654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195100,202422120,2765,2765,2765,2765,3128
|
|
20230616,195000,202422120,2765,2765,2765,2765,0
|
|
20230616,194900,202422120,2765,2765,2765,2765,0
|
|
20230616,194800,202422120,2765,2765,2765,2765,0
|
|
20230616,194700,202422120,2765,2765,2765,2765,0
|
|
20230616,194600,202422120,2765,2765,2765,2765,0
|
|
20230616,194500,202422120,2765,2765,2765,2765,0
|
|
20230616,194400,202422120,2765,2765,2765,2765,0
|
|
20230616,194300,202422120,2765,2765,2765,2765,0
|
|
20230616,194200,202422120,2765,2765,2765,2765,0
|
|
20230616,194100,202422120,2765,2765,2765,2765,0
|
|
20230616,194000,202422120,2765,2765,2765,2765,0
|
|
20230616,193900,202422120,2765,2765,2765,2765,0
|
|
20230616,193800,202422120,2765,2765,2765,2765,0
|
|
20230616,193700,202422120,2765,2765,2765,2765,0
|
|
20230616,193600,202422120,2765,2765,2765,2765,0
|
|
20230616,193500,202422120,2765,2765,2765,2765,0
|
|
20230616,193400,202422120,2765,2765,2765,2765,0
|
|
20230616,193300,202422120,2765,2765,2765,2765,0
|
|
20230616,193200,202422120,2765,2765,2765,2765,0
|
|
20230616,193100,202422120,2765,2765,2765,2765,0
|
|
20230616,193000,202422120,2765,2765,2765,2765,0
|
|
20230616,192900,202422120,2765,2765,2765,2765,0
|
|
20230616,192800,202422120,2765,2765,2765,2765,0
|
|
20230616,192700,202422120,2765,2765,2765,2765,0
|
|
20230616,192600,202422120,2765,2765,2765,2765,0
|
|
20230616,192500,202422120,2765,2765,2765,2765,0
|
|
20230616,192400,202422120,2765,2765,2765,2765,0
|
|
20230616,192300,202422120,2765,2765,2765,2765,0
|
|
20230616,192200,202422120,2765,2765,2765,2765,0
|
|
20230616,192100,202422120,2765,2765,2765,2765,3128
|
|
20230616,192000,202422120,2765,2765,2765,2765,0
|
|
20230616,191900,202422120,2765,2765,2765,2765,0
|
|
20230616,191800,202422120,2765,2765,2765,2765,0
|
|
20230616,191700,202422120,2765,2765,2765,2765,0
|
|
20230616,191600,202422120,2765,2765,2765,2765,0
|
|
20230616,191500,202422120,2765,2765,2765,2765,0
|
|
20230616,191400,202422120,2765,2765,2765,2765,0
|
|
20230616,191300,202422120,2765,2765,2765,2765,0
|
|
20230616,191200,202422120,2765,2765,2765,2765,0
|
|
20230616,191100,202422120,2765,2765,2765,2765,0
|
|
20230616,191000,202422120,2765,2765,2765,2765,0
|
|
20230616,190900,202422120,2765,2765,2765,2765,0
|
|
20230616,190800,202422120,2765,2765,2765,2765,0
|
|
20230616,190700,202422120,2765,2765,2765,2765,0
|
|
20230616,190600,202422120,2765,2765,2765,2765,0
|
|
20230616,190500,202422120,2765,2765,2765,2765,0
|
|
20230616,190400,202422120,2765,2765,2765,2765,0
|
|
20230616,190300,202422120,2765,2765,2765,2765,0
|
|
20230616,190200,202422120,2765,2765,2765,2765,0
|
|
20230616,190100,202422120,2765,2765,2765,2765,0
|
|
20230616,190000,202422120,2765,2765,2765,2765,0
|
|
20230616,185900,202422120,2765,2765,2765,2765,0
|
|
20230616,185800,202422120,2765,2765,2765,2765,0
|
|
20230616,185700,202422120,2765,2765,2765,2765,0
|
|
20230616,185600,202422120,2765,2765,2765,2765,0
|
|
20230616,185500,202422120,2765,2765,2765,2765,0
|
|
20230616,185400,202422120,2765,2765,2765,2765,0
|
|
20230616,185300,202422120,2765,2765,2765,2765,0
|
|
20230616,185200,202422120,2765,2765,2765,2765,0
|
|
20230616,185100,202422120,2765,2765,2765,2765,3128
|
|
20230616,185000,202422120,2765,2765,2765,2765,0
|
|
20230616,184900,202422120,2765,2765,2765,2765,0
|
|
20230616,184800,202422120,2765,2765,2765,2765,0
|
|
20230616,184700,202422120,2765,2765,2765,2765,0
|
|
20230616,184600,202422120,2765,2765,2765,2765,0
|
|
20230616,184500,202422120,2765,2765,2765,2765,0
|
|
20230616,184400,202422120,2765,2765,2765,2765,0
|
|
20230616,184300,202422120,2765,2765,2765,2765,0
|
|
20230616,184200,202422120,2765,2765,2765,2765,0
|
|
20230616,184100,202422120,2765,2765,2765,2765,0
|
|
20230616,184000,202422120,2765,2765,2765,2765,0
|
|
20230616,183900,202422120,2765,2765,2765,2765,0
|
|
20230616,183800,202422120,2765,2765,2765,2765,0
|
|
20230616,183700,202422120,2765,2765,2765,2765,0
|
|
20230616,183600,202422120,2765,2765,2765,2765,0
|
|
20230616,183500,202422120,2765,2765,2765,2765,0
|
|
20230616,183400,202422120,2765,2765,2765,2765,0
|
|
20230616,183300,202422120,2765,2765,2765,2765,0
|
|
20230616,183200,202422120,2765,2765,2765,2765,0
|
|
20230616,183100,202422120,2765,2765,2765,2765,0
