701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203800,992752135,2095,2095,2095,2095,7209
|
|
20230619,203700,992752135,2095,2095,2095,2095,0
|
|
20230619,203600,992752135,2095,2095,2095,2095,0
|
|
20230619,203500,992752135,2095,2095,2095,2095,0
|
|
20230619,203400,992752135,2095,2095,2095,2095,0
|
|
20230619,203300,992752135,2095,2095,2095,2095,0
|
|
20230619,203200,992752135,2095,2095,2095,2095,0
|
|
20230619,203100,992752135,2095,2095,2095,2095,0
|
|
20230619,203000,992752135,2095,2095,2095,2095,0
|
|
20230619,202900,992752135,2095,2095,2095,2095,0
|
|
20230619,202800,992752135,2095,2095,2095,2095,0
|
|
20230619,202700,992752135,2095,2095,2095,2095,0
|
|
20230619,202600,992752135,2095,2095,2095,2095,0
|
|
20230619,202500,992752135,2095,2095,2095,2095,0
|
|
20230619,202400,992752135,2095,2095,2095,2095,0
|
|
20230619,202300,992752135,2095,2095,2095,2095,0
|
|
20230619,202200,992752135,2095,2095,2095,2095,0
|
|
20230619,202100,992752135,2095,2095,2095,2095,0
|
|
20230619,202000,992752135,2095,2095,2095,2095,0
|
|
20230619,201900,992752135,2095,2095,2095,2095,0
|
|
20230619,201800,992752135,2095,2095,2095,2095,0
|
|
20230619,201700,992752135,2095,2095,2095,2095,0
|
|
20230619,201600,992752135,2095,2095,2095,2095,0
|
|
20230619,201500,992752135,2095,2095,2095,2095,0
|
|
20230619,201400,992752135,2095,2095,2095,2095,0
|
|
20230619,201300,992752135,2095,2095,2095,2095,0
|
|
20230619,201200,992752135,2095,2095,2095,2095,0
|
|
20230619,201100,992752135,2095,2095,2095,2095,0
|
|
20230619,201000,992752135,2095,2095,2095,2095,0
|
|
20230619,200900,992752135,2095,2095,2095,2095,0
|
|
20230619,200800,992752135,2095,2095,2095,2095,7209
|
|
20230619,200700,992752135,2095,2095,2095,2095,0
|
|
20230619,200600,992752135,2095,2095,2095,2095,0
|
|
20230619,200500,992752135,2095,2095,2095,2095,0
|
|
20230619,200400,992752135,2095,2095,2095,2095,0
|
|
20230619,200300,992752135,2095,2095,2095,2095,0
|
|
20230619,200200,992752135,2095,2095,2095,2095,0
|
|
20230619,200100,992752135,2095,2095,2095,2095,0
|
|
20230619,200000,992752135,2095,2095,2095,2095,0
|
|
20230619,195900,992752135,2095,2095,2095,2095,0
|
|
20230619,195800,992752135,2095,2095,2095,2095,0
|
|
20230619,195700,992752135,2095,2095,2095,2095,0
|
|
20230619,195600,992752135,2095,2095,2095,2095,0
|
|
20230619,195500,992752135,2095,2095,2095,2095,0
|
|
20230619,195400,992752135,2095,2095,2095,2095,0
|
|
20230619,195300,992752135,2095,2095,2095,2095,0
|
|
20230619,195200,992752135,2095,2095,2095,2095,0
|
|
20230619,195100,992752135,2095,2095,2095,2095,0
|
|
20230619,195000,992752135,2095,2095,2095,2095,0
|
|
20230619,194900,992752135,2095,2095,2095,2095,0
|
|
20230619,194800,992752135,2095,2095,2095,2095,0
|
|
20230619,194700,992752135,2095,2095,2095,2095,0
|
|
20230619,194600,992752135,2095,2095,2095,2095,0
|
|
20230619,194500,992752135,2095,2095,2095,2095,0
|
|
20230619,194400,992752135,2095,2095,2095,2095,0
|
|
20230619,194300,992752135,2095,2095,2095,2095,0
|
|
20230619,194200,992752135,2095,2095,2095,2095,0
|
|
20230619,194100,992752135,2095,2095,2095,2095,0
|
|
20230619,194000,992752135,2095,2095,2095,2095,0
|
|
20230619,193900,992752135,2095,2095,2095,2095,0
|
|
20230619,193800,992752135,2095,2095,2095,2095,7209
|
|
20230619,193700,992752135,2095,2095,2095,2095,0
|
|
20230619,193600,992752135,2095,2095,2095,2095,0
|
|
20230619,193500,992752135,2095,2095,2095,2095,0
|
|
20230619,193400,992752135,2095,2095,2095,2095,0
|
|
20230619,193300,992752135,2095,2095,2095,2095,0
|
|
20230619,193200,992752135,2095,2095,2095,2095,0
|
|
20230619,193100,992752135,2095,2095,2095,2095,0
|
|
20230619,193000,992752135,2095,2095,2095,2095,0
|
|
20230619,192900,992752135,2095,2095,2095,2095,0
|
|
20230619,192800,992752135,2095,2095,2095,2095,0
|
|
20230619,192700,992752135,2095,2095,2095,2095,0
|
|
20230619,192600,992752135,2095,2095,2095,2095,0
|
|
20230619,192500,992752135,2095,2095,2095,2095,0
|
|
20230619,192400,992752135,2095,2095,2095,2095,0
|
|
20230619,192300,992752135,2095,2095,2095,2095,0
|
|
20230619,192200,992752135,2095,2095,2095,2095,0
|
|
20230619,192100,992752135,2095,2095,2095,2095,0
|
|
20230619,192000,992752135,2095,2095,2095,2095,0
|
|
20230619,191900,992752135,2095,2095,2095,2095,0
|
|
20230619,191800,992752135,2095,2095,2095,2095,0
|
|
20230619,191700,992752135,2095,2095,2095,2095,0
|
|
20230619,191600,992752135,2095,2095,2095,2095,0
|
|
20230619,191500,992752135,2095,2095,2095,2095,0
|
|
20230619,191400,992752135,2095,2095,2095,2095,0
|
|
20230619,191300,992752135,2095,2095,2095,2095,0
|
|
20230619,191200,992752135,2095,2095,2095,2095,0
|
|
20230619,191100,992752135,2095,2095,2095,2095,0
