665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200200,139276800,2070,2070,2070,2070,1618
|
|
20230620,200100,139276800,2070,2070,2070,2070,0
|
|
20230620,200000,139276800,2070,2070,2070,2070,0
|
|
20230620,195900,139276800,2070,2070,2070,2070,0
|
|
20230620,195800,139276800,2070,2070,2070,2070,0
|
|
20230620,195700,139276800,2070,2070,2070,2070,0
|
|
20230620,195600,139276800,2070,2070,2070,2070,0
|
|
20230620,195500,139276800,2070,2070,2070,2070,0
|
|
20230620,195400,139276800,2070,2070,2070,2070,0
|
|
20230620,195300,139276800,2070,2070,2070,2070,0
|
|
20230620,195200,139276800,2070,2070,2070,2070,0
|
|
20230620,195100,139276800,2070,2070,2070,2070,0
|
|
20230620,195000,139276800,2070,2070,2070,2070,0
|
|
20230620,194900,139276800,2070,2070,2070,2070,0
|
|
20230620,194800,139276800,2070,2070,2070,2070,0
|
|
20230620,194700,139276800,2070,2070,2070,2070,0
|
|
20230620,194600,139276800,2070,2070,2070,2070,0
|
|
20230620,194500,139276800,2070,2070,2070,2070,0
|
|
20230620,194400,139276800,2070,2070,2070,2070,0
|
|
20230620,194300,139276800,2070,2070,2070,2070,0
|
|
20230620,194200,139276800,2070,2070,2070,2070,0
|
|
20230620,194100,139276800,2070,2070,2070,2070,0
|
|
20230620,194000,139276800,2070,2070,2070,2070,0
|
|
20230620,193900,139276800,2070,2070,2070,2070,0
|
|
20230620,193800,139276800,2070,2070,2070,2070,0
|
|
20230620,193700,139276800,2070,2070,2070,2070,0
|
|
20230620,193600,139276800,2070,2070,2070,2070,0
|
|
20230620,193500,139276800,2070,2070,2070,2070,0
|
|
20230620,193400,139276800,2070,2070,2070,2070,0
|
|
20230620,193300,139276800,2070,2070,2070,2070,0
|
|
20230620,193200,139276800,2070,2070,2070,2070,1618
|
|
20230620,193100,139276800,2070,2070,2070,2070,0
|
|
20230620,193000,139276800,2070,2070,2070,2070,0
|
|
20230620,192900,139276800,2070,2070,2070,2070,0
|
|
20230620,192800,139276800,2070,2070,2070,2070,0
|
|
20230620,192700,139276800,2070,2070,2070,2070,0
|
|
20230620,192600,139276800,2070,2070,2070,2070,0
|
|
20230620,192500,139276800,2070,2070,2070,2070,0
|
|
20230620,192400,139276800,2070,2070,2070,2070,0
|
|
20230620,192300,139276800,2070,2070,2070,2070,0
|
|
20230620,192200,139276800,2070,2070,2070,2070,0
|
|
20230620,192100,139276800,2070,2070,2070,2070,0
|
|
20230620,192000,139276800,2070,2070,2070,2070,0
|
|
20230620,191900,139276800,2070,2070,2070,2070,0
|
|
20230620,191800,139276800,2070,2070,2070,2070,0
|
|
20230620,191700,139276800,2070,2070,2070,2070,0
|
|
20230620,191600,139276800,2070,2070,2070,2070,0
|
|
20230620,191500,139276800,2070,2070,2070,2070,0
|
|
20230620,191400,139276800,2070,2070,2070,2070,0
|
|
20230620,191300,139276800,2070,2070,2070,2070,0
|
|
20230620,191200,139276800,2070,2070,2070,2070,0
|
|
20230620,191100,139276800,2070,2070,2070,2070,0
|
|
20230620,191000,139276800,2070,2070,2070,2070,0
|
|
20230620,190900,139276800,2070,2070,2070,2070,0
|
|
20230620,190800,139276800,2070,2070,2070,2070,0
|
|
20230620,190700,139276800,2070,2070,2070,2070,0
|
|
20230620,190600,139276800,2070,2070,2070,2070,0
|
|
20230620,190500,139276800,2070,2070,2070,2070,0
|
|
20230620,190400,139276800,2070,2070,2070,2070,0
|
|
20230620,190300,139276800,2070,2070,2070,2070,0
|
|
20230620,190200,139276800,2070,2070,2070,2070,1618
|
|
20230620,190100,139276800,2070,2070,2070,2070,0
|
|
20230620,190000,139276800,2070,2070,2070,2070,0
|
|
20230620,185900,139276800,2070,2070,2070,2070,0
|
|
20230620,185800,139276800,2070,2070,2070,2070,0
|
|
20230620,185700,139276800,2070,2070,2070,2070,0
|
|
20230620,185600,139276800,2070,2070,2070,2070,0
|
|
20230620,185500,139276800,2070,2070,2070,2070,0
|
|
20230620,185400,139276800,2070,2070,2070,2070,0
|
|
20230620,185300,139276800,2070,2070,2070,2070,0
|
|
20230620,185200,139276800,2070,2070,2070,2070,0
|
|
20230620,185100,139276800,2070,2070,2070,2070,0
|
|
20230620,185000,139276800,2070,2070,2070,2070,0
|
|
20230620,184900,139276800,2070,2070,2070,2070,0
|
|
20230620,184800,139276800,2070,2070,2070,2070,0
|
|
20230620,184700,139276800,2070,2070,2070,2070,0
|
|
20230620,184600,139276800,2070,2070,2070,2070,0
|
|
20230620,184500,139276800,2070,2070,2070,2070,0
|
|
20230620,184400,139276800,2070,2070,2070,2070,0
|
|
20230620,184300,139276800,2070,2070,2070,2070,0
|
|
20230620,184200,139276800,2070,2070,2070,2070,0
|
|
20230620,184100,139276800,2070,2070,2070,2070,0
|
|
