698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203500,736031545,2075,2075,2075,2075,17842
|
|
20230622,203400,736031545,2075,2075,2075,2075,0
|
|
20230622,203300,736031545,2075,2075,2075,2075,0
|
|
20230622,203200,736031545,2075,2075,2075,2075,0
|
|
20230622,203100,736031545,2075,2075,2075,2075,0
|
|
20230622,203000,736031545,2075,2075,2075,2075,0
|
|
20230622,202900,736031545,2075,2075,2075,2075,0
|
|
20230622,202800,736031545,2075,2075,2075,2075,0
|
|
20230622,202700,736031545,2075,2075,2075,2075,0
|
|
20230622,202600,736031545,2075,2075,2075,2075,0
|
|
20230622,202500,736031545,2075,2075,2075,2075,0
|
|
20230622,202400,736031545,2075,2075,2075,2075,0
|
|
20230622,202300,736031545,2075,2075,2075,2075,0
|
|
20230622,202200,736031545,2075,2075,2075,2075,0
|
|
20230622,202100,736031545,2075,2075,2075,2075,0
|
|
20230622,202000,736031545,2075,2075,2075,2075,0
|
|
20230622,201900,736031545,2075,2075,2075,2075,0
|
|
20230622,201800,736031545,2075,2075,2075,2075,0
|
|
20230622,201700,736031545,2075,2075,2075,2075,0
|
|
20230622,201600,736031545,2075,2075,2075,2075,0
|
|
20230622,201500,736031545,2075,2075,2075,2075,0
|
|
20230622,201400,736031545,2075,2075,2075,2075,0
|
|
20230622,201300,736031545,2075,2075,2075,2075,0
|
|
20230622,201200,736031545,2075,2075,2075,2075,0
|
|
20230622,201100,736031545,2075,2075,2075,2075,0
|
|
20230622,201000,736031545,2075,2075,2075,2075,0
|
|
20230622,200900,736031545,2075,2075,2075,2075,0
|
|
20230622,200800,736031545,2075,2075,2075,2075,0
|
|
20230622,200700,736031545,2075,2075,2075,2075,0
|
|
20230622,200600,736031545,2075,2075,2075,2075,0
|
|
20230622,200500,736031545,2075,2075,2075,2075,17842
|
|
20230622,200400,736031545,2075,2075,2075,2075,0
|
|
20230622,200300,736031545,2075,2075,2075,2075,0
|
|
20230622,200200,736031545,2075,2075,2075,2075,0
|
|
20230622,200100,736031545,2075,2075,2075,2075,0
|
|
20230622,200000,736031545,2075,2075,2075,2075,0
|
|
20230622,195900,736031545,2075,2075,2075,2075,0
|
|
20230622,195800,736031545,2075,2075,2075,2075,0
|
|
20230622,195700,736031545,2075,2075,2075,2075,0
|
|
20230622,195600,736031545,2075,2075,2075,2075,0
|
|
20230622,195500,736031545,2075,2075,2075,2075,0
|
|
20230622,195400,736031545,2075,2075,2075,2075,0
|
|
20230622,195300,736031545,2075,2075,2075,2075,0
|
|
20230622,195200,736031545,2075,2075,2075,2075,0
|
|
20230622,195100,736031545,2075,2075,2075,2075,0
|
|
20230622,195000,736031545,2075,2075,2075,2075,0
|
|
20230622,194900,736031545,2075,2075,2075,2075,0
|
|
20230622,194800,736031545,2075,2075,2075,2075,0
|
|
20230622,194700,736031545,2075,2075,2075,2075,0
|
|
20230622,194600,736031545,2075,2075,2075,2075,0
|
|
20230622,194500,736031545,2075,2075,2075,2075,0
|
|
20230622,194400,736031545,2075,2075,2075,2075,0
|
|
20230622,194300,736031545,2075,2075,2075,2075,0
|
|
20230622,194200,736031545,2075,2075,2075,2075,0
|
|
20230622,194100,736031545,2075,2075,2075,2075,0
|
|
20230622,194000,736031545,2075,2075,2075,2075,0
|
|
20230622,193900,736031545,2075,2075,2075,2075,0
|
|
20230622,193800,736031545,2075,2075,2075,2075,0
|
|
20230622,193700,736031545,2075,2075,2075,2075,0
|
|
20230622,193600,736031545,2075,2075,2075,2075,0
|
|
20230622,193500,736031545,2075,2075,2075,2075,17842
|
|
20230622,193400,736031545,2075,2075,2075,2075,0
|
|
20230622,193300,736031545,2075,2075,2075,2075,0
|
|
20230622,193200,736031545,2075,2075,2075,2075,0
|
|
20230622,193100,736031545,2075,2075,2075,2075,0
|
|
20230622,193000,736031545,2075,2075,2075,2075,0
|
|
20230622,192900,736031545,2075,2075,2075,2075,0
|
|
20230622,192800,736031545,2075,2075,2075,2075,0
|
|
20230622,192700,736031545,2075,2075,2075,2075,0
|
|
20230622,192600,736031545,2075,2075,2075,2075,0
|
|
20230622,192500,736031545,2075,2075,2075,2075,0
|
|
20230622,192400,736031545,2075,2075,2075,2075,0
|
|
20230622,192300,736031545,2075,2075,2075,2075,0
|
|
20230622,192200,736031545,2075,2075,2075,2075,0
|
|
20230622,192100,736031545,2075,2075,2075,2075,0
|
|
20230622,192000,736031545,2075,2075,2075,2075,0
|
|
20230622,191900,736031545,2075,2075,2075,2075,0
|
|
20230622,191800,736031545,2075,2075,2075,2075,0
|
|
20230622,191700,736031545,2075,2075,2075,2075,0
|
|
20230622,191600,736031545,2075,2075,2075,2075,0
|
|
20230622,191500,736031545,2075,2075,2075,2075,0
|
|
20230622,191400,736031545,2075,2075,2075,2075,0
|
|
20230622,191300,736031545,2075,2075,2075,2075,0
|
|
20230622,191200,736031545,2075,2075,2075,2075,0
|
|
20230622,191100,736031545,2075,2075,2075,2075,0
|
|
20230622,191000,736031545,2075,2075,2075,2075,0
|
|
20230622,190900,736031545,2075,2075,2075,2075,0
|
|
20230622,190800,736031545,2075,2075,2075,2075,0
