682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201900,200898315,2085,2085,2085,2085,1326
|
|
20230616,201800,200898315,2085,2085,2085,2085,0
|
|
20230616,201700,200898315,2085,2085,2085,2085,0
|
|
20230616,201600,200898315,2085,2085,2085,2085,0
|
|
20230616,201500,200898315,2085,2085,2085,2085,0
|
|
20230616,201400,200898315,2085,2085,2085,2085,0
|
|
20230616,201300,200898315,2085,2085,2085,2085,0
|
|
20230616,201200,200898315,2085,2085,2085,2085,0
|
|
20230616,201100,200898315,2085,2085,2085,2085,0
|
|
20230616,201000,200898315,2085,2085,2085,2085,0
|
|
20230616,200900,200898315,2085,2085,2085,2085,0
|
|
20230616,200800,200898315,2085,2085,2085,2085,0
|
|
20230616,200700,200898315,2085,2085,2085,2085,0
|
|
20230616,200600,200898315,2085,2085,2085,2085,0
|
|
20230616,200500,200898315,2085,2085,2085,2085,0
|
|
20230616,200400,200898315,2085,2085,2085,2085,0
|
|
20230616,200300,200898315,2085,2085,2085,2085,0
|
|
20230616,200200,200898315,2085,2085,2085,2085,0
|
|
20230616,200100,200898315,2085,2085,2085,2085,0
|
|
20230616,200000,200898315,2085,2085,2085,2085,0
|
|
20230616,195900,200898315,2085,2085,2085,2085,0
|
|
20230616,195800,200898315,2085,2085,2085,2085,0
|
|
20230616,195700,200898315,2085,2085,2085,2085,0
|
|
20230616,195600,200898315,2085,2085,2085,2085,0
|
|
20230616,195500,200898315,2085,2085,2085,2085,0
|
|
20230616,195400,200898315,2085,2085,2085,2085,0
|
|
20230616,195300,200898315,2085,2085,2085,2085,0
|
|
20230616,195200,200898315,2085,2085,2085,2085,0
|
|
20230616,195100,200898315,2085,2085,2085,2085,0
|
|
20230616,195000,200898315,2085,2085,2085,2085,0
|
|
20230616,194900,200898315,2085,2085,2085,2085,1326
|
|
20230616,194800,200898315,2085,2085,2085,2085,0
|
|
20230616,194700,200898315,2085,2085,2085,2085,0
|
|
20230616,194600,200898315,2085,2085,2085,2085,0
|
|
20230616,194500,200898315,2085,2085,2085,2085,0
|
|
20230616,194400,200898315,2085,2085,2085,2085,0
|
|
20230616,194300,200898315,2085,2085,2085,2085,0
|
|
20230616,194200,200898315,2085,2085,2085,2085,0
|
|
20230616,194100,200898315,2085,2085,2085,2085,0
|
|
20230616,194000,200898315,2085,2085,2085,2085,0
|
|
20230616,193900,200898315,2085,2085,2085,2085,0
|
|
20230616,193800,200898315,2085,2085,2085,2085,0
|
|
20230616,193700,200898315,2085,2085,2085,2085,0
|
|
20230616,193600,200898315,2085,2085,2085,2085,0
|
|
20230616,193500,200898315,2085,2085,2085,2085,0
|
|
20230616,193400,200898315,2085,2085,2085,2085,0
|
|
20230616,193300,200898315,2085,2085,2085,2085,0
|
|
20230616,193200,200898315,2085,2085,2085,2085,0
|
|
20230616,193100,200898315,2085,2085,2085,2085,0
|
|
20230616,193000,200898315,2085,2085,2085,2085,0
|
|
20230616,192900,200898315,2085,2085,2085,2085,0
|
|
20230616,192800,200898315,2085,2085,2085,2085,0
|
|
20230616,192700,200898315,2085,2085,2085,2085,0
|
|
20230616,192600,200898315,2085,2085,2085,2085,0
|
|
20230616,192500,200898315,2085,2085,2085,2085,0
|
|
20230616,192400,200898315,2085,2085,2085,2085,0
|
|
20230616,192300,200898315,2085,2085,2085,2085,0
|
|
20230616,192200,200898315,2085,2085,2085,2085,0
|
|
20230616,192100,200898315,2085,2085,2085,2085,0
|
|
20230616,192000,200898315,2085,2085,2085,2085,0
|
|
20230616,191900,200898315,2085,2085,2085,2085,1326
|
|
20230616,191800,200898315,2085,2085,2085,2085,0
|
|
20230616,191700,200898315,2085,2085,2085,2085,0
|
|
20230616,191600,200898315,2085,2085,2085,2085,0
|
|
20230616,191500,200898315,2085,2085,2085,2085,0
|
|
20230616,191400,200898315,2085,2085,2085,2085,0
|
|
20230616,191300,200898315,2085,2085,2085,2085,0
|
|
20230616,191200,200898315,2085,2085,2085,2085,0
|
|
20230616,191100,200898315,2085,2085,2085,2085,0
|
|
20230616,191000,200898315,2085,2085,2085,2085,0
|
|
20230616,190900,200898315,2085,2085,2085,2085,0
|
|
20230616,190800,200898315,2085,2085,2085,2085,0
|
|
20230616,190700,200898315,2085,2085,2085,2085,0
|
|
20230616,190600,200898315,2085,2085,2085,2085,0
|
|
20230616,190500,200898315,2085,2085,2085,2085,0
|
|
20230616,190400,200898315,2085,2085,2085,2085,0
|
|
20230616,190300,200898315,2085,2085,2085,2085,0
|
|
20230616,190200,200898315,2085,2085,2085,2085,0
|
|
20230616,190100,200898315,2085,2085,2085,2085,0
|
|
20230616,190000,200898315,2085,2085,2085,2085,0
|
|
20230616,185900,200898315,2085,2085,2085,2085,0
|
|
20230616,185800,200898315,2085,2085,2085,2085,0
|
|
20230616,185700,200898315,2085,2085,2085,2085,0
|
|
20230616,185600,200898315,2085,2085,2085,2085,0
