|
20230623,154900,1099846675,2080,2080,2080,2080,0
|
|
20230623,154800,1099846675,2080,2080,2080,2080,0
|
|
20230623,154700,1099846675,2080,2080,2080,2080,0
|
|
20230623,154600,1099846675,2080,2080,2080,2080,0
|
|
20230623,154500,1099846675,2080,2080,2080,2080,0
|
|
20230623,154400,1099846675,2080,2080,2080,2080,0
|
|
20230623,154300,1099846675,2080,2080,2080,2080,0
|
|
20230623,154200,1099846675,2080,2080,2080,2080,0
|
|
20230623,154100,1099846675,2080,2080,2080,2080,0
|
|
20230623,154000,1099846675,2080,2080,2080,2080,0
|
|
20230623,153900,1099846675,2080,2080,2080,2080,0
|
|
20230623,153800,1099846675,2080,2080,2080,2080,0
|
|
20230623,153700,1099846675,2080,2080,2080,2080,0
|
|
20230623,153600,1099846675,2080,2080,2080,2080,0
|
|
20230623,153500,1099846675,2080,2080,2080,2080,0
|
|
20230623,153400,1099846675,2080,2080,2080,2080,0
|
|
20230623,153300,1099846675,2080,2080,2080,2080,0
|
|
20230623,153200,1099846675,2080,2080,2080,2080,0
|
|
20230623,153100,1099846675,2080,2080,2080,2080,0
|
|
20230623,153000,1099846675,2080,2080,2080,2080,15713
|
|
20230623,152900,1067163635,2105,2105,2105,2105,0
|
|
20230623,152800,1067163635,2105,2105,2105,2105,0
|
|
20230623,152700,1067163635,2105,2105,2105,2105,0
|
|
20230623,152600,1067163635,2105,2105,2105,2105,0
|
|
20230623,152500,1067163635,2105,2105,2105,2105,0
|
|
20230623,152400,1067163635,2105,2105,2105,2105,0
|
|
20230623,152300,1067163635,2105,2105,2105,2105,0
|
|
20230623,152200,1067163635,2105,2105,2105,2105,0
|
|
20230623,152100,1067163635,2105,2105,2105,2105,0
|
|
20230623,152000,1067163635,2105,2105,2105,2105,0
|
|
20230623,151900,1067163635,2105,2100,2105,2100,3
|
|
20230623,151800,1067157325,2095,2105,2105,2095,6356
|
|
20230623,151700,1053792330,2110,2110,2110,2110,130
|
|
20230623,151600,1053518030,2110,2110,2110,2110,36
|
|
20230623,151500,1053442070,2115,2110,2115,2110,1221
|
|
20230623,151400,1050862170,2115,2115,2115,2115,490
|
|
20230623,151300,1049825820,2110,2110,2110,2110,221
|
|
20230623,151200,1049359510,2115,2110,2115,2110,4211
|
|
20230623,151100,1040468615,2110,2110,2110,2110,10
|
|
20230623,151000,1040447515,2110,2105,2110,2105,2626
|
|
20230623,150900,1034912285,2110,2110,2110,2105,1064
|
|
20230623,150800,1032667430,2115,2110,2115,2110,1259
|
|
20230623,150700,1030010605,2115,2110,2115,2110,2521
|
|
20230623,150600,1024691285,2115,2110,2115,2110,3289
|
|
20230623,150500,1017751485,2110,2105,2110,2105,313
|
|
20230623,150400,1017092615,2105,2105,2105,2105,5
|
|
20230623,150300,1017082090,2105,2100,2105,2100,10
|
|
20230623,150200,1017061085,2100,2105,2110,2100,17
|
|
20230623,150100,1017025300,2105,2105,2105,2105,0
|
|
20230623,150000,1017025300,2105,2095,2105,2095,55
|
|
20230623,145900,1016909595,2105,2105,2105,2105,22
|
|
20230623,145800,1016863285,2110,2105,2110,2095,522
|
|
20230623,145700,1015762100,2105,2105,2105,2100,100
|
|
20230623,145600,1015551620,2100,2100,2100,2100,25
|
|
20230623,145500,1015499120,2100,2105,2110,2095,265
|
|
20230623,145400,1014943330,2110,2110,2110,2110,474
|
|
20230623,145300,1013943190,2095,2100,2110,2095,1052
|
|
20230623,145200,1011734895,2110,2100,2110,2100,3
|
|
