693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203000,309245085,2145,2145,2145,2145,2209
|
|
20230615,202900,309245085,2145,2145,2145,2145,0
|
|
20230615,202800,309245085,2145,2145,2145,2145,0
|
|
20230615,202700,309245085,2145,2145,2145,2145,0
|
|
20230615,202600,309245085,2145,2145,2145,2145,0
|
|
20230615,202500,309245085,2145,2145,2145,2145,0
|
|
20230615,202400,309245085,2145,2145,2145,2145,0
|
|
20230615,202300,309245085,2145,2145,2145,2145,0
|
|
20230615,202200,309245085,2145,2145,2145,2145,0
|
|
20230615,202100,309245085,2145,2145,2145,2145,0
|
|
20230615,202000,309245085,2145,2145,2145,2145,0
|
|
20230615,201900,309245085,2145,2145,2145,2145,0
|
|
20230615,201800,309245085,2145,2145,2145,2145,0
|
|
20230615,201700,309245085,2145,2145,2145,2145,0
|
|
20230615,201600,309245085,2145,2145,2145,2145,0
|
|
20230615,201500,309245085,2145,2145,2145,2145,0
|
|
20230615,201400,309245085,2145,2145,2145,2145,0
|
|
20230615,201300,309245085,2145,2145,2145,2145,0
|
|
20230615,201200,309245085,2145,2145,2145,2145,0
|
|
20230615,201100,309245085,2145,2145,2145,2145,0
|
|
20230615,201000,309245085,2145,2145,2145,2145,0
|
|
20230615,200900,309245085,2145,2145,2145,2145,0
|
|
20230615,200800,309245085,2145,2145,2145,2145,0
|
|
20230615,200700,309245085,2145,2145,2145,2145,0
|
|
20230615,200600,309245085,2145,2145,2145,2145,0
|
|
20230615,200500,309245085,2145,2145,2145,2145,0
|
|
20230615,200400,309245085,2145,2145,2145,2145,0
|
|
20230615,200300,309245085,2145,2145,2145,2145,0
|
|
20230615,200200,309245085,2145,2145,2145,2145,0
|
|
20230615,200100,309245085,2145,2145,2145,2145,0
|
|
20230615,200000,309245085,2145,2145,2145,2145,2209
|
|
20230615,195900,309245085,2145,2145,2145,2145,0
|
|
20230615,195800,309245085,2145,2145,2145,2145,0
|
|
20230615,195700,309245085,2145,2145,2145,2145,0
|
|
20230615,195600,309245085,2145,2145,2145,2145,0
|
|
20230615,195500,309245085,2145,2145,2145,2145,0
|
|
20230615,195400,309245085,2145,2145,2145,2145,0
|
|
20230615,195300,309245085,2145,2145,2145,2145,0
|
|
20230615,195200,309245085,2145,2145,2145,2145,0
|
|
20230615,195100,309245085,2145,2145,2145,2145,0
|
|
20230615,195000,309245085,2145,2145,2145,2145,0
|
|
20230615,194900,309245085,2145,2145,2145,2145,0
|
|
20230615,194800,309245085,2145,2145,2145,2145,0
|
|
20230615,194700,309245085,2145,2145,2145,2145,0
|
|
20230615,194600,309245085,2145,2145,2145,2145,0
|
|
20230615,194500,309245085,2145,2145,2145,2145,0
|
|
20230615,194400,309245085,2145,2145,2145,2145,0
|
|
20230615,194300,309245085,2145,2145,2145,2145,0
|
|
20230615,194200,309245085,2145,2145,2145,2145,0
|
|
20230615,194100,309245085,2145,2145,2145,2145,0
|
|
20230615,194000,309245085,2145,2145,2145,2145,0
|
|
20230615,193900,309245085,2145,2145,2145,2145,0
|
|
20230615,193800,309245085,2145,2145,2145,2145,0
|
|
20230615,193700,309245085,2145,2145,2145,2145,0
|
|
20230615,193600,309245085,2145,2145,2145,2145,0
|
|
20230615,193500,309245085,2145,2145,2145,2145,0
|
|
20230615,193400,309245085,2145,2145,2145,2145,0
|
|
20230615,193300,309245085,2145,2145,2145,2145,0
|
|
20230615,193200,309245085,2145,2145,2145,2145,0
|
|
20230615,193100,309245085,2145,2145,2145,2145,0
|
|
20230615,193000,309245085,2145,2145,2145,2145,2209
|
|
20230615,192900,309245085,2145,2145,2145,2145,0
|
|
20230615,192800,309245085,2145,2145,2145,2145,0
|
|
20230615,192700,309245085,2145,2145,2145,2145,0
|
|
20230615,192600,309245085,2145,2145,2145,2145,0
|
|
20230615,192500,309245085,2145,2145,2145,2145,0
|
|
20230615,192400,309245085,2145,2145,2145,2145,0
|
|
20230615,192300,309245085,2145,2145,2145,2145,0
|
|
20230615,192200,309245085,2145,2145,2145,2145,0
|
|
20230615,192100,309245085,2145,2145,2145,2145,0
|
|
20230615,192000,309245085,2145,2145,2145,2145,0
|
|
20230615,191900,309245085,2145,2145,2145,2145,0
|
|
20230615,191800,309245085,2145,2145,2145,2145,0
|
|
20230615,191700,309245085,2145,2145,2145,2145,0
|
|
20230615,191600,309245085,2145,2145,2145,2145,0
|
|
20230615,191500,309245085,2145,2145,2145,2145,0
|
|
20230615,191400,309245085,2145,2145,2145,2145,0
|
|
20230615,191300,309245085,2145,2145,2145,2145,0
|
|
20230615,191200,309245085,2145,2145,2145,2145,0
|
|
20230615,191100,309245085,2145,2145,2145,2145,0
|
|
20230615,191000,309245085,2145,2145,2145,2145,0
|
|
20230615,190900,309245085,2145,2145,2145,2145,0
|
|
20230615,190800,309245085,2145,2145,2145,2145,0
|
|
20230615,190700,309245085,2145,2145,2145,2145,0
|
|
20230615,190600,309245085,2145,2145,2145,2145,0
|
|
20230615,190500,309245085,2145,2145,2145,2145,0