|
|
20230622,190700,736031545,2075,2075,2075,2075,0
|
|
20230622,190600,736031545,2075,2075,2075,2075,0
|
|
20230622,190500,736031545,2075,2075,2075,2075,17842
|
|
20230622,190400,736031545,2075,2075,2075,2075,0
|
|
20230622,190300,736031545,2075,2075,2075,2075,0
|
|
20230622,190200,736031545,2075,2075,2075,2075,0
|
|
20230622,190100,736031545,2075,2075,2075,2075,0
|
|
20230622,190000,736031545,2075,2075,2075,2075,0
|
|
20230622,185900,736031545,2075,2075,2075,2075,0
|
|
20230622,185800,736031545,2075,2075,2075,2075,0
|
|
20230622,185700,736031545,2075,2075,2075,2075,0
|
|
20230622,185600,736031545,2075,2075,2075,2075,0
|
|
20230622,185500,736031545,2075,2075,2075,2075,0
|
|
20230622,185400,736031545,2075,2075,2075,2075,0
|
|
20230622,185300,736031545,2075,2075,2075,2075,0
|
|
20230622,185200,736031545,2075,2075,2075,2075,0
|
|
20230622,185100,736031545,2075,2075,2075,2075,0
|
|
20230622,185000,736031545,2075,2075,2075,2075,0
|
|
20230622,184900,736031545,2075,2075,2075,2075,0
|
|
20230622,184800,736031545,2075,2075,2075,2075,0
|
|
20230622,184700,736031545,2075,2075,2075,2075,0
|
|
20230622,184600,736031545,2075,2075,2075,2075,0
|
|
20230622,184500,736031545,2075,2075,2075,2075,0
|
|
20230622,184400,736031545,2075,2075,2075,2075,0
|
|
20230622,184300,736031545,2075,2075,2075,2075,0
|
|
20230622,184200,736031545,2075,2075,2075,2075,0
|
|
20230622,184100,736031545,2075,2075,2075,2075,0
|
|
20230622,184000,736031545,2075,2075,2075,2075,0
|
|
20230622,183900,736031545,2075,2075,2075,2075,0
|
|
20230622,183800,736031545,2075,2075,2075,2075,0
|
|
20230622,183700,736031545,2075,2075,2075,2075,0
|
|
20230622,183600,736031545,2075,2075,2075,2075,0
|
|
20230622,183500,736031545,2075,2075,2075,2075,17842
|
|
20230622,183400,736031545,2075,2075,2075,2075,0
|
|
20230622,183300,736031545,2075,2075,2075,2075,0
|
|
20230622,183200,736031545,2075,2075,2075,2075,0
|
|
20230622,183100,736031545,2075,2075,2075,2075,0
|
|
20230622,183000,736031545,2075,2075,2075,2075,0
|
|
20230622,182900,736031545,2075,2075,2075,2075,0
|
|
20230622,182800,736031545,2075,2075,2075,2075,0
|
|
20230622,182700,736031545,2075,2075,2075,2075,0
|
|
20230622,182600,736031545,2075,2075,2075,2075,0
|
|
20230622,182500,736031545,2075,2075,2075,2075,0
|
|
20230622,182400,736031545,2075,2075,2075,2075,0
|
|
20230622,182300,736031545,2075,2075,2075,2075,0
|
|
20230622,182200,736031545,2075,2075,2075,2075,0
|
|
20230622,182100,736031545,2075,2075,2075,2075,0
|
|
20230622,182000,736031545,2075,2075,2075,2075,0
|
|
20230622,181900,736031545,2075,2075,2075,2075,0
|
|
20230622,181800,736031545,2075,2075,2075,2075,0
|
|
20230622,181700,736031545,2075,2075,2075,2075,0
|
|
20230622,181600,736031545,2075,2075,2075,2075,0
|
|
20230622,181500,736031545,2075,2075,2075,2075,0
|
|
20230622,181400,736031545,2075,2075,2075,2075,0
|
|
20230622,181300,736031545,2075,2075,2075,2075,0
|
|
20230622,181200,736031545,2075,2075,2075,2075,0
|
|
20230622,181100,736031545,2075,2075,2075,2075,0
|
|
20230622,181000,736031545,2075,2075,2075,2075,0
|
|
20230622,180900,736031545,2075,2075,2075,2075,0
|
|
20230622,180800,736031545,2075,2075,2075,2075,0
|
|
20230622,180700,736031545,2075,2075,2075,2075,0
|
|
20230622,180600,736031545,2075,2075,2075,2075,0
|
|
20230622,180500,736031545,2075,2075,2075,2075,17842
|
|
20230622,180400,736031545,2075,2075,2075,2075,0
|
|
20230622,180300,736031545,2075,2075,2075,2075,0
|
|
20230622,180200,736031545,2075,2075,2075,2075,0
|
|
20230622,180100,736031545,2075,2075,2075,2075,0
|
|
20230622,180000,736031545,2075,2075,2075,2075,0
|
|
20230622,175900,736031545,2075,2075,2075,2075,0
|
|
20230622,175800,736031545,2075,2075,2075,2075,0
|
|
20230622,175700,736031545,2075,2075,2075,2075,0
|
|
20230622,175600,736031545,2075,2075,2075,2075,0
|
|
20230622,175500,736031545,2075,2075,2075,2075,0
|
|
20230622,175400,736031545,2075,2075,2075,2075,0
|
|
20230622,175300,736031545,2075,2075,2075,2075,0
|
|
20230622,175200,736031545,2075,2075,2075,2075,0
|
|
20230622,175100,736031545,2075,2075,2075,2075,0
|
|
20230622,175000,736031545,2075,2075,2075,2075,0
|
|
20230622,174900,736031545,2075,2075,2075,2075,0
|
|
20230622,174800,736031545,2075,2075,2075,2075,0
|
|
20230622,174700,736031545,2075,2075,2075,2075,0
|
|
20230622,174600,736031545,2075,2075,2075,2075,0
|
|
20230622,174500,736031545,2075,2075,2075,2075,0
|
|
20230622,174400,736031545,2075,2075,2075,2075,0
|
|
20230622,174300,736031545,2075,2075,2075,2075,0
|
|
20230622,174200,736031545,2075,2075,2075,2075,0
|
|
20230622,174100,736031545,2075,2075,2075,2075,0
|
|
20230622,174000,736031545,2075,2075,2075,2075,0
|
|