20230623,145100,1011728585,2110,2100,2110,2100,54
|
|
20230623,145000,1011614995,2105,2105,2105,2100,606
|
|
20230623,144900,1010341885,2110,2105,2110,2105,102
|
|
20230623,144800,1010127170,2105,2105,2105,2105,2602
|
|
20230623,144700,1004649960,2105,2100,2105,2100,1074
|
|
20230623,144600,1002394555,2100,2100,2100,2100,0
|
|
20230623,144500,1002394555,2100,2100,2100,2100,0
|
|
20230623,144400,1002394555,2100,2100,2100,2100,0
|
|
20230623,144300,1002394555,2100,2095,2100,2090,3404
|
|
20230623,144200,995280175,2090,2090,2090,2090,0
|
|
20230623,144100,995280175,2090,2095,2095,2090,420
|
|
20230623,144000,994400675,2100,2100,2100,2100,1
|
|
20230623,143900,994398575,2105,2105,2105,2105,0
|
|
20230623,143800,994398575,2105,2100,2110,2100,3155
|
|
20230623,143700,987760115,2100,2090,2100,2090,1217
|
|
20230623,143600,985215635,2085,2075,2085,2075,2990
|
|
20230623,143500,978992880,2070,2085,2085,2070,23327
|
|
20230623,143400,930573005,2085,2090,2090,2085,185
|
|
20230623,143300,930186395,2090,2090,2090,2090,100
|
|
20230623,143200,929977395,2085,2085,2085,2085,0
|
|
20230623,143100,929977395,2085,2085,2085,2085,0
|
|
20230623,143000,929977395,2085,2085,2085,2085,100
|
|
20230623,142900,929768895,2090,2095,2095,2090,2457
|
|
20230623,142800,924632980,2095,2095,2095,2095,215
|
|
20230623,142700,924182555,2095,2095,2095,2095,785
|
|
20230623,142600,922537980,2100,2095,2100,2095,185
|
|
20230623,142500,922150380,2095,2095,2095,2095,305
|
|
20230623,142400,921511405,2095,2095,2095,2095,5
|
|
20230623,142300,921500930,2100,2100,2100,2100,200
|
|
20230623,142200,921080930,2100,2100,2100,2100,1
|
|
20230623,142100,921078830,2100,2095,2100,2095,1000
|
|
20230623,142000,918981360,2090,2090,2090,2090,100
|
|
20230623,141900,918772360,2090,2095,2095,2090,1020
|
|
20230623,141800,916635475,2095,2095,2095,2095,1
|
|
20230623,141700,916633380,2100,2100,2100,2100,0
|
|
20230623,141600,916633380,2100,2100,2100,2100,0
|
|
20230623,141500,916633380,2100,2100,2100,2100,35
|
|
20230623,141400,916559880,2100,2100,2100,2100,968
|
|
20230623,141300,914527080,2090,2090,2090,2090,35
|
|
20230623,141200,914453930,2090,2090,2090,2090,0
|
|
20230623,141100,914453930,2090,2090,2090,2090,100
|
|
20230623,141000,914244930,2100,2100,2105,2090,861
|
|
20230623,140900,912437900,2100,2100,2100,2090,507
|
|
20230623,140800,911373240,2095,2090,2095,2090,591
|
|
20230623,140700,910136130,2090,2090,2090,2090,19
|
|
20230623,140600,910096420,2090,2090,2090,2090,36
|
|
20230623,140500,910021180,2095,2090,2095,2090,500
|
|
20230623,140400,908975880,2090,2080,2090,2075,405
|
|
20230623,140300,908132875,2080,2080,2080,2080,2500
|
|
20230623,140200,902932875,2080,2080,2080,2080,1000
|
|
20230623,140100,900852875,2090,2080,2090,2080,205
|
|
20230623,140000,900425875,2080,2080,2080,2080,0
|
|
20230623,135900,900425875,2080,2080,2080,2080,0
|
|
20230623,135800,900425875,2080,2090,2090,2080,802
|
|
20230623,135700,898753745,2090,2090,2090,2090,0
|
|
20230623,135600,898753745,2090,2080,2090,2080,173
|
|
20230623,135500,898393895,2080,2080,2080,2080,0
|
|
20230623,135400,898393895,2080,2080,2080,2080,60
|
|
20230623,135300,898269095,2075,2075,2075,2075,0