20230620,184000,139276800,2070,2070,2070,2070,0
|
|
20230620,183900,139276800,2070,2070,2070,2070,0
|
|
20230620,183800,139276800,2070,2070,2070,2070,0
|
|
20230620,183700,139276800,2070,2070,2070,2070,0
|
|
20230620,183600,139276800,2070,2070,2070,2070,0
|
|
20230620,183500,139276800,2070,2070,2070,2070,0
|
|
20230620,183400,139276800,2070,2070,2070,2070,0
|
|
20230620,183300,139276800,2070,2070,2070,2070,0
|
|
20230620,183200,139276800,2070,2070,2070,2070,1618
|
|
20230620,183100,139276800,2070,2070,2070,2070,0
|
|
20230620,183000,139276800,2070,2070,2070,2070,0
|
|
20230620,182900,139276800,2070,2070,2070,2070,0
|
|
20230620,182800,139276800,2070,2070,2070,2070,0
|
|
20230620,182700,139276800,2070,2070,2070,2070,0
|
|
20230620,182600,139276800,2070,2070,2070,2070,0
|
|
20230620,182500,139276800,2070,2070,2070,2070,0
|
|
20230620,182400,139276800,2070,2070,2070,2070,0
|
|
20230620,182300,139276800,2070,2070,2070,2070,0
|
|
20230620,182200,139276800,2070,2070,2070,2070,0
|
|
20230620,182100,139276800,2070,2070,2070,2070,0
|
|
20230620,182000,139276800,2070,2070,2070,2070,0
|
|
20230620,181900,139276800,2070,2070,2070,2070,0
|
|
20230620,181800,139276800,2070,2070,2070,2070,0
|
|
20230620,181700,139276800,2070,2070,2070,2070,0
|
|
20230620,181600,139276800,2070,2070,2070,2070,0
|
|
20230620,181500,139276800,2070,2070,2070,2070,0
|
|
20230620,181400,139276800,2070,2070,2070,2070,0
|
|
20230620,181300,139276800,2070,2070,2070,2070,0
|
|
20230620,181200,139276800,2070,2070,2070,2070,0
|
|
20230620,181100,139276800,2070,2070,2070,2070,0
|
|
20230620,181000,139276800,2070,2070,2070,2070,0
|
|
20230620,180900,139276800,2070,2070,2070,2070,0
|
|
20230620,180800,139276800,2070,2070,2070,2070,0
|
|
20230620,180700,139276800,2070,2070,2070,2070,0
|
|
20230620,180600,139276800,2070,2070,2070,2070,0
|
|
20230620,180500,139276800,2070,2070,2070,2070,0
|
|
20230620,180400,139276800,2070,2070,2070,2070,0
|
|
20230620,180300,139276800,2070,2070,2070,2070,0
|
|
20230620,180200,139276800,2070,2070,2070,2070,1618
|
|
20230620,180100,139276800,2070,2070,2070,2070,0
|
|
20230620,180000,139276800,2070,2070,2070,2070,0
|
|
20230620,175900,139276800,2070,2070,2070,2070,0
|
|
20230620,175800,139276800,2070,2070,2070,2070,0
|
|
20230620,175700,139276800,2070,2070,2070,2070,0
|
|
20230620,175600,139276800,2070,2070,2070,2070,0
|
|
20230620,175500,139276800,2070,2070,2070,2070,0
|
|
20230620,175400,139276800,2070,2070,2070,2070,0
|
|
20230620,175300,139276800,2070,2070,2070,2070,0
|
|
20230620,175200,139276800,2070,2070,2070,2070,0
|
|
20230620,175100,139276800,2070,2070,2070,2070,0
|
|
20230620,175000,139276800,2070,2070,2070,2070,0
|
|
20230620,174900,139276800,2070,2070,2070,2070,0
|
|
20230620,174800,139276800,2070,2070,2070,2070,0
|
|
20230620,174700,139276800,2070,2070,2070,2070,0
|
|
20230620,174600,139276800,2070,2070,2070,2070,0
|
|
20230620,174500,139276800,2070,2070,2070,2070,0
|
|
20230620,174400,139276800,2070,2070,2070,2070,0
|
|
20230620,174300,139276800,2070,2070,2070,2070,0
|
|
20230620,174200,139276800,2070,2070,2070,2070,0
|
|
20230620,174100,139276800,2070,2070,2070,2070,0
|
|
20230620,174000,139276800,2070,2070,2070,2070,0
|
|
20230620,173900,139276800,2070,2070,2070,2070,0
|
|
20230620,173800,139276800,2070,2070,2070,2070,0
|
|
20230620,173700,139276800,2070,2070,2070,2070,0
|
|
20230620,173600,139276800,2070,2070,2070,2070,0
|
|
20230620,173500,139276800,2070,2070,2070,2070,0
|
|
20230620,173400,139276800,2070,2070,2070,2070,0
|
|
20230620,173300,139276800,2070,2070,2070,2070,0
|
|
20230620,173200,139276800,2070,2070,2070,2070,1618
|
|
20230620,173100,139276800,2070,2070,2070,2070,0
|
|
20230620,173000,139276800,2070,2070,2070,2070,0
|
|
20230620,172900,139276800,2070,2070,2070,2070,0
|
|
20230620,172800,139276800,2070,2070,2070,2070,0
|
|
20230620,172700,139276800,2070,2070,2070,2070,0
|
|
20230620,172600,139276800,2070,2070,2070,2070,0
|
|
20230620,172500,139276800,2070,2070,2070,2070,0
|
|
20230620,172400,139276800,2070,2070,2070,2070,0
|
|
20230620,172300,139276800,2070,2070,2070,2070,0
|
|
20230620,172200,139276800,2070,2070,2070,2070,0
|
|
20230620,172100,139276800,2070,2070,2070,2070,0
|
|
20230620,172000,139276800,2070,2070,2070,2070,0
|
|
20230620,171900,139276800,2070,2070,2070,2070,0
|
|
20230620,171800,139276800,2070,2070,2070,2070,0
|
|