|
|
20230619,191000,992752135,2095,2095,2095,2095,0
|
|
20230619,190900,992752135,2095,2095,2095,2095,0
|
|
20230619,190800,992752135,2095,2095,2095,2095,7209
|
|
20230619,190700,992752135,2095,2095,2095,2095,0
|
|
20230619,190600,992752135,2095,2095,2095,2095,0
|
|
20230619,190500,992752135,2095,2095,2095,2095,0
|
|
20230619,190400,992752135,2095,2095,2095,2095,0
|
|
20230619,190300,992752135,2095,2095,2095,2095,0
|
|
20230619,190200,992752135,2095,2095,2095,2095,0
|
|
20230619,190100,992752135,2095,2095,2095,2095,0
|
|
20230619,190000,992752135,2095,2095,2095,2095,0
|
|
20230619,185900,992752135,2095,2095,2095,2095,0
|
|
20230619,185800,992752135,2095,2095,2095,2095,0
|
|
20230619,185700,992752135,2095,2095,2095,2095,0
|
|
20230619,185600,992752135,2095,2095,2095,2095,0
|
|
20230619,185500,992752135,2095,2095,2095,2095,0
|
|
20230619,185400,992752135,2095,2095,2095,2095,0
|
|
20230619,185300,992752135,2095,2095,2095,2095,0
|
|
20230619,185200,992752135,2095,2095,2095,2095,0
|
|
20230619,185100,992752135,2095,2095,2095,2095,0
|
|
20230619,185000,992752135,2095,2095,2095,2095,0
|
|
20230619,184900,992752135,2095,2095,2095,2095,0
|
|
20230619,184800,992752135,2095,2095,2095,2095,0
|
|
20230619,184700,992752135,2095,2095,2095,2095,0
|
|
20230619,184600,992752135,2095,2095,2095,2095,0
|
|
20230619,184500,992752135,2095,2095,2095,2095,0
|
|
20230619,184400,992752135,2095,2095,2095,2095,0
|
|
20230619,184300,992752135,2095,2095,2095,2095,0
|
|
20230619,184200,992752135,2095,2095,2095,2095,0
|
|
20230619,184100,992752135,2095,2095,2095,2095,0
|
|
20230619,184000,992752135,2095,2095,2095,2095,0
|
|
20230619,183900,992752135,2095,2095,2095,2095,0
|
|
20230619,183800,992752135,2095,2095,2095,2095,7209
|
|
20230619,183700,992752135,2095,2095,2095,2095,0
|
|
20230619,183600,992752135,2095,2095,2095,2095,0
|
|
20230619,183500,992752135,2095,2095,2095,2095,0
|
|
20230619,183400,992752135,2095,2095,2095,2095,0
|
|
20230619,183300,992752135,2095,2095,2095,2095,0
|
|
20230619,183200,992752135,2095,2095,2095,2095,0
|
|
20230619,183100,992752135,2095,2095,2095,2095,0
|
|
20230619,183000,992752135,2095,2095,2095,2095,0
|
|
20230619,182900,992752135,2095,2095,2095,2095,0
|
|
20230619,182800,992752135,2095,2095,2095,2095,0
|
|
20230619,182700,992752135,2095,2095,2095,2095,0
|
|
20230619,182600,992752135,2095,2095,2095,2095,0
|
|
20230619,182500,992752135,2095,2095,2095,2095,0
|
|
20230619,182400,992752135,2095,2095,2095,2095,0
|
|
20230619,182300,992752135,2095,2095,2095,2095,0
|
|
20230619,182200,992752135,2095,2095,2095,2095,0
|
|
20230619,182100,992752135,2095,2095,2095,2095,0
|
|
20230619,182000,992752135,2095,2095,2095,2095,0
|
|
20230619,181900,992752135,2095,2095,2095,2095,0
|
|
20230619,181800,992752135,2095,2095,2095,2095,0
|
|
20230619,181700,992752135,2095,2095,2095,2095,0
|
|
20230619,181600,992752135,2095,2095,2095,2095,0
|
|
20230619,181500,992752135,2095,2095,2095,2095,0
|
|
20230619,181400,992752135,2095,2095,2095,2095,0
|
|
20230619,181300,992752135,2095,2095,2095,2095,0
|
|
20230619,181200,992752135,2095,2095,2095,2095,0
|
|
20230619,181100,992752135,2095,2095,2095,2095,0
|
|
20230619,181000,992752135,2095,2095,2095,2095,0
|
|
20230619,180900,992752135,2095,2095,2095,2095,0
|
|
20230619,180800,992752135,2095,2095,2095,2095,7209
|
|
20230619,180700,992752135,2095,2095,2095,2095,0
|
|
20230619,180600,992752135,2095,2095,2095,2095,0
|
|
20230619,180500,992752135,2095,2095,2095,2095,0
|
|
20230619,180400,992752135,2095,2095,2095,2095,0
|
|
20230619,180300,992752135,2095,2095,2095,2095,0
|
|
20230619,180200,992752135,2095,2095,2095,2095,0
|
|
20230619,180100,992752135,2095,2095,2095,2095,0
|
|
20230619,180000,992752135,2095,2095,2095,2095,0
|
|
20230619,175900,992752135,2095,2095,2095,2095,0
|
|
20230619,175800,992752135,2095,2095,2095,2095,0
|
|
20230619,175700,992752135,2095,2095,2095,2095,0
|
|
20230619,175600,992752135,2095,2095,2095,2095,0
|
|
20230619,175500,992752135,2095,2095,2095,2095,0
|
|
20230619,175400,992752135,2095,2095,2095,2095,0
|
|
20230619,175300,992752135,2095,2095,2095,2095,0
|
|
20230619,175200,992752135,2095,2095,2095,2095,0
|
|
20230619,175100,992752135,2095,2095,2095,2095,0
|
|
20230619,175000,992752135,2095,2095,2095,2095,0
|
|
20230619,174900,992752135,2095,2095,2095,2095,0
|
|
20230619,174800,992752135,2095,2095,2095,2095,0
|
|
20230619,174700,992752135,2095,2095,2095,2095,0
|
|
20230619,174600,992752135,2095,2095,2095,2095,0
|
|
20230619,174500,992752135,2095,2095,2095,2095,0
|
|
20230619,174400,992752135,2095,2095,2095,2095,0
|
|
20230619,174300,992752135,2095,2095,2095,2095,0
|