|
|
20230623,135200,898269095,2075,2080,2080,2075,4009
|
|
20230623,135100,889944990,2080,2080,2080,2080,0
|
|
20230623,135000,889944990,2080,2080,2080,2080,8
|
|
20230623,134900,889928350,2080,2080,2080,2080,1507
|
|
20230623,134800,886793790,2075,2075,2075,2075,509
|
|
20230623,134700,885737615,2075,2075,2075,2075,1
|
|
20230623,134600,885735540,2080,2080,2080,2080,0
|
|
20230623,134500,885735540,2080,2080,2080,2080,0
|
|
20230623,134400,885735540,2080,2080,2080,2080,1050
|
|
20230623,134300,883551540,2075,2075,2075,2075,3
|
|
20230623,134200,883545315,2080,2080,2080,2080,12
|
|
20230623,134100,883520355,2080,2080,2080,2080,26
|
|
20230623,134000,883466275,2080,2080,2080,2080,541
|
|
20230623,133900,882340995,2080,2075,2080,2075,2063
|
|
20230623,133800,878060265,2075,2080,2080,2075,9492
|
|
20230623,133700,858342430,2080,2080,2080,2080,22
|
|
20230623,133600,858296670,2080,2080,2080,2080,40
|
|
20230623,133500,858213470,2080,2080,2080,2080,0
|
|
20230623,133400,858213470,2080,2085,2085,2080,406
|
|
20230623,133300,857368430,2090,2085,2090,2085,45
|
|
20230623,133200,857274545,2085,2090,2090,2085,533
|
|
20230623,133100,856163175,2090,2085,2090,2085,339
|
|
20230623,133000,855454840,2085,2085,2085,2085,16
|
|
20230623,132900,855421480,2085,2090,2090,2085,437
|
|
20230623,132800,854508565,2090,2090,2090,2090,0
|
|
20230623,132700,854508565,2090,2090,2090,2090,0
|
|
20230623,132600,854508565,2090,2085,2090,2085,131
|
|
20230623,132500,854235425,2090,2080,2090,2080,8
|
|
20230623,132400,854218755,2080,2085,2085,2080,1381
|
|
20230623,132300,851345975,2085,2085,2085,2085,969
|
|
20230623,132200,849325610,2085,2090,2090,2085,388
|
|
20230623,132100,848516555,2090,2090,2090,2090,42
|
|
20230623,132000,848428775,2110,2090,2110,2085,268
|
|
20230623,131900,847867720,2090,2085,2090,2085,884
|
|
20230623,131800,846024555,2080,2080,2080,2080,200
|
|
20230623,131700,845608555,2085,2080,2085,2080,2156
|
|
20230623,131600,841113980,2080,2080,2080,2080,290
|
|
20230623,131500,840510780,2090,2090,2090,2090,0
|
|
20230623,131400,840510780,2090,2090,2090,2080,2028
|
|
20230623,131300,836290470,2090,2090,2090,2085,1040
|
|
20230623,131200,834119370,2090,2090,2090,2090,1
|
|
20230623,131100,834117280,2090,2090,2090,2090,38
|
|
20230623,131000,834037860,2090,2090,2090,2090,5
|
|
20230623,130900,834027410,2090,2090,2090,2090,50
|
|
20230623,130800,833922910,2085,2085,2085,2085,59
|
|
20230623,130700,833799895,2085,2085,2085,2085,460
|
|
20230623,130600,832840795,2090,2090,2090,2090,2206
|
|
20230623,130500,828230255,2085,2085,2085,2085,150
|
|
20230623,130400,827917505,2090,2085,2090,2085,97
|
|
20230623,130300,827715010,2090,2090,2090,2090,1635
|
|
20230623,130200,824297860,2090,2085,2090,2085,114
|
|
20230623,130100,824059655,2090,2090,2090,2090,1757
|
|
20230623,130000,820387525,2090,2090,2090,2090,200
|
|
20230623,125900,819969525,2090,2090,2090,2090,1765
|
|
20230623,125800,816280675,2090,2090,2095,2075,14343
|
|
20230623,125700,786389200,2090,2090,2095,2070,33727
|
|
20230623,125600,716204395,2090,2095,2095,2090,11278
|
|
20230623,125500,692619800,2105,2105,2105,2105,1
|
|