20230620,171700,139276800,2070,2070,2070,2070,0
|
|
20230620,171600,139276800,2070,2070,2070,2070,0
|
|
20230620,171500,139276800,2070,2070,2070,2070,0
|
|
20230620,171400,139276800,2070,2070,2070,2070,0
|
|
20230620,171300,139276800,2070,2070,2070,2070,0
|
|
20230620,171200,139276800,2070,2070,2070,2070,0
|
|
20230620,171100,139276800,2070,2070,2070,2070,0
|
|
20230620,171000,139276800,2070,2070,2070,2070,0
|
|
20230620,170900,139276800,2070,2070,2070,2070,0
|
|
20230620,170800,139276800,2070,2070,2070,2070,0
|
|
20230620,170700,139276800,2070,2070,2070,2070,0
|
|
20230620,170600,139276800,2070,2070,2070,2070,0
|
|
20230620,170500,139276800,2070,2070,2070,2070,0
|
|
20230620,170400,139276800,2070,2070,2070,2070,0
|
|
20230620,170300,139276800,2070,2070,2070,2070,0
|
|
20230620,170200,139276800,2070,2070,2070,2070,1618
|
|
20230620,170100,139276800,2070,2070,2070,2070,0
|
|
20230620,170000,139276800,2070,2070,2070,2070,0
|
|
20230620,165900,139276800,2070,2070,2070,2070,0
|
|
20230620,165800,139276800,2070,2070,2070,2070,0
|
|
20230620,165700,139276800,2070,2070,2070,2070,0
|
|
20230620,165600,139276800,2070,2070,2070,2070,0
|
|
20230620,165500,139276800,2070,2070,2070,2070,0
|
|
20230620,165400,139276800,2070,2070,2070,2070,0
|
|
20230620,165300,139276800,2070,2070,2070,2070,0
|
|
20230620,165200,139276800,2070,2070,2070,2070,0
|
|
20230620,165100,139276800,2070,2070,2070,2070,0
|
|
20230620,165000,139276800,2070,2070,2070,2070,0
|
|
20230620,164900,139276800,2070,2070,2070,2070,0
|
|
20230620,164800,139276800,2070,2070,2070,2070,0
|
|
20230620,164700,139276800,2070,2070,2070,2070,0
|
|
20230620,164600,139276800,2070,2070,2070,2070,0
|
|
20230620,164500,139276800,2070,2070,2070,2070,0
|
|
20230620,164400,139276800,2070,2070,2070,2070,0
|
|
20230620,164300,139276800,2070,2070,2070,2070,0
|
|
20230620,164200,139276800,2070,2070,2070,2070,0
|
|
20230620,164100,139276800,2070,2070,2070,2070,0
|
|
20230620,164000,139276800,2070,2070,2070,2070,0
|
|
20230620,163900,139276800,2070,2070,2070,2070,0
|
|
20230620,163800,139276800,2070,2070,2070,2070,0
|
|
20230620,163700,139276800,2070,2070,2070,2070,0
|
|
20230620,163600,139276800,2070,2070,2070,2070,0
|
|
20230620,163500,139276800,2070,2070,2070,2070,0
|
|
20230620,163400,139276800,2070,2070,2070,2070,0
|
|
20230620,163300,139276800,2070,2070,2070,2070,0
|
|
20230620,163200,139276800,2070,2070,2070,2070,1618
|
|
20230620,163100,139276800,2070,2070,2070,2070,0
|
|
20230620,163000,139276800,2070,2070,2070,2070,0
|
|
20230620,162900,139276800,2070,2070,2070,2070,0
|
|
20230620,162800,139276800,2070,2070,2070,2070,0
|
|
20230620,162700,139276800,2070,2070,2070,2070,0
|
|
20230620,162600,139276800,2070,2070,2070,2070,0
|
|
20230620,162500,139276800,2070,2070,2070,2070,0
|
|
20230620,162400,139276800,2070,2070,2070,2070,0
|
|
20230620,162300,139276800,2070,2070,2070,2070,0
|
|
20230620,162200,139276800,2070,2070,2070,2070,0
|
|
20230620,162100,139276800,2070,2070,2070,2070,0
|
|
20230620,162000,139276800,2070,2070,2070,2070,0
|
|
20230620,161900,139276800,2070,2070,2070,2070,0
|
|
20230620,161800,139276800,2070,2070,2070,2070,0
|
|
20230620,161700,139276800,2070,2070,2070,2070,0
|
|
20230620,161600,139276800,2070,2070,2070,2070,0
|
|
20230620,161500,139276800,2070,2070,2070,2070,0
|
|
20230620,161400,139276800,2070,2070,2070,2070,0
|
|
20230620,161300,139276800,2070,2070,2070,2070,0
|
|
20230620,161200,139276800,2070,2070,2070,2070,0
|
|
20230620,161100,139276800,2070,2070,2070,2070,0
|
|
20230620,161000,139276800,2070,2070,2070,2070,0
|
|
20230620,160900,139276800,2070,2070,2070,2070,0
|
|
20230620,160800,139276800,2070,2070,2070,2070,0
|
|
20230620,160700,139276800,2070,2070,2070,2070,0
|
|
20230620,160600,139276800,2070,2070,2070,2070,0
|
|
20230620,160500,139276800,2070,2070,2070,2070,0
|
|
20230620,160400,139276800,2070,2070,2070,2070,0
|
|
20230620,160300,139276800,2070,2070,2070,2070,0
|
|
20230620,160200,139276800,2070,2070,2070,2070,1618
|
|
20230620,160100,139276800,2070,2070,2070,2070,0
|
|
20230620,160000,139276800,2070,2070,2070,2070,0
|
|
20230620,155900,139276800,2070,2070,2070,2070,0
|
|
20230620,155800,139276800,2070,2070,2070,2070,0
|
|
20230620,155700,139276800,2070,2070,2070,2070,0
|
|
20230620,155600,139276800,2070,2070,2070,2070,0
|
|
20230620,155500,139276800,2070,2070,2070,2070,0
|
|