|
|
20230616,185500,200898315,2085,2085,2085,2085,0
|
|
20230616,185400,200898315,2085,2085,2085,2085,0
|
|
20230616,185300,200898315,2085,2085,2085,2085,0
|
|
20230616,185200,200898315,2085,2085,2085,2085,0
|
|
20230616,185100,200898315,2085,2085,2085,2085,0
|
|
20230616,185000,200898315,2085,2085,2085,2085,0
|
|
20230616,184900,200898315,2085,2085,2085,2085,1326
|
|
20230616,184800,200898315,2085,2085,2085,2085,0
|
|
20230616,184700,200898315,2085,2085,2085,2085,0
|
|
20230616,184600,200898315,2085,2085,2085,2085,0
|
|
20230616,184500,200898315,2085,2085,2085,2085,0
|
|
20230616,184400,200898315,2085,2085,2085,2085,0
|
|
20230616,184300,200898315,2085,2085,2085,2085,0
|
|
20230616,184200,200898315,2085,2085,2085,2085,0
|
|
20230616,184100,200898315,2085,2085,2085,2085,0
|
|
20230616,184000,200898315,2085,2085,2085,2085,0
|
|
20230616,183900,200898315,2085,2085,2085,2085,0
|
|
20230616,183800,200898315,2085,2085,2085,2085,0
|
|
20230616,183700,200898315,2085,2085,2085,2085,0
|
|
20230616,183600,200898315,2085,2085,2085,2085,0
|
|
20230616,183500,200898315,2085,2085,2085,2085,0
|
|
20230616,183400,200898315,2085,2085,2085,2085,0
|
|
20230616,183300,200898315,2085,2085,2085,2085,0
|
|
20230616,183200,200898315,2085,2085,2085,2085,0
|
|
20230616,183100,200898315,2085,2085,2085,2085,0
|
|
20230616,183000,200898315,2085,2085,2085,2085,0
|
|
20230616,182900,200898315,2085,2085,2085,2085,0
|
|
20230616,182800,200898315,2085,2085,2085,2085,0
|
|
20230616,182700,200898315,2085,2085,2085,2085,0
|
|
20230616,182600,200898315,2085,2085,2085,2085,0
|
|
20230616,182500,200898315,2085,2085,2085,2085,0
|
|
20230616,182400,200898315,2085,2085,2085,2085,0
|
|
20230616,182300,200898315,2085,2085,2085,2085,0
|
|
20230616,182200,200898315,2085,2085,2085,2085,0
|
|
20230616,182100,200898315,2085,2085,2085,2085,0
|
|
20230616,182000,200898315,2085,2085,2085,2085,0
|
|
20230616,181900,200898315,2085,2085,2085,2085,1326
|
|
20230616,181800,200898315,2085,2085,2085,2085,0
|
|
20230616,181700,200898315,2085,2085,2085,2085,0
|
|
20230616,181600,200898315,2085,2085,2085,2085,0
|
|
20230616,181500,200898315,2085,2085,2085,2085,0
|
|
20230616,181400,200898315,2085,2085,2085,2085,0
|
|
20230616,181300,200898315,2085,2085,2085,2085,0
|
|
20230616,181200,200898315,2085,2085,2085,2085,0
|
|
20230616,181100,200898315,2085,2085,2085,2085,0
|
|
20230616,181000,200898315,2085,2085,2085,2085,0
|
|
20230616,180900,200898315,2085,2085,2085,2085,0
|
|
20230616,180800,200898315,2085,2085,2085,2085,0
|
|
20230616,180700,200898315,2085,2085,2085,2085,0
|
|
20230616,180600,200898315,2085,2085,2085,2085,0
|
|
20230616,180500,200898315,2085,2085,2085,2085,0
|
|
20230616,180400,200898315,2085,2085,2085,2085,0
|
|
20230616,180300,200898315,2085,2085,2085,2085,0
|
|
20230616,180200,200898315,2085,2085,2085,2085,0
|
|
20230616,180100,200898315,2085,2085,2085,2085,0
|
|
20230616,180000,200898315,2085,2085,2085,2085,0
|
|
20230616,175900,200898315,2085,2085,2085,2085,0
|
|
20230616,175800,200898315,2085,2085,2085,2085,0
|
|
20230616,175700,200898315,2085,2085,2085,2085,0
|
|
20230616,175600,200898315,2085,2085,2085,2085,0
|
|
20230616,175500,200898315,2085,2085,2085,2085,0
|
|
20230616,175400,200898315,2085,2085,2085,2085,0
|
|
20230616,175300,200898315,2085,2085,2085,2085,0
|
|
20230616,175200,200898315,2085,2085,2085,2085,0
|
|
20230616,175100,200898315,2085,2085,2085,2085,0
|
|
20230616,175000,200898315,2085,2085,2085,2085,0
|
|
20230616,174900,200898315,2085,2085,2085,2085,1326
|
|
20230616,174800,200898315,2085,2085,2085,2085,0
|
|
20230616,174700,200898315,2085,2085,2085,2085,0
|
|
20230616,174600,200898315,2085,2085,2085,2085,0
|
|
20230616,174500,200898315,2085,2085,2085,2085,0
|
|
20230616,174400,200898315,2085,2085,2085,2085,0
|
|
20230616,174300,200898315,2085,2085,2085,2085,0
|
|
20230616,174200,200898315,2085,2085,2085,2085,0
|
|
20230616,174100,200898315,2085,2085,2085,2085,0
|
|
20230616,174000,200898315,2085,2085,2085,2085,0
|
|
20230616,173900,200898315,2085,2085,2085,2085,0
|
|
20230616,173800,200898315,2085,2085,2085,2085,0
|
|
20230616,173700,200898315,2085,2085,2085,2085,0
|
|
20230616,173600,200898315,2085,2085,2085,2085,0
|
|
20230616,173500,200898315,2085,2085,2085,2085,0
|
|
20230616,173400,200898315,2085,2085,2085,2085,0
|
|
20230616,173300,200898315,2085,2085,2085,2085,0
|
|
20230616,173200,200898315,2085,2085,2085,2085,0
|
|
20230616,173100,200898315,2085,2085,2085,2085,0