20230623,125400,692617695,2105,2105,2105,2105,47
|
|
20230623,125300,692518760,2105,2105,2105,2105,0
|
|
20230623,125200,692518760,2105,2105,2105,2105,0
|
|
20230623,125100,692518760,2105,2105,2105,2105,17
|
|
20230623,125000,692482975,2095,2105,2110,2095,4128
|
|
20230623,124900,683833525,2095,2105,2105,2095,1983
|
|
20230623,124800,679676730,2100,2100,2100,2100,123
|
|
20230623,124700,679418430,2100,2100,2100,2100,564
|
|
20230623,124600,678234030,2100,2100,2100,2100,500
|
|
20230623,124500,677184030,2100,2100,2100,2100,0
|
|
20230623,124400,677184030,2100,2100,2100,2100,9
|
|
20230623,124300,677165130,2100,2110,2110,2100,2311
|
|
20230623,124200,672311960,2110,2110,2110,2110,193
|
|
20230623,124100,671904730,2110,2110,2110,2110,50
|
|
20230623,124000,671799230,2115,2115,2115,2115,0
|
|
20230623,123900,671799230,2115,2110,2120,2110,125
|
|
20230623,123800,671534415,2100,2100,2100,2100,6055
|
|
20230623,123700,658818915,2100,2110,2110,2100,118
|
|
20230623,123600,658571005,2110,2110,2110,2110,3
|
|
20230623,123500,658564675,2120,2115,2120,2115,138
|
|
20230623,123400,658272305,2095,2095,2095,2095,0
|
|
20230623,123300,658272305,2095,2105,2120,2095,400
|
|
20230623,123200,657431245,2100,2105,2105,2100,509
|
|
20230623,123100,656361950,2100,2100,2105,2100,570
|
|
20230623,123000,655163650,2105,2100,2105,2100,188
|
|
20230623,122900,654768840,2100,2105,2105,2100,12
|
|
20230623,122800,654743590,2105,2105,2105,2105,0
|
|
20230623,122700,654743590,2105,2105,2105,2105,1
|
|
20230623,122600,654741485,2105,2105,2105,2105,0
|
|
20230623,122500,654741485,2105,2105,2105,2105,0
|
|
20230623,122400,654741485,2105,2105,2105,2105,1232
|
|
20230623,122300,652148125,2105,2110,2110,2105,500
|
|
20230623,122200,651093500,2110,2110,2110,2110,0
|
|
20230623,122100,651093500,2110,2110,2110,2110,0
|
|
20230623,122000,651093500,2110,2110,2110,2110,0
|
|
20230623,121900,651093500,2110,2120,2125,2110,52
|
|
20230623,121800,650983755,2125,2120,2125,2120,12
|
|
20230623,121700,650958285,2120,2120,2120,2120,53
|
|
20230623,121600,650845925,2120,2120,2120,2120,100
|
|
20230623,121500,650633925,2110,2110,2110,2110,9
|
|
20230623,121400,650614935,2110,2110,2110,2110,0
|
|
20230623,121300,650614935,2110,2110,2110,2110,201
|
|
20230623,121200,650190825,2110,2110,2110,2110,120
|
|
20230623,121100,649937625,2120,2120,2120,2120,0
|
|
20230623,121000,649937625,2120,2120,2120,2120,0
|
|
20230623,120900,649937625,2120,2115,2120,2115,2184
|
|
20230623,120800,645313465,2115,2115,2115,2115,20
|
|
20230623,120700,645271165,2110,2110,2110,2110,0
|
|
20230623,120600,645271165,2110,2110,2110,2110,50
|
|
20230623,120500,645165665,2115,2115,2115,2115,0
|
|
20230623,120400,645165665,2115,2115,2115,2115,0
|
|
20230623,120300,645165665,2115,2115,2115,2115,2
|
|
20230623,120200,645161435,2115,2115,2115,2115,9
|
|
20230623,120100,645142400,2115,2110,2115,2110,11
|
|
20230623,120000,645119185,2115,2110,2115,2110,618
|
|
20230623,115900,643815200,2115,2115,2115,2115,0
|
|
20230623,115800,643815200,2115,2115,2115,2115,4
|
|
20230623,115700,643806740,2115,2110,2115,2110,218
|
|
20230623,115600,643346260,2110,2105,2110,2105,4
|
|
20230623,115500,643337835,2105,2105,2105,2105,167