20230620,155400,139276800,2070,2070,2070,2070,0
|
|
20230620,155300,139276800,2070,2070,2070,2070,0
|
|
20230620,155200,139276800,2070,2070,2070,2070,0
|
|
20230620,155100,139276800,2070,2070,2070,2070,0
|
|
20230620,155000,139276800,2070,2070,2070,2070,0
|
|
20230620,154900,139276800,2070,2070,2070,2070,0
|
|
20230620,154800,139276800,2070,2070,2070,2070,0
|
|
20230620,154700,139276800,2070,2070,2070,2070,0
|
|
20230620,154600,139276800,2070,2070,2070,2070,0
|
|
20230620,154500,139276800,2070,2070,2070,2070,0
|
|
20230620,154400,139276800,2070,2070,2070,2070,0
|
|
20230620,154300,139276800,2070,2070,2070,2070,0
|
|
20230620,154200,139276800,2070,2070,2070,2070,0
|
|
20230620,154100,139276800,2070,2070,2070,2070,0
|
|
20230620,154000,139276800,2070,2070,2070,2070,0
|
|
20230620,153900,139276800,2070,2070,2070,2070,0
|
|
20230620,153800,139276800,2070,2070,2070,2070,0
|
|
20230620,153700,139276800,2070,2070,2070,2070,0
|
|
20230620,153600,139276800,2070,2070,2070,2070,0
|
|
20230620,153500,139276800,2070,2070,2070,2070,0
|
|
20230620,153400,139276800,2070,2070,2070,2070,0
|
|
20230620,153300,139276800,2070,2070,2070,2070,0
|
|
20230620,153200,139276800,2070,2070,2070,2070,1618
|
|
20230620,153100,139276800,2070,2070,2070,2070,0
|
|
20230620,153000,139276800,2070,2070,2070,2070,1618
|
|
20230620,152900,135927540,2075,2075,2075,2075,0
|
|
20230620,152800,135927540,2075,2075,2075,2075,0
|
|
20230620,152700,135927540,2075,2075,2075,2075,0
|
|
20230620,152600,135927540,2075,2075,2075,2075,0
|
|
20230620,152500,135927540,2075,2075,2075,2075,0
|
|
20230620,152400,135927540,2075,2075,2075,2075,0
|
|
20230620,152300,135927540,2075,2075,2075,2075,0
|
|
20230620,152200,135927540,2075,2075,2075,2075,0
|
|
20230620,152100,135927540,2075,2075,2075,2075,0
|
|
20230620,152000,135927540,2075,2075,2075,2075,0
|
|
20230620,151900,135927540,2075,2075,2075,2075,20
|
|
20230620,151800,135886040,2075,2075,2075,2075,0
|
|
20230620,151700,135886040,2075,2075,2075,2075,0
|
|
20230620,151600,135886040,2075,2075,2075,2075,55
|
|
20230620,151500,135771915,2065,2075,2075,2065,1500
|
|
20230620,151400,132666765,2075,2075,2075,2075,0
|
|
20230620,151300,132666765,2075,2075,2075,2075,0
|
|
20230620,151200,132666765,2075,2075,2075,2075,24
|
|
20230620,151100,132616965,2075,2075,2075,2075,0
|
|
20230620,151000,132616965,2075,2075,2075,2075,24
|
|
20230620,150900,132567165,2075,2075,2075,2075,4
|
|
20230620,150800,132558865,2075,2075,2075,2075,0
|
|
20230620,150700,132558865,2075,2075,2075,2075,0
|
|
20230620,150600,132558865,2075,2075,2075,2075,0
|
|
20230620,150500,132558865,2075,2075,2075,2075,1
|
|
20230620,150400,132556790,2080,2080,2080,2080,1
|
|
20230620,150300,132554710,2080,2080,2080,2080,26
|
|
20230620,150200,132500630,2070,2070,2070,2070,7
|
|
20230620,150100,132486140,2080,2080,2080,2080,0
|
|
20230620,150000,132486140,2080,2080,2080,2080,0
|
|
20230620,145900,132486140,2080,2080,2080,2080,0
|
|
20230620,145800,132486140,2080,2080,2080,2080,0
|
|
20230620,145700,132486140,2080,2075,2080,2075,2
|
|
20230620,145600,132481985,2080,2080,2080,2080,0
|
|
20230620,145500,132481985,2080,2080,2080,2080,145
|
|
20230620,145400,132180385,2065,2065,2065,2065,0
|
|
20230620,145300,132180385,2065,2065,2065,2065,0
|
|
20230620,145200,132180385,2065,2065,2065,2065,0
|
|
20230620,145100,132180385,2065,2065,2065,2065,0
|
|
20230620,145000,132180385,2065,2065,2065,2065,0
|
|
20230620,144900,132180385,2065,2065,2065,2065,0
|
|
20230620,144800,132180385,2065,2070,2070,2065,477
|
|
20230620,144700,131195275,2080,2080,2080,2080,0
|
|
20230620,144600,131195275,2080,2080,2080,2080,0
|
|
20230620,144500,131195275,2080,2080,2080,2080,0
|
|
20230620,144400,131195275,2080,2080,2080,2080,0
|
|
20230620,144300,131195275,2080,2080,2080,2080,0
|
|
20230620,144200,131195275,2080,2080,2080,2080,0
|
|
20230620,144100,131195275,2080,2080,2080,2080,0
|
|
20230620,144000,131195275,2080,2080,2080,2080,0
|
|
20230620,143900,131195275,2080,2080,2080,2080,0
|
|
20230620,143800,131195275,2080,2080,2080,2080,0
|
|
20230620,143700,131195275,2080,2080,2080,2080,0
|
|
20230620,143600,131195275,2080,2080,2080,2080,0
|
|
20230620,143500,131195275,2080,2080,2080,2080,0
|
|
20230620,143400,131195275,2080,2080,2080,2080,0
|
|
20230620,143300,131195275,2080,2080,2080,2080,0
|
|
20230620,143200,131195275,2080,2080,2080,2080,0