|
|
20230616,183000,202422120,2765,2765,2765,2765,0
|
|
20230616,182900,202422120,2765,2765,2765,2765,0
|
|
20230616,182800,202422120,2765,2765,2765,2765,0
|
|
20230616,182700,202422120,2765,2765,2765,2765,0
|
|
20230616,182600,202422120,2765,2765,2765,2765,0
|
|
20230616,182500,202422120,2765,2765,2765,2765,0
|
|
20230616,182400,202422120,2765,2765,2765,2765,0
|
|
20230616,182300,202422120,2765,2765,2765,2765,0
|
|
20230616,182200,202422120,2765,2765,2765,2765,0
|
|
20230616,182100,202422120,2765,2765,2765,2765,3128
|
|
20230616,182000,202422120,2765,2765,2765,2765,0
|
|
20230616,181900,202422120,2765,2765,2765,2765,0
|
|
20230616,181800,202422120,2765,2765,2765,2765,0
|
|
20230616,181700,202422120,2765,2765,2765,2765,0
|
|
20230616,181600,202422120,2765,2765,2765,2765,0
|
|
20230616,181500,202422120,2765,2765,2765,2765,0
|
|
20230616,181400,202422120,2765,2765,2765,2765,0
|
|
20230616,181300,202422120,2765,2765,2765,2765,0
|
|
20230616,181200,202422120,2765,2765,2765,2765,0
|
|
20230616,181100,202422120,2765,2765,2765,2765,0
|
|
20230616,181000,202422120,2765,2765,2765,2765,0
|
|
20230616,180900,202422120,2765,2765,2765,2765,0
|
|
20230616,180800,202422120,2765,2765,2765,2765,0
|
|
20230616,180700,202422120,2765,2765,2765,2765,0
|
|
20230616,180600,202422120,2765,2765,2765,2765,0
|
|
20230616,180500,202422120,2765,2765,2765,2765,0
|
|
20230616,180400,202422120,2765,2765,2765,2765,0
|
|
20230616,180300,202422120,2765,2765,2765,2765,0
|
|
20230616,180200,202422120,2765,2765,2765,2765,0
|
|
20230616,180100,202422120,2765,2765,2765,2765,0
|
|
20230616,180000,202422120,2765,2765,2765,2765,0
|
|
20230616,175900,202422120,2765,2765,2765,2765,0
|
|
20230616,175800,202422120,2765,2765,2765,2765,0
|
|
20230616,175700,202422120,2765,2765,2765,2765,0
|
|
20230616,175600,202422120,2765,2765,2765,2765,0
|
|
20230616,175500,202422120,2765,2765,2765,2765,0
|
|
20230616,175400,202422120,2765,2765,2765,2765,0
|
|
20230616,175300,202422120,2765,2765,2765,2765,0
|
|
20230616,175200,202422120,2765,2765,2765,2765,0
|
|
20230616,175100,202422120,2765,2765,2765,2765,3128
|
|
20230616,175000,202422120,2765,2765,2765,2765,0
|
|
20230616,174900,202422120,2765,2765,2765,2765,0
|
|
20230616,174800,202422120,2765,2765,2765,2765,0
|
|
20230616,174700,202422120,2765,2765,2765,2765,0
|
|
20230616,174600,202422120,2765,2765,2765,2765,0
|
|
20230616,174500,202422120,2765,2765,2765,2765,0
|
|
20230616,174400,202422120,2765,2765,2765,2765,0
|
|
20230616,174300,202422120,2765,2765,2765,2765,0
|
|
20230616,174200,202422120,2765,2765,2765,2765,0
|
|
20230616,174100,202422120,2765,2765,2765,2765,0
|
|
20230616,174000,202422120,2765,2765,2765,2765,0
|
|
20230616,173900,202422120,2765,2765,2765,2765,0
|
|
20230616,173800,202422120,2765,2765,2765,2765,0
|
|
20230616,173700,202422120,2765,2765,2765,2765,0
|
|
20230616,173600,202422120,2765,2765,2765,2765,0
|
|
20230616,173500,202422120,2765,2765,2765,2765,0
|
|
20230616,173400,202422120,2765,2765,2765,2765,0
|
|
20230616,173300,202422120,2765,2765,2765,2765,0
|
|
20230616,173200,202422120,2765,2765,2765,2765,0
|
|
20230616,173100,202422120,2765,2765,2765,2765,0
|
|
20230616,173000,202422120,2765,2765,2765,2765,0
|
|
20230616,172900,202422120,2765,2765,2765,2765,0
|
|
20230616,172800,202422120,2765,2765,2765,2765,0
|
|
20230616,172700,202422120,2765,2765,2765,2765,0
|
|
20230616,172600,202422120,2765,2765,2765,2765,0
|
|
20230616,172500,202422120,2765,2765,2765,2765,0
|
|
20230616,172400,202422120,2765,2765,2765,2765,0
|
|
20230616,172300,202422120,2765,2765,2765,2765,0
|
|
20230616,172200,202422120,2765,2765,2765,2765,0
|
|
20230616,172100,202422120,2765,2765,2765,2765,3128
|
|
20230616,172000,202422120,2765,2765,2765,2765,0
|
|
20230616,171900,202422120,2765,2765,2765,2765,0
|
|
20230616,171800,202422120,2765,2765,2765,2765,0
|
|
20230616,171700,202422120,2765,2765,2765,2765,0
|
|
20230616,171600,202422120,2765,2765,2765,2765,0
|
|
20230616,171500,202422120,2765,2765,2765,2765,0
|
|
20230616,171400,202422120,2765,2765,2765,2765,0
|
|
20230616,171300,202422120,2765,2765,2765,2765,0
|
|
20230616,171200,202422120,2765,2765,2765,2765,0
|
|
20230616,171100,202422120,2765,2765,2765,2765,0
|
|
20230616,171000,202422120,2765,2765,2765,2765,0
|
|