|
|
20230615,190400,309245085,2145,2145,2145,2145,0
|
|
20230615,190300,309245085,2145,2145,2145,2145,0
|
|
20230615,190200,309245085,2145,2145,2145,2145,0
|
|
20230615,190100,309245085,2145,2145,2145,2145,0
|
|
20230615,190000,309245085,2145,2145,2145,2145,2209
|
|
20230615,185900,309245085,2145,2145,2145,2145,0
|
|
20230615,185800,309245085,2145,2145,2145,2145,0
|
|
20230615,185700,309245085,2145,2145,2145,2145,0
|
|
20230615,185600,309245085,2145,2145,2145,2145,0
|
|
20230615,185500,309245085,2145,2145,2145,2145,0
|
|
20230615,185400,309245085,2145,2145,2145,2145,0
|
|
20230615,185300,309245085,2145,2145,2145,2145,0
|
|
20230615,185200,309245085,2145,2145,2145,2145,0
|
|
20230615,185100,309245085,2145,2145,2145,2145,0
|
|
20230615,185000,309245085,2145,2145,2145,2145,0
|
|
20230615,184900,309245085,2145,2145,2145,2145,0
|
|
20230615,184800,309245085,2145,2145,2145,2145,0
|
|
20230615,184700,309245085,2145,2145,2145,2145,0
|
|
20230615,184600,309245085,2145,2145,2145,2145,0
|
|
20230615,184500,309245085,2145,2145,2145,2145,0
|
|
20230615,184400,309245085,2145,2145,2145,2145,0
|
|
20230615,184300,309245085,2145,2145,2145,2145,0
|
|
20230615,184200,309245085,2145,2145,2145,2145,0
|
|
20230615,184100,309245085,2145,2145,2145,2145,0
|
|
20230615,184000,309245085,2145,2145,2145,2145,0
|
|
20230615,183900,309245085,2145,2145,2145,2145,0
|
|
20230615,183800,309245085,2145,2145,2145,2145,0
|
|
20230615,183700,309245085,2145,2145,2145,2145,0
|
|
20230615,183600,309245085,2145,2145,2145,2145,0
|
|
20230615,183500,309245085,2145,2145,2145,2145,0
|
|
20230615,183400,309245085,2145,2145,2145,2145,0
|
|
20230615,183300,309245085,2145,2145,2145,2145,0
|
|
20230615,183200,309245085,2145,2145,2145,2145,0
|
|
20230615,183100,309245085,2145,2145,2145,2145,0
|
|
20230615,183000,309245085,2145,2145,2145,2145,2209
|
|
20230615,182900,309245085,2145,2145,2145,2145,0
|
|
20230615,182800,309245085,2145,2145,2145,2145,0
|
|
20230615,182700,309245085,2145,2145,2145,2145,0
|
|
20230615,182600,309245085,2145,2145,2145,2145,0
|
|
20230615,182500,309245085,2145,2145,2145,2145,0
|
|
20230615,182400,309245085,2145,2145,2145,2145,0
|
|
20230615,182300,309245085,2145,2145,2145,2145,0
|
|
20230615,182200,309245085,2145,2145,2145,2145,0
|
|
20230615,182100,309245085,2145,2145,2145,2145,0
|
|
20230615,182000,309245085,2145,2145,2145,2145,0
|
|
20230615,181900,309245085,2145,2145,2145,2145,0
|
|
20230615,181800,309245085,2145,2145,2145,2145,0
|
|
20230615,181700,309245085,2145,2145,2145,2145,0
|
|
20230615,181600,309245085,2145,2145,2145,2145,0
|
|
20230615,181500,309245085,2145,2145,2145,2145,0
|
|
20230615,181400,309245085,2145,2145,2145,2145,0
|
|
20230615,181300,309245085,2145,2145,2145,2145,0
|
|
20230615,181200,309245085,2145,2145,2145,2145,0
|
|
20230615,181100,309245085,2145,2145,2145,2145,0
|
|
20230615,181000,309245085,2145,2145,2145,2145,0
|
|
20230615,180900,309245085,2145,2145,2145,2145,0
|
|
20230615,180800,309245085,2145,2145,2145,2145,0
|
|
20230615,180700,309245085,2145,2145,2145,2145,0
|
|
20230615,180600,309245085,2145,2145,2145,2145,0
|
|
20230615,180500,309245085,2145,2145,2145,2145,0
|
|
20230615,180400,309245085,2145,2145,2145,2145,0
|
|
20230615,180300,309245085,2145,2145,2145,2145,0
|
|
20230615,180200,309245085,2145,2145,2145,2145,0
|
|
20230615,180100,309245085,2145,2145,2145,2145,0
|
|
20230615,180000,309245085,2145,2145,2145,2145,2209
|
|
20230615,175900,309245085,2145,2145,2145,2145,0
|
|
20230615,175800,309245085,2145,2145,2145,2145,0
|
|
20230615,175700,309245085,2145,2145,2145,2145,0
|
|
20230615,175600,309245085,2145,2145,2145,2145,0
|
|
20230615,175500,309245085,2145,2145,2145,2145,0
|
|
20230615,175400,309245085,2145,2145,2145,2145,0
|
|
20230615,175300,309245085,2145,2145,2145,2145,0
|
|
20230615,175200,309245085,2145,2145,2145,2145,0
|
|
20230615,175100,309245085,2145,2145,2145,2145,0
|
|
20230615,175000,309245085,2145,2145,2145,2145,0
|
|
20230615,174900,309245085,2145,2145,2145,2145,0
|
|
20230615,174800,309245085,2145,2145,2145,2145,0
|
|
20230615,174700,309245085,2145,2145,2145,2145,0
|
|
20230615,174600,309245085,2145,2145,2145,2145,0
|
|
20230615,174500,309245085,2145,2145,2145,2145,0
|
|
20230615,174400,309245085,2145,2145,2145,2145,0
|
|
20230615,174300,309245085,2145,2145,2145,2145,0
|
|
20230615,174200,309245085,2145,2145,2145,2145,0
|
|
20230615,174100,309245085,2145,2145,2145,2145,0
|
|
20230615,174000,309245085,2145,2145,2145,2145,0
|
|
20230615,173900,309245085,2145,2145,2145,2145,0
|
|
20230615,173800,309245085,2145,2145,2145,2145,0