|
|
20230620,143100,131195275,2080,2080,2080,2080,0
|
|
20230620,143000,131195275,2080,2080,2080,2080,0
|
|
20230620,142900,131195275,2080,2080,2080,2080,10
|
|
20230620,142800,131174475,2070,2070,2070,2070,0
|
|
20230620,142700,131174475,2070,2070,2070,2070,0
|
|
20230620,142600,131174475,2070,2070,2070,2070,15
|
|
20230620,142500,131143425,2070,2070,2070,2070,1
|
|
20230620,142400,131141355,2070,2070,2070,2070,491
|
|
20230620,142300,130124985,2070,2070,2070,2070,168
|
|
20230620,142200,129777225,2070,2070,2070,2070,0
|
|
20230620,142100,129777225,2070,2070,2070,2070,300
|
|
20230620,142000,129156225,2070,2070,2070,2070,0
|
|
20230620,141900,129156225,2070,2070,2070,2070,0
|
|
20230620,141800,129156225,2070,2070,2070,2070,1000
|
|
20230620,141700,127086225,2080,2080,2080,2080,12
|
|
20230620,141600,127061265,2085,2085,2085,2085,0
|
|
20230620,141500,127061265,2085,2085,2085,2085,0
|
|
20230620,141400,127061265,2085,2085,2085,2085,10
|
|
20230620,141300,127040415,2085,2085,2085,2085,0
|
|
20230620,141200,127040415,2085,2085,2085,2085,10
|
|
20230620,141100,127019565,2080,2080,2080,2080,0
|
|
20230620,141000,127019565,2080,2080,2080,2080,0
|
|
20230620,140900,127019565,2080,2080,2080,2080,0
|
|
20230620,140800,127019565,2080,2080,2080,2080,0
|
|
20230620,140700,127019565,2080,2080,2080,2080,0
|
|
20230620,140600,127019565,2080,2080,2080,2080,0
|
|
20230620,140500,127019565,2080,2075,2080,2075,500
|
|
20230620,140400,125981120,2080,2080,2080,2080,0
|
|
20230620,140300,125981120,2080,2080,2080,2080,0
|
|
20230620,140200,125981120,2080,2080,2080,2080,10
|
|
20230620,140100,125960320,2080,2080,2080,2080,0
|
|
20230620,140000,125960320,2080,2080,2080,2080,0
|
|
20230620,135900,125960320,2080,2080,2080,2080,0
|
|
20230620,135800,125960320,2080,2080,2080,2080,389
|
|
20230620,135700,125151200,2080,2080,2080,2080,100
|
|
20230620,135600,124943200,2080,2080,2080,2080,0
|
|
20230620,135500,124943200,2080,2080,2080,2080,5
|
|
20230620,135400,124932800,2090,2090,2090,2090,0
|
|
20230620,135300,124932800,2090,2090,2090,2090,4
|
|
20230620,135200,124924440,2090,2090,2090,2090,414
|
|
20230620,135100,124059180,2090,2085,2090,2085,496
|
|
20230620,135000,123024725,2085,2085,2085,2080,968
|
|
20230620,134900,121006920,2085,2075,2085,2075,2020
|
|
20230620,134800,116800720,2075,2075,2075,2075,0
|
|
20230620,134700,116800720,2075,2075,2075,2075,0
|
|
20230620,134600,116800720,2075,2075,2075,2075,0
|
|
20230620,134500,116800720,2075,2075,2075,2075,0
|
|
20230620,134400,116800720,2075,2075,2075,2075,0
|
|
20230620,134300,116800720,2075,2075,2075,2075,0
|
|
20230620,134200,116800720,2075,2075,2075,2075,0
|
|
20230620,134100,116800720,2075,2075,2075,2075,0
|
|
20230620,134000,116800720,2075,2075,2075,2075,0
|
|
20230620,133900,116800720,2075,2075,2075,2075,0
|
|
20230620,133800,116800720,2075,2075,2075,2075,0
|
|
20230620,133700,116800720,2075,2075,2075,2075,0
|
|
20230620,133600,116800720,2075,2075,2075,2075,0
|
|
20230620,133500,116800720,2075,2075,2075,2075,0
|
|
20230620,133400,116800720,2075,2075,2075,2075,0
|
|
20230620,133300,116800720,2075,2075,2075,2075,75
|
|
20230620,133200,116645095,2075,2075,2075,2075,0
|
|
20230620,133100,116645095,2075,2075,2075,2075,0
|
|
20230620,133000,116645095,2075,2075,2075,2075,0
|
|
20230620,132900,116645095,2075,2075,2075,2075,0
|
|
20230620,132800,116645095,2075,2075,2075,2075,0
|
|
20230620,132700,116645095,2075,2075,2075,2075,0
|
|
20230620,132600,116645095,2075,2075,2075,2075,0
|
|
20230620,132500,116645095,2075,2075,2075,2075,0
|
|
20230620,132400,116645095,2075,2075,2075,2075,97
|
|
20230620,132300,116443820,2075,2075,2075,2075,0
|
|
20230620,132200,116443820,2075,2075,2075,2075,0
|
|
20230620,132100,116443820,2075,2075,2075,2075,0
|
|
20230620,132000,116443820,2075,2075,2075,2075,0
|
|
20230620,131900,116443820,2075,2075,2075,2075,0
|
|
20230620,131800,116443820,2075,2075,2075,2075,0
|
|
20230620,131700,116443820,2075,2070,2075,2070,400
|
|
20230620,131600,115613875,2070,2070,2070,2070,0
|
|
20230620,131500,115613875,2070,2070,2070,2070,0
|
|
20230620,131400,115613875,2070,2070,2070,2070,0
|
|
20230620,131300,115613875,2070,2070,2070,2070,0
|
|
20230620,131200,115613875,2070,2070,2070,2070,0
|
|
20230620,131100,115613875,2070,2070,2070,2070,5
|
|
20230620,131000,115603525,2070,2070,2070,2070,102
|
|