20230616,170900,202422120,2765,2765,2765,2765,0
|
|
20230616,170800,202422120,2765,2765,2765,2765,0
|
|
20230616,170700,202422120,2765,2765,2765,2765,0
|
|
20230616,170600,202422120,2765,2765,2765,2765,0
|
|
20230616,170500,202422120,2765,2765,2765,2765,0
|
|
20230616,170400,202422120,2765,2765,2765,2765,0
|
|
20230616,170300,202422120,2765,2765,2765,2765,0
|
|
20230616,170200,202422120,2765,2765,2765,2765,0
|
|
20230616,170100,202422120,2765,2765,2765,2765,0
|
|
20230616,170000,202422120,2765,2765,2765,2765,0
|
|
20230616,165900,202422120,2765,2765,2765,2765,0
|
|
20230616,165800,202422120,2765,2765,2765,2765,0
|
|
20230616,165700,202422120,2765,2765,2765,2765,0
|
|
20230616,165600,202422120,2765,2765,2765,2765,0
|
|
20230616,165500,202422120,2765,2765,2765,2765,0
|
|
20230616,165400,202422120,2765,2765,2765,2765,0
|
|
20230616,165300,202422120,2765,2765,2765,2765,0
|
|
20230616,165200,202422120,2765,2765,2765,2765,0
|
|
20230616,165100,202422120,2765,2765,2765,2765,3128
|
|
20230616,165000,202422120,2765,2765,2765,2765,0
|
|
20230616,164900,202422120,2765,2765,2765,2765,0
|
|
20230616,164800,202422120,2765,2765,2765,2765,0
|
|
20230616,164700,202422120,2765,2765,2765,2765,0
|
|
20230616,164600,202422120,2765,2765,2765,2765,0
|
|
20230616,164500,202422120,2765,2765,2765,2765,0
|
|
20230616,164400,202422120,2765,2765,2765,2765,0
|
|
20230616,164300,202422120,2765,2765,2765,2765,0
|
|
20230616,164200,202422120,2765,2765,2765,2765,0
|
|
20230616,164100,202422120,2765,2765,2765,2765,0
|
|
20230616,164000,202422120,2765,2765,2765,2765,0
|
|
20230616,163900,202422120,2765,2765,2765,2765,0
|
|
20230616,163800,202422120,2765,2765,2765,2765,0
|
|
20230616,163700,202422120,2765,2765,2765,2765,0
|
|
20230616,163600,202422120,2765,2765,2765,2765,0
|
|
20230616,163500,202422120,2765,2765,2765,2765,0
|
|
20230616,163400,202422120,2765,2765,2765,2765,0
|
|
20230616,163300,202422120,2765,2765,2765,2765,0
|
|
20230616,163200,202422120,2765,2765,2765,2765,0
|
|
20230616,163100,202422120,2765,2765,2765,2765,0
|
|
20230616,163000,202422120,2765,2765,2765,2765,0
|
|
20230616,162900,202422120,2765,2765,2765,2765,0
|
|
20230616,162800,202422120,2765,2765,2765,2765,0
|
|
20230616,162700,202422120,2765,2765,2765,2765,0
|
|
20230616,162600,202422120,2765,2765,2765,2765,0
|
|
20230616,162500,202422120,2765,2765,2765,2765,0
|
|
20230616,162400,202422120,2765,2765,2765,2765,0
|
|
20230616,162300,202422120,2765,2765,2765,2765,0
|
|
20230616,162200,202422120,2765,2765,2765,2765,0
|
|
20230616,162100,202422120,2765,2765,2765,2765,3128
|
|
20230616,162000,202422120,2765,2765,2765,2765,0
|
|
20230616,161900,202422120,2765,2765,2765,2765,0
|
|
20230616,161800,202422120,2765,2765,2765,2765,0
|
|
20230616,161700,202422120,2765,2765,2765,2765,0
|
|
20230616,161600,202422120,2765,2765,2765,2765,0
|
|
20230616,161500,202422120,2765,2765,2765,2765,0
|
|
20230616,161400,202422120,2765,2765,2765,2765,0
|
|
20230616,161300,202422120,2765,2765,2765,2765,0
|
|
20230616,161200,202422120,2765,2765,2765,2765,0
|
|
20230616,161100,202422120,2765,2765,2765,2765,0
|
|
20230616,161000,202422120,2765,2765,2765,2765,0
|
|
20230616,160900,202422120,2765,2765,2765,2765,0
|
|
20230616,160800,202422120,2765,2765,2765,2765,0
|
|
20230616,160700,202422120,2765,2765,2765,2765,0
|
|
20230616,160600,202422120,2765,2765,2765,2765,0
|
|
20230616,160500,202422120,2765,2765,2765,2765,0
|
|
20230616,160400,202422120,2765,2765,2765,2765,0
|
|
20230616,160300,202422120,2765,2765,2765,2765,0
|
|
20230616,160200,202422120,2765,2765,2765,2765,0
|
|
20230616,160100,202422120,2765,2765,2765,2765,0
|
|
20230616,160000,202422120,2765,2765,2765,2765,0
|
|
20230616,155900,202422120,2765,2765,2765,2765,0
|
|
20230616,155800,202422120,2765,2765,2765,2765,0
|
|
20230616,155700,202422120,2765,2765,2765,2765,0
|
|
20230616,155600,202422120,2765,2765,2765,2765,0
|
|
20230616,155500,202422120,2765,2765,2765,2765,0
|
|
20230616,155400,202422120,2765,2765,2765,2765,0
|
|
20230616,155300,202422120,2765,2765,2765,2765,0
|
|
20230616,155200,202422120,2765,2765,2765,2765,0
|
|
20230616,155100,202422120,2765,2765,2765,2765,3128
|
|
20230616,155000,202422120,2765,2765,2765,2765,0
|
|
20230616,154900,202422120,2765,2765,2765,2765,0
|
|
20230616,154800,202422120,2765,2765,2765,2765,0
|