|
|
20230616,173000,200898315,2085,2085,2085,2085,0
|
|
20230616,172900,200898315,2085,2085,2085,2085,0
|
|
20230616,172800,200898315,2085,2085,2085,2085,0
|
|
20230616,172700,200898315,2085,2085,2085,2085,0
|
|
20230616,172600,200898315,2085,2085,2085,2085,0
|
|
20230616,172500,200898315,2085,2085,2085,2085,0
|
|
20230616,172400,200898315,2085,2085,2085,2085,0
|
|
20230616,172300,200898315,2085,2085,2085,2085,0
|
|
20230616,172200,200898315,2085,2085,2085,2085,0
|
|
20230616,172100,200898315,2085,2085,2085,2085,0
|
|
20230616,172000,200898315,2085,2085,2085,2085,0
|
|
20230616,171900,200898315,2085,2085,2085,2085,1326
|
|
20230616,171800,200898315,2085,2085,2085,2085,0
|
|
20230616,171700,200898315,2085,2085,2085,2085,0
|
|
20230616,171600,200898315,2085,2085,2085,2085,0
|
|
20230616,171500,200898315,2085,2085,2085,2085,0
|
|
20230616,171400,200898315,2085,2085,2085,2085,0
|
|
20230616,171300,200898315,2085,2085,2085,2085,0
|
|
20230616,171200,200898315,2085,2085,2085,2085,0
|
|
20230616,171100,200898315,2085,2085,2085,2085,0
|
|
20230616,171000,200898315,2085,2085,2085,2085,0
|
|
20230616,170900,200898315,2085,2085,2085,2085,0
|
|
20230616,170800,200898315,2085,2085,2085,2085,0
|
|
20230616,170700,200898315,2085,2085,2085,2085,0
|
|
20230616,170600,200898315,2085,2085,2085,2085,0
|
|
20230616,170500,200898315,2085,2085,2085,2085,0
|
|
20230616,170400,200898315,2085,2085,2085,2085,0
|
|
20230616,170300,200898315,2085,2085,2085,2085,0
|
|
20230616,170200,200898315,2085,2085,2085,2085,0
|
|
20230616,170100,200898315,2085,2085,2085,2085,0
|
|
20230616,170000,200898315,2085,2085,2085,2085,0
|
|
20230616,165900,200898315,2085,2085,2085,2085,0
|
|
20230616,165800,200898315,2085,2085,2085,2085,0
|
|
20230616,165700,200898315,2085,2085,2085,2085,0
|
|
20230616,165600,200898315,2085,2085,2085,2085,0
|
|
20230616,165500,200898315,2085,2085,2085,2085,0
|
|
20230616,165400,200898315,2085,2085,2085,2085,0
|
|
20230616,165300,200898315,2085,2085,2085,2085,0
|
|
20230616,165200,200898315,2085,2085,2085,2085,0
|
|
20230616,165100,200898315,2085,2085,2085,2085,0
|
|
20230616,165000,200898315,2085,2085,2085,2085,0
|
|
20230616,164900,200898315,2085,2085,2085,2085,1326
|
|
20230616,164800,200898315,2085,2085,2085,2085,0
|
|
20230616,164700,200898315,2085,2085,2085,2085,0
|
|
20230616,164600,200898315,2085,2085,2085,2085,0
|
|
20230616,164500,200898315,2085,2085,2085,2085,0
|
|
20230616,164400,200898315,2085,2085,2085,2085,0
|
|
20230616,164300,200898315,2085,2085,2085,2085,0
|
|
20230616,164200,200898315,2085,2085,2085,2085,0
|
|
20230616,164100,200898315,2085,2085,2085,2085,0
|
|
20230616,164000,200898315,2085,2085,2085,2085,0
|
|
20230616,163900,200898315,2085,2085,2085,2085,0
|
|
20230616,163800,200898315,2085,2085,2085,2085,0
|
|
20230616,163700,200898315,2085,2085,2085,2085,0
|
|
20230616,163600,200898315,2085,2085,2085,2085,0
|
|
20230616,163500,200898315,2085,2085,2085,2085,0
|
|
20230616,163400,200898315,2085,2085,2085,2085,0
|
|
20230616,163300,200898315,2085,2085,2085,2085,0
|
|
20230616,163200,200898315,2085,2085,2085,2085,0
|
|
20230616,163100,200898315,2085,2085,2085,2085,0
|
|
20230616,163000,200898315,2085,2085,2085,2085,0
|
|
20230616,162900,200898315,2085,2085,2085,2085,0
|
|
20230616,162800,200898315,2085,2085,2085,2085,0
|
|
20230616,162700,200898315,2085,2085,2085,2085,0
|
|
20230616,162600,200898315,2085,2085,2085,2085,0
|
|
20230616,162500,200898315,2085,2085,2085,2085,0
|
|
20230616,162400,200898315,2085,2085,2085,2085,0
|
|
20230616,162300,200898315,2085,2085,2085,2085,0
|
|
20230616,162200,200898315,2085,2085,2085,2085,0
|
|
20230616,162100,200898315,2085,2085,2085,2085,0
|
|
20230616,162000,200898315,2085,2085,2085,2085,0
|
|
20230616,161900,200898315,2085,2085,2085,2085,1326
|
|
20230616,161800,200898315,2085,2085,2085,2085,0
|
|
20230616,161700,200898315,2085,2085,2085,2085,0
|
|
20230616,161600,200898315,2085,2085,2085,2085,0
|
|
20230616,161500,200898315,2085,2085,2085,2085,0
|
|
20230616,161400,200898315,2085,2085,2085,2085,0
|
|
20230616,161300,200898315,2085,2085,2085,2085,0
|
|
20230616,161200,200898315,2085,2085,2085,2085,0
|
|
20230616,161100,200898315,2085,2085,2085,2085,0
|
|
20230616,161000,200898315,2085,2085,2085,2085,0
|
|
20230616,160900,200898315,2085,2085,2085,2085,0
|
|
20230616,160800,200898315,2085,2085,2085,2085,0
|
|
20230616,160700,200898315,2085,2085,2085,2085,0
|
|