|
|
20230615,173700,309245085,2145,2145,2145,2145,0
|
|
20230615,173600,309245085,2145,2145,2145,2145,0
|
|
20230615,173500,309245085,2145,2145,2145,2145,0
|
|
20230615,173400,309245085,2145,2145,2145,2145,0
|
|
20230615,173300,309245085,2145,2145,2145,2145,0
|
|
20230615,173200,309245085,2145,2145,2145,2145,0
|
|
20230615,173100,309245085,2145,2145,2145,2145,0
|
|
20230615,173000,309245085,2145,2145,2145,2145,2209
|
|
20230615,172900,309245085,2145,2145,2145,2145,0
|
|
20230615,172800,309245085,2145,2145,2145,2145,0
|
|
20230615,172700,309245085,2145,2145,2145,2145,0
|
|
20230615,172600,309245085,2145,2145,2145,2145,0
|
|
20230615,172500,309245085,2145,2145,2145,2145,0
|
|
20230615,172400,309245085,2145,2145,2145,2145,0
|
|
20230615,172300,309245085,2145,2145,2145,2145,0
|
|
20230615,172200,309245085,2145,2145,2145,2145,0
|
|
20230615,172100,309245085,2145,2145,2145,2145,0
|
|
20230615,172000,309245085,2145,2145,2145,2145,0
|
|
20230615,171900,309245085,2145,2145,2145,2145,0
|
|
20230615,171800,309245085,2145,2145,2145,2145,0
|
|
20230615,171700,309245085,2145,2145,2145,2145,0
|
|
20230615,171600,309245085,2145,2145,2145,2145,0
|
|
20230615,171500,309245085,2145,2145,2145,2145,0
|
|
20230615,171400,309245085,2145,2145,2145,2145,0
|
|
20230615,171300,309245085,2145,2145,2145,2145,0
|
|
20230615,171200,309245085,2145,2145,2145,2145,0
|
|
20230615,171100,309245085,2145,2145,2145,2145,0
|
|
20230615,171000,309245085,2145,2145,2145,2145,0
|
|
20230615,170900,309245085,2145,2145,2145,2145,0
|
|
20230615,170800,309245085,2145,2145,2145,2145,0
|
|
20230615,170700,309245085,2145,2145,2145,2145,0
|
|
20230615,170600,309245085,2145,2145,2145,2145,0
|
|
20230615,170500,309245085,2145,2145,2145,2145,0
|
|
20230615,170400,309245085,2145,2145,2145,2145,0
|
|
20230615,170300,309245085,2145,2145,2145,2145,0
|
|
20230615,170200,309245085,2145,2145,2145,2145,0
|
|
20230615,170100,309245085,2145,2145,2145,2145,0
|
|
20230615,170000,309245085,2145,2145,2145,2145,2209
|
|
20230615,165900,309245085,2145,2145,2145,2145,0
|
|
20230615,165800,309245085,2145,2145,2145,2145,0
|
|
20230615,165700,309245085,2145,2145,2145,2145,0
|
|
20230615,165600,309245085,2145,2145,2145,2145,0
|
|
20230615,165500,309245085,2145,2145,2145,2145,0
|
|
20230615,165400,309245085,2145,2145,2145,2145,0
|
|
20230615,165300,309245085,2145,2145,2145,2145,0
|
|
20230615,165200,309245085,2145,2145,2145,2145,0
|
|
20230615,165100,309245085,2145,2145,2145,2145,0
|
|
20230615,165000,309245085,2145,2145,2145,2145,0
|
|
20230615,164900,309245085,2145,2145,2145,2145,0
|
|
20230615,164800,309245085,2145,2145,2145,2145,0
|
|
20230615,164700,309245085,2145,2145,2145,2145,0
|
|
20230615,164600,309245085,2145,2145,2145,2145,0
|
|
20230615,164500,309245085,2145,2145,2145,2145,0
|
|
20230615,164400,309245085,2145,2145,2145,2145,0
|
|
20230615,164300,309245085,2145,2145,2145,2145,0
|
|
20230615,164200,309245085,2145,2145,2145,2145,0
|
|
20230615,164100,309245085,2145,2145,2145,2145,0
|
|
20230615,164000,309245085,2145,2145,2145,2145,0
|
|
20230615,163900,309245085,2145,2145,2145,2145,0
|
|
20230615,163800,309245085,2145,2145,2145,2145,0
|
|
20230615,163700,309245085,2145,2145,2145,2145,0
|
|
20230615,163600,309245085,2145,2145,2145,2145,0
|
|
20230615,163500,309245085,2145,2145,2145,2145,0
|
|
20230615,163400,309245085,2145,2145,2145,2145,0
|
|
20230615,163300,309245085,2145,2145,2145,2145,0
|
|
20230615,163200,309245085,2145,2145,2145,2145,0
|
|
20230615,163100,309245085,2145,2145,2145,2145,0
|
|
20230615,163000,309245085,2145,2145,2145,2145,2209
|
|
20230615,162900,309245085,2145,2145,2145,2145,0
|
|
20230615,162800,309245085,2145,2145,2145,2145,0
|
|
20230615,162700,309245085,2145,2145,2145,2145,0
|
|
20230615,162600,309245085,2145,2145,2145,2145,0
|
|
20230615,162500,309245085,2145,2145,2145,2145,0
|
|
20230615,162400,309245085,2145,2145,2145,2145,0
|
|
20230615,162300,309245085,2145,2145,2145,2145,0
|
|
20230615,162200,309245085,2145,2145,2145,2145,0
|
|
20230615,162100,309245085,2145,2145,2145,2145,0
|
|
20230615,162000,309245085,2145,2145,2145,2145,0
|
|
20230615,161900,309245085,2145,2145,2145,2145,0
|
|
20230615,161800,309245085,2145,2145,2145,2145,0
|
|
20230615,161700,309245085,2145,2145,2145,2145,0
|
|
20230615,161600,309245085,2145,2145,2145,2145,0
|
|
20230615,161500,309245085,2145,2145,2145,2145,0
|
|
20230615,161400,309245085,2145,2145,2145,2145,0
|
|
20230615,161300,309245085,2145,2145,2145,2145,0
|
|
20230615,161200,309245085,2145,2145,2145,2145,0
|
|