|
20230616,154700,202422120,2765,2765,2765,2765,0
|
|
20230616,154600,202422120,2765,2765,2765,2765,0
|
|
20230616,154500,202422120,2765,2765,2765,2765,0
|
|
20230616,154400,202422120,2765,2765,2765,2765,0
|
|
20230616,154300,202422120,2765,2765,2765,2765,0
|
|
20230616,154200,202422120,2765,2765,2765,2765,0
|
|
20230616,154100,202422120,2765,2765,2765,2765,0
|
|
20230616,154000,202422120,2765,2765,2765,2765,0
|
|
20230616,153900,202422120,2765,2765,2765,2765,0
|
|
20230616,153800,202422120,2765,2765,2765,2765,0
|
|
20230616,153700,202422120,2765,2765,2765,2765,0
|
|
20230616,153600,202422120,2765,2765,2765,2765,0
|
|
20230616,153500,202422120,2765,2765,2765,2765,0
|
|
20230616,153400,202422120,2765,2765,2765,2765,0
|
|
20230616,153300,202422120,2765,2765,2765,2765,0
|
|
20230616,153200,202422120,2765,2765,2765,2765,0
|
|
20230616,153100,202422120,2765,2765,2765,2765,0
|
|
20230616,153000,202422120,2765,2765,2765,2765,3128
|
|
20230616,152900,193773200,2760,2760,2760,2760,0
|
|
20230616,152800,193773200,2760,2760,2760,2760,0
|
|
20230616,152700,193773200,2760,2760,2760,2760,0
|
|
20230616,152600,193773200,2760,2760,2760,2760,0
|
|
20230616,152500,193773200,2760,2760,2760,2760,0
|
|
20230616,152400,193773200,2760,2760,2760,2760,0
|
|
20230616,152300,193773200,2760,2760,2760,2760,0
|
|
20230616,152200,193773200,2760,2760,2760,2760,0
|
|
20230616,152100,193773200,2760,2760,2760,2760,0
|
|
20230616,152000,193773200,2760,2760,2760,2760,0
|
|
20230616,151900,193773200,2760,2760,2760,2760,48
|
|
20230616,151800,193640720,2750,2750,2755,2750,1651
|
|
20230616,151700,189096420,2750,2750,2750,2750,20
|
|
20230616,151600,189041420,2750,2750,2750,2750,2
|
|
20230616,151500,189035920,2750,2750,2750,2750,0
|
|
20230616,151400,189035920,2750,2750,2750,2750,0
|
|
20230616,151300,189035920,2750,2745,2750,2745,40
|
|
20230616,151200,188926115,2745,2745,2750,2745,1922
|
|
20230616,151100,183650220,2750,2750,2750,2750,11
|
|
20230616,151000,183619970,2750,2750,2750,2750,48
|
|
20230616,150900,183487970,2745,2745,2745,2745,0
|
|
20230616,150800,183487970,2745,2745,2745,2745,100
|
|
20230616,150700,183213470,2750,2755,2755,2750,7
|
|
20230616,150600,183194215,2750,2750,2750,2750,0
|
|
20230616,150500,183194215,2750,2750,2750,2750,0
|
|
20230616,150400,183194215,2750,2750,2750,2750,160
|
|
20230616,150300,182754215,2750,2750,2750,2750,260
|
|
20230616,150200,182039215,2755,2755,2755,2755,0
|
|
20230616,150100,182039215,2755,2745,2755,2745,1544
|
|
20230616,150000,177796325,2745,2745,2745,2740,2004
|
|
20230616,145900,172303345,2745,2745,2745,2745,200
|
|
20230616,145800,171754345,2745,2745,2745,2745,23
|
|
20230616,145700,171691210,2745,2745,2745,2745,0
|
|
20230616,145600,171691210,2745,2745,2745,2745,327
|
|
20230616,145500,170793595,2745,2745,2745,2745,50
|
|
20230616,145400,170656345,2745,2745,2745,2745,0
|
|
20230616,145300,170656345,2745,2745,2745,2745,5
|
|
20230616,145200,170642620,2745,2745,2745,2745,37
|
|
20230616,145100,170541055,2745,2740,2745,2740,761
|
|
20230616,145000,168455865,2735,2735,2735,2735,0
|
|
20230616,144900,168455865,2735,2735,2735,2735,0
|
|
20230616,144800,168455865,2735,2735,2735,2735,0
|
|
20230616,144700,168455865,2735,2735,2735,2735,10
|
|
20230616,144600,168428515,2735,2735,2735,2735,10
|
|
20230616,144500,168401165,2740,2740,2740,2740,0
|
|
20230616,144400,168401165,2740,2740,2740,2740,20
|
|
20230616,144300,168346365,2740,2740,2740,2740,10
|
|
20230616,144200,168318965,2740,2740,2740,2740,104
|
|
20230616,144100,168034005,2740,2740,2740,2740,240
|
|
20230616,144000,167376405,2740,2740,2740,2740,0
|
|
20230616,143900,167376405,2740,2740,2740,2740,0
|
|
20230616,143800,167376405,2740,2740,2740,2740,0
|
|
20230616,143700,167376405,2740,2740,2740,2740,0
|
|
20230616,143600,167376405,2740,2740,2740,2740,0
|
|
20230616,143500,167376405,2740,2740,2740,2740,80
|
|
20230616,143400,167157205,2740,2740,2740,2740,0
|
|
20230616,143300,167157205,2740,2740,2740,2740,0
|
|
20230616,143200,167157205,2740,2740,2740,2740,0
|
|
20230616,143100,167157205,2740,2740,2740,2740,0
|
|
20230616,143000,167157205,2740,2740,2740,2740,0
|
|
20230616,142900,167157205,2740,2740,2740,2740,0
|
|
20230616,142800,167157205,2740,2740,2740,2740,0
|
|
20230616,142700,167157205,2740,2740,2740,2740,2578