|
|
20230623,115400,642986300,2105,2105,2105,2105,10
|
|
20230623,115300,642965250,2105,2105,2105,2105,250
|
|
20230623,115200,642439000,2105,2105,2105,2105,102
|
|
20230623,115100,642224290,2100,2100,2100,2100,145
|
|
20230623,115000,641919790,2100,2100,2100,2100,500
|
|
20230623,114900,640869790,2110,2100,2110,2095,1994
|
|
20230623,114800,636688595,2100,2100,2100,2100,1647
|
|
20230623,114700,633229895,2105,2105,2110,2105,1812
|
|
20230623,114600,629415625,2115,2115,2115,2115,10
|
|
20230623,114500,629394475,2115,2115,2115,2115,1
|
|
20230623,114400,629392360,2105,2105,2105,2105,82
|
|
20230623,114300,629219750,2115,2115,2115,2115,30
|
|
20230623,114200,629156300,2115,2115,2115,2115,0
|
|
20230623,114100,629156300,2115,2115,2115,2115,0
|
|
20230623,114000,629156300,2115,2115,2115,2115,0
|
|
20230623,113900,629156300,2115,2100,2115,2100,102
|
|
20230623,113800,628940600,2115,2115,2115,2115,0
|
|
20230623,113700,628940600,2115,2115,2115,2115,1
|
|
20230623,113600,628938485,2100,2100,2100,2100,2787
|
|
20230623,113500,623085785,2100,2105,2105,2100,100
|
|
20230623,113400,622875635,2115,2100,2115,2100,22
|
|
20230623,113300,622829420,2105,2105,2105,2105,1000
|
|
20230623,113200,620724420,2115,2115,2115,2115,0
|
|
20230623,113100,620724420,2115,2115,2115,2115,7
|
|
20230623,113000,620709615,2115,2115,2115,2105,214
|
|
20230623,112900,620257655,2120,2120,2120,2120,0
|
|
20230623,112800,620257655,2120,2120,2120,2120,0
|
|
20230623,112700,620257655,2120,2120,2120,2120,0
|
|
20230623,112600,620257655,2120,2120,2120,2120,0
|
|
20230623,112500,620257655,2120,2115,2120,2115,70
|
|
20230623,112400,620109350,2120,2110,2120,2110,359
|
|
20230623,112300,619350380,2110,2110,2110,2110,131
|
|
20230623,112200,619073970,2105,2105,2105,2105,0
|
|
20230623,112100,619073970,2105,2110,2115,2105,64
|
|
20230623,112000,618938865,2115,2100,2115,2100,2468
|
|
20230623,111900,613745355,2100,2095,2100,2095,695
|
|
20230623,111800,612288250,2090,2110,2110,2085,10184
|
|
20230623,111700,590994600,2110,2105,2110,2105,12
|
|
20230623,111600,590969330,2105,2105,2105,2100,435
|
|
20230623,111500,590054105,2105,2105,2105,2090,3242
|
|
20230623,111400,583262720,2100,2105,2105,2090,3113
|
|
20230623,111300,576748900,2105,2105,2105,2090,8755
|
|
20230623,111200,558425020,2095,2095,2095,2095,681
|
|
20230623,111100,556998325,2095,2105,2105,2095,4701
|
|
20230623,111000,547143630,2105,2115,2115,2095,14336
|
|
20230623,110900,516974670,2115,2115,2115,2115,115
|
|
20230623,110800,516731445,2120,2120,2120,2120,3
|
|
20230623,110700,516725085,2125,2120,2125,2120,127
|
|
20230623,110600,516455795,2120,2115,2120,2115,86
|
|
20230623,110500,516273895,2115,2120,2125,2115,38
|
|
20230623,110400,516193315,2115,2115,2115,2115,2280
|
|
20230623,110300,511371115,2115,2120,2120,2115,1721
|
|
20230623,110200,507731075,2120,2120,2120,2120,200
|
|
20230623,110100,507307075,2130,2130,2130,2130,0
|
|
20230623,110000,507307075,2130,2120,2130,2115,3266
|
|
20230623,105900,500380675,2120,2125,2125,2120,6208
|
|
20230623,105800,487216425,2125,2130,2130,2125,3000
|
|
20230623,105700,480836530,2130,2130,2130,2130,0
|
|