20230622,173900,736031545,2075,2075,2075,2075,0
|
|
20230622,173800,736031545,2075,2075,2075,2075,0
|
|
20230622,173700,736031545,2075,2075,2075,2075,0
|
|
20230622,173600,736031545,2075,2075,2075,2075,0
|
|
20230622,173500,736031545,2075,2075,2075,2075,17842
|
|
20230622,173400,736031545,2075,2075,2075,2075,0
|
|
20230622,173300,736031545,2075,2075,2075,2075,0
|
|
20230622,173200,736031545,2075,2075,2075,2075,0
|
|
20230622,173100,736031545,2075,2075,2075,2075,0
|
|
20230622,173000,736031545,2075,2075,2075,2075,0
|
|
20230622,172900,736031545,2075,2075,2075,2075,0
|
|
20230622,172800,736031545,2075,2075,2075,2075,0
|
|
20230622,172700,736031545,2075,2075,2075,2075,0
|
|
20230622,172600,736031545,2075,2075,2075,2075,0
|
|
20230622,172500,736031545,2075,2075,2075,2075,0
|
|
20230622,172400,736031545,2075,2075,2075,2075,0
|
|
20230622,172300,736031545,2075,2075,2075,2075,0
|
|
20230622,172200,736031545,2075,2075,2075,2075,0
|
|
20230622,172100,736031545,2075,2075,2075,2075,0
|
|
20230622,172000,736031545,2075,2075,2075,2075,0
|
|
20230622,171900,736031545,2075,2075,2075,2075,0
|
|
20230622,171800,736031545,2075,2075,2075,2075,0
|
|
20230622,171700,736031545,2075,2075,2075,2075,0
|
|
20230622,171600,736031545,2075,2075,2075,2075,0
|
|
20230622,171500,736031545,2075,2075,2075,2075,0
|
|
20230622,171400,736031545,2075,2075,2075,2075,0
|
|
20230622,171300,736031545,2075,2075,2075,2075,0
|
|
20230622,171200,736031545,2075,2075,2075,2075,0
|
|
20230622,171100,736031545,2075,2075,2075,2075,0
|
|
20230622,171000,736031545,2075,2075,2075,2075,0
|
|
20230622,170900,736031545,2075,2075,2075,2075,0
|
|
20230622,170800,736031545,2075,2075,2075,2075,0
|
|
20230622,170700,736031545,2075,2075,2075,2075,0
|
|
20230622,170600,736031545,2075,2075,2075,2075,0
|
|
20230622,170500,736031545,2075,2075,2075,2075,17842
|
|
20230622,170400,736031545,2075,2075,2075,2075,0
|
|
20230622,170300,736031545,2075,2075,2075,2075,0
|
|
20230622,170200,736031545,2075,2075,2075,2075,0
|
|
20230622,170100,736031545,2075,2075,2075,2075,0
|
|
20230622,170000,736031545,2075,2075,2075,2075,0
|
|
20230622,165900,736031545,2075,2075,2075,2075,0
|
|
20230622,165800,736031545,2075,2075,2075,2075,0
|
|
20230622,165700,736031545,2075,2075,2075,2075,0
|
|
20230622,165600,736031545,2075,2075,2075,2075,0
|
|
20230622,165500,736031545,2075,2075,2075,2075,0
|
|
20230622,165400,736031545,2075,2075,2075,2075,0
|
|
20230622,165300,736031545,2075,2075,2075,2075,0
|
|
20230622,165200,736031545,2075,2075,2075,2075,0
|
|
20230622,165100,736031545,2075,2075,2075,2075,0
|
|
20230622,165000,736031545,2075,2075,2075,2075,0
|
|
20230622,164900,736031545,2075,2075,2075,2075,0
|
|
20230622,164800,736031545,2075,2075,2075,2075,0
|
|
20230622,164700,736031545,2075,2075,2075,2075,0
|
|
20230622,164600,736031545,2075,2075,2075,2075,0
|
|
20230622,164500,736031545,2075,2075,2075,2075,0
|
|
20230622,164400,736031545,2075,2075,2075,2075,0
|
|
20230622,164300,736031545,2075,2075,2075,2075,0
|
|
20230622,164200,736031545,2075,2075,2075,2075,0
|
|
20230622,164100,736031545,2075,2075,2075,2075,0
|
|
20230622,164000,736031545,2075,2075,2075,2075,0
|
|
20230622,163900,736031545,2075,2075,2075,2075,0
|
|
20230622,163800,736031545,2075,2075,2075,2075,0
|
|
20230622,163700,736031545,2075,2075,2075,2075,0
|
|
20230622,163600,736031545,2075,2075,2075,2075,0
|
|
20230622,163500,736031545,2075,2075,2075,2075,17842
|
|
20230622,163400,736031545,2075,2075,2075,2075,0
|
|
20230622,163300,736031545,2075,2075,2075,2075,0
|
|
20230622,163200,736031545,2075,2075,2075,2075,0
|
|
20230622,163100,736031545,2075,2075,2075,2075,0
|
|
20230622,163000,736031545,2075,2075,2075,2075,0
|
|
20230622,162900,736031545,2075,2075,2075,2075,0
|
|
20230622,162800,736031545,2075,2075,2075,2075,0
|
|
20230622,162700,736031545,2075,2075,2075,2075,0
|
|
20230622,162600,736031545,2075,2075,2075,2075,0
|
|
20230622,162500,736031545,2075,2075,2075,2075,0
|
|
20230622,162400,736031545,2075,2075,2075,2075,0
|
|
20230622,162300,736031545,2075,2075,2075,2075,0
|
|
20230622,162200,736031545,2075,2075,2075,2075,0
|
|
20230622,162100,736031545,2075,2075,2075,2075,0
|
|
20230622,162000,736031545,2075,2075,2075,2075,0
|
|
20230622,161900,736031545,2075,2075,2075,2075,0
|
|
20230622,161800,736031545,2075,2075,2075,2075,0
|
|
20230622,161700,736031545,2075,2075,2075,2075,0
|
|
20230622,161600,736031545,2075,2075,2075,2075,0
|
|
20230622,161500,736031545,2075,2075,2075,2075,0
|
|
20230622,161400,736031545,2075,2075,2075,2075,0
|
|
20230622,161300,736031545,2075,2075,2075,2075,0
|
|
20230622,161200,736031545,2075,2075,2075,2075,0
|
|
20230622,161100,736031545,2075,2075,2075,2075,0