20230615,161100,309245085,2145,2145,2145,2145,0
|
|
20230615,161000,309245085,2145,2145,2145,2145,0
|
|
20230615,160900,309245085,2145,2145,2145,2145,0
|
|
20230615,160800,309245085,2145,2145,2145,2145,0
|
|
20230615,160700,309245085,2145,2145,2145,2145,0
|
|
20230615,160600,309245085,2145,2145,2145,2145,0
|
|
20230615,160500,309245085,2145,2145,2145,2145,0
|
|
20230615,160400,309245085,2145,2145,2145,2145,0
|
|
20230615,160300,309245085,2145,2145,2145,2145,0
|
|
20230615,160200,309245085,2145,2145,2145,2145,0
|
|
20230615,160100,309245085,2145,2145,2145,2145,0
|
|
20230615,160000,309245085,2145,2145,2145,2145,2209
|
|
20230615,155900,309245085,2145,2145,2145,2145,0
|
|
20230615,155800,309245085,2145,2145,2145,2145,0
|
|
20230615,155700,309245085,2145,2145,2145,2145,0
|
|
20230615,155600,309245085,2145,2145,2145,2145,0
|
|
20230615,155500,309245085,2145,2145,2145,2145,0
|
|
20230615,155400,309245085,2145,2145,2145,2145,0
|
|
20230615,155300,309245085,2145,2145,2145,2145,0
|
|
20230615,155200,309245085,2145,2145,2145,2145,0
|
|
20230615,155100,309245085,2145,2145,2145,2145,0
|
|
20230615,155000,309245085,2145,2145,2145,2145,0
|
|
20230615,154900,309245085,2145,2145,2145,2145,0
|
|
20230615,154800,309245085,2145,2145,2145,2145,0
|
|
20230615,154700,309245085,2145,2145,2145,2145,0
|
|
20230615,154600,309245085,2145,2145,2145,2145,0
|
|
20230615,154500,309245085,2145,2145,2145,2145,0
|
|
20230615,154400,309245085,2145,2145,2145,2145,0
|
|
20230615,154300,309245085,2145,2145,2145,2145,0
|
|
20230615,154200,309245085,2145,2145,2145,2145,0
|
|
20230615,154100,309245085,2145,2145,2145,2145,0
|
|
20230615,154000,309245085,2145,2145,2145,2145,0
|
|
20230615,153900,309245085,2145,2145,2145,2145,0
|
|
20230615,153800,309245085,2145,2145,2145,2145,0
|
|
20230615,153700,309245085,2145,2145,2145,2145,0
|
|
20230615,153600,309245085,2145,2145,2145,2145,0
|
|
20230615,153500,309245085,2145,2145,2145,2145,0
|
|
20230615,153400,309245085,2145,2145,2145,2145,0
|
|
20230615,153300,309245085,2145,2145,2145,2145,0
|
|
20230615,153200,309245085,2145,2145,2145,2145,0
|
|
20230615,153100,309245085,2145,2145,2145,2145,0
|
|
20230615,153000,309245085,2145,2145,2145,2145,4418
|
|
20230615,152900,304506780,2145,2145,2145,2145,0
|
|
20230615,152800,304506780,2145,2145,2145,2145,0
|
|
20230615,152700,304506780,2145,2145,2145,2145,0
|
|
20230615,152600,304506780,2145,2145,2145,2145,0
|
|
20230615,152500,304506780,2145,2145,2145,2145,0
|
|
20230615,152400,304506780,2145,2145,2145,2145,0
|
|
20230615,152300,304506780,2145,2145,2145,2145,0
|
|
20230615,152200,304506780,2145,2145,2145,2145,0
|
|
20230615,152100,304506780,2145,2145,2145,2145,0
|
|
20230615,152000,304506780,2145,2145,2145,2145,0
|
|
20230615,151900,304506780,2145,2145,2145,2145,0
|
|
20230615,151800,304506780,2145,2145,2145,2145,0
|
|
20230615,151700,304506780,2145,2145,2145,2145,50
|
|
20230615,151600,304399530,2150,2150,2150,2150,2
|
|
20230615,151500,304395230,2150,2150,2150,2150,1000
|
|
20230615,151400,302245230,2150,2150,2150,2150,181
|
|
20230615,151300,301856080,2150,2150,2150,2150,10
|
|
20230615,151200,301834580,2150,2150,2150,2150,0
|
|
20230615,151100,301834580,2150,2150,2150,2150,0
|
|
20230615,151000,301834580,2150,2150,2150,2150,0
|
|
20230615,150900,301834580,2150,2150,2150,2150,944
|
|
20230615,150800,299804980,2150,2150,2150,2150,0
|
|
20230615,150700,299804980,2150,2150,2150,2150,2000
|
|
20230615,150600,295504980,2155,2155,2155,2155,100
|
|
20230615,150500,295289480,2155,2155,2155,2155,0
|
|
20230615,150400,295289480,2155,2155,2155,2155,50
|
|
20230615,150300,295181730,2155,2155,2155,2155,0
|
|
20230615,150200,295181730,2155,2155,2155,2155,50
|
|
20230615,150100,295073980,2155,2155,2155,2155,580
|
|
20230615,150000,293824080,2155,2155,2155,2155,150
|
|
20230615,145900,293500830,2150,2150,2150,2150,0
|
|
20230615,145800,293500830,2150,2155,2155,2150,480
|
|
20230615,145700,292468680,2150,2150,2150,2150,0
|
|
20230615,145600,292468680,2150,2150,2150,2150,0
|
|
20230615,145500,292468680,2150,2150,2150,2150,0
|
|
20230615,145400,292468680,2150,2150,2150,2150,0
|
|
20230615,145300,292468680,2150,2150,2150,2150,0
|
|
20230615,145200,292468680,2150,2150,2150,2150,0
|
|
20230615,145100,292468680,2150,2150,2150,2150,0
|
|
20230615,145000,292468680,2150,2150,2150,2150,0
|
|
20230615,144900,292468680,2150,2150,2150,2150,0
|
|
20230615,144800,292468680,2150,2150,2150,2150,0
|
|
20230615,144700,292468680,2150,2150,2150,2150,0
|
|
20230615,144600,292468680,2150,2150,2150,2150,0
|
|
20230615,144500,292468680,2150,2150,2150,2150,500