|
20230619,174200,992752135,2095,2095,2095,2095,0
|
|
20230619,174100,992752135,2095,2095,2095,2095,0
|
|
20230619,174000,992752135,2095,2095,2095,2095,0
|
|
20230619,173900,992752135,2095,2095,2095,2095,0
|
|
20230619,173800,992752135,2095,2095,2095,2095,7209
|
|
20230619,173700,992752135,2095,2095,2095,2095,0
|
|
20230619,173600,992752135,2095,2095,2095,2095,0
|
|
20230619,173500,992752135,2095,2095,2095,2095,0
|
|
20230619,173400,992752135,2095,2095,2095,2095,0
|
|
20230619,173300,992752135,2095,2095,2095,2095,0
|
|
20230619,173200,992752135,2095,2095,2095,2095,0
|
|
20230619,173100,992752135,2095,2095,2095,2095,0
|
|
20230619,173000,992752135,2095,2095,2095,2095,0
|
|
20230619,172900,992752135,2095,2095,2095,2095,0
|
|
20230619,172800,992752135,2095,2095,2095,2095,0
|
|
20230619,172700,992752135,2095,2095,2095,2095,0
|
|
20230619,172600,992752135,2095,2095,2095,2095,0
|
|
20230619,172500,992752135,2095,2095,2095,2095,0
|
|
20230619,172400,992752135,2095,2095,2095,2095,0
|
|
20230619,172300,992752135,2095,2095,2095,2095,0
|
|
20230619,172200,992752135,2095,2095,2095,2095,0
|
|
20230619,172100,992752135,2095,2095,2095,2095,0
|
|
20230619,172000,992752135,2095,2095,2095,2095,0
|
|
20230619,171900,992752135,2095,2095,2095,2095,0
|
|
20230619,171800,992752135,2095,2095,2095,2095,0
|
|
20230619,171700,992752135,2095,2095,2095,2095,0
|
|
20230619,171600,992752135,2095,2095,2095,2095,0
|
|
20230619,171500,992752135,2095,2095,2095,2095,0
|
|
20230619,171400,992752135,2095,2095,2095,2095,0
|
|
20230619,171300,992752135,2095,2095,2095,2095,0
|
|
20230619,171200,992752135,2095,2095,2095,2095,0
|
|
20230619,171100,992752135,2095,2095,2095,2095,0
|
|
20230619,171000,992752135,2095,2095,2095,2095,0
|
|
20230619,170900,992752135,2095,2095,2095,2095,0
|
|
20230619,170800,992752135,2095,2095,2095,2095,7209
|
|
20230619,170700,992752135,2095,2095,2095,2095,0
|
|
20230619,170600,992752135,2095,2095,2095,2095,0
|
|
20230619,170500,992752135,2095,2095,2095,2095,0
|
|
20230619,170400,992752135,2095,2095,2095,2095,0
|
|
20230619,170300,992752135,2095,2095,2095,2095,0
|
|
20230619,170200,992752135,2095,2095,2095,2095,0
|
|
20230619,170100,992752135,2095,2095,2095,2095,0
|
|
20230619,170000,992752135,2095,2095,2095,2095,0
|
|
20230619,165900,992752135,2095,2095,2095,2095,0
|
|
20230619,165800,992752135,2095,2095,2095,2095,0
|
|
20230619,165700,992752135,2095,2095,2095,2095,0
|
|
20230619,165600,992752135,2095,2095,2095,2095,0
|
|
20230619,165500,992752135,2095,2095,2095,2095,0
|
|
20230619,165400,992752135,2095,2095,2095,2095,0
|
|
20230619,165300,992752135,2095,2095,2095,2095,0
|
|
20230619,165200,992752135,2095,2095,2095,2095,0
|
|
20230619,165100,992752135,2095,2095,2095,2095,0
|
|
20230619,165000,992752135,2095,2095,2095,2095,0
|
|
20230619,164900,992752135,2095,2095,2095,2095,0
|
|
20230619,164800,992752135,2095,2095,2095,2095,0
|
|
20230619,164700,992752135,2095,2095,2095,2095,0
|
|
20230619,164600,992752135,2095,2095,2095,2095,0
|
|
20230619,164500,992752135,2095,2095,2095,2095,0
|
|
20230619,164400,992752135,2095,2095,2095,2095,0
|
|
20230619,164300,992752135,2095,2095,2095,2095,0
|
|
20230619,164200,992752135,2095,2095,2095,2095,0
|
|
20230619,164100,992752135,2095,2095,2095,2095,0
|
|
20230619,164000,992752135,2095,2095,2095,2095,0
|
|
20230619,163900,992752135,2095,2095,2095,2095,0
|
|
20230619,163800,992752135,2095,2095,2095,2095,7209
|
|
20230619,163700,992752135,2095,2095,2095,2095,0
|
|
20230619,163600,992752135,2095,2095,2095,2095,0
|
|
20230619,163500,992752135,2095,2095,2095,2095,0
|
|
20230619,163400,992752135,2095,2095,2095,2095,0
|
|
20230619,163300,992752135,2095,2095,2095,2095,0
|
|
20230619,163200,992752135,2095,2095,2095,2095,0
|
|
20230619,163100,992752135,2095,2095,2095,2095,0
|
|
20230619,163000,992752135,2095,2095,2095,2095,0
|
|
20230619,162900,992752135,2095,2095,2095,2095,0
|
|
20230619,162800,992752135,2095,2095,2095,2095,0
|
|
20230619,162700,992752135,2095,2095,2095,2095,0
|
|
20230619,162600,992752135,2095,2095,2095,2095,0
|
|
20230619,162500,992752135,2095,2095,2095,2095,0
|
|
20230619,162400,992752135,2095,2095,2095,2095,0
|
|
20230619,162300,992752135,2095,2095,2095,2095,0
|
|
20230619,162200,992752135,2095,2095,2095,2095,0
|
|
20230619,162100,992752135,2095,2095,2095,2095,0
|
|
20230619,162000,992752135,2095,2095,2095,2095,0
|
|
20230619,161900,992752135,2095,2095,2095,2095,0
|
|
20230619,161800,992752135,2095,2095,2095,2095,0
|
|
20230619,161700,992752135,2095,2095,2095,2095,0
|
|
20230619,161600,992752135,2095,2095,2095,2095,0
|
|
20230619,161500,992752135,2095,2095,2095,2095,0
|
|