|
|
20230622,161000,736031545,2075,2075,2075,2075,0
|
|
20230622,160900,736031545,2075,2075,2075,2075,0
|
|
20230622,160800,736031545,2075,2075,2075,2075,0
|
|
20230622,160700,736031545,2075,2075,2075,2075,0
|
|
20230622,160600,736031545,2075,2075,2075,2075,0
|
|
20230622,160500,736031545,2075,2075,2075,2075,17842
|
|
20230622,160400,736031545,2075,2075,2075,2075,0
|
|
20230622,160300,736031545,2075,2075,2075,2075,0
|
|
20230622,160200,736031545,2075,2075,2075,2075,0
|
|
20230622,160100,736031545,2075,2075,2075,2075,0
|
|
20230622,160000,736031545,2075,2075,2075,2075,0
|
|
20230622,155900,736031545,2075,2075,2075,2075,0
|
|
20230622,155800,736031545,2075,2075,2075,2075,0
|
|
20230622,155700,736031545,2075,2075,2075,2075,0
|
|
20230622,155600,736031545,2075,2075,2075,2075,0
|
|
20230622,155500,736031545,2075,2075,2075,2075,0
|
|
20230622,155400,736031545,2075,2075,2075,2075,0
|
|
20230622,155300,736031545,2075,2075,2075,2075,0
|
|
20230622,155200,736031545,2075,2075,2075,2075,0
|
|
20230622,155100,736031545,2075,2075,2075,2075,0
|
|
20230622,155000,736031545,2075,2075,2075,2075,0
|
|
20230622,154900,736031545,2075,2075,2075,2075,0
|
|
20230622,154800,736031545,2075,2075,2075,2075,0
|
|
20230622,154700,736031545,2075,2075,2075,2075,0
|
|
20230622,154600,736031545,2075,2075,2075,2075,0
|
|
20230622,154500,736031545,2075,2075,2075,2075,0
|
|
20230622,154400,736031545,2075,2075,2075,2075,0
|
|
20230622,154300,736031545,2075,2075,2075,2075,0
|
|
20230622,154200,736031545,2075,2075,2075,2075,0
|
|
20230622,154100,736031545,2075,2075,2075,2075,0
|
|
20230622,154000,736031545,2075,2075,2075,2075,0
|
|
20230622,153900,736031545,2075,2075,2075,2075,0
|
|
20230622,153800,736031545,2075,2075,2075,2075,0
|
|
20230622,153700,736031545,2075,2075,2075,2075,0
|
|
20230622,153600,736031545,2075,2075,2075,2075,0
|
|
20230622,153500,736031545,2075,2075,2075,2075,17842
|
|
20230622,153400,736031545,2075,2075,2075,2075,0
|
|
20230622,153300,736031545,2075,2075,2075,2075,0
|
|
20230622,153200,736031545,2075,2075,2075,2075,0
|
|
20230622,153100,736031545,2075,2075,2075,2075,0
|
|
20230622,153000,736031545,2075,2075,2075,2075,17842
|
|
20230622,152900,699009395,2080,2080,2080,2080,0
|
|
20230622,152800,699009395,2080,2080,2080,2080,0
|
|
20230622,152700,699009395,2080,2080,2080,2080,0
|
|
20230622,152600,699009395,2080,2080,2080,2080,0
|
|
20230622,152500,699009395,2080,2080,2080,2080,0
|
|
20230622,152400,699009395,2080,2080,2080,2080,0
|
|
20230622,152300,699009395,2080,2080,2080,2080,0
|
|
20230622,152200,699009395,2080,2080,2080,2080,0
|
|
20230622,152100,699009395,2080,2080,2080,2080,0
|
|
20230622,152000,699009395,2080,2080,2080,2080,0
|
|
20230622,151900,699009395,2080,2060,2080,2050,5987
|
|
20230622,151800,686706495,2060,2055,2065,2055,1013
|
|
20230622,151700,684620910,2060,2070,2070,2060,1035
|
|
20230622,151600,682486180,2070,2060,2070,2060,2293
|
|
20230622,151500,677756300,2065,2060,2065,2060,2388
|
|
20230622,151400,672834915,2065,2065,2065,2060,300
|
|
20230622,151300,672216015,2065,2060,2065,2060,719
|
|
20230622,151200,670734155,2060,2060,2065,2055,1233
|
|
20230622,151100,668192520,2060,2060,2065,2060,132
|
|
20230622,151000,667919995,2065,2065,2065,2065,392
|
|
20230622,150900,667110515,2065,2055,2085,2055,6938
|
|
20230622,150800,652814260,2070,2065,2070,2065,6019
|
|
20230622,150700,640357350,2070,2060,2070,2060,1374
|
|
20230622,150600,637523210,2055,2065,2065,2055,13
|
|
20230622,150500,637496395,2065,2065,2065,2055,1209
|
|
20230622,150400,635011790,2065,2065,2065,2065,908
|
|
20230622,150300,633136770,2065,2060,2065,2050,2741
|
|
20230622,150200,627499560,2065,2065,2065,2065,81
|
|
20230622,150100,627332295,2065,2065,2065,2065,340
|
|
20230622,150000,626630195,2065,2065,2065,2050,709
|
|
20230622,145900,625170430,2065,2060,2070,2050,4966
|
|
20230622,145800,614958545,2080,2075,2080,2055,26422
|
|
20230622,145700,560558375,2075,2075,2075,2075,0
|
|
20230622,145600,560558375,2075,2075,2075,2075,60
|
|
20230622,145500,560433875,2075,2075,2075,2075,791
|
|
20230622,145400,558792550,2075,2075,2075,2070,1021
|
|
20230622,145300,556677910,2080,2080,2080,2080,40
|
|
20230622,145200,556594710,2080,2080,2080,2080,50
|
|
20230622,145100,556490710,2080,2085,2085,2080,255
|
|
20230622,145000,555959285,2085,2075,2085,2075,120
|
|
20230622,144900,555710165,2075,2085,2085,2075,270
|
|
20230622,144800,555149800,2075,2075,2075,2075,2
|
|
20230622,144700,555145650,2085,2085,2085,2085,10
|
|
20230622,144600,555124800,2090,2085,2090,2070,738
|
|
20230622,144500,553594010,2075,2080,2080,2070,2628
|
|
20230622,144400,548150140,2080,2085,2090,2080,469