20230616,160600,200898315,2085,2085,2085,2085,0
|
|
20230616,160500,200898315,2085,2085,2085,2085,0
|
|
20230616,160400,200898315,2085,2085,2085,2085,0
|
|
20230616,160300,200898315,2085,2085,2085,2085,0
|
|
20230616,160200,200898315,2085,2085,2085,2085,0
|
|
20230616,160100,200898315,2085,2085,2085,2085,0
|
|
20230616,160000,200898315,2085,2085,2085,2085,0
|
|
20230616,155900,200898315,2085,2085,2085,2085,0
|
|
20230616,155800,200898315,2085,2085,2085,2085,0
|
|
20230616,155700,200898315,2085,2085,2085,2085,0
|
|
20230616,155600,200898315,2085,2085,2085,2085,0
|
|
20230616,155500,200898315,2085,2085,2085,2085,0
|
|
20230616,155400,200898315,2085,2085,2085,2085,0
|
|
20230616,155300,200898315,2085,2085,2085,2085,0
|
|
20230616,155200,200898315,2085,2085,2085,2085,0
|
|
20230616,155100,200898315,2085,2085,2085,2085,0
|
|
20230616,155000,200898315,2085,2085,2085,2085,0
|
|
20230616,154900,200898315,2085,2085,2085,2085,1326
|
|
20230616,154800,200898315,2085,2085,2085,2085,0
|
|
20230616,154700,200898315,2085,2085,2085,2085,0
|
|
20230616,154600,200898315,2085,2085,2085,2085,0
|
|
20230616,154500,200898315,2085,2085,2085,2085,0
|
|
20230616,154400,200898315,2085,2085,2085,2085,0
|
|
20230616,154300,200898315,2085,2085,2085,2085,0
|
|
20230616,154200,200898315,2085,2085,2085,2085,0
|
|
20230616,154100,200898315,2085,2085,2085,2085,0
|
|
20230616,154000,200898315,2085,2085,2085,2085,0
|
|
20230616,153900,200898315,2085,2085,2085,2085,0
|
|
20230616,153800,200898315,2085,2085,2085,2085,0
|
|
20230616,153700,200898315,2085,2085,2085,2085,0
|
|
20230616,153600,200898315,2085,2085,2085,2085,0
|
|
20230616,153500,200898315,2085,2085,2085,2085,0
|
|
20230616,153400,200898315,2085,2085,2085,2085,0
|
|
20230616,153300,200898315,2085,2085,2085,2085,0
|
|
20230616,153200,200898315,2085,2085,2085,2085,0
|
|
20230616,153100,200898315,2085,2085,2085,2085,0
|
|
20230616,153000,200898315,2085,2085,2085,2085,1326
|
|
20230616,152900,198133605,2100,2100,2100,2100,0
|
|
20230616,152800,198133605,2100,2100,2100,2100,0
|
|
20230616,152700,198133605,2100,2100,2100,2100,0
|
|
20230616,152600,198133605,2100,2100,2100,2100,0
|
|
20230616,152500,198133605,2100,2100,2100,2100,0
|
|
20230616,152400,198133605,2100,2100,2100,2100,0
|
|
20230616,152300,198133605,2100,2100,2100,2100,0
|
|
20230616,152200,198133605,2100,2100,2100,2100,0
|
|
20230616,152100,198133605,2100,2100,2100,2100,0
|
|
20230616,152000,198133605,2100,2100,2100,2100,0
|
|
20230616,151900,198133605,2100,2100,2100,2100,0
|
|
20230616,151800,198133605,2100,2100,2100,2100,0
|
|
20230616,151700,198133605,2100,2100,2100,2100,50
|
|
20230616,151600,198028605,2100,2100,2100,2100,3
|
|
20230616,151500,198022305,2100,2100,2100,2100,0
|
|
20230616,151400,198022305,2100,2100,2100,2100,2
|
|
20230616,151300,198018105,2100,2100,2100,2100,0
|
|
20230616,151200,198018105,2100,2085,2100,2085,986
|
|
20230616,151100,195961500,2085,2085,2085,2085,0
|
|
20230616,151000,195961500,2085,2085,2085,2075,3827
|
|
20230616,150900,188007515,2090,2090,2090,2090,0
|
|
20230616,150800,188007515,2090,2090,2090,2090,0
|
|
20230616,150700,188007515,2090,2090,2090,2090,0
|
|
20230616,150600,188007515,2090,2090,2090,2090,231
|
|
20230616,150500,187524725,2090,2090,2090,2090,20
|
|
20230616,150400,187482925,2090,2090,2090,2090,0
|
|
20230616,150300,187482925,2090,2090,2090,2090,150
|
|
20230616,150200,187169425,2090,2090,2090,2090,0
|
|
20230616,150100,187169425,2090,2090,2090,2090,0
|
|
20230616,150000,187169425,2090,2090,2090,2090,100
|
|
20230616,145900,186960425,2090,2090,2090,2090,0
|
|
20230616,145800,186960425,2090,2085,2090,2075,5728
|
|
20230616,145700,175053215,2095,2095,2095,2095,0
|
|
20230616,145600,175053215,2095,2095,2095,2095,6
|
|
20230616,145500,175040645,2095,2095,2095,2095,0
|
|
20230616,145400,175040645,2095,2095,2095,2095,0
|
|
20230616,145300,175040645,2095,2095,2095,2095,0
|
|
20230616,145200,175040645,2095,2095,2095,2095,14
|
|
20230616,145100,175011315,2085,2085,2085,2085,0
|
|
20230616,145000,175011315,2085,2085,2085,2085,2663
|
|
20230616,144900,169458960,2090,2090,2090,2090,0
|
|
20230616,144800,169458960,2090,2090,2090,2090,0
|
|
20230616,144700,169458960,2090,2090,2090,2090,18
|
|
20230616,144600,169421340,2090,2090,2090,2090,1000
|
|
20230616,144500,167331340,2090,2090,2095,2090,38
|
|
20230616,144400,167251830,2095,2095,2095,2095,36
|
|
20230616,144300,167176410,2095,2095,2095,2095,126
|
|
20230616,144200,166912440,2095,2095,2095,2095,8