20230619,161400,992752135,2095,2095,2095,2095,0
|
|
20230619,161300,992752135,2095,2095,2095,2095,0
|
|
20230619,161200,992752135,2095,2095,2095,2095,0
|
|
20230619,161100,992752135,2095,2095,2095,2095,0
|
|
20230619,161000,992752135,2095,2095,2095,2095,0
|
|
20230619,160900,992752135,2095,2095,2095,2095,0
|
|
20230619,160800,992752135,2095,2095,2095,2095,7209
|
|
20230619,160700,992752135,2095,2095,2095,2095,0
|
|
20230619,160600,992752135,2095,2095,2095,2095,0
|
|
20230619,160500,992752135,2095,2095,2095,2095,0
|
|
20230619,160400,992752135,2095,2095,2095,2095,0
|
|
20230619,160300,992752135,2095,2095,2095,2095,0
|
|
20230619,160200,992752135,2095,2095,2095,2095,0
|
|
20230619,160100,992752135,2095,2095,2095,2095,0
|
|
20230619,160000,992752135,2095,2095,2095,2095,0
|
|
20230619,155900,992752135,2095,2095,2095,2095,0
|
|
20230619,155800,992752135,2095,2095,2095,2095,0
|
|
20230619,155700,992752135,2095,2095,2095,2095,0
|
|
20230619,155600,992752135,2095,2095,2095,2095,0
|
|
20230619,155500,992752135,2095,2095,2095,2095,0
|
|
20230619,155400,992752135,2095,2095,2095,2095,0
|
|
20230619,155300,992752135,2095,2095,2095,2095,0
|
|
20230619,155200,992752135,2095,2095,2095,2095,0
|
|
20230619,155100,992752135,2095,2095,2095,2095,0
|
|
20230619,155000,992752135,2095,2095,2095,2095,0
|
|
20230619,154900,992752135,2095,2095,2095,2095,0
|
|
20230619,154800,992752135,2095,2095,2095,2095,0
|
|
20230619,154700,992752135,2095,2095,2095,2095,0
|
|
20230619,154600,992752135,2095,2095,2095,2095,0
|
|
20230619,154500,992752135,2095,2095,2095,2095,0
|
|
20230619,154400,992752135,2095,2095,2095,2095,0
|
|
20230619,154300,992752135,2095,2095,2095,2095,0
|
|
20230619,154200,992752135,2095,2095,2095,2095,0
|
|
20230619,154100,992752135,2095,2095,2095,2095,0
|
|
20230619,154000,992752135,2095,2095,2095,2095,0
|
|
20230619,153900,992752135,2095,2095,2095,2095,0
|
|
20230619,153800,992752135,2095,2095,2095,2095,7209
|
|
20230619,153700,992752135,2095,2095,2095,2095,0
|
|
20230619,153600,992752135,2095,2095,2095,2095,0
|
|
20230619,153500,992752135,2095,2095,2095,2095,0
|
|
20230619,153400,992752135,2095,2095,2095,2095,0
|
|
20230619,153300,992752135,2095,2095,2095,2095,0
|
|
20230619,153200,992752135,2095,2095,2095,2095,0
|
|
20230619,153100,992752135,2095,2095,2095,2095,0
|
|
20230619,153000,992752135,2095,2095,2095,2095,7209
|
|
20230619,152900,977649280,2095,2095,2095,2095,0
|
|
20230619,152800,977649280,2095,2095,2095,2095,0
|
|
20230619,152700,977649280,2095,2095,2095,2095,0
|
|
20230619,152600,977649280,2095,2095,2095,2095,0
|
|
20230619,152500,977649280,2095,2095,2095,2095,0
|
|
20230619,152400,977649280,2095,2095,2095,2095,0
|
|
20230619,152300,977649280,2095,2095,2095,2095,0
|
|
20230619,152200,977649280,2095,2095,2095,2095,0
|
|
20230619,152100,977649280,2095,2095,2095,2095,0
|
|
20230619,152000,977649280,2095,2095,2095,2095,0
|
|
20230619,151900,977649280,2095,2100,2100,2095,1179
|
|
20230619,151800,975173775,2100,2100,2100,2100,0
|
|
20230619,151700,975173775,2100,2100,2100,2100,38
|
|
20230619,151600,975093975,2100,2095,2100,2095,42
|
|
20230619,151500,975005795,2100,2095,2100,2095,2548
|
|
20230619,151400,969662545,2095,2095,2095,2095,330
|
|
20230619,151300,968971195,2095,2095,2095,2095,515
|
|
20230619,151200,967892270,2095,2095,2095,2095,601
|
|
20230619,151100,966633175,2095,2095,2095,2095,37
|
|
20230619,151000,966555660,2095,2090,2095,2090,1188
|
|
20230619,150900,964067300,2090,2090,2095,2090,178
|
|
20230619,150800,963695090,2095,2095,2095,2095,37
|
|
20230619,150700,963617575,2095,2095,2095,2095,0
|
|
20230619,150600,963617575,2095,2095,2095,2095,48
|
|
20230619,150500,963517015,2095,2090,2095,2090,98
|
|
20230619,150400,963312005,2095,2095,2095,2095,37
|
|
20230619,150300,963234490,2095,2095,2095,2095,38
|
|
20230619,150200,963154880,2095,2095,2095,2095,0
|
|
20230619,150100,963154880,2095,2090,2095,2090,240
|
|
20230619,150000,962653090,2095,2090,2095,2090,257
|
|
20230619,145900,962114775,2095,2095,2095,2095,0
|
|
20230619,145800,962114775,2095,2095,2095,2095,0
|
|
20230619,145700,962114775,2095,2095,2095,2095,0
|
|
20230619,145600,962114775,2095,2095,2095,2095,1
|
|
20230619,145500,962112680,2090,2090,2090,2090,0
|
|
20230619,145400,962112680,2090,2090,2090,2090,0
|
|
20230619,145300,962112680,2090,2090,2090,2090,1
|
|
20230619,145200,962110590,2095,2090,2095,2090,204
|
|
20230619,145100,961684205,2090,2090,2095,2090,32
|
|
20230619,145000,961617320,2095,2095,2095,2095,2
|
|
20230619,144900,961613130,2095,2095,2095,2095,5
|
|
20230619,144800,961602655,2090,2090,2090,2090,1
|
|
20230619,144700,961600565,2095,2095,2095,2095,4
|
|