20230623,105600,480836530,2130,2130,2130,2130,0
|
|
20230623,105500,480836530,2130,2130,2130,2130,0
|
|
20230623,105400,480836530,2130,2130,2130,2130,1
|
|
20230623,105300,480834400,2135,2135,2135,2135,1
|
|
20230623,105200,480832265,2130,2130,2130,2130,0
|
|
20230623,105100,480832265,2130,2130,2130,2130,1366
|
|
20230623,105000,477922685,2130,2130,2130,2130,565
|
|
20230623,104900,476719235,2155,2130,2155,2125,1020
|
|
20230623,104800,474525550,2130,2130,2130,2125,494
|
|
20230623,104700,473473990,2125,2125,2130,2125,2788
|
|
20230623,104600,467548990,2130,2130,2135,2130,3212
|
|
20230623,104500,460707425,2130,2140,2140,2130,89
|
|
20230623,104400,460517625,2140,2140,2140,2140,28
|
|
20230623,104300,460457705,2140,2140,2140,2130,4708
|
|
20230623,104200,450417765,2140,2140,2140,2140,100
|
|
20230623,104100,450203765,2140,2140,2140,2140,200
|
|
20230623,104000,449775765,2140,2140,2140,2140,250
|
|
20230623,103900,449240765,2135,2135,2135,2135,50
|
|
20230623,103800,449134015,2135,2135,2135,2135,57
|
|
20230623,103700,449012320,2135,2140,2140,2135,492
|
|
20230623,103600,447960300,2135,2135,2135,2135,102
|
|
20230623,103500,447742530,2135,2135,2135,2135,80
|
|
20230623,103400,447571730,2135,2135,2135,2135,255
|
|
20230623,103300,447027305,2135,2135,2135,2135,430
|
|
20230623,103200,446109255,2140,2145,2145,2140,363
|
|
20230623,103100,445332285,2140,2140,2140,2140,17
|
|
20230623,103000,445295905,2135,2130,2135,2130,704
|
|
20230623,102900,443796335,2130,2130,2130,2130,0
|
|
20230623,102800,443796335,2130,2135,2135,2130,925
|
|
20230623,102700,441823085,2130,2140,2140,2130,1985
|
|
20230623,102600,437582495,2135,2135,2135,2135,0
|
|
20230623,102500,437582495,2135,2150,2150,2135,337
|
|
20230623,102400,436861490,2150,2140,2150,2140,358
|
|
20230623,102300,436094790,2150,2145,2150,2140,2041
|
|
20230623,102200,431726815,2150,2150,2150,2150,0
|
|
20230623,102100,431726815,2150,2150,2150,2150,77
|
|
20230623,102000,431561265,2155,2155,2155,2150,231
|
|
20230623,101900,431063540,2155,2155,2155,2155,47
|
|
20230623,101800,430962255,2155,2155,2155,2155,0
|
|
20230623,101700,430962255,2155,2140,2155,2140,280
|
|
20230623,101600,430362605,2155,2140,2155,2140,470
|
|
20230623,101500,429356505,2135,2140,2140,2135,4546
|
|
20230623,101400,419638430,2145,2150,2150,2140,1884
|
|
20230623,101300,415594100,2150,2150,2150,2150,0
|
|
20230623,101200,415594100,2150,2150,2155,2150,787
|
|
20230623,101100,413901745,2150,2150,2150,2150,30
|
|
20230623,101000,413837245,2150,2150,2150,2145,3098
|
|
20230623,100900,407176695,2155,2155,2160,2155,2763
|
|
20230623,100800,401222375,2150,2150,2155,2150,104
|
|
20230623,100700,400998760,2155,2155,2155,2155,26
|
|
20230623,100600,400942730,2155,2150,2155,2150,2171
|
|
20230623,100500,396274080,2150,2150,2150,2150,632
|
|
20230623,100400,394915280,2155,2155,2155,2155,0
|
|
20230623,100300,394915280,2155,2155,2155,2155,51
|
|
20230623,100200,394805375,2155,2150,2155,2150,1202
|
|
20230623,100100,392220075,2150,2150,2150,2150,100
|
|
20230623,100000,392005075,2150,2150,2150,2150,124
|
|
20230623,095900,391738475,2155,2150,2155,2150,522
|
|
20230623,095800,390616065,2150,2150,2150,2150,35