20230620,130900,115392385,2070,2070,2070,2070,1
|
|
20230620,130800,115390315,2070,2070,2070,2070,200
|
|
20230620,130700,114976315,2070,2070,2070,2070,0
|
|
20230620,130600,114976315,2070,2070,2070,2070,0
|
|
20230620,130500,114976315,2070,2070,2070,2070,0
|
|
20230620,130400,114976315,2070,2070,2070,2070,0
|
|
20230620,130300,114976315,2070,2070,2070,2070,0
|
|
20230620,130200,114976315,2070,2070,2070,2070,0
|
|
20230620,130100,114976315,2070,2070,2070,2070,0
|
|
20230620,130000,114976315,2070,2070,2070,2070,343
|
|
20230620,125900,114266305,2065,2065,2065,2065,0
|
|
20230620,125800,114266305,2065,2065,2065,2065,1
|
|
20230620,125700,114264240,2070,2070,2070,2070,0
|
|
20230620,125600,114264240,2070,2070,2070,2070,0
|
|
20230620,125500,114264240,2070,2070,2070,2070,0
|
|
20230620,125400,114264240,2070,2070,2070,2070,0
|
|
20230620,125300,114264240,2070,2070,2070,2070,0
|
|
20230620,125200,114264240,2070,2070,2070,2070,0
|
|
20230620,125100,114264240,2070,2070,2070,2070,0
|
|
20230620,125000,114264240,2070,2070,2070,2070,2
|
|
20230620,124900,114260100,2070,2070,2070,2070,0
|
|
20230620,124800,114260100,2070,2070,2070,2070,0
|
|
20230620,124700,114260100,2070,2070,2070,2070,0
|
|
20230620,124600,114260100,2070,2070,2070,2070,5
|
|
20230620,124500,114249750,2065,2065,2065,2065,0
|
|
20230620,124400,114249750,2065,2065,2065,2065,0
|
|
20230620,124300,114249750,2065,2065,2065,2065,0
|
|
20230620,124200,114249750,2065,2065,2065,2065,0
|
|
20230620,124100,114249750,2065,2065,2065,2065,909
|
|
20230620,124000,112372665,2065,2065,2065,2065,100
|
|
20230620,123900,112166165,2065,2065,2065,2065,0
|
|
20230620,123800,112166165,2065,2065,2065,2065,0
|
|
20230620,123700,112166165,2065,2065,2065,2065,0
|
|
20230620,123600,112166165,2065,2065,2065,2065,0
|
|
20230620,123500,112166165,2065,2065,2065,2065,100
|
|
20230620,123400,111959665,2065,2065,2065,2065,5
|
|
20230620,123300,111949340,2060,2060,2060,2060,50
|
|
20230620,123200,111846340,2060,2060,2060,2060,50
|
|
20230620,123100,111743340,2065,2065,2065,2065,6
|
|
20230620,123000,111730950,2060,2060,2060,2060,0
|
|
20230620,122900,111730950,2060,2060,2060,2060,0
|
|
20230620,122800,111730950,2060,2065,2065,2060,11
|
|
20230620,122700,111708240,2065,2065,2065,2065,0
|
|
20230620,122600,111708240,2065,2065,2065,2065,0
|
|
20230620,122500,111708240,2065,2065,2065,2065,2
|
|
20230620,122400,111704110,2065,2065,2065,2065,0
|
|
20230620,122300,111704110,2065,2065,2065,2065,0
|
|
20230620,122200,111704110,2065,2065,2065,2065,0
|
|
20230620,122100,111704110,2065,2065,2065,2065,0
|
|
20230620,122000,111704110,2065,2065,2065,2065,700
|
|
20230620,121900,110258610,2060,2060,2060,2060,0
|
|
20230620,121800,110258610,2060,2060,2060,2060,0
|
|
20230620,121700,110258610,2060,2060,2060,2060,0
|
|
20230620,121600,110258610,2060,2060,2060,2060,0
|
|
20230620,121500,110258610,2060,2060,2060,2060,0
|
|
20230620,121400,110258610,2060,2060,2060,2060,55
|
|
20230620,121300,110145310,2060,2060,2060,2060,20
|
|
20230620,121200,110104110,2060,2060,2060,2060,1
|
|
20230620,121100,110102050,2060,2060,2060,2060,0
|
|
20230620,121000,110102050,2060,2060,2060,2060,1
|
|
20230620,120900,110099990,2050,2050,2050,2050,0
|
|
20230620,120800,110099990,2050,2050,2050,2050,0
|
|
20230620,120700,110099990,2050,2050,2050,2050,0
|
|
20230620,120600,110099990,2050,2050,2050,2050,0
|
|
20230620,120500,110099990,2050,2050,2050,2050,0
|
|
20230620,120400,110099990,2050,2050,2050,2050,0
|
|
20230620,120300,110099990,2050,2050,2050,2050,0
|
|
20230620,120200,110099990,2050,2050,2050,2050,58
|
|
20230620,120100,109981090,2060,2060,2060,2060,0
|
|
20230620,120000,109981090,2060,2060,2060,2060,1
|
|
20230620,115900,109979030,2045,2045,2055,2045,105
|
|
20230620,115800,109764285,2040,2040,2040,2040,34
|
|
20230620,115700,109694925,2030,2065,2065,2030,23016
|
|
20230620,115600,62557540,2065,2065,2065,2065,45
|
|
20230620,115500,62464615,2065,2065,2065,2065,51
|
|
20230620,115400,62359300,2065,2065,2065,2065,40
|
|
20230620,115300,62276700,2065,2065,2065,2065,50
|
|
20230620,115200,62173450,2080,2065,2080,2065,50
|
|
20230620,115100,62070050,2065,2065,2065,2065,53
|
|
20230620,115000,61960605,2065,2065,2065,2065,38
|
|
20230620,114900,61882135,2065,2065,2065,2065,53
|
|
20230620,114800,61772690,2065,2065,2065,2065,37
|
|
20230620,114700,61696285,2065,2065,2065,2065,47
|
|