20230619,144600,961592185,2095,2095,2095,2095,0
|
|
20230619,144500,961592185,2095,2095,2095,2095,1
|
|
20230619,144400,961590090,2095,2095,2095,2095,0
|
|
20230619,144300,961590090,2095,2095,2095,2095,20
|
|
20230619,144200,961548190,2095,2095,2095,2095,0
|
|
20230619,144100,961548190,2095,2095,2095,2095,100
|
|
20230619,144000,961338690,2095,2095,2095,2095,0
|
|
20230619,143900,961338690,2095,2095,2095,2095,10
|
|
20230619,143800,961317740,2090,2090,2090,2090,0
|
|
20230619,143700,961317740,2090,2090,2090,2090,0
|
|
20230619,143600,961317740,2090,2090,2090,2090,0
|
|
20230619,143500,961317740,2090,2090,2090,2090,0
|
|
20230619,143400,961317740,2090,2090,2090,2090,150
|
|
20230619,143300,961004240,2095,2095,2095,2095,0
|
|
20230619,143200,961004240,2095,2095,2095,2095,0
|
|
20230619,143100,961004240,2095,2095,2095,2095,0
|
|
20230619,143000,961004240,2095,2095,2095,2095,5
|
|
20230619,142900,960993765,2095,2095,2095,2095,0
|
|
20230619,142800,960993765,2095,2095,2095,2095,3
|
|
20230619,142700,960987480,2095,2095,2095,2095,0
|
|
20230619,142600,960987480,2095,2095,2095,2095,1
|
|
20230619,142500,960985385,2095,2095,2095,2095,0
|
|
20230619,142400,960985385,2095,2090,2095,2090,102
|
|
20230619,142300,960772195,2095,2095,2095,2095,2
|
|
20230619,142200,960768005,2095,2095,2095,2095,0
|
|
20230619,142100,960768005,2095,2095,2095,2095,0
|
|
20230619,142000,960768005,2095,2095,2095,2095,23
|
|
20230619,141900,960719820,2095,2095,2095,2095,3
|
|
20230619,141800,960713535,2085,2085,2085,2085,0
|
|
20230619,141700,960713535,2085,2085,2085,2085,0
|
|
20230619,141600,960713535,2085,2085,2085,2085,0
|
|
20230619,141500,960713535,2085,2095,2095,2085,3004
|
|
20230619,141400,954448050,2095,2095,2095,2095,0
|
|
20230619,141300,954448050,2095,2095,2095,2095,0
|
|
20230619,141200,954448050,2095,2095,2095,2095,0
|
|
20230619,141100,954448050,2095,2095,2095,2095,1
|
|
20230619,141000,954445955,2095,2090,2095,2090,3060
|
|
20230619,140900,948035555,2090,2090,2090,2090,0
|
|
20230619,140800,948035555,2090,2090,2090,2090,195
|
|
20230619,140700,947628005,2095,2095,2095,2095,2
|
|
20230619,140600,947623815,2095,2095,2095,2095,0
|
|
20230619,140500,947623815,2095,2095,2095,2095,0
|
|
20230619,140400,947623815,2095,2095,2095,2095,0
|
|
20230619,140300,947623815,2095,2095,2095,2095,1900
|
|
20230619,140200,943643315,2085,2090,2090,2085,3000
|
|
20230619,140100,937387890,2090,2090,2090,2090,100
|
|
20230619,140000,937178890,2090,2090,2090,2090,50
|
|
20230619,135900,937074390,2095,2090,2095,2090,101
|
|
20230619,135800,936863295,2095,2095,2095,2095,0
|
|
20230619,135700,936863295,2095,2095,2095,2095,0
|
|
20230619,135600,936863295,2095,2095,2095,2095,0
|
|
20230619,135500,936863295,2095,2090,2095,2090,130
|
|
20230619,135400,936591585,2090,2090,2090,2090,15
|
|
20230619,135300,936560235,2090,2090,2090,2090,207
|
|
20230619,135200,936127605,2095,2095,2095,2095,0
|
|
20230619,135100,936127605,2095,2095,2095,2095,7
|
|
20230619,135000,936112940,2095,2095,2095,2095,0
|
|
20230619,134900,936112940,2095,2095,2095,2095,0
|
|
20230619,134800,936112940,2095,2095,2095,2095,0
|
|
20230619,134700,936112940,2095,2095,2095,2095,0
|
|
20230619,134600,936112940,2095,2090,2095,2085,109
|
|
20230619,134500,935885575,2085,2085,2085,2085,0
|
|
20230619,134400,935885575,2085,2085,2085,2085,0
|
|
20230619,134300,935885575,2085,2085,2085,2085,10
|
|
20230619,134200,935864725,2085,2085,2085,2085,12
|
|
20230619,134100,935839705,2090,2090,2090,2090,53
|
|
20230619,134000,935728935,2090,2090,2090,2090,0
|
|
20230619,133900,935728935,2090,2090,2090,2090,1
|
|
20230619,133800,935726845,2090,2090,2090,2090,31
|
|
20230619,133700,935662055,2090,2085,2090,2085,161
|
|
20230619,133600,935326065,2085,2085,2085,2085,0
|
|
20230619,133500,935326065,2085,2095,2095,2085,4
|
|
20230619,133400,935317705,2090,2090,2090,2090,329
|
|
20230619,133300,934630095,2090,2090,2090,2090,304
|
|
20230619,133200,933994735,2085,2085,2085,2085,3667
|
|
20230619,133100,926349040,2090,2090,2090,2090,1
|
|
20230619,133000,926346950,2085,2090,2090,2085,5005
|
|
20230619,132900,915911500,2090,2090,2090,2090,100
|
|
20230619,132800,915702500,2090,2090,2090,2090,15
|
|
20230619,132700,915671150,2090,2090,2090,2085,81
|
|
20230619,132600,915502230,2090,2090,2090,2090,0
|
|
20230619,132500,915502230,2090,2090,2090,2090,0
|
|
20230619,132400,915502230,2090,2090,2090,2090,300
|
|
20230619,132300,914875230,2090,2090,2090,2090,3
|
|
20230619,132200,914868960,2090,2090,2090,2090,1
|
|
20230619,132100,914866870,2090,2090,2090,2090,2
|
|
20230619,132000,914862690,2090,2090,2090,2090,2
|
|
20230619,131900,914858510,2090,2090,2090,2090,1