|
|
20230615,144400,291393680,2155,2155,2155,2155,0
|
|
20230615,144300,291393680,2155,2155,2155,2155,1
|
|
20230615,144200,291391525,2150,2150,2150,2150,0
|
|
20230615,144100,291391525,2150,2150,2150,2150,0
|
|
20230615,144000,291391525,2150,2150,2150,2150,0
|
|
20230615,143900,291391525,2150,2150,2150,2150,0
|
|
20230615,143800,291391525,2150,2150,2150,2150,0
|
|
20230615,143700,291391525,2150,2150,2150,2150,0
|
|
20230615,143600,291391525,2150,2150,2150,2150,0
|
|
20230615,143500,291391525,2150,2150,2150,2150,500
|
|
20230615,143400,290316525,2155,2155,2155,2155,0
|
|
20230615,143300,290316525,2155,2155,2155,2155,0
|
|
20230615,143200,290316525,2155,2155,2155,2155,0
|
|
20230615,143100,290316525,2155,2155,2155,2155,0
|
|
20230615,143000,290316525,2155,2155,2155,2155,0
|
|
20230615,142900,290316525,2155,2155,2155,2155,0
|
|
20230615,142800,290316525,2155,2155,2155,2155,0
|
|
20230615,142700,290316525,2155,2155,2155,2155,79
|
|
20230615,142600,290146280,2155,2155,2155,2155,0
|
|
20230615,142500,290146280,2155,2155,2155,2155,247
|
|
20230615,142400,289613995,2155,2155,2155,2155,0
|
|
20230615,142300,289613995,2155,2155,2155,2155,0
|
|
20230615,142200,289613995,2155,2155,2155,2155,0
|
|
20230615,142100,289613995,2155,2155,2155,2155,0
|
|
20230615,142000,289613995,2155,2155,2155,2155,0
|
|
20230615,141900,289613995,2155,2155,2155,2155,0
|
|
20230615,141800,289613995,2155,2155,2155,2155,0
|
|
20230615,141700,289613995,2155,2155,2155,2155,0
|
|
20230615,141600,289613995,2155,2155,2155,2155,0
|
|
20230615,141500,289613995,2155,2155,2155,2155,0
|
|
20230615,141400,289613995,2155,2155,2155,2155,0
|
|
20230615,141300,289613995,2155,2155,2155,2155,0
|
|
20230615,141200,289613995,2155,2155,2155,2155,30
|
|
20230615,141100,289549345,2145,2145,2145,2145,0
|
|
20230615,141000,289549345,2145,2155,2155,2145,350
|
|
20230615,140900,288797095,2145,2145,2145,2145,0
|
|
20230615,140800,288797095,2145,2145,2145,2145,0
|
|
20230615,140700,288797095,2145,2145,2145,2145,300
|
|
20230615,140600,288153595,2150,2150,2150,2150,68
|
|
20230615,140500,288007395,2150,2150,2150,2150,400
|
|
20230615,140400,287147395,2150,2145,2150,2145,1531
|
|
20230615,140300,283860745,2150,2150,2150,2150,0
|
|
20230615,140200,283860745,2150,2150,2150,2150,70
|
|
20230615,140100,283710245,2150,2150,2150,2150,699
|
|
20230615,140000,282207395,2150,2150,2150,2150,0
|
|
20230615,135900,282207395,2150,2150,2150,2150,0
|
|
20230615,135800,282207395,2150,2150,2150,2150,200
|
|
20230615,135700,281777395,2150,2150,2150,2150,0
|
|
20230615,135600,281777395,2150,2150,2150,2150,0
|
|
20230615,135500,281777395,2150,2150,2150,2150,0
|
|
20230615,135400,281777395,2150,2150,2150,2150,1113
|
|
20230615,135300,279384445,2150,2150,2150,2150,0
|
|
20230615,135200,279384445,2150,2150,2150,2150,0
|
|
20230615,135100,279384445,2150,2150,2150,2150,0
|
|
20230615,135000,279384445,2150,2150,2150,2150,0
|
|
20230615,134900,279384445,2150,2150,2150,2150,0
|
|
20230615,134800,279384445,2150,2150,2150,2150,0
|
|
20230615,134700,279384445,2150,2150,2150,2150,314
|
|
20230615,134600,278709345,2150,2150,2150,2150,1
|
|
20230615,134500,278707195,2150,2150,2150,2150,0
|
|
20230615,134400,278707195,2150,2150,2150,2150,0
|
|
20230615,134300,278707195,2150,2150,2150,2150,0
|
|
20230615,134200,278707195,2150,2150,2150,2150,1000
|
|
20230615,134100,276557195,2145,2145,2145,2145,0
|
|
20230615,134000,276557195,2145,2145,2145,2145,527
|
|
20230615,133900,275426780,2150,2150,2150,2150,0
|
|
20230615,133800,275426780,2150,2150,2150,2150,0
|
|
20230615,133700,275426780,2150,2150,2150,2150,0
|
|
20230615,133600,275426780,2150,2150,2150,2150,0
|
|
20230615,133500,275426780,2150,2150,2150,2150,0
|
|
20230615,133400,275426780,2150,2150,2150,2150,0
|
|
20230615,133300,275426780,2150,2150,2150,2150,2
|
|
20230615,133200,275422480,2150,2150,2150,2150,0
|
|
20230615,133100,275422480,2150,2150,2150,2150,200
|
|
20230615,133000,274992480,2150,2150,2150,2150,0
|
|
20230615,132900,274992480,2150,2150,2150,2150,500
|
|
20230615,132800,273917480,2150,2150,2150,2150,300
|
|
20230615,132700,273272480,2150,2150,2150,2150,1
|
|
20230615,132600,273270330,2150,2150,2150,2150,0
|
|
20230615,132500,273270330,2150,2150,2150,2150,200
|
|
20230615,132400,272840330,2155,2155,2155,2155,1
|
|
20230615,132300,272838175,2155,2155,2155,2155,21
|
|
20230615,132200,272792920,2155,2155,2155,2155,0
|
|
20230615,132100,272792920,2155,2155,2155,2155,1
|
|
20230615,132000,272790765,2155,2155,2155,2155,0
|
|
20230615,131900,272790765,2155,2155,2155,2155,0