|
|
20230616,144100,166895680,2095,2095,2095,2095,1
|
|
20230616,144000,166893585,2105,2105,2105,2105,0
|
|
20230616,143900,166893585,2105,2105,2105,2105,0
|
|
20230616,143800,166893585,2105,2105,2105,2105,0
|
|
20230616,143700,166893585,2105,2085,2105,2085,4001
|
|
20230616,143600,158551480,2105,2105,2105,2105,0
|
|
20230616,143500,158551480,2105,2105,2105,2105,0
|
|
20230616,143400,158551480,2105,2095,2105,2095,5
|
|
20230616,143300,158540985,2110,2095,2110,2095,2002
|
|
20230616,143200,154346765,2100,2115,2115,2095,23
|
|
20230616,143100,154298490,2115,2100,2115,2100,51
|
|
20230616,143000,154191360,2100,2120,2120,2100,4955
|
|
20230616,142900,143746075,2100,2110,2120,2100,8837
|
|
20230616,142800,125064400,2105,2095,2105,2095,6487
|
|
20230616,142700,111445065,2085,2085,2085,2085,1433
|
|
20230616,142600,108457260,2095,2095,2095,2095,0
|
|
20230616,142500,108457260,2095,2095,2095,2095,0
|
|
20230616,142400,108457260,2095,2095,2095,2095,0
|
|
20230616,142300,108457260,2095,2095,2095,2095,50
|
|
20230616,142200,108352510,2095,2095,2095,2095,5
|
|
20230616,142100,108342035,2095,2095,2095,2095,0
|
|
20230616,142000,108342035,2095,2095,2095,2095,51
|
|
20230616,141900,108235190,2095,2095,2095,2095,0
|
|
20230616,141800,108235190,2095,2085,2095,2085,2
|
|
20230616,141700,108231010,2090,2090,2090,2090,86
|
|
20230616,141600,108051270,2095,2090,2095,2090,100
|
|
20230616,141500,107842085,2090,2085,2090,2085,980
|
|
20230616,141400,105794100,2085,2085,2085,2085,0
|
|
20230616,141300,105794100,2085,2085,2085,2085,2099
|
|
20230616,141200,101417685,2090,2090,2090,2090,0
|
|
20230616,141100,101417685,2090,2090,2090,2090,0
|
|
20230616,141000,101417685,2090,2090,2090,2090,0
|
|
20230616,140900,101417685,2090,2090,2090,2090,0
|
|
20230616,140800,101417685,2090,2090,2090,2090,0
|
|
20230616,140700,101417685,2090,2090,2090,2090,1000
|
|
20230616,140600,99327685,2085,2085,2085,2085,0
|
|
20230616,140500,99327685,2085,2085,2085,2085,0
|
|
20230616,140400,99327685,2085,2085,2085,2085,0
|
|
20230616,140300,99327685,2085,2085,2085,2085,0
|
|
20230616,140200,99327685,2085,2085,2085,2085,26
|
|
20230616,140100,99273475,2090,2090,2090,2090,0
|
|
20230616,140000,99273475,2090,2090,2090,2090,0
|
|
20230616,135900,99273475,2090,2090,2090,2090,0
|
|
20230616,135800,99273475,2090,2090,2090,2090,0
|
|
20230616,135700,99273475,2090,2090,2090,2090,0
|
|
20230616,135600,99273475,2090,2090,2090,2090,0
|
|
20230616,135500,99273475,2090,2090,2090,2090,0
|
|
20230616,135400,99273475,2090,2090,2090,2090,2
|
|
20230616,135300,99269295,2095,2095,2095,2095,0
|
|
20230616,135200,99269295,2095,2095,2095,2095,0
|
|
20230616,135100,99269295,2095,2095,2095,2095,0
|
|
20230616,135000,99269295,2095,2095,2095,2095,0
|
|
20230616,134900,99269295,2095,2095,2095,2095,0
|
|
20230616,134800,99269295,2095,2095,2095,2095,0
|
|
20230616,134700,99269295,2095,2095,2095,2095,0
|
|
20230616,134600,99269295,2095,2095,2095,2095,0
|
|
20230616,134500,99269295,2095,2095,2095,2095,0
|
|
20230616,134400,99269295,2095,2095,2095,2095,0
|
|
20230616,134300,99269295,2095,2095,2095,2095,0
|
|
20230616,134200,99269295,2095,2095,2095,2095,0
|
|
20230616,134100,99269295,2095,2095,2095,2095,0
|
|
20230616,134000,99269295,2095,2095,2095,2095,0
|
|
20230616,133900,99269295,2095,2095,2095,2095,0
|
|
20230616,133800,99269295,2095,2095,2095,2095,0
|
|
20230616,133700,99269295,2095,2095,2095,2095,0
|
|
20230616,133600,99269295,2095,2095,2095,2095,0
|
|
20230616,133500,99269295,2095,2100,2100,2095,181
|
|
20230616,133400,98889825,2100,2100,2100,2100,0
|
|
20230616,133300,98889825,2100,2100,2100,2100,0
|
|
20230616,133200,98889825,2100,2100,2100,2100,0
|
|
20230616,133100,98889825,2100,2100,2100,2100,0
|
|
20230616,133000,98889825,2100,2100,2100,2100,0
|
|
20230616,132900,98889825,2100,2100,2100,2100,2
|
|
20230616,132800,98885625,2095,2095,2095,2095,0
|
|
20230616,132700,98885625,2095,2095,2095,2095,0
|
|
20230616,132600,98885625,2095,2095,2095,2095,0
|
|
20230616,132500,98885625,2095,2095,2095,2095,0
|
|
20230616,132400,98885625,2095,2095,2095,2095,0
|
|
20230616,132300,98885625,2095,2095,2095,2095,0
|
|
20230616,132200,98885625,2095,2095,2095,2095,0
|
|
20230616,132100,98885625,2095,2095,2095,2095,0
|
|
20230616,132000,98885625,2095,2095,2095,2095,0
|
|
20230616,131900,98885625,2095,2095,2095,2095,0
|
|
20230616,131800,98885625,2095,2095,2095,2095,0
|
|
20230616,131700,98885625,2095,2095,2095,2095,0