|
|
20230619,131800,914856420,2085,2085,2085,2085,460
|
|
20230619,131700,913897320,2090,2090,2090,2085,647
|
|
20230619,131600,912545570,2085,2085,2085,2085,250
|
|
20230619,131500,912024320,2085,2090,2090,2085,310
|
|
20230619,131400,911376460,2085,2085,2085,2085,3265
|
|
20230619,131300,904568935,2085,2085,2095,2085,38
|
|
20230619,131200,904489405,2090,2090,2090,2090,56
|
|
20230619,131100,904372365,2095,2095,2095,2090,26
|
|
20230619,131000,904317995,2085,2090,2090,2085,108
|
|
20230619,130900,904092315,2085,2090,2090,2085,131
|
|
20230619,130800,903818545,2090,2090,2090,2085,110
|
|
20230619,130700,903588690,2090,2085,2095,2085,229
|
|
20230619,130600,903110205,2090,2090,2090,2085,3537
|
|
20230619,130500,895717915,2095,2095,2095,2095,0
|
|
20230619,130400,895717915,2095,2095,2095,2095,0
|
|
20230619,130300,895717915,2095,2095,2095,2095,2
|
|
20230619,130200,895713725,2095,2095,2095,2095,0
|
|
20230619,130100,895713725,2095,2095,2095,2095,0
|
|
20230619,130000,895713725,2095,2095,2095,2095,5
|
|
20230619,125900,895703250,2095,2095,2095,2095,1
|
|
20230619,125800,895701155,2095,2095,2095,2095,0
|
|
20230619,125700,895701155,2095,2095,2095,2095,93
|
|
20230619,125600,895506320,2095,2095,2095,2095,50
|
|
20230619,125500,895401570,2095,2095,2095,2095,2
|
|
20230619,125400,895397380,2095,2095,2095,2095,0
|
|
20230619,125300,895397380,2095,2095,2095,2095,8
|
|
20230619,125200,895380620,2095,2095,2095,2095,292
|
|
20230619,125100,894768880,2095,2095,2095,2095,406
|
|
20230619,125000,893918310,2095,2090,2095,2090,55
|
|
20230619,124900,893803335,2090,2095,2095,2090,1020
|
|
20230619,124800,891666535,2095,2095,2095,2095,30
|
|
20230619,124700,891603685,2095,2095,2095,2095,10
|
|
20230619,124600,891582735,2095,2095,2095,2095,10
|
|
20230619,124500,891561785,2090,2090,2090,2090,0
|
|
20230619,124400,891561785,2090,2090,2090,2090,0
|
|
20230619,124300,891561785,2090,2090,2090,2090,600
|
|
20230619,124200,890307785,2095,2095,2095,2095,1
|
|
20230619,124100,890305690,2095,2095,2095,2095,5
|
|
20230619,124000,890295215,2095,2095,2095,2095,0
|
|
20230619,123900,890295215,2095,2095,2095,2095,0
|
|
20230619,123800,890295215,2095,2095,2095,2095,2
|
|
20230619,123700,890291025,2090,2090,2090,2090,0
|
|
20230619,123600,890291025,2090,2090,2090,2090,0
|
|
20230619,123500,890291025,2090,2090,2090,2090,818
|
|
20230619,123400,888581405,2095,2100,2100,2095,85
|
|
20230619,123300,888403315,2100,2100,2100,2100,4
|
|
20230619,123200,888394915,2095,2095,2095,2095,0
|
|
20230619,123100,888394915,2095,2095,2095,2095,606
|
|
20230619,123000,887125345,2095,2095,2095,2095,2394
|
|
20230619,122900,882109915,2095,2095,2095,2095,1194
|
|
20230619,122800,879608485,2095,2095,2095,2095,2
|
|
20230619,122700,879604295,2095,2095,2095,2095,500
|
|
20230619,122600,878556795,2100,2100,2100,2100,2
|
|
20230619,122500,878552595,2100,2100,2100,2100,0
|
|
20230619,122400,878552595,2100,2100,2100,2100,40
|
|
20230619,122300,878468595,2100,2100,2100,2100,0
|
|
20230619,122200,878468595,2100,2095,2100,2095,489
|
|
20230619,122100,877442945,2100,2100,2100,2100,0
|
|
20230619,122000,877442945,2100,2100,2100,2100,11
|
|
20230619,121900,877419845,2100,2100,2100,2100,0
|
|
20230619,121800,877419845,2100,2095,2100,2095,702
|
|
20230619,121700,875949145,2095,2095,2095,2095,0
|
|
20230619,121600,875949145,2095,2095,2095,2095,712
|
|
20230619,121500,874457505,2100,2100,2100,2100,1
|
|
20230619,121400,874455405,2100,2100,2100,2100,7
|
|
20230619,121300,874440705,2100,2100,2100,2100,5
|
|
20230619,121200,874430205,2100,2100,2100,2100,0
|
|
20230619,121100,874430205,2100,2100,2100,2100,1000
|
|
20230619,121000,872330205,2100,2100,2100,2100,53
|
|
20230619,120900,872218905,2100,2100,2100,2100,0
|
|
20230619,120800,872218905,2100,2100,2100,2100,0
|
|
20230619,120700,872218905,2100,2100,2100,2100,11
|
|
20230619,120600,872195805,2100,2100,2100,2100,0
|
|
20230619,120500,872195805,2100,2100,2100,2100,0
|
|
20230619,120400,872195805,2100,2100,2100,2095,1504
|
|
20230619,120300,869037410,2095,2095,2095,2095,12
|
|
20230619,120200,869012270,2100,2100,2100,2100,0
|
|
20230619,120100,869012270,2100,2100,2100,2090,106
|
|
20230619,120000,868790670,2090,2095,2095,2090,920
|
|
20230619,115900,866863520,2090,2090,2090,2090,0
|
|
20230619,115800,866863520,2090,2100,2100,2090,5142
|
|
20230619,115700,856116345,2100,2100,2100,2100,0
|
|
20230619,115600,856116345,2100,2100,2100,2100,0
|
|
20230619,115500,856116345,2100,2100,2100,2100,0
|
|
20230619,115400,856116345,2100,2100,2100,2100,1
|
|
20230619,115300,856114245,2095,2095,2095,2095,0
|
|
20230619,115200,856114245,2095,2095,2095,2095,555