|
|
20230615,131800,272790765,2155,2155,2155,2155,0
|
|
20230615,131700,272790765,2155,2155,2155,2155,0
|
|
20230615,131600,272790765,2155,2155,2155,2155,0
|
|
20230615,131500,272790765,2155,2155,2155,2155,0
|
|
20230615,131400,272790765,2155,2155,2155,2155,0
|
|
20230615,131300,272790765,2155,2155,2155,2155,0
|
|
20230615,131200,272790765,2155,2155,2155,2155,0
|
|
20230615,131100,272790765,2155,2155,2155,2155,0
|
|
20230615,131000,272790765,2155,2155,2155,2155,0
|
|
20230615,130900,272790765,2155,2155,2155,2155,0
|
|
20230615,130800,272790765,2155,2155,2155,2155,0
|
|
20230615,130700,272790765,2155,2155,2155,2155,0
|
|
20230615,130600,272790765,2155,2155,2155,2155,3
|
|
20230615,130500,272784300,2155,2155,2155,2155,0
|
|
20230615,130400,272784300,2155,2155,2155,2155,100
|
|
20230615,130300,272568800,2155,2155,2155,2155,0
|
|
20230615,130200,272568800,2155,2155,2155,2155,0
|
|
20230615,130100,272568800,2155,2155,2155,2155,0
|
|
20230615,130000,272568800,2155,2155,2155,2155,0
|
|
20230615,125900,272568800,2155,2155,2155,2155,0
|
|
20230615,125800,272568800,2155,2155,2155,2155,1
|
|
20230615,125700,272566645,2145,2150,2150,2145,200
|
|
20230615,125600,272136770,2150,2150,2150,2150,825
|
|
20230615,125500,270363020,2150,2150,2150,2150,0
|
|
20230615,125400,270363020,2150,2150,2150,2150,0
|
|
20230615,125300,270363020,2150,2150,2150,2150,0
|
|
20230615,125200,270363020,2150,2150,2150,2150,0
|
|
20230615,125100,270363020,2150,2150,2150,2150,0
|
|
20230615,125000,270363020,2150,2150,2150,2150,0
|
|
20230615,124900,270363020,2150,2150,2150,2150,0
|
|
20230615,124800,270363020,2150,2150,2150,2150,0
|
|
20230615,124700,270363020,2150,2150,2150,2150,0
|
|
20230615,124600,270363020,2150,2150,2150,2150,0
|
|
20230615,124500,270363020,2150,2150,2150,2150,0
|
|
20230615,124400,270363020,2150,2150,2150,2150,0
|
|
20230615,124300,270363020,2150,2150,2150,2150,99
|
|
20230615,124200,270150170,2150,2150,2150,2150,0
|
|
20230615,124100,270150170,2150,2150,2150,2150,0
|
|
20230615,124000,270150170,2150,2150,2150,2150,1
|
|
20230615,123900,270148020,2155,2155,2155,2155,1
|
|
20230615,123800,270145865,2150,2150,2150,2150,1000
|
|
20230615,123700,267995865,2150,2150,2150,2150,0
|
|
20230615,123600,267995865,2150,2150,2150,2150,0
|
|
20230615,123500,267995865,2150,2150,2150,2150,0
|
|
20230615,123400,267995865,2150,2150,2150,2150,464
|
|
20230615,123300,266998265,2150,2150,2150,2150,0
|
|
20230615,123200,266998265,2150,2150,2150,2150,3
|
|
20230615,123100,266991815,2145,2145,2145,2145,278
|
|
20230615,123000,266395505,2145,2145,2145,2145,0
|
|
20230615,122900,266395505,2145,2145,2145,2145,0
|
|
20230615,122800,266395505,2145,2145,2145,2145,2663
|
|
20230615,122700,260683370,2150,2150,2150,2150,0
|
|
20230615,122600,260683370,2150,2150,2150,2150,0
|
|
20230615,122500,260683370,2150,2150,2150,2150,0
|
|
20230615,122400,260683370,2150,2150,2150,2150,0
|
|
20230615,122300,260683370,2150,2150,2150,2150,0
|
|
20230615,122200,260683370,2150,2160,2160,2150,53
|
|
20230615,122100,260569410,2160,2160,2160,2160,0
|
|
20230615,122000,260569410,2160,2160,2160,2160,0
|
|
20230615,121900,260569410,2160,2160,2160,2160,0
|
|
20230615,121800,260569410,2160,2160,2160,2160,0
|
|
20230615,121700,260569410,2160,2160,2160,2160,0
|
|
20230615,121600,260569410,2160,2160,2160,2160,0
|
|
20230615,121500,260569410,2160,2160,2160,2160,0
|
|
20230615,121400,260569410,2160,2160,2160,2160,1
|
|
20230615,121300,260567250,2145,2145,2145,2145,0
|
|
20230615,121200,260567250,2145,2155,2155,2145,2000
|
|
20230615,121100,256266375,2160,2160,2160,2160,2
|
|
20230615,121000,256262055,2165,2165,2165,2165,0
|
|
20230615,120900,256262055,2165,2165,2165,2165,0
|
|
20230615,120800,256262055,2165,2165,2165,2165,1
|
|
20230615,120700,256259890,2165,2165,2165,2165,0
|
|
20230615,120600,256259890,2165,2165,2165,2165,0
|
|
20230615,120500,256259890,2165,2165,2165,2165,0
|
|
20230615,120400,256259890,2165,2165,2165,2165,0
|
|
20230615,120300,256259890,2165,2165,2165,2165,0
|
|
20230615,120200,256259890,2165,2165,2165,2165,0
|
|
20230615,120100,256259890,2165,2165,2165,2165,0
|
|
20230615,120000,256259890,2165,2165,2165,2165,500
|
|
20230615,115900,255177390,2165,2165,2165,2165,0
|
|
20230615,115800,255177390,2165,2165,2165,2165,2
|
|
20230615,115700,255173060,2165,2160,2165,2160,2524
|
|
20230615,115600,249715470,2155,2155,2155,2155,0
|
|
20230615,115500,249715470,2155,2155,2155,2155,10
|
|
20230615,115400,249693920,2150,2150,2150,2150,0
|
|
20230615,115300,249693920,2150,2150,2150,2150,35
|
|