|
|
20230616,131600,98885625,2095,2095,2095,2095,0
|
|
20230616,131500,98885625,2095,2095,2095,2095,0
|
|
20230616,131400,98885625,2095,2095,2095,2095,0
|
|
20230616,131300,98885625,2095,2095,2095,2095,65
|
|
20230616,131200,98749450,2095,2095,2095,2095,0
|
|
20230616,131100,98749450,2095,2095,2095,2095,0
|
|
20230616,131000,98749450,2095,2095,2095,2095,0
|
|
20230616,130900,98749450,2095,2095,2095,2095,10
|
|
20230616,130800,98728500,2100,2095,2100,2095,2
|
|
20230616,130700,98724305,2085,2095,2095,2085,4502
|
|
20230616,130600,89336535,2095,2095,2095,2095,0
|
|
20230616,130500,89336535,2095,2095,2095,2095,1
|
|
20230616,130400,89334440,2085,2090,2090,2085,1061
|
|
20230616,130300,87122245,2090,2090,2090,2090,1010
|
|
20230616,130200,85011345,2100,2100,2100,2100,0
|
|
20230616,130100,85011345,2100,2100,2100,2100,0
|
|
20230616,130000,85011345,2100,2100,2100,2100,0
|
|
20230616,125900,85011345,2100,2100,2100,2100,0
|
|
20230616,125800,85011345,2100,2100,2100,2100,0
|
|
20230616,125700,85011345,2100,2100,2100,2100,0
|
|
20230616,125600,85011345,2100,2100,2100,2100,0
|
|
20230616,125500,85011345,2100,2100,2100,2100,0
|
|
20230616,125400,85011345,2100,2100,2100,2100,0
|
|
20230616,125300,85011345,2100,2100,2100,2100,0
|
|
20230616,125200,85011345,2100,2100,2100,2100,0
|
|
20230616,125100,85011345,2100,2100,2100,2100,0
|
|
20230616,125000,85011345,2100,2100,2100,2100,0
|
|
20230616,124900,85011345,2100,2100,2100,2100,202
|
|
20230616,124800,84587145,2100,2100,2100,2100,0
|
|
20230616,124700,84587145,2100,2095,2100,2095,4
|
|
20230616,124600,84578750,2085,2085,2085,2085,0
|
|
20230616,124500,84578750,2085,2085,2085,2085,100
|
|
20230616,124400,84370250,2085,2085,2085,2085,205
|
|
20230616,124300,83942825,2095,2095,2095,2095,57
|
|
20230616,124200,83823410,2100,2100,2100,2100,0
|
|
20230616,124100,83823410,2100,2100,2100,2100,0
|
|
20230616,124000,83823410,2100,2100,2100,2100,0
|
|
20230616,123900,83823410,2100,2100,2100,2100,0
|
|
20230616,123800,83823410,2100,2100,2100,2100,0
|
|
20230616,123700,83823410,2100,2100,2100,2100,0
|
|
20230616,123600,83823410,2100,2100,2100,2100,3
|
|
20230616,123500,83817110,2100,2100,2100,2100,0
|
|
20230616,123400,83817110,2100,2095,2100,2095,2
|
|
20230616,123300,83812915,2095,2095,2095,2095,0
|
|
20230616,123200,83812915,2095,2095,2095,2095,0
|
|
20230616,123100,83812915,2095,2095,2095,2095,0
|
|
20230616,123000,83812915,2095,2095,2095,2095,3
|
|
20230616,122900,83806630,2100,2095,2100,2095,2
|
|
20230616,122800,83802435,2095,2095,2095,2085,189
|
|
20230616,122700,83407340,2100,2100,2100,2100,0
|
|
20230616,122600,83407340,2100,2100,2100,2100,0
|
|
20230616,122500,83407340,2100,2100,2100,2100,0
|
|
20230616,122400,83407340,2100,2100,2100,2100,0
|
|
20230616,122300,83407340,2100,2100,2100,2100,0
|
|
20230616,122200,83407340,2100,2100,2100,2100,0
|
|
20230616,122100,83407340,2100,2100,2100,2100,0
|
|
20230616,122000,83407340,2100,2100,2100,2100,0
|
|
20230616,121900,83407340,2100,2100,2100,2100,0
|
|
20230616,121800,83407340,2100,2100,2100,2100,0
|
|
20230616,121700,83407340,2100,2100,2100,2100,0
|
|
20230616,121600,83407340,2100,2100,2100,2100,20
|
|
20230616,121500,83365340,2100,2100,2100,2100,50
|
|
20230616,121400,83260340,2105,2105,2105,2105,0
|
|
20230616,121300,83260340,2105,2095,2105,2095,189
|
|
20230616,121200,82862505,2085,2085,2085,2085,0
|
|
20230616,121100,82862505,2085,2085,2085,2085,0
|
|
20230616,121000,82862505,2085,2085,2085,2085,0
|
|
20230616,120900,82862505,2085,2085,2085,2085,95
|
|
20230616,120800,82664430,2105,2095,2105,2095,8
|
|
20230616,120700,82647600,2105,2105,2105,2105,0
|
|
20230616,120600,82647600,2105,2095,2105,2095,2
|
|
20230616,120500,82643400,2085,2085,2085,2085,0
|
|
20230616,120400,82643400,2085,2085,2085,2085,803
|
|
20230616,120300,80969145,2105,2105,2105,2105,0
|
|
20230616,120200,80969145,2105,2105,2105,2105,0
|
|
20230616,120100,80969145,2105,2105,2105,2105,1
|
|
20230616,120000,80967040,2090,2090,2090,2090,0
|
|
20230616,115900,80967040,2090,2090,2090,2090,0
|
|
20230616,115800,80967040,2090,2090,2090,2090,2000
|
|
20230616,115700,76787040,2105,2105,2105,2105,0
|
|
20230616,115600,76787040,2105,2105,2105,2105,0
|
|
20230616,115500,76787040,2105,2105,2105,2105,0
|
|
20230616,115400,76787040,2105,2105,2105,2105,0
|
|
20230616,115300,76787040,2105,2105,2105,2105,0
|
|
20230616,115200,76787040,2105,2105,2105,2105,0
|
|
20230616,115100,76787040,2105,2105,2105,2105,0