|
|
20230619,115100,854951520,2090,2095,2095,2090,663
|
|
20230619,115000,853563350,2095,2095,2095,2095,129
|
|
20230619,114900,853293095,2095,2095,2095,2095,3
|
|
20230619,114800,853286810,2095,2100,2100,2095,318
|
|
20230619,114700,852620595,2100,2100,2100,2100,0
|
|
20230619,114600,852620595,2100,2100,2100,2095,129
|
|
20230619,114500,852349825,2100,2100,2100,2100,0
|
|
20230619,114400,852349825,2100,2100,2100,2100,0
|
|
20230619,114300,852349825,2100,2100,2100,2100,4
|
|
20230619,114200,852341425,2100,2100,2100,2100,1
|
|
20230619,114100,852339325,2100,2100,2100,2100,0
|
|
20230619,114000,852339325,2100,2100,2100,2100,145
|
|
20230619,113900,852034825,2100,2100,2100,2100,1
|
|
20230619,113800,852032725,2100,2100,2100,2100,0
|
|
20230619,113700,852032725,2100,2100,2100,2100,1
|
|
20230619,113600,852030625,2090,2090,2090,2090,1656
|
|
20230619,113500,848569585,2090,2095,2095,2090,1000
|
|
20230619,113400,846479225,2090,2090,2090,2090,1
|
|
20230619,113300,846477135,2090,2095,2095,2090,1562
|
|
20230619,113200,843209925,2095,2095,2095,2090,1003
|
|
20230619,113100,841112440,2100,2100,2100,2100,50
|
|
20230619,113000,841007440,2100,2095,2100,2095,306
|
|
20230619,112900,840366340,2095,2095,2095,2095,0
|
|
20230619,112800,840366340,2095,2095,2095,2095,200
|
|
20230619,112700,839947340,2095,2100,2100,2095,150
|
|
20230619,112600,839632590,2100,2100,2100,2100,7
|
|
20230619,112500,839617890,2100,2100,2100,2100,0
|
|
20230619,112400,839617890,2100,2100,2100,2100,1
|
|
20230619,112300,839615790,2100,2100,2100,2100,0
|
|
20230619,112200,839615790,2100,2100,2100,2100,1
|
|
20230619,112100,839613690,2095,2100,2100,2095,135
|
|
20230619,112000,839330390,2100,2100,2100,2100,0
|
|
20230619,111900,839330390,2100,2100,2100,2100,1
|
|
20230619,111800,839328290,2100,2100,2100,2100,2
|
|
20230619,111700,839324090,2100,2100,2100,2100,53
|
|
20230619,111600,839212790,2095,2095,2095,2095,297
|
|
20230619,111500,838590575,2095,2095,2095,2095,189
|
|
20230619,111400,838194620,2095,2100,2100,2095,52
|
|
20230619,111300,838085670,2095,2095,2095,2095,0
|
|
20230619,111200,838085670,2095,2095,2095,2095,150
|
|
20230619,111100,837771420,2095,2095,2095,2095,100
|
|
20230619,111000,837561920,2100,2100,2100,2100,2
|
|
20230619,110900,837557720,2095,2100,2100,2095,975
|
|
20230619,110800,835510720,2100,2100,2100,2100,0
|
|
20230619,110700,835510720,2100,2100,2100,2100,50
|
|
20230619,110600,835405720,2100,2100,2100,2100,0
|
|
20230619,110500,835405720,2100,2100,2100,2100,0
|
|
20230619,110400,835405720,2100,2100,2100,2100,0
|
|
20230619,110300,835405720,2100,2095,2100,2095,310
|
|
20230619,110200,834756220,2100,2100,2100,2100,2
|
|
20230619,110100,834752020,2100,2100,2100,2100,0
|
|
20230619,110000,834752020,2100,2100,2100,2100,5
|
|
20230619,105900,834741520,2100,2100,2100,2100,56
|
|
20230619,105800,834623920,2100,2100,2100,2100,201
|
|
20230619,105700,834201820,2100,2100,2100,2095,3
|
|
20230619,105600,834195525,2100,2100,2100,2100,0
|
|
20230619,105500,834195525,2100,2100,2100,2100,800
|
|
20230619,105400,832515525,2100,2095,2100,2095,374
|
|
20230619,105300,831731960,2095,2095,2095,2095,0
|
|
20230619,105200,831731960,2095,2095,2095,2095,100
|
|
20230619,105100,831522460,2100,2100,2100,2100,0
|
|
20230619,105000,831522460,2100,2100,2100,2100,0
|
|
20230619,104900,831522460,2100,2100,2100,2100,0
|
|
20230619,104800,831522460,2100,2100,2100,2100,30
|
|
20230619,104700,831459460,2100,2100,2100,2100,0
|
|
20230619,104600,831459460,2100,2100,2100,2100,0
|
|
20230619,104500,831459460,2100,2100,2100,2100,0
|
|
20230619,104400,831459460,2100,2100,2100,2100,0
|
|
20230619,104300,831459460,2100,2100,2100,2100,2
|
|
20230619,104200,831455260,2095,2095,2095,2095,0
|
|
20230619,104100,831455260,2095,2100,2100,2095,420
|
|
20230619,104000,830573835,2090,2090,2090,2090,2
|
|
20230619,103900,830569655,2090,2090,2090,2090,45
|
|
20230619,103800,830475605,2090,2090,2090,2090,0
|
|
20230619,103700,830475605,2090,2090,2090,2090,0
|
|
20230619,103600,830475605,2090,2090,2090,2090,0
|
|
20230619,103500,830475605,2090,2100,2100,2090,443
|
|
20230619,103400,829548315,2100,2100,2100,2100,0
|
|
20230619,103300,829548315,2100,2100,2100,2100,100
|
|
20230619,103200,829338315,2100,2100,2100,2100,0
|
|
20230619,103100,829338315,2100,2100,2100,2100,1
|
|
20230619,103000,829336215,2090,2095,2095,2090,302
|
|
20230619,102900,828704525,2100,2100,2100,2100,2
|
|
20230619,102800,828700325,2100,2095,2100,2090,8828
|
|
20230619,102700,810244840,2095,2095,2095,2095,18
|
|
20230619,102600,810207130,2095,2095,2095,2095,291
|
|
20230619,102500,809597485,2095,2095,2095,2090,902
|
|