20230620,114600,61599230,2065,2065,2065,2065,43
|
|
20230620,114500,61510435,2065,2065,2065,2065,53
|
|
20230620,114400,61400990,2065,2065,2065,2065,38
|
|
20230620,114300,61322520,2065,2065,2065,2065,1051
|
|
20230620,114200,59152205,2065,2065,2065,2065,39
|
|
20230620,114100,59071670,2065,2065,2065,2065,91
|
|
20230620,114000,58883755,2070,2070,2070,2070,276
|
|
20230620,113900,58312435,2070,2070,2070,2070,37
|
|
20230620,113800,58235845,2070,2070,2070,2070,1046
|
|
20230620,113700,56070625,2070,2070,2070,2070,44
|
|
20230620,113600,55979545,2070,2070,2070,2070,54
|
|
20230620,113500,55867765,2070,2070,2070,2070,37
|
|
20230620,113400,55791175,2070,2070,2070,2070,56
|
|
20230620,113300,55675255,2070,2070,2070,2070,1795
|
|
20230620,113200,51959605,2070,2070,2070,2070,47
|
|
20230620,113100,51862315,2070,2070,2070,2070,68
|
|
20230620,113000,51721555,2070,2070,2070,2070,57
|
|
20230620,112900,51603565,2070,2070,2070,2070,1420
|
|
20230620,112800,48664165,2070,2070,2070,2070,57
|
|
20230620,112700,48546175,2070,2070,2070,2070,33
|
|
20230620,112600,48477865,2070,2070,2070,2070,57
|
|
20230620,112500,48359875,2070,2070,2070,2070,284
|
|
20230620,112400,47771995,2070,2070,2070,2070,58
|
|
20230620,112300,47651935,2070,2070,2070,2070,32
|
|
20230620,112200,47585695,2070,2070,2070,2070,91
|
|
20230620,112100,47397325,2070,2070,2070,2070,53
|
|
20230620,112000,47287615,2070,2070,2070,2070,37
|
|
20230620,111900,47211025,2070,2070,2070,2070,56
|
|
20230620,111800,47095105,2070,2070,2070,2070,35
|
|
20230620,111700,47022655,2070,2070,2070,2070,55
|
|
20230620,111600,46908805,2070,2070,2070,2070,36
|
|
20230620,111500,46834285,2075,2075,2075,2075,48
|
|
20230620,111400,46734685,2075,2070,2075,2070,85
|
|
20230620,111300,46558520,2070,2070,2070,2070,57
|
|
20230620,111200,46440530,2070,2070,2070,2070,34
|
|
20230620,111100,46370150,2070,2070,2070,2070,58
|
|
20230620,111000,46250090,2070,2070,2070,2070,32
|
|
20230620,110900,46183850,2070,2070,2070,2070,56
|
|
20230620,110800,46067930,2070,2075,2075,2070,56
|
|
20230620,110700,45951900,2070,2070,2070,2070,55
|
|
20230620,110600,45838050,2075,2075,2075,2075,15
|
|
20230620,110500,45806925,2070,2070,2070,2070,352
|
|
20230620,110400,45078285,2070,2070,2070,2070,96
|
|
20230620,110300,44879565,2070,2070,2070,2070,35
|
|
20230620,110200,44807115,2070,2070,2070,2070,1395
|
|
20230620,110100,41919465,2070,2070,2070,2070,1698
|
|
20230620,110000,38404605,2070,2070,2070,2070,51
|
|
20230620,105900,38299035,2075,2075,2075,2075,108
|
|
20230620,105800,38074935,2075,2075,2075,2075,56
|
|
20230620,105700,37958735,2080,2075,2080,2075,45
|
|
20230620,105600,37865310,2075,2075,2075,2075,56
|
|
20230620,105500,37749110,2075,2075,2075,2075,34
|
|
20230620,105400,37678560,2075,2075,2075,2075,55
|
|
20230620,105300,37564435,2080,2075,2080,2075,136
|
|
20230620,105200,37281735,2075,2075,2075,2075,55
|
|
20230620,105100,37167610,2075,2080,2080,2075,581
|
|
20230620,105000,35961835,2075,2075,2075,2075,48
|
|
20230620,104900,35862235,2075,2075,2075,2075,2411
|
|
20230620,104800,30859410,2075,2080,2080,2075,169
|
|
20230620,104700,30508180,2080,2080,2080,2080,33
|
|
20230620,104600,30439540,2080,2080,2080,2080,46
|
|
20230620,104500,30343860,2080,2080,2080,2080,89
|
|
20230620,104400,30158740,2080,2080,2080,2080,18
|
|
20230620,104300,30121300,2080,2080,2080,2080,0
|
|
20230620,104200,30121300,2080,2080,2080,2080,448
|
|
20230620,104100,29189460,2080,2080,2080,2080,200
|
|
20230620,104000,28773460,2080,2080,2080,2080,24
|
|
20230620,103900,28723540,2080,2080,2080,2080,33
|
|
20230620,103800,28654900,2080,2080,2080,2080,514
|
|
20230620,103700,27585780,2080,2080,2080,2080,0
|
|
20230620,103600,27585780,2080,2080,2080,2080,25
|
|
20230620,103500,27533780,2080,2080,2080,2080,0
|
|
20230620,103400,27533780,2080,2080,2080,2080,33
|
|
20230620,103300,27465140,2080,2080,2080,2080,0
|
|
20230620,103200,27465140,2080,2080,2080,2080,19
|
|
20230620,103100,27425620,2080,2080,2080,2080,0
|
|
20230620,103000,27425620,2080,2080,2080,2080,32
|
|
20230620,102900,27359060,2085,2085,2085,2085,9
|
|
20230620,102800,27340295,2080,2080,2080,2080,447
|
|
20230620,102700,26410535,2080,2080,2080,2080,0
|
|
20230620,102600,26410535,2080,2080,2080,2080,29
|
|
20230620,102500,26350215,2080,2080,2080,2080,0
|
|
20230620,102400,26350215,2080,2080,2080,2080,22