|
|
20230616,142600,160093485,2740,2740,2740,2740,0
|
|
20230616,142500,160093485,2740,2740,2740,2740,0
|
|
20230616,142400,160093485,2740,2740,2740,2740,0
|
|
20230616,142300,160093485,2740,2740,2740,2740,5
|
|
20230616,142200,160079785,2740,2740,2740,2740,0
|
|
20230616,142100,160079785,2740,2740,2740,2740,1
|
|
20230616,142000,160077045,2740,2740,2740,2740,0
|
|
20230616,141900,160077045,2740,2740,2740,2740,0
|
|
20230616,141800,160077045,2740,2745,2745,2740,3
|
|
20230616,141700,160068820,2740,2740,2740,2740,0
|
|
20230616,141600,160068820,2740,2740,2740,2740,49
|
|
20230616,141500,159934560,2740,2740,2740,2735,6
|
|
20230616,141400,159918125,2740,2740,2740,2740,14
|
|
20230616,141300,159879765,2740,2740,2740,2740,1276
|
|
20230616,141200,156383525,2740,2740,2740,2740,0
|
|
20230616,141100,156383525,2740,2740,2740,2740,3
|
|
20230616,141000,156375305,2740,2740,2740,2740,2
|
|
20230616,140900,156369825,2740,2740,2740,2740,1
|
|
20230616,140800,156367085,2740,2740,2740,2740,500
|
|
20230616,140700,154997085,2740,2740,2740,2740,0
|
|
20230616,140600,154997085,2740,2740,2740,2740,0
|
|
20230616,140500,154997085,2740,2740,2740,2740,100
|
|
20230616,140400,154723085,2740,2740,2740,2740,0
|
|
20230616,140300,154723085,2740,2740,2740,2740,0
|
|
20230616,140200,154723085,2740,2740,2740,2740,0
|
|
20230616,140100,154723085,2740,2740,2740,2740,0
|
|
20230616,140000,154723085,2740,2740,2740,2740,0
|
|
20230616,135900,154723085,2740,2740,2740,2740,0
|
|
20230616,135800,154723085,2740,2740,2740,2740,118
|
|
20230616,135700,154399765,2740,2740,2740,2740,0
|
|
20230616,135600,154399765,2740,2740,2740,2740,0
|
|
20230616,135500,154399765,2740,2740,2740,2740,0
|
|
20230616,135400,154399765,2740,2740,2740,2740,0
|
|
20230616,135300,154399765,2740,2740,2740,2740,0
|
|
20230616,135200,154399765,2740,2740,2740,2740,17
|
|
20230616,135100,154353185,2740,2740,2740,2740,0
|
|
20230616,135000,154353185,2740,2740,2740,2740,250
|
|
20230616,134900,153668185,2740,2740,2740,2740,0
|
|
20230616,134800,153668185,2740,2740,2740,2740,0
|
|
20230616,134700,153668185,2740,2740,2740,2740,17
|
|
20230616,134600,153621605,2740,2740,2740,2740,0
|
|
20230616,134500,153621605,2740,2740,2740,2740,0
|
|
20230616,134400,153621605,2740,2740,2740,2740,0
|
|
20230616,134300,153621605,2740,2740,2740,2740,0
|
|
20230616,134200,153621605,2740,2740,2740,2740,0
|
|
20230616,134100,153621605,2740,2740,2740,2740,18
|
|
20230616,134000,153572285,2735,2735,2735,2735,0
|
|
20230616,133900,153572285,2735,2735,2735,2735,0
|
|
20230616,133800,153572285,2735,2745,2745,2735,100
|
|
20230616,133700,153298615,2750,2750,2750,2750,150
|
|
20230616,133600,152886115,2745,2740,2745,2740,211
|
|
20230616,133500,152307005,2740,2745,2745,2740,101
|
|
20230616,133400,152029765,2735,2735,2735,2735,0
|
|
20230616,133300,152029765,2735,2735,2735,2735,0
|
|
20230616,133200,152029765,2735,2735,2735,2735,0
|
|
20230616,133100,152029765,2735,2735,2735,2735,0
|
|
20230616,133000,152029765,2735,2735,2735,2735,18
|
|
20230616,132900,151980535,2745,2745,2745,2745,106
|
|
20230616,132800,151689565,2735,2735,2735,2735,0
|
|
20230616,132700,151689565,2735,2735,2735,2735,0
|
|
20230616,132600,151689565,2735,2735,2735,2735,0
|
|
20230616,132500,151689565,2735,2735,2735,2735,18
|
|
20230616,132400,151640335,2735,2735,2735,2735,0
|
|
20230616,132300,151640335,2735,2735,2735,2735,0
|
|
20230616,132200,151640335,2735,2735,2735,2735,0
|
|
20230616,132100,151640335,2735,2735,2735,2735,0
|
|
20230616,132000,151640335,2735,2735,2735,2735,0
|
|
20230616,131900,151640335,2735,2735,2735,2735,17
|
|
20230616,131800,151593840,2730,2730,2730,2730,0
|
|
20230616,131700,151593840,2730,2740,2740,2730,1713
|
|
20230616,131600,146909110,2740,2740,2740,2740,0
|
|
20230616,131500,146909110,2740,2740,2740,2740,0
|
|
20230616,131400,146909110,2740,2740,2740,2740,18
|
|
20230616,131300,146859790,2740,2740,2740,2740,0
|
|
20230616,131200,146859790,2740,2740,2740,2740,0
|
|
20230616,131100,146859790,2740,2740,2740,2740,0
|
|
20230616,131000,146859790,2740,2740,2740,2740,0
|
|
20230616,130900,146859790,2740,2740,2740,2740,0
|
|
20230616,130800,146859790,2740,2740,2740,2740,17
|
|
20230616,130700,146813210,2750,2750,2750,2750,0
|
|
20230616,130600,146813210,2750,2750,2750,2750,0
|
|