|
|
20230622,144300,547174360,2090,2090,2090,2090,10
|
|
20230622,144200,547153460,2090,2090,2090,2090,10
|
|
20230622,144100,547132560,2090,2095,2095,2090,380
|
|
20230622,144000,546338060,2095,2075,2095,2075,1510
|
|
20230622,143900,543201415,2075,2075,2075,2075,3185
|
|
20230622,143800,536592540,2075,2070,2075,2070,70
|
|
20230622,143700,536447325,2065,2065,2065,2065,1610
|
|
20230622,143600,533122675,2065,2070,2070,2065,1476
|
|
20230622,143500,530069165,2070,2070,2070,2070,3618
|
|
20230622,143400,522579905,2070,2075,2080,2070,772
|
|
20230622,143300,520979910,2075,2075,2080,2075,1342
|
|
20230622,143200,518195255,2080,2090,2090,2080,210
|
|
20230622,143100,517758355,2090,2085,2090,2085,2055
|
|
20230622,143000,513473555,2085,2085,2085,2085,10
|
|
20230622,142900,513452705,2085,2085,2085,2085,10
|
|
20230622,142800,513431855,2085,2085,2085,2085,10
|
|
20230622,142700,513411005,2085,2085,2085,2085,10
|
|
20230622,142600,513390155,2085,2075,2085,2075,1218
|
|
20230622,142500,510861440,2075,2075,2075,2075,932
|
|
20230622,142400,508927540,2075,2080,2080,2075,2296
|
|
20230622,142300,504155860,2080,2080,2080,2080,100
|
|
20230622,142200,503947860,2085,2085,2085,2085,1183
|
|
20230622,142100,501481305,2085,2085,2085,2085,506
|
|
20230622,142000,500426295,2090,2090,2090,2090,10
|
|
20230622,141900,500405395,2090,2090,2090,2090,12
|
|
20230622,141800,500380315,2090,2090,2090,2090,181
|
|
20230622,141700,500002025,2095,2095,2095,2095,36
|
|
20230622,141600,499926605,2095,2095,2095,2095,102
|
|
20230622,141500,499712915,2085,2090,2090,2085,1376
|
|
20230622,141400,496843905,2090,2090,2090,2090,10
|
|
20230622,141300,496823005,2090,2090,2090,2090,253
|
|
20230622,141200,496294235,2085,2085,2085,2085,50
|
|
20230622,141100,496189985,2095,2095,2095,2095,10
|
|
20230622,141000,496169035,2095,2085,2095,2085,123
|
|
20230622,140900,495912400,2085,2085,2085,2085,18
|
|
20230622,140800,495874870,2090,2085,2090,2085,70
|
|
20230622,140700,495728620,2085,2085,2085,2085,30
|
|
20230622,140600,495666070,2085,2085,2085,2085,10
|
|
20230622,140500,495645220,2085,2075,2085,2075,119
|
|
20230622,140400,495398245,2095,2085,2095,2085,460
|
|
20230622,140300,494438170,2085,2075,2085,2075,233
|
|
20230622,140200,493952915,2075,2085,2085,2075,5555
|
|
20230622,140100,482426035,2085,2085,2085,2085,10
|
|
20230622,140000,482405185,2085,2085,2085,2085,10
|
|
20230622,135900,482384335,2090,2090,2090,2080,340
|
|
20230622,135800,481674225,2075,2075,2075,2075,1700
|
|
20230622,135700,478146725,2075,2075,2075,2075,3988
|
|
20230622,135600,469871625,2080,2080,2080,2080,1891
|
|
20230622,135500,465938345,2080,2085,2090,2080,625
|
|
20230622,135400,464638250,2090,2085,2090,2085,176
|
|
20230622,135300,464271120,2090,2090,2090,2085,1200
|
|
20230622,135200,461769045,2090,2090,2090,2090,813
|
|
20230622,135100,460069875,2090,2090,2090,2090,4
|
|
20230622,135000,460061515,2090,2090,2090,2090,30
|
|
20230622,134900,459998815,2090,2090,2090,2090,0
|
|
20230622,134800,459998815,2090,2090,2090,2090,10
|
|
20230622,134700,459977915,2090,2090,2090,2090,710
|
|
20230622,134600,458494015,2090,2090,2090,2090,58
|
|
20230622,134500,458372795,2090,2090,2090,2090,20
|
|
20230622,134400,458330995,2090,2090,2090,2090,386
|
|
20230622,134300,457524255,2090,2090,2090,2090,102
|
|
20230622,134200,457311075,2090,2095,2095,2080,1427
|
|
20230622,134100,454336730,2095,2095,2095,2095,10
|
|
20230622,134000,454315780,2095,2095,2095,2095,10
|
|
20230622,133900,454294830,2095,2095,2095,2095,15
|
|
20230622,133800,454263405,2095,2095,2095,2095,174
|
|
20230622,133700,453898875,2095,2095,2095,2090,670
|
|
20230622,133600,452495990,2095,2095,2095,2095,10
|
|
20230622,133500,452475040,2095,2095,2095,2095,783
|
|
20230622,133400,450834655,2095,2090,2095,2090,1235
|
|
20230622,133300,448253495,2085,2085,2085,2085,1808
|
|
20230622,133200,444483815,2085,2080,2085,2080,436
|
|
20230622,133100,443575975,2080,2080,2080,2080,479
|
|
20230622,133000,442579655,2080,2080,2080,2080,500
|
|
20230622,132900,441539655,2080,2080,2080,2080,123
|
|
20230622,132800,441283815,2080,2080,2080,2080,1503
|
|
20230622,132700,438157575,2080,2080,2080,2080,97
|
|
20230622,132600,437955815,2080,2080,2080,2080,600
|
|
20230622,132500,436707815,2080,2080,2080,2080,2000
|
|
20230622,132400,432547815,2075,2075,2075,2075,774
|
|
20230622,132300,430941765,2075,2075,2075,2075,0
|
|
20230622,132200,430941765,2075,2075,2075,2075,146
|
|
20230622,132100,430638815,2075,2075,2075,2075,0
|
|
20230622,132000,430638815,2075,2075,2075,2075,0
|
|
20230622,131900,430638815,2075,2075,2075,2075,1
|
|