|
|
20230620,102300,26304455,2085,2085,2085,2085,19
|
|
20230620,102200,26264840,2085,2085,2085,2085,0
|
|
20230620,102100,26264840,2085,2085,2085,2085,22
|
|
20230620,102000,26218970,2085,2085,2085,2085,0
|
|
20230620,101900,26218970,2085,2085,2085,2085,42
|
|
20230620,101800,26131400,2085,2085,2085,2085,559
|
|
20230620,101700,24965885,2085,2085,2085,2085,24
|
|
20230620,101600,24915845,2090,2090,2090,2090,1
|
|
20230620,101500,24913755,2085,2085,2085,2085,28
|
|
20230620,101400,24855375,2085,2085,2085,2085,20
|
|
20230620,101300,24813675,2085,2085,2085,2085,24
|
|
20230620,101200,24763635,2085,2085,2085,2085,0
|
|
20230620,101100,24763635,2085,2085,2095,2085,73
|
|
20230620,101000,24611030,2090,2090,2090,2090,179
|
|
20230620,100900,24236920,2090,2090,2090,2090,39
|
|
20230620,100800,24155410,2090,2090,2090,2090,10
|
|
20230620,100700,24134510,2090,2090,2090,2090,26
|
|
20230620,100600,24080170,2090,2090,2090,2090,0
|
|
20230620,100500,24080170,2090,2090,2090,2090,26
|
|
20230620,100400,24025830,2090,2090,2090,2090,57
|
|
20230620,100300,23906700,2090,2090,2090,2090,1899
|
|
20230620,100200,19937790,2095,2095,2095,2095,0
|
|
20230620,100100,19937790,2095,2090,2095,2090,22
|
|
20230620,100000,19891800,2095,2095,2095,2095,0
|
|
20230620,095900,19891800,2095,2095,2095,2090,334
|
|
20230620,095800,19192225,2095,2090,2095,2090,530
|
|
20230620,095700,18084515,2090,2095,2095,2090,22
|
|
20230620,095600,18038530,2090,2090,2090,2090,0
|
|
20230620,095500,18038530,2090,2090,2090,2090,26
|
|
20230620,095400,17984190,2095,2095,2095,2095,2
|
|
20230620,095300,17980000,2090,2090,2090,2090,25
|
|
20230620,095200,17927750,2090,2090,2090,2090,200
|
|
20230620,095100,17509750,2090,2095,2095,2090,578
|
|
20230620,095000,16298980,2090,2090,2090,2090,0
|
|
20230620,094900,16298980,2090,2090,2090,2090,24
|
|
20230620,094800,16248820,2095,2090,2095,2090,34
|
|
20230620,094700,16177750,2090,2090,2095,2090,452
|
|
20230620,094600,15233060,2090,2085,2090,2085,637
|
|
20230620,094500,13901830,2085,2085,2085,2085,0
|
|
20230620,094400,13901830,2085,2090,2090,2085,31
|
|
20230620,094300,13837175,2090,2090,2090,2090,1
|
|
20230620,094200,13835085,2085,2080,2085,2080,922
|
|
20230620,094100,11912835,2080,2080,2080,2080,0
|
|
20230620,094000,11912835,2080,2080,2080,2080,28
|
|
20230620,093900,11854595,2085,2085,2085,2085,0
|
|
20230620,093800,11854595,2085,2075,2085,2075,36
|
|
20230620,093700,11779775,2080,2085,2085,2075,888
|
|
20230620,093600,9934575,2080,2080,2080,2080,27
|
|
20230620,093500,9878415,2080,2080,2080,2080,229
|
|
20230620,093400,9402095,2080,2080,2080,2080,100
|
|
20230620,093300,9194095,2080,2080,2080,2080,1001
|
|
20230620,093200,7112015,2085,2080,2085,2080,27
|
|
20230620,093100,7055850,2080,2080,2080,2080,0
|
|
20230620,093000,7055850,2080,2080,2080,2080,26
|
|
20230620,092900,7001770,2080,2080,2080,2080,0
|
|
20230620,092800,7001770,2080,2080,2085,2080,374
|
|
20230620,092700,6223105,2075,2080,2080,2075,384
|
|
20230620,092600,5424570,2080,2080,2080,2080,24
|
|
20230620,092500,5374650,2080,2080,2080,2080,530
|
|
20230620,092400,4272250,2080,2080,2080,2080,52
|
|
20230620,092300,4164090,2080,2080,2080,2080,33
|
|
20230620,092200,4095450,2080,2080,2080,2080,114
|
|
20230620,092100,3858330,2080,2075,2080,2075,115
|
|
20230620,092000,3619310,2080,2080,2080,2080,68
|
|
20230620,091900,3477870,2080,2080,2080,2080,32
|
|
20230620,091800,3411310,2075,2080,2080,2075,183
|
|
20230620,091700,3030815,2075,2075,2075,2075,53
|
|
20230620,091600,2920840,2075,2075,2075,2075,233
|
|
20230620,091500,2437365,2075,2075,2080,2075,382
|
|
20230620,091400,1644180,2080,2080,2080,2080,68
|
|
20230620,091300,1502740,2080,2080,2080,2080,330
|
|
20230620,091200,816340,2075,2075,2075,2075,0
|
|
20230620,091100,816340,2075,2075,2075,2075,0
|
|
20230620,091000,816340,2075,2075,2075,2075,0
|
|
20230620,090900,816340,2075,2075,2075,2075,0
|
|
20230620,090800,816340,2075,2075,2075,2075,0
|
|
20230620,090700,816340,2075,2075,2075,2075,2
|
|
20230620,090600,812190,2075,2075,2075,2075,6
|
|
20230620,090500,799740,2075,2075,2075,2075,19
|
|
20230620,090400,760315,2075,2075,2075,2075,22
|
|
20230620,090300,714665,2075,2075,2075,2075,29
|
|
20230620,090200,654490,2080,2075,2080,2075,185
|
|
20230620,090100,269735,2075,2075,2075,2075,27
|
|
20230620,090000,213710,2075,2075,2075,2070,103
|