20230615,115200,249618670,2150,2150,2150,2150,0
|
|
20230615,115100,249618670,2150,2150,2150,2150,5
|
|
20230615,115000,249607920,2150,2150,2150,2150,0
|
|
20230615,114900,249607920,2150,2150,2150,2150,0
|
|
20230615,114800,249607920,2150,2150,2150,2150,386
|
|
20230615,114700,248778020,2155,2155,2155,2155,0
|
|
20230615,114600,248778020,2155,2155,2155,2155,0
|
|
20230615,114500,248778020,2155,2155,2155,2155,0
|
|
20230615,114400,248778020,2155,2155,2155,2155,0
|
|
20230615,114300,248778020,2155,2155,2155,2155,19
|
|
20230615,114200,248737075,2155,2155,2155,2155,37
|
|
20230615,114100,248657340,2150,2150,2150,2150,0
|
|
20230615,114000,248657340,2150,2145,2150,2145,4100
|
|
20230615,113900,239850980,2145,2145,2145,2145,0
|
|
20230615,113800,239850980,2145,2145,2145,2145,1000
|
|
20230615,113700,237705980,2145,2145,2145,2145,0
|
|
20230615,113600,237705980,2145,2145,2145,2145,0
|
|
20230615,113500,237705980,2145,2145,2145,2145,0
|
|
20230615,113400,237705980,2145,2145,2145,2145,0
|
|
20230615,113300,237705980,2145,2145,2145,2145,0
|
|
20230615,113200,237705980,2145,2145,2145,2145,0
|
|
20230615,113100,237705980,2145,2145,2145,2145,0
|
|
20230615,113000,237705980,2145,2145,2145,2145,0
|
|
20230615,112900,237705980,2145,2145,2145,2145,0
|
|
20230615,112800,237705980,2145,2145,2145,2145,0
|
|
20230615,112700,237705980,2145,2145,2145,2145,100
|
|
20230615,112600,237491480,2145,2145,2145,2145,0
|
|
20230615,112500,237491480,2145,2145,2145,2145,3
|
|
20230615,112400,237485045,2145,2145,2145,2145,0
|
|
20230615,112300,237485045,2145,2145,2145,2145,0
|
|
20230615,112200,237485045,2145,2145,2145,2145,0
|
|
20230615,112100,237485045,2145,2145,2145,2145,0
|
|
20230615,112000,237485045,2145,2145,2145,2145,0
|
|
20230615,111900,237485045,2145,2145,2145,2145,4003
|
|
20230615,111800,228898610,2145,2145,2145,2145,3
|
|
20230615,111700,228892175,2145,2145,2145,2145,1000
|
|
20230615,111600,226747175,2140,2140,2140,2140,0
|
|
20230615,111500,226747175,2140,2140,2140,2140,240
|
|
20230615,111400,226233575,2145,2145,2145,2145,1
|
|
20230615,111300,226231430,2145,2140,2145,2140,623
|
|
20230615,111200,224897595,2140,2140,2140,2140,0
|
|
20230615,111100,224897595,2140,2140,2140,2140,495
|
|
20230615,111000,223838295,2145,2145,2145,2145,1
|
|
20230615,110900,223836150,2145,2145,2145,2145,0
|
|
20230615,110800,223836150,2145,2145,2145,2145,1
|
|
20230615,110700,223834005,2140,2140,2140,2140,500
|
|
20230615,110600,222764005,2140,2140,2140,2140,0
|
|
20230615,110500,222764005,2140,2145,2145,2140,4914
|
|
20230615,110400,212240475,2140,2140,2140,2140,319
|
|
20230615,110300,211557815,2140,2145,2145,2140,4483
|
|
20230615,110200,201963070,2145,2145,2145,2145,0
|
|
20230615,110100,201963070,2145,2145,2145,2145,0
|
|
20230615,110000,201963070,2145,2145,2145,2145,0
|
|
20230615,105900,201963070,2145,2145,2145,2145,0
|
|
20230615,105800,201963070,2145,2145,2145,2145,0
|
|
20230615,105700,201963070,2145,2145,2145,2145,0
|
|
20230615,105600,201963070,2145,2145,2145,2145,63
|
|
20230615,105500,201827935,2145,2145,2145,2145,43
|
|
20230615,105400,201735700,2145,2140,2145,2140,213
|
|
20230615,105300,201278930,2145,2145,2145,2145,2138
|
|
20230615,105200,196692920,2150,2150,2150,2145,3784
|
|
20230615,105100,188563815,2155,2155,2155,2155,0
|
|
20230615,105000,188563815,2155,2155,2155,2155,11
|
|
20230615,104900,188540110,2150,2150,2150,2150,0
|
|
20230615,104800,188540110,2150,2150,2150,2150,0
|
|
20230615,104700,188540110,2150,2150,2150,2150,0
|
|
20230615,104600,188540110,2150,2150,2150,2150,802
|
|
20230615,104500,186815810,2155,2155,2155,2155,0
|
|
20230615,104400,186815810,2155,2155,2155,2155,5
|
|
20230615,104300,186805035,2155,2155,2155,2155,0
|
|
20230615,104200,186805035,2155,2155,2155,2155,50
|
|
20230615,104100,186697285,2155,2155,2155,2155,525
|
|
20230615,104000,185565910,2155,2155,2155,2155,0
|
|
20230615,103900,185565910,2155,2155,2155,2155,50
|
|
20230615,103800,185458160,2155,2155,2155,2155,545
|
|
20230615,103700,184283685,2155,2155,2155,2155,0
|
|
20230615,103600,184283685,2155,2155,2155,2155,0
|
|
20230615,103500,184283685,2155,2155,2155,2155,100
|
|
20230615,103400,184068185,2155,2155,2155,2155,0
|
|
20230615,103300,184068185,2155,2155,2155,2155,10
|
|
20230615,103200,184046635,2155,2155,2155,2155,444
|
|
20230615,103100,183089815,2155,2155,2155,2155,0
|
|
20230615,103000,183089815,2155,2155,2155,2155,0
|
|
20230615,102900,183089815,2155,2155,2155,2155,65
|
|
20230615,102800,182949740,2155,2155,2155,2155,214
|
|
20230615,102700,182488570,2155,2155,2155,2155,0