20230616,130500,146813210,2750,2740,2750,2740,401
|
|
20230616,130400,145714460,2740,2740,2740,2740,0
|
|
20230616,130300,145714460,2740,2740,2740,2740,19
|
|
20230616,130200,145662400,2750,2750,2750,2750,0
|
|
20230616,130100,145662400,2750,2750,2750,2750,0
|
|
20230616,130000,145662400,2750,2750,2750,2750,0
|
|
20230616,125900,145662400,2750,2750,2750,2750,4
|
|
20230616,125800,145651400,2750,2750,2750,2730,4306
|
|
20230616,125700,133862600,2750,2750,2750,2750,17
|
|
20230616,125600,133815850,2755,2755,2755,2755,0
|
|
20230616,125500,133815850,2755,2755,2755,2755,0
|
|
20230616,125400,133815850,2755,2755,2755,2755,765
|
|
20230616,125300,131708275,2760,2760,2760,2760,4
|
|
20230616,125200,131697235,2760,2760,2760,2760,58
|
|
20230616,125100,131537155,2765,2765,2765,2765,20
|
|
20230616,125000,131481855,2765,2765,2765,2765,0
|
|
20230616,124900,131481855,2765,2765,2765,2765,0
|
|
20230616,124800,131481855,2765,2760,2765,2760,969
|
|
20230616,124700,128807165,2755,2755,2760,2750,3410
|
|
20230616,124600,119417535,2755,2760,2760,2755,22
|
|
20230616,124500,119356900,2760,2760,2770,2760,233
|
|
20230616,124400,118713100,2760,2760,2760,2760,125
|
|
20230616,124300,118368100,2760,2760,2760,2760,77
|
|
20230616,124200,118155580,2760,2760,2760,2760,57
|
|
20230616,124100,117998260,2760,2760,2760,2760,22
|
|
20230616,124000,117937540,2765,2765,2770,2765,17
|
|
20230616,123900,117890525,2760,2760,2760,2760,10
|
|
20230616,123800,117862925,2760,2760,2760,2760,246
|
|
20230616,123700,117183965,2760,2765,2765,2760,5
|
|
20230616,123600,117170145,2765,2765,2765,2765,16
|
|
20230616,123500,117125905,2760,2760,2760,2760,18
|
|
20230616,123400,117076225,2755,2755,2755,2755,0
|
|
20230616,123300,117076225,2755,2755,2755,2755,0
|
|
20230616,123200,117076225,2755,2755,2755,2755,42
|
|
20230616,123100,116960515,2750,2750,2750,2750,388
|
|
20230616,123000,115893515,2750,2750,2750,2750,0
|
|
20230616,122900,115893515,2750,2755,2755,2750,861
|
|
20230616,122800,113521550,2760,2760,2760,2760,108
|
|
20230616,122700,113223470,2765,2750,2765,2750,597
|
|
20230616,122600,111576305,2750,2750,2750,2750,0
|
|
20230616,122500,111576305,2750,2750,2750,2750,1000
|
|
20230616,122400,108826305,2750,2750,2750,2750,17
|
|
20230616,122300,108779555,2750,2755,2755,2750,709
|
|
20230616,122200,106828380,2770,2770,2770,2770,0
|
|
20230616,122100,106828380,2770,2765,2770,2765,361
|
|
20230616,122000,105828680,2765,2760,2765,2760,362
|
|
20230616,121900,104828120,2750,2750,2750,2750,0
|
|
20230616,121800,104828120,2750,2745,2750,2745,42
|
|
20230616,121700,104712710,2750,2760,2760,2750,563
|
|
20230616,121600,103163960,2750,2750,2750,2750,703
|
|
20230616,121500,101230710,2750,2755,2755,2750,2119
|
|
20230616,121400,95403450,2765,2775,2775,2750,2001
|
|
20230616,121300,89875740,2775,2735,2780,2735,6756
|
|
20230616,121200,71232780,2740,2740,2740,2740,557
|
|
20230616,121100,69706600,2730,2730,2730,2730,300
|
|
20230616,121000,68887600,2730,2730,2730,2730,0
|
|
20230616,120900,68887600,2730,2730,2730,2730,0
|
|
20230616,120800,68887600,2730,2730,2730,2730,0
|
|
20230616,120700,68887600,2730,2730,2730,2730,17
|
|
20230616,120600,68841190,2730,2730,2730,2730,0
|
|
20230616,120500,68841190,2730,2730,2730,2730,0
|
|
20230616,120400,68841190,2730,2730,2730,2730,0
|
|
20230616,120300,68841190,2730,2730,2730,2730,0
|
|
20230616,120200,68841190,2730,2730,2730,2730,18
|
|
20230616,120100,68792050,2730,2730,2730,2730,0
|
|
20230616,120000,68792050,2730,2730,2730,2730,6
|
|
20230616,115900,68775670,2730,2730,2730,2730,100
|
|
20230616,115800,68502670,2730,2730,2730,2730,0
|
|
20230616,115700,68502670,2730,2730,2730,2730,0
|
|
20230616,115600,68502670,2730,2730,2730,2730,18
|
|
20230616,115500,68453530,2740,2740,2740,2740,0
|
|
20230616,115400,68453530,2740,2740,2740,2740,1
|
|
20230616,115300,68450790,2730,2730,2730,2730,47
|
|
20230616,115200,68322480,2730,2730,2730,2730,47
|
|
20230616,115100,68194170,2730,2730,2730,2730,18
|
|
20230616,115000,68145030,2730,2730,2730,2730,0
|
|
20230616,114900,68145030,2730,2730,2730,2730,0
|
|
20230616,114800,68145030,2730,2730,2730,2730,0
|
|
20230616,114700,68145030,2730,2730,2730,2730,0
|
|
20230616,114600,68145030,2730,2730,2730,2730,0
|
|
20230616,114500,68145030,2730,2730,2730,2730,17