|
|
20230623,095700,390540815,2155,2155,2155,2155,496
|
|
20230623,095600,389471935,2160,2145,2160,2145,275
|
|
20230623,095500,388882045,2145,2150,2150,2145,22347
|
|
20230623,095400,340945720,2150,2155,2155,2150,8184
|
|
20230623,095300,323344995,2155,2155,2160,2155,2000
|
|
20230623,095200,319034745,2160,2160,2160,2160,100
|
|
20230623,095100,318818745,2170,2170,2170,2170,2
|
|
20230623,095000,318814405,2170,2165,2170,2165,3
|
|
20230623,094900,318807905,2160,2160,2160,2160,0
|
|
20230623,094800,318807905,2160,2160,2160,2160,0
|
|
20230623,094700,318807905,2160,2160,2160,2160,14
|
|
20230623,094600,318777665,2155,2155,2155,2155,7
|
|
20230623,094500,318762580,2155,2165,2165,2155,14435
|
|
20230623,094400,287597235,2170,2165,2170,2165,560
|
|
20230623,094300,286382235,2165,2165,2165,2165,0
|
|
20230623,094200,286382235,2165,2165,2165,2165,31
|
|
20230623,094100,286315120,2165,2170,2170,2165,109
|
|
20230623,094000,286079085,2175,2170,2175,2160,5493
|
|
20230623,093900,274177595,2175,2175,2175,2175,562
|
|
20230623,093800,272955245,2170,2170,2170,2170,9
|
|
20230623,093700,272935715,2175,2175,2175,2175,213
|
|
20230623,093600,272472440,2175,2170,2175,2170,376
|
|
20230623,093500,271655495,2170,2170,2170,2170,136
|
|
20230623,093400,271360375,2170,2170,2170,2170,866
|
|
20230623,093300,269481155,2170,2175,2175,2170,570
|
|
20230623,093200,268241755,2175,2175,2175,2175,111
|
|
20230623,093100,268000330,2175,2170,2175,2170,5838
|
|
20230623,093000,255331770,2170,2175,2175,2170,134
|
|
20230623,092900,255040690,2170,2175,2175,2170,1561
|
|
20230623,092800,251647970,2165,2165,2175,2165,3967
|
|
20230623,092700,243046450,2170,2175,2175,2170,4648
|
|
20230623,092600,232948285,2175,2170,2175,2170,1442
|
|
20230623,092500,229817020,2170,2175,2175,2170,352
|
|
20230623,092400,229051655,2170,2180,2180,2170,1824
|
|
20230623,092300,225084180,2180,2185,2185,2180,1229
|
|
20230623,092200,222404185,2185,2190,2195,2180,7151
|
|
20230623,092100,206745695,2190,2180,2195,2180,14949
|
|
20230623,092000,174005300,2180,2160,2180,2160,4206
|
|
20230623,091900,164876710,2160,2155,2160,2155,289
|
|
20230623,091800,164252475,2160,2155,2160,2155,1512
|
|
20230623,091700,160993515,2155,2155,2155,2155,1915
|
|
20230623,091600,156866690,2155,2155,2160,2155,4558
|
|
20230623,091500,147044190,2155,2160,2160,2155,12507
|
|
20230623,091400,120065675,2160,2160,2160,2160,856
|
|
20230623,091300,118216715,2160,2170,2170,2160,3573
|
|
20230623,091200,110486425,2165,2175,2175,2160,3771
|
|
20230623,091100,102321150,2175,2170,2175,2170,1512
|
|
20230623,091000,99040085,2160,2165,2165,2160,3058
|
|
20230623,090900,92427770,2160,2180,2180,2155,7213
|
|
20230623,090800,76805395,2180,2165,2180,2165,4602
|
|
20230623,090700,66806540,2165,2155,2165,2155,2514
|
|
20230623,090600,61378565,2160,2160,2160,2160,1014
|
|
20230623,090500,59188325,2155,2160,2160,2155,553
|
|
20230623,090400,57995480,2160,2165,2165,2160,2569
|
|
20230623,090300,52440330,2165,2160,2165,2160,872
|
|
20230623,090200,50556420,2160,2160,2165,2160,583
|
|
20230623,090100,49296640,2155,2155,2160,2155,5893
|
|
20230623,090000,36583600,2160,2165,2165,2155,16818
|