20230622,131800,430636740,2075,2075,2075,2075,0
|
|
20230622,131700,430636740,2075,2075,2075,2075,571
|
|
20230622,131600,429451915,2075,2075,2075,2075,0
|
|
20230622,131500,429451915,2075,2075,2075,2075,310
|
|
20230622,131400,428808665,2075,2075,2075,2075,341
|
|
20230622,131300,428101090,2075,2075,2075,2075,184
|
|
20230622,131200,427719290,2075,2075,2075,2075,1
|
|
20230622,131100,427717215,2075,2075,2075,2075,2022
|
|
20230622,131000,423521565,2080,2080,2080,2080,7
|
|
20230622,130900,423507005,2080,2080,2080,2080,0
|
|
20230622,130800,423507005,2080,2080,2080,2080,505
|
|
20230622,130700,422456605,2080,2080,2080,2080,20
|
|
20230622,130600,422415005,2080,2080,2080,2080,0
|
|
20230622,130500,422415005,2080,2080,2080,2080,50
|
|
20230622,130400,422311005,2075,2075,2075,2075,0
|
|
20230622,130300,422311005,2075,2075,2075,2075,20
|
|
20230622,130200,422269505,2075,2080,2080,2075,104
|
|
20230622,130100,422053285,2080,2075,2080,2075,40
|
|
20230622,130000,421970185,2080,2080,2080,2080,0
|
|
20230622,125900,421970185,2080,2080,2080,2080,12
|
|
20230622,125800,421945225,2075,2075,2075,2075,287
|
|
20230622,125700,421349700,2075,2075,2075,2075,126
|
|
20230622,125600,421088250,2075,2075,2075,2075,102
|
|
20230622,125500,420876600,2075,2075,2075,2075,2
|
|
20230622,125400,420872450,2075,2075,2075,2075,40
|
|
20230622,125300,420789450,2075,2075,2075,2075,3703
|
|
20230622,125200,413105725,2080,2080,2080,2080,1
|
|
20230622,125100,413103645,2080,2080,2080,2080,0
|
|
20230622,125000,413103645,2080,2080,2080,2080,100
|
|
20230622,124900,412895645,2075,2075,2075,2075,100
|
|
20230622,124800,412688145,2075,2075,2075,2075,300
|
|
20230622,124700,412065645,2075,2075,2075,2075,1262
|
|
20230622,124600,409446995,2075,2075,2075,2075,179
|
|
20230622,124500,409075570,2075,2075,2075,2075,3
|
|
20230622,124400,409069345,2075,2075,2075,2075,300
|
|
20230622,124300,408446845,2075,2075,2075,2075,100
|
|
20230622,124200,408239345,2080,2080,2080,2080,144
|
|
20230622,124100,407939825,2080,2080,2080,2080,72
|
|
20230622,124000,407790065,2080,2080,2080,2080,0
|
|
20230622,123900,407790065,2080,2080,2080,2080,200
|
|
20230622,123800,407374065,2080,2085,2085,2080,51
|
|
20230622,123700,407267980,2085,2085,2085,2085,0
|
|
20230622,123600,407267980,2085,2085,2085,2085,0
|
|
20230622,123500,407267980,2085,2080,2085,2080,430
|
|
20230622,123400,406372430,2080,2080,2080,2080,1
|
|
20230622,123300,406370350,2075,2075,2075,2075,0
|
|
20230622,123200,406370350,2075,2075,2075,2075,0
|
|
20230622,123100,406370350,2075,2075,2075,2075,0
|
|
20230622,123000,406370350,2075,2075,2075,2075,500
|
|
20230622,122900,405332850,2080,2080,2080,2080,2
|
|
20230622,122800,405328690,2085,2085,2085,2085,1
|
|
20230622,122700,405326605,2085,2075,2085,2075,52
|
|
20230622,122600,405218685,2075,2075,2075,2075,0
|
|
20230622,122500,405218685,2075,2080,2080,2075,438
|
|
20230622,122400,404308125,2075,2075,2075,2075,0
|
|
20230622,122300,404308125,2075,2075,2075,2075,0
|
|
20230622,122200,404308125,2075,2075,2075,2075,0
|
|
20230622,122100,404308125,2075,2075,2075,2075,0
|
|
20230622,122000,404308125,2075,2075,2075,2075,43
|
|
20230622,121900,404218900,2080,2080,2080,2080,5
|
|
20230622,121800,404208500,2080,2075,2080,2075,202
|
|
20230622,121700,403789340,2075,2075,2075,2075,1695
|
|
20230622,121600,400272215,2075,2075,2075,2075,45
|
|
20230622,121500,400178840,2080,2080,2080,2080,573
|
|
20230622,121400,398987000,2080,2080,2080,2080,810
|
|
20230622,121300,397302200,2080,2080,2080,2080,50
|
|
20230622,121200,397198200,2080,2080,2080,2080,562
|
|
20230622,121100,396029240,2085,2080,2085,2080,1016
|
|
20230622,121000,393915460,2085,2085,2085,2085,0
|
|
20230622,120900,393915460,2085,2085,2085,2085,0
|
|
20230622,120800,393915460,2085,2085,2085,2085,0
|
|
20230622,120700,393915460,2085,2085,2085,2085,0
|
|
20230622,120600,393915460,2085,2085,2085,2085,0
|
|
20230622,120500,393915460,2085,2085,2085,2085,0
|
|
20230622,120400,393915460,2085,2085,2085,2085,20
|
|
20230622,120300,393873760,2090,2090,2090,2090,0
|
|
20230622,120200,393873760,2090,2090,2090,2090,0
|
|
20230622,120100,393873760,2090,2090,2090,2090,2
|
|
20230622,120000,393869580,2085,2085,2085,2085,1183
|
|
20230622,115900,391403025,2085,2085,2085,2085,0
|
|
20230622,115800,391403025,2085,2085,2085,2085,0
|
|
20230622,115700,391403025,2085,2085,2085,2085,0
|
|
20230622,115600,391403025,2085,2085,2085,2085,0
|
|
20230622,115500,391403025,2085,2085,2085,2085,1247
|
|
20230622,115400,388803030,2085,2085,2085,2085,0
|
|
20230622,115300,388803030,2085,2085,2085,2085,0
|
|
20230622,115200,388803030,2085,2085,2085,2085,733
|
|