|
|
20230616,114400,68098620,2730,2730,2730,2730,0
|
|
20230616,114300,68098620,2730,2730,2730,2730,0
|
|
20230616,114200,68098620,2730,2730,2730,2730,0
|
|
20230616,114100,68098620,2730,2730,2730,2730,0
|
|
20230616,114000,68098620,2730,2730,2730,2730,18
|
|
20230616,113900,68049480,2740,2740,2740,2740,3
|
|
20230616,113800,68041260,2730,2730,2730,2730,0
|
|
20230616,113700,68041260,2730,2730,2730,2730,0
|
|
20230616,113600,68041260,2730,2730,2730,2730,0
|
|
20230616,113500,68041260,2730,2730,2730,2730,2160
|
|
20230616,113400,62144460,2725,2730,2730,2725,208
|
|
20230616,113300,61576710,2730,2730,2730,2730,0
|
|
20230616,113200,61576710,2730,2730,2730,2730,0
|
|
20230616,113100,61576710,2730,2730,2730,2730,0
|
|
20230616,113000,61576710,2730,2730,2730,2730,0
|
|
20230616,112900,61576710,2730,2730,2730,2730,98
|
|
20230616,112800,61309170,2730,2730,2730,2730,0
|
|
20230616,112700,61309170,2730,2730,2730,2730,0
|
|
20230616,112600,61309170,2730,2730,2730,2730,3
|
|
20230616,112500,61300980,2725,2725,2725,2725,0
|
|
20230616,112400,61300980,2725,2725,2725,2725,0
|
|
20230616,112300,61300980,2725,2730,2730,2725,44
|
|
20230616,112200,61181030,2730,2730,2730,2730,0
|
|
20230616,112100,61181030,2730,2730,2730,2730,0
|
|
20230616,112000,61181030,2730,2730,2730,2730,0
|
|
20230616,111900,61181030,2730,2730,2730,2730,41
|
|
20230616,111800,61069100,2730,2730,2730,2730,67
|
|
20230616,111700,60886190,2725,2730,2730,2725,1013
|
|
20230616,111600,58122115,2740,2740,2740,2740,50
|
|
20230616,111500,57985115,2730,2730,2730,2730,73
|
|
20230616,111400,57785825,2730,2730,2730,2730,187
|
|
20230616,111300,57275315,2730,2730,2730,2730,0
|
|
20230616,111200,57275315,2730,2730,2730,2730,17
|
|
20230616,111100,57228905,2730,2730,2730,2730,0
|
|
20230616,111000,57228905,2730,2730,2730,2730,7
|
|
20230616,110900,57209795,2730,2730,2730,2730,152
|
|
20230616,110800,56794835,2730,2730,2730,2730,0
|
|
20230616,110700,56794835,2730,2730,2730,2730,0
|
|
20230616,110600,56794835,2730,2730,2730,2730,18
|
|
20230616,110500,56745695,2730,2730,2730,2730,0
|
|
20230616,110400,56745695,2730,2730,2730,2730,1
|
|
20230616,110300,56742965,2730,2730,2730,2730,0
|
|
20230616,110200,56742965,2730,2730,2730,2730,766
|
|
20230616,110100,54651785,2730,2730,2730,2730,18
|
|
20230616,110000,54602645,2740,2740,2740,2740,0
|
|
20230616,105900,54602645,2740,2740,2740,2740,0
|
|
20230616,105800,54602645,2740,2740,2740,2740,0
|
|
20230616,105700,54602645,2740,2740,2740,2740,0
|
|
20230616,105600,54602645,2740,2740,2740,2740,10
|
|
20230616,105500,54575245,2730,2730,2730,2730,19
|
|
20230616,105400,54523375,2730,2730,2730,2730,0
|
|
20230616,105300,54523375,2730,2730,2730,2730,111
|
|
20230616,105200,54220345,2730,2730,2730,2730,0
|
|
20230616,105100,54220345,2730,2730,2730,2730,1297
|
|
20230616,105000,50679535,2730,2730,2730,2730,17
|
|
20230616,104900,50633125,2740,2735,2740,2735,151
|
|
20230616,104800,50219390,2730,2730,2730,2730,0
|
|
20230616,104700,50219390,2730,2730,2730,2730,1
|
|
20230616,104600,50216660,2730,2730,2730,2730,0
|
|
20230616,104500,50216660,2730,2730,2730,2730,6
|
|
20230616,104400,50200280,2735,2735,2735,2735,11
|
|
20230616,104300,50170195,2730,2730,2730,2730,0
|
|
20230616,104200,50170195,2730,2730,2730,2730,0
|
|
20230616,104100,50170195,2730,2730,2730,2730,0
|
|
20230616,104000,50170195,2730,2730,2730,2730,0
|
|
20230616,103900,50170195,2730,2730,2730,2730,18
|
|
20230616,103800,50121055,2730,2730,2730,2730,0
|
|
20230616,103700,50121055,2730,2730,2730,2730,0
|
|
20230616,103600,50121055,2730,2730,2730,2730,0
|
|
20230616,103500,50121055,2730,2730,2730,2730,0
|
|
20230616,103400,50121055,2730,2730,2730,2730,0
|
|
20230616,103300,50121055,2730,2730,2730,2730,17
|
|
20230616,103200,50074645,2745,2745,2745,2745,0
|
|
20230616,103100,50074645,2745,2745,2745,2745,0
|
|
20230616,103000,50074645,2745,2730,2745,2730,53
|
|
20230616,102900,49929925,2730,2730,2730,2730,0
|
|
20230616,102800,49929925,2730,2730,2730,2730,18
|
|
20230616,102700,49880785,2735,2735,2735,2735,1110
|
|
20230616,102600,46844935,2735,2735,2735,2735,0
|
|
20230616,102500,46844935,2735,2735,2735,2735,173
|
|
20230616,102400,46371780,2740,2740,2740,2740,21
|
|
20230616,102300,46314240,2740,2740,2740,2740,0
|
|