|
|
20230616,115000,76787040,2105,2105,2105,2105,0
|
|
20230616,114900,76787040,2105,2105,2105,2105,0
|
|
20230616,114800,76787040,2105,2105,2105,2105,0
|
|
20230616,114700,76787040,2105,2105,2105,2105,0
|
|
20230616,114600,76787040,2105,2100,2105,2100,4
|
|
20230616,114500,76778630,2100,2100,2100,2100,0
|
|
20230616,114400,76778630,2100,2100,2100,2100,0
|
|
20230616,114300,76778630,2100,2100,2100,2100,3
|
|
20230616,114200,76772330,2100,2100,2100,2100,68
|
|
20230616,114100,76629530,2090,2100,2100,2090,7046
|
|
20230616,114000,61902930,2100,2100,2100,2100,0
|
|
20230616,113900,61902930,2100,2090,2100,2090,334
|
|
20230616,113800,61204530,2100,2100,2100,2100,0
|
|
20230616,113700,61204530,2100,2100,2100,2100,0
|
|
20230616,113600,61204530,2100,2100,2100,2100,0
|
|
20230616,113500,61204530,2100,2100,2100,2100,50
|
|
20230616,113400,61099530,2100,2100,2100,2100,36
|
|
20230616,113300,61023930,2100,2100,2100,2100,0
|
|
20230616,113200,61023930,2100,2100,2100,2100,0
|
|
20230616,113100,61023930,2100,2095,2100,2095,10
|
|
20230616,113000,61002955,2095,2095,2095,2095,0
|
|
20230616,112900,61002955,2095,2095,2095,2095,196
|
|
20230616,112800,60592335,2095,2095,2095,2095,4
|
|
20230616,112700,60583955,2105,2105,2105,2105,0
|
|
20230616,112600,60583955,2105,2105,2105,2105,0
|
|
20230616,112500,60583955,2105,2105,2105,2105,0
|
|
20230616,112400,60583955,2105,2105,2105,2105,1
|
|
20230616,112300,60581850,2100,2100,2100,2100,1003
|
|
20230616,112200,58475550,2100,2100,2100,2100,0
|
|
20230616,112100,58475550,2100,2100,2100,2100,0
|
|
20230616,112000,58475550,2100,2100,2100,2100,0
|
|
20230616,111900,58475550,2100,2100,2100,2100,0
|
|
20230616,111800,58475550,2100,2100,2100,2100,0
|
|
20230616,111700,58475550,2100,2100,2100,2100,0
|
|
20230616,111600,58475550,2100,2100,2100,2100,0
|
|
20230616,111500,58475550,2100,2100,2100,2100,100
|
|
20230616,111400,58265550,2100,2100,2100,2100,0
|
|
20230616,111300,58265550,2100,2100,2100,2100,0
|
|
20230616,111200,58265550,2100,2100,2100,2100,0
|
|
20230616,111100,58265550,2100,2100,2100,2100,0
|
|
20230616,111000,58265550,2100,2095,2100,2095,200
|
|
20230616,110900,57846280,2095,2095,2095,2095,0
|
|
20230616,110800,57846280,2095,2095,2095,2095,0
|
|
20230616,110700,57846280,2095,2095,2095,2095,5
|
|
20230616,110600,57835805,2095,2095,2095,2095,1000
|
|
20230616,110500,55740805,2095,2095,2095,2095,200
|
|
20230616,110400,55321805,2095,2095,2095,2095,0
|
|
20230616,110300,55321805,2095,2095,2095,2095,2
|
|
20230616,110200,55317615,2090,2090,2090,2090,240
|
|
20230616,110100,54816015,2095,2095,2095,2095,1
|
|
20230616,110000,54813920,2090,2090,2090,2090,0
|
|
20230616,105900,54813920,2090,2090,2090,2090,0
|
|
20230616,105800,54813920,2090,2090,2090,2090,0
|
|
20230616,105700,54813920,2090,2090,2090,2090,0
|
|
20230616,105600,54813920,2090,2090,2090,2090,0
|
|
20230616,105500,54813920,2090,2090,2090,2090,100
|
|
20230616,105400,54604920,2090,2090,2090,2090,0
|
|
20230616,105300,54604920,2090,2090,2090,2090,0
|
|
20230616,105200,54604920,2090,2090,2090,2090,1000
|
|
20230616,105100,52514920,2090,2090,2090,2090,0
|
|
20230616,105000,52514920,2090,2090,2090,2090,0
|
|
20230616,104900,52514920,2090,2090,2090,2090,80
|
|
20230616,104800,52347720,2095,2095,2095,2095,1
|
|
20230616,104700,52345625,2100,2100,2100,2100,0
|
|
20230616,104600,52345625,2100,2100,2100,2100,0
|
|
20230616,104500,52345625,2100,2100,2100,2100,0
|
|
20230616,104400,52345625,2100,2100,2100,2100,0
|
|
20230616,104300,52345625,2100,2100,2100,2100,0
|
|
20230616,104200,52345625,2100,2100,2100,2100,0
|
|
20230616,104100,52345625,2100,2100,2100,2100,0
|
|
20230616,104000,52345625,2100,2100,2100,2100,0
|
|
20230616,103900,52345625,2100,2100,2100,2100,0
|
|
20230616,103800,52345625,2100,2100,2100,2100,0
|
|
20230616,103700,52345625,2100,2100,2100,2100,1
|
|
20230616,103600,52343525,2100,2100,2100,2100,0
|
|
20230616,103500,52343525,2100,2100,2100,2100,119
|
|
20230616,103400,52093625,2110,2110,2110,2110,0
|
|
20230616,103300,52093625,2110,2110,2110,2110,0
|
|
20230616,103200,52093625,2110,2110,2110,2110,1
|
|
20230616,103100,52091515,2100,2100,2100,2100,0
|
|
20230616,103000,52091515,2100,2100,2100,2100,1
|
|
20230616,102900,52089415,2100,2100,2100,2100,324
|
|
20230616,102800,51409015,2100,2100,2100,2100,0
|
|
20230616,102700,51409015,2100,2100,2100,2100,0
|
|
20230616,102600,51409015,2100,2100,2100,2100,0
|
|
20230616,102500,51409015,2100,2100,2100,2100,0