20230622,115100,387274725,2085,2085,2085,2085,0
|
|
20230622,115000,387274725,2085,2085,2085,2085,0
|
|
20230622,114900,387274725,2085,2085,2085,2085,0
|
|
20230622,114800,387274725,2085,2085,2085,2085,0
|
|
20230622,114700,387274725,2085,2085,2085,2085,51
|
|
20230622,114600,387168390,2090,2090,2090,2090,0
|
|
20230622,114500,387168390,2090,2090,2090,2090,0
|
|
20230622,114400,387168390,2090,2090,2090,2090,0
|
|
20230622,114300,387168390,2090,2090,2090,2090,0
|
|
20230622,114200,387168390,2090,2090,2090,2090,0
|
|
20230622,114100,387168390,2090,2085,2090,2085,6
|
|
20230622,114000,387155855,2090,2090,2090,2090,881
|
|
20230622,113900,385314565,2090,2090,2090,2090,236
|
|
20230622,113800,384821325,2090,2090,2090,2090,180
|
|
20230622,113700,384445125,2095,2095,2100,2095,2684
|
|
20230622,113600,378816755,2095,2095,2095,2095,50
|
|
20230622,113500,378712005,2095,2090,2095,2090,1052
|
|
20230622,113400,376508545,2090,2090,2090,2090,0
|
|
20230622,113300,376508545,2090,2090,2090,2090,5
|
|
20230622,113200,376498095,2095,2095,2095,2095,0
|
|
20230622,113100,376498095,2095,2095,2095,2095,0
|
|
20230622,113000,376498095,2095,2075,2095,2075,1520
|
|
20230622,112900,373328885,2080,2080,2080,2080,0
|
|
20230622,112800,373328885,2080,2080,2080,2080,1
|
|
20230622,112700,373326805,2075,2080,2080,2075,2
|
|
20230622,112600,373322650,2075,2075,2075,2075,2478
|
|
20230622,112500,368180800,2075,2075,2075,2075,205
|
|
20230622,112400,367755425,2075,2075,2075,2075,1
|
|
20230622,112300,367753350,2075,2075,2075,2075,379
|
|
20230622,112200,366966925,2075,2080,2080,2075,222
|
|
20230622,112100,366506265,2080,2080,2080,2080,5
|
|
20230622,112000,366495865,2075,2085,2085,2075,2569
|
|
20230622,111900,361162895,2085,2085,2085,2085,129
|
|
20230622,111800,360893930,2080,2080,2080,2080,133
|
|
20230622,111700,360617290,2085,2085,2085,2085,426
|
|
20230622,111600,359729080,2085,2085,2090,2085,444
|
|
20230622,111500,358803335,2085,2085,2085,2080,622
|
|
20230622,111400,357509510,2085,2085,2085,2085,0
|
|
20230622,111300,357509510,2085,2085,2085,2085,1304
|
|
20230622,111200,354790670,2085,2085,2085,2085,0
|
|
20230622,111100,354790670,2085,2080,2085,2080,258
|
|
20230622,111000,354254010,2080,2075,2080,2075,406
|
|
20230622,110900,353410530,2080,2080,2080,2075,1653
|
|
20230622,110800,349980050,2080,2080,2080,2080,1001
|
|
20230622,110700,347897970,2080,2075,2080,2075,320
|
|
20230622,110600,347233965,2090,2090,2090,2090,0
|
|
20230622,110500,347233965,2090,2090,2090,2075,7210
|
|
20230622,110400,332220705,2090,2095,2095,2090,14
|
|
20230622,110300,332191425,2095,2095,2095,2095,0
|
|
20230622,110200,332191425,2095,2090,2095,2090,2549
|
|
20230622,110100,326864010,2095,2095,2095,2095,5
|
|
20230622,110000,326853535,2090,2100,2100,2090,1269
|
|
20230622,105900,324194970,2100,2100,2100,2100,4273
|
|
20230622,105800,315221670,2105,2105,2105,2105,10
|
|
20230622,105700,315200620,2105,2105,2105,2105,0
|
|
20230622,105600,315200620,2105,2100,2105,2100,497
|
|
20230622,105500,314156915,2110,2105,2110,2105,48
|
|
20230622,105400,314055870,2105,2110,2110,2105,714
|
|
20230622,105300,312552325,2110,2110,2110,2110,2
|
|
20230622,105200,312548105,2105,2105,2105,2105,20
|
|
20230622,105100,312506005,2110,2110,2110,2105,1379
|
|
20230622,105000,309603190,2105,2105,2110,2105,111
|
|
20230622,104900,309369035,2110,2110,2110,2105,111
|
|
20230622,104800,309134875,2110,2105,2110,2105,60
|
|
20230622,104700,309008570,2110,2110,2115,2110,1485
|
|
20230622,104600,305875205,2115,2115,2115,2110,1665
|
|
20230622,104500,302361980,2115,2115,2115,2115,0
|
|
20230622,104400,302361980,2115,2115,2115,2115,22
|
|
20230622,104300,302315450,2115,2115,2115,2115,4
|
|
20230622,104200,302306990,2115,2110,2115,2105,496
|
|
20230622,104100,301260430,2110,2110,2110,2105,1503
|
|
20230622,104000,298091600,2110,2105,2110,2105,3
|
|
20230622,103900,298085275,2110,2110,2110,2110,110
|
|
20230622,103800,297853175,2110,2105,2110,2105,557
|
|
20230622,103700,296678635,2110,2110,2110,2110,1501
|
|
20230622,103600,293511525,2110,2110,2110,2105,2244
|
|
20230622,103500,288786695,2110,2110,2110,2110,204
|
|
20230622,103400,288356255,2115,2110,2115,2110,440
|
|
20230622,103300,287427435,2110,2110,2110,2110,39
|
|
20230622,103200,287345145,2105,2110,2115,2105,1595
|
|
20230622,103100,283979915,2110,2110,2110,2110,2741
|
|
20230622,103000,278196405,2110,2110,2110,2105,2666
|
|
20230622,102900,272584210,2110,2110,2115,2110,1048
|
|
20230622,102800,270372425,2110,2105,2110,2105,1414
|
|
20230622,102700,267391690,2105,2095,2105,2095,1451
|
|
20230622,102600,264339815,2105,2100,2105,2100,6394
|
|
20230622,102500,250912410,2095,2100,2100,2095,904