20230616,102200,46314240,2740,2740,2740,2740,18
|
|
20230616,102100,46264920,2740,2740,2740,2740,0
|
|
20230616,102000,46264920,2740,2740,2740,2740,0
|
|
20230616,101900,46264920,2740,2740,2740,2740,0
|
|
20230616,101800,46264920,2740,2740,2740,2740,0
|
|
20230616,101700,46264920,2740,2740,2740,2740,38
|
|
20230616,101600,46160800,2735,2735,2735,2735,0
|
|
20230616,101500,46160800,2735,2735,2735,2735,0
|
|
20230616,101400,46160800,2735,2735,2735,2735,0
|
|
20230616,101300,46160800,2735,2735,2735,2735,0
|
|
20230616,101200,46160800,2735,2735,2735,2735,0
|
|
20230616,101100,46160800,2735,2735,2735,2735,18
|
|
20230616,101000,46111570,2750,2750,2750,2750,0
|
|
20230616,100900,46111570,2750,2750,2750,2750,0
|
|
20230616,100800,46111570,2750,2750,2750,2750,0
|
|
20230616,100700,46111570,2750,2745,2750,2745,2000
|
|
20230616,100600,40613030,2745,2735,2745,2735,28
|
|
20230616,100500,40536400,2740,2740,2740,2740,0
|
|
20230616,100400,40536400,2740,2740,2740,2740,0
|
|
20230616,100300,40536400,2740,2740,2740,2740,0
|
|
20230616,100200,40536400,2740,2735,2740,2735,695
|
|
20230616,100100,38633040,2730,2730,2730,2730,0
|
|
20230616,100000,38633040,2730,2730,2730,2730,107
|
|
20230616,095900,38340930,2730,2730,2730,2730,0
|
|
20230616,095800,38340930,2730,2730,2730,2730,0
|
|
20230616,095700,38340930,2730,2730,2730,2730,26
|
|
20230616,095600,38269950,2725,2725,2725,2725,0
|
|
20230616,095500,38269950,2725,2725,2725,2725,1
|
|
20230616,095400,38267225,2725,2730,2730,2725,138
|
|
20230616,095300,37890575,2730,2730,2730,2730,1
|
|
20230616,095200,37887845,2730,2730,2730,2730,0
|
|
20230616,095100,37887845,2730,2730,2730,2730,153
|
|
20230616,095000,37470155,2730,2730,2730,2730,0
|
|
20230616,094900,37470155,2730,2730,2730,2730,18
|
|
20230616,094800,37421015,2730,2730,2730,2730,51
|
|
20230616,094700,37281785,2735,2735,2735,2735,0
|
|
20230616,094600,37281785,2735,2735,2735,2735,42
|
|
20230616,094500,37166915,2735,2735,2735,2735,0
|
|
20230616,094400,37166915,2735,2735,2735,2735,7
|
|
20230616,094300,37147770,2735,2740,2740,2735,18
|
|
20230616,094200,37098535,2725,2725,2725,2725,0
|
|
20230616,094100,37098535,2725,2725,2725,2725,0
|
|
20230616,094000,37098535,2725,2725,2725,2725,0
|
|
20230616,093900,37098535,2725,2725,2725,2725,20
|
|
20230616,093800,37044035,2740,2735,2740,2725,1019
|
|
20230616,093700,34264610,2745,2745,2745,2745,5
|
|
20230616,093600,34250885,2745,2735,2745,2725,2501
|
|
20230616,093500,27432180,2745,2745,2745,2745,0
|
|
20230616,093400,27432180,2745,2745,2745,2730,1492
|
|
20230616,093300,23358250,2735,2735,2735,2735,0
|
|
20230616,093200,23358250,2735,2740,2745,2735,321
|
|
20230616,093100,22478775,2740,2740,2740,2740,0
|
|
20230616,093000,22478775,2740,2740,2740,2740,2
|
|
20230616,092900,22473295,2745,2740,2745,2740,1092
|
|
20230616,092800,19481210,2740,2730,2740,2730,363
|
|
20230616,092700,18488415,2735,2730,2735,2730,20
|
|
20230616,092600,18433805,2730,2730,2730,2730,0
|
|
20230616,092500,18433805,2730,2735,2735,2730,809
|
|
20230616,092400,16221935,2730,2730,2730,2730,1081
|
|
20230616,092300,13270805,2730,2730,2730,2730,0
|
|
20230616,092200,13270805,2730,2730,2730,2730,500
|
|
20230616,092100,11905805,2740,2740,2740,2740,0
|
|
20230616,092000,11905805,2740,2745,2745,2740,9
|
|
20230616,091900,11881135,2745,2745,2745,2745,0
|
|
20230616,091800,11881135,2745,2745,2745,2745,45
|
|
20230616,091700,11757610,2745,2735,2745,2730,1298
|
|
20230616,091600,8207565,2735,2730,2735,2730,30
|
|
20230616,091500,8125615,2735,2730,2735,2730,25
|
|
20230616,091400,8057360,2735,2735,2735,2735,1
|
|
20230616,091300,8054625,2735,2735,2735,2735,0
|
|
20230616,091200,8054625,2735,2735,2735,2735,0
|
|
20230616,091100,8054625,2735,2735,2735,2735,0
|
|
20230616,091000,8054625,2735,2735,2735,2735,10
|
|
20230616,090900,8027275,2735,2735,2735,2735,0
|
|
20230616,090800,8027275,2735,2735,2735,2735,0
|
|
20230616,090700,8027275,2735,2735,2735,2725,681
|
|
20230616,090600,6171440,2735,2735,2735,2735,335
|
|
20230616,090500,5255215,2735,2735,2735,2735,0
|
|
20230616,090400,5255215,2735,2735,2735,2735,0
|
|
20230616,090300,5255215,2735,2740,2740,2735,98
|
|
20230616,090200,4987060,2745,2745,2745,2745,0
|
|
20230616,090100,4987060,2745,2745,2745,2745,10
|
|
20230616,090000,4959610,2745,2725,2745,2725,1820
|