20230619,102400,807707895,2095,2100,2100,2095,3076
|
|
20230619,102300,801263605,2100,2100,2100,2100,2
|
|
20230619,102200,801259405,2100,2095,2100,2095,1848
|
|
20230619,102100,797387830,2100,2100,2105,2095,3742
|
|
20230619,102000,789539120,2100,2100,2100,2100,21
|
|
20230619,101900,789495020,2100,2100,2100,2100,1013
|
|
20230619,101800,787367720,2100,2105,2115,2095,5532
|
|
20230619,101700,775768180,2115,2115,2125,2095,40943
|
|
20230619,101600,689580095,2125,2125,2125,2115,1310
|
|
20230619,101500,686800265,2120,2120,2125,2115,5111
|
|
20230619,101400,675969470,2120,2120,2120,2115,2751
|
|
20230619,101300,670143125,2115,2120,2120,2115,4444
|
|
20230619,101200,660727615,2120,2115,2120,2115,1216
|
|
20230619,101100,658150460,2120,2120,2120,2115,2229
|
|
20230619,101000,653431725,2115,2120,2120,2110,2507
|
|
20230619,100900,648130335,2120,2120,2120,2110,3413
|
|
20230619,100800,640910030,2120,2120,2120,2110,5983
|
|
20230619,100700,628246440,2110,2120,2120,2110,4696
|
|
20230619,100600,618311630,2110,2120,2120,2110,3136
|
|
20230619,100500,611676890,2110,2115,2120,2105,12035
|
|
20230619,100400,586237190,2115,2115,2115,2105,3672
|
|
20230619,100300,578492640,2115,2105,2115,2105,3002
|
|
20230619,100200,572163300,2110,2110,2110,2100,791
|
|
20230619,100100,570495120,2100,2110,2110,2100,2089
|
|
20230619,100000,566090860,2100,2105,2110,2100,4139
|
|
20230619,095900,557380975,2100,2100,2110,2100,2216
|
|
20230619,095800,552708275,2110,2105,2110,2100,6661
|
|
20230619,095700,538684245,2110,2110,2110,2105,1289
|
|
20230619,095600,535965225,2105,2100,2110,2100,2664
|
|
20230619,095500,530365665,2110,2110,2110,2100,3523
|
|
20230619,095400,522939760,2100,2105,2110,2100,1665
|
|
20230619,095300,519434885,2100,2100,2110,2100,2461
|
|
20230619,095200,514254295,2105,2110,2110,2100,4424
|
|
20230619,095100,504936540,2110,2110,2110,2100,8498
|
|
20230619,095000,487032030,2110,2105,2110,2100,8207
|
|
20230619,094900,469772635,2110,2110,2110,2100,11347
|
|
20230619,094800,445890890,2105,2105,2110,2100,3621
|
|
20230619,094700,438263960,2110,2115,2115,2100,6658
|
|
20230619,094600,424243000,2105,2100,2115,2100,7745
|
|
20230619,094500,407898525,2115,2110,2115,2100,29141
|
|
20230619,094400,346503515,2105,2100,2115,2100,20097
|
|
20230619,094300,304154970,2110,2105,2115,2100,19573
|
|
20230619,094200,262917900,2105,2100,2105,2095,17589
|
|
20230619,094100,225929175,2095,2100,2100,2090,4624
|
|
20230619,094000,216230540,2100,2085,2100,2085,22667
|
|
20230619,093900,168838000,2085,2080,2085,2080,128
|
|
20230619,093800,168571740,2080,2080,2080,2080,1012
|
|
20230619,093700,166466780,2085,2085,2085,2080,5004
|
|
20230619,093600,156058440,2085,2080,2085,2075,4818
|
|
20230619,093500,146031990,2085,2085,2085,2085,10
|
|
20230619,093400,146011140,2080,2080,2085,2080,4698
|
|
20230619,093300,136239290,2080,2080,2080,2075,2335
|
|
20230619,093200,131387490,2075,2080,2080,2075,1082
|
|
20230619,093100,129141930,2075,2080,2080,2075,5006
|
|
20230619,093000,118754450,2080,2080,2080,2080,190
|
|
20230619,092900,118359250,2080,2080,2080,2080,830
|
|
20230619,092800,116632850,2080,2080,2085,2080,1015
|
|
20230619,092700,114521595,2085,2085,2085,2085,2
|
|
20230619,092600,114517425,2075,2080,2085,2075,272
|
|
20230619,092500,113952975,2085,2080,2085,2080,509
|
|
20230619,092400,112891735,2085,2080,2085,2075,172
|
|
20230619,092300,112534115,2085,2080,2085,2075,2401
|
|
20230619,092200,107550000,2085,2085,2085,2080,539
|
|
20230619,092100,106428790,2085,2080,2085,2080,3082
|
|
20230619,092000,100018210,2085,2085,2085,2085,10
|
|
20230619,091900,99997360,2085,2085,2085,2085,0
|
|
20230619,091800,99997360,2085,2080,2085,2080,101
|
|
20230619,091700,99787030,2085,2085,2085,2085,0
|
|
20230619,091600,99787030,2085,2080,2085,2080,4
|
|
20230619,091500,99778695,2085,2085,2085,2085,2
|
|
20230619,091400,99774525,2080,2085,2085,2080,86
|
|
20230619,091300,99595440,2085,2085,2085,2085,13
|
|
20230619,091200,99568335,2085,2085,2085,2085,0
|
|
20230619,091100,99568335,2085,2080,2085,2080,10544
|
|
20230619,091000,77626275,2085,2080,2085,2080,1207
|
|
20230619,090900,75113180,2080,2090,2090,2080,2381
|
|
20230619,090800,70149480,2090,2090,2090,2090,3
|
|
20230619,090700,70143210,2090,2085,2090,2085,202
|
|
20230619,090600,69722025,2095,2095,2095,2095,0
|
|
20230619,090500,69722025,2095,2090,2100,2080,21303
|
|
20230619,090400,25317710,2100,2095,2100,2085,1224
|
|
20230619,090300,22760360,2100,2100,2100,2100,13
|
|
20230619,090200,22733060,2100,2105,2105,2095,656
|
|
20230619,090100,21358535,2100,2105,2105,2100,1830
|
|
20230619,090000,17506910,2105,2100,2105,2100,8330
|