|
|
20230622,102400,249014020,2100,2100,2100,2095,191
|
|
20230622,102300,248613855,2095,2100,2100,2095,135
|
|
20230622,102200,248330380,2100,2095,2100,2095,20
|
|
20230622,102100,248288470,2095,2095,2095,2095,0
|
|
20230622,102000,248288470,2095,2095,2095,2095,1001
|
|
20230622,101900,246191375,2095,2095,2095,2095,3000
|
|
20230622,101800,239906375,2090,2090,2090,2090,105
|
|
20230622,101700,239686925,2095,2095,2095,2095,0
|
|
20230622,101600,239686925,2095,2095,2095,2095,12
|
|
20230622,101500,239661785,2095,2095,2095,2095,11
|
|
20230622,101400,239638740,2090,2090,2090,2090,1
|
|
20230622,101300,239636650,2095,2095,2095,2095,0
|
|
20230622,101200,239636650,2095,2095,2095,2095,48
|
|
20230622,101100,239536090,2095,2095,2100,2090,222
|
|
20230622,101000,239071095,2095,2090,2095,2090,2250
|
|
20230622,100900,234357745,2090,2085,2090,2085,391
|
|
20230622,100800,233541005,2085,2085,2090,2085,130
|
|
20230622,100700,233269855,2085,2085,2085,2085,0
|
|
20230622,100600,233269855,2085,2085,2085,2085,309
|
|
20230622,100500,232625590,2080,2085,2085,2080,111
|
|
20230622,100400,232394610,2085,2085,2085,2085,100
|
|
20230622,100300,232186110,2085,2085,2085,2085,0
|
|
20230622,100200,232186110,2085,2085,2085,2085,194
|
|
20230622,100100,231781620,2085,2085,2085,2085,330
|
|
20230622,100000,231093570,2085,2085,2085,2085,1000
|
|
20230622,095900,229008570,2085,2085,2085,2085,0
|
|
20230622,095800,229008570,2085,2085,2085,2085,120
|
|
20230622,095700,228758370,2085,2080,2085,2080,404
|
|
20230622,095600,227918030,2080,2080,2080,2080,1519
|
|
20230622,095500,224758510,2085,2085,2085,2085,327
|
|
20230622,095400,224076715,2085,2085,2085,2085,1476
|
|
20230622,095300,220999255,2090,2090,2090,2090,99
|
|
20230622,095200,220792345,2090,2090,2090,2090,314
|
|
20230622,095100,220136085,2090,2085,2090,2085,511
|
|
20230622,095000,219068595,2085,2090,2090,2085,243
|
|
20230622,094900,218561225,2090,2085,2090,2085,452
|
|
20230622,094800,217617740,2090,2095,2095,2085,1163
|
|
20230622,094700,215192655,2090,2090,2090,2090,1287
|
|
20230622,094600,212502825,2090,2090,2090,2090,239
|
|
20230622,094500,212003315,2085,2085,2085,2085,29
|
|
20230622,094400,211942850,2085,2090,2090,2085,58
|
|
20230622,094300,211821870,2090,2090,2090,2090,6
|
|
20230622,094200,211809330,2090,2090,2090,2085,1181
|
|
20230622,094100,209343220,2085,2085,2085,2085,0
|
|
20230622,094000,209343220,2085,2090,2090,2085,1006
|
|
20230622,093900,207241680,2090,2085,2090,2085,833
|
|
20230622,093800,205504515,2085,2085,2090,2085,2193
|
|
20230622,093700,200927065,2085,2085,2085,2085,1835
|
|
20230622,093600,197101090,2085,2085,2085,2085,50
|
|
20230622,093500,196996840,2085,2085,2085,2085,239
|
|
20230622,093400,196498525,2085,2090,2090,2085,357
|
|
20230622,093300,195754155,2085,2085,2085,2085,109
|
|
20230622,093200,195526890,2085,2085,2085,2085,54
|
|
20230622,093100,195414300,2085,2085,2085,2085,1023
|
|
20230622,093000,193281345,2080,2080,2085,2080,678
|
|
20230622,092900,191871100,2075,2075,2080,2075,379
|
|
20230622,092800,191084670,2075,2075,2075,2075,399
|
|
20230622,092700,190256745,2075,2075,2075,2075,400
|
|
20230622,092600,189426745,2075,2080,2080,2075,557
|
|
20230622,092500,188270280,2080,2075,2080,2075,14
|
|
20230622,092400,188241225,2080,2080,2080,2070,1823
|
|
20230622,092300,184460870,2080,2080,2080,2080,247
|
|
20230622,092200,183947110,2080,2075,2080,2070,2716
|
|
20230622,092100,178309065,2080,2075,2080,2075,1585
|
|
20230622,092000,175020185,2075,2075,2080,2075,116
|
|
20230622,091900,174779410,2075,2080,2080,2075,95
|
|
20230622,091800,174581815,2080,2080,2080,2075,175
|
|
20230622,091700,174218135,2075,2085,2085,2075,167
|
|
20230622,091600,173871550,2075,2080,2085,2075,2850
|
|
20230622,091500,167949965,2080,2080,2080,2080,1284
|
|
20230622,091400,165279245,2080,2080,2080,2080,780
|
|
20230622,091300,163656845,2085,2085,2085,2085,400
|
|
20230622,091200,162822845,2085,2080,2085,2080,1593
|
|
20230622,091100,159503955,2080,2085,2085,2080,1723
|
|
20230622,091000,155918765,2085,2075,2085,2075,2305
|
|
20230622,090900,151127775,2075,2080,2080,2075,2830
|
|
20230622,090800,145253025,2075,2075,2080,2075,2841
|
|
20230622,090700,139357945,2070,2070,2080,2070,1613
|
|
20230622,090600,136014005,2070,2070,2085,2070,7285
|
|
20230622,090500,120907815,2070,2065,2070,2065,1721
|
|
20230622,090400,117349505,2065,2070,2075,2065,2976
|
|
20230622,090300,111193800,2070,2070,2075,2065,5541
|
|
20230622,090200,99724535,2070,2085,2085,2070,8793
|
|
20230622,090100,81468445,2085,2100,2100,2085,5757
|
|
20230622,090000,69406250,2110,2100,2120,2090,32861
|