|
|
20230616,102400,51409015,2100,2100,2100,2100,300
|
|
20230616,102300,50779015,2090,2090,2090,2090,188
|
|
20230616,102200,50386095,2090,2090,2090,2090,0
|
|
20230616,102100,50386095,2090,2090,2090,2090,0
|
|
20230616,102000,50386095,2090,2090,2090,2090,0
|
|
20230616,101900,50386095,2090,2095,2095,2090,377
|
|
20230616,101800,49597665,2100,2100,2100,2100,0
|
|
20230616,101700,49597665,2100,2100,2100,2095,10
|
|
20230616,101600,49576670,2100,2100,2100,2090,56
|
|
20230616,101500,49459610,2095,2100,2100,2095,8
|
|
20230616,101400,49442840,2100,2110,2110,2100,7
|
|
20230616,101300,49428110,2110,2110,2115,2095,2625
|
|
20230616,101200,43923625,2115,2115,2115,2115,2
|
|
20230616,101100,43919395,2095,2100,2100,2095,448
|
|
20230616,101000,42979505,2115,2115,2115,2115,31
|
|
20230616,100900,42913940,2120,2120,2120,2120,0
|
|
20230616,100800,42913940,2120,2120,2120,2100,5
|
|
20230616,100700,42903380,2115,2115,2115,2115,305
|
|
20230616,100600,42258305,2115,2115,2115,2115,157
|
|
20230616,100500,41926250,2120,2120,2120,2120,1
|
|
20230616,100400,41924130,2120,2110,2120,2110,1219
|
|
20230616,100300,39350810,2110,2110,2110,2110,0
|
|
20230616,100200,39350810,2110,2110,2110,2110,5
|
|
20230616,100100,39340260,2110,2105,2110,2105,1003
|
|
20230616,100000,37228930,2105,2105,2105,2105,2
|
|
20230616,095900,37224720,2105,2100,2105,2100,1202
|
|
20230616,095800,34699650,2105,2105,2105,2105,0
|
|
20230616,095700,34699650,2105,2105,2105,2105,0
|
|
20230616,095600,34699650,2105,2110,2110,2105,195
|
|
20230616,095500,34288210,2110,2100,2110,2100,501
|
|
20230616,095400,33235150,2100,2100,2100,2100,1
|
|
20230616,095300,33233050,2100,2100,2100,2100,24
|
|
20230616,095200,33182650,2100,2100,2100,2100,1
|
|
20230616,095100,33180550,2095,2095,2095,2095,5
|
|
20230616,095000,33170075,2100,2100,2100,2100,0
|
|
20230616,094900,33170075,2100,2100,2100,2100,1
|
|
20230616,094800,33167975,2095,2095,2095,2095,35
|
|
20230616,094700,33094650,2100,2100,2100,2100,0
|
|
20230616,094600,33094650,2100,2100,2100,2100,10
|
|
20230616,094500,33073650,2100,2090,2100,2090,1619
|
|
20230616,094400,29682240,2090,2090,2090,2090,1
|
|
20230616,094300,29680150,2085,2085,2085,2085,1232
|
|
20230616,094200,27111430,2085,2085,2085,2085,0
|
|
20230616,094100,27111430,2085,2085,2085,2085,0
|
|
20230616,094000,27111430,2085,2085,2085,2085,0
|
|
20230616,093900,27111430,2085,2085,2085,2085,11
|
|
20230616,093800,27088495,2085,2085,2085,2085,2
|
|
20230616,093700,27084325,2085,2085,2085,2085,0
|
|
20230616,093600,27084325,2085,2080,2085,2080,310
|
|
20230616,093500,26439490,2080,2080,2080,2080,10
|
|
20230616,093400,26418690,2085,2085,2085,2085,0
|
|
20230616,093300,26418690,2085,2085,2085,2085,0
|
|
20230616,093200,26418690,2085,2085,2085,2085,0
|
|
20230616,093100,26418690,2085,2085,2085,2085,0
|
|
20230616,093000,26418690,2085,2085,2085,2085,0
|
|
20230616,092900,26418690,2085,2085,2085,2085,1
|
|
20230616,092800,26416605,2070,2070,2070,2070,0
|
|
20230616,092700,26416605,2070,2080,2080,2070,1488
|
|
20230616,092600,23330225,2085,2085,2085,2085,0
|
|
20230616,092500,23330225,2085,2085,2085,2085,0
|
|
20230616,092400,23330225,2085,2085,2085,2085,570
|
|
20230616,092300,22141775,2090,2090,2090,2090,0
|
|
20230616,092200,22141775,2090,2090,2090,2090,0
|
|
20230616,092100,22141775,2090,2090,2090,2090,251
|
|
20230616,092000,21617185,2095,2095,2095,2095,0
|
|
20230616,091900,21617185,2095,2095,2095,2095,0
|
|
20230616,091800,21617185,2095,2095,2095,2095,50
|
|
20230616,091700,21512435,2095,2095,2095,2095,1
|
|
20230616,091600,21510340,2085,2085,2085,2085,0
|
|
20230616,091500,21510340,2085,2085,2085,2085,12
|
|
20230616,091400,21485320,2100,2100,2100,2100,1
|
|
20230616,091300,21483220,2100,2085,2100,2085,1449
|
|
20230616,091200,18453435,2085,2085,2085,2085,597
|
|
20230616,091100,17208690,2095,2095,2095,2095,0
|
|
20230616,091000,17208690,2095,2095,2095,2095,0
|
|
20230616,090900,17208690,2095,2095,2095,2095,0
|
|
20230616,090800,17208690,2095,2095,2095,2095,2
|
|
20230616,090700,17204500,2070,2075,2075,2070,1972
|
|
20230616,090600,13115490,2100,2100,2100,2100,7
|
|
20230616,090500,13100790,2100,2100,2100,2100,50
|
|
20230616,090400,12995790,2100,2080,2100,2080,800
|
|
20230616,090300,11325310,2070,2070,2070,2070,0
|
|
20230616,090200,11325310,2070,2070,2070,2070,100
|
|
20230616,090100,11118310,2070,2070,2070,2070,200
|
|
20230616,090000,10704310,2080,2065,2080,2065,5182
|