|
|
20230615,102600,182488570,2155,2155,2155,2155,0
|
|
20230615,102500,182488570,2155,2155,2155,2155,0
|
|
20230615,102400,182488570,2155,2155,2155,2155,1722
|
|
20230615,102300,178777660,2150,2150,2150,2150,110
|
|
20230615,102200,178541160,2150,2150,2150,2150,0
|
|
20230615,102100,178541160,2150,2150,2150,2150,6
|
|
20230615,102000,178528260,2155,2155,2155,2155,3444
|
|
20230615,101900,171106440,2155,2155,2155,2155,100
|
|
20230615,101800,170890940,2155,2155,2155,2150,430
|
|
20230615,101700,169964730,2155,2155,2155,2155,677
|
|
20230615,101600,168505795,2155,2155,2155,2140,27824
|
|
20230615,101500,108771090,2160,2160,2160,2160,1711
|
|
20230615,101400,105075330,2150,2160,2175,2150,20310
|
|
20230615,101300,61322705,2160,2160,2160,2160,3000
|
|
20230615,101200,54842705,2160,2170,2170,2160,12550
|
|
20230615,101100,27675595,2170,2170,2170,2170,0
|
|
20230615,101000,27675595,2170,2170,2170,2170,0
|
|
20230615,100900,27675595,2170,2170,2170,2170,0
|
|
20230615,100800,27675595,2170,2170,2170,2170,0
|
|
20230615,100700,27675595,2170,2170,2170,2170,0
|
|
20230615,100600,27675595,2170,2170,2170,2170,0
|
|
20230615,100500,27675595,2170,2170,2170,2170,0
|
|
20230615,100400,27675595,2170,2170,2170,2170,0
|
|
20230615,100300,27675595,2170,2170,2170,2170,459
|
|
20230615,100200,26679565,2170,2170,2170,2170,0
|
|
20230615,100100,26679565,2170,2170,2170,2170,0
|
|
20230615,100000,26679565,2170,2170,2170,2170,0
|
|
20230615,095900,26679565,2170,2170,2170,2170,220
|
|
20230615,095800,26202165,2170,2170,2170,2170,0
|
|
20230615,095700,26202165,2170,2170,2170,2170,0
|
|
20230615,095600,26202165,2170,2170,2170,2170,100
|
|
20230615,095500,25985165,2175,2175,2175,2175,0
|
|
20230615,095400,25985165,2175,2175,2175,2175,0
|
|
20230615,095300,25985165,2175,2175,2175,2175,0
|
|
20230615,095200,25985165,2175,2185,2185,2175,170
|
|
20230615,095100,25615265,2180,2180,2180,2180,1
|
|
20230615,095000,25613085,2180,2180,2180,2180,1000
|
|
20230615,094900,23433085,2175,2175,2175,2175,0
|
|
20230615,094800,23433085,2175,2175,2175,2175,400
|
|
20230615,094700,22563085,2170,2170,2170,2170,0
|
|
20230615,094600,22563085,2170,2170,2170,2170,703
|
|
20230615,094500,21037575,2175,2180,2180,2175,1155
|
|
20230615,094400,18525375,2180,2180,2180,2180,400
|
|
20230615,094300,17653375,2190,2190,2190,2190,0
|
|
20230615,094200,17653375,2190,2190,2190,2190,0
|
|
20230615,094100,17653375,2190,2190,2190,2190,0
|
|
20230615,094000,17653375,2190,2190,2190,2190,0
|
|
20230615,093900,17653375,2190,2190,2190,2190,100
|
|
20230615,093800,17434375,2190,2190,2190,2190,0
|
|
20230615,093700,17434375,2190,2190,2190,2190,0
|
|
20230615,093600,17434375,2190,2190,2190,2190,0
|
|
20230615,093500,17434375,2190,2190,2190,2190,0
|
|
20230615,093400,17434375,2190,2190,2190,2190,0
|
|
20230615,093300,17434375,2190,2190,2190,2190,0
|
|
20230615,093200,17434375,2190,2190,2190,2190,0
|
|
20230615,093100,17434375,2190,2190,2190,2190,0
|
|
20230615,093000,17434375,2190,2190,2190,2190,15
|
|
20230615,092900,17401525,2195,2195,2195,2195,0
|
|
20230615,092800,17401525,2195,2195,2195,2195,0
|
|
20230615,092700,17401525,2195,2195,2195,2195,31
|
|
20230615,092600,17333480,2200,2200,2200,2200,0
|
|
20230615,092500,17333480,2200,2190,2200,2190,500
|
|
20230615,092400,16237810,2190,2190,2190,2190,0
|
|
20230615,092300,16237810,2190,2185,2190,2185,225
|
|
20230615,092200,15745075,2200,2200,2200,2200,0
|
|
20230615,092100,15745075,2200,2175,2200,2175,1660
|
|
20230615,092000,12114975,2175,2175,2175,2175,100
|
|
20230615,091900,11897475,2175,2175,2175,2175,123
|
|
20230615,091800,11629950,2170,2170,2170,2170,852
|
|
20230615,091700,9781110,2170,2170,2170,2170,1648
|
|
20230615,091600,6204950,2175,2175,2175,2175,0
|
|
20230615,091500,6204950,2175,2175,2175,2175,0
|
|
20230615,091400,6204950,2175,2175,2175,2175,17
|
|
20230615,091300,6167975,2175,2175,2175,2175,0
|
|
20230615,091200,6167975,2175,2175,2175,2175,0
|
|
20230615,091100,6167975,2175,2175,2175,2175,0
|
|
20230615,091000,6167975,2175,2170,2175,2170,523
|
|
20230615,090900,5030790,2170,2170,2170,2170,0
|
|
20230615,090800,5030790,2170,2170,2170,2170,929
|
|
20230615,090700,3014860,2175,2170,2175,2170,101
|
|
20230615,090600,2795685,2175,2175,2175,2175,0
|
|
20230615,090500,2795685,2175,2170,2175,2170,70
|
|
20230615,090400,2643780,2170,2170,2170,2170,1
|
|
20230615,090300,2641610,2170,2170,2170,2170,30
|
|
20230615,090200,2576510,2175,2165,2175,2165,11
|
|
20230615,090100,2552685,2175,2170,2175,2170,146
|
|
20230615,090000,2235860,2170,2175,2175,2170,1028
|