697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203400,215710740,2210,2210,2210,2210,2480
|
|
20230616,203300,215710740,2210,2210,2210,2210,0
|
|
20230616,203200,215710740,2210,2210,2210,2210,0
|
|
20230616,203100,215710740,2210,2210,2210,2210,0
|
|
20230616,203000,215710740,2210,2210,2210,2210,0
|
|
20230616,202900,215710740,2210,2210,2210,2210,0
|
|
20230616,202800,215710740,2210,2210,2210,2210,0
|
|
20230616,202700,215710740,2210,2210,2210,2210,0
|
|
20230616,202600,215710740,2210,2210,2210,2210,0
|
|
20230616,202500,215710740,2210,2210,2210,2210,0
|
|
20230616,202400,215710740,2210,2210,2210,2210,0
|
|
20230616,202300,215710740,2210,2210,2210,2210,0
|
|
20230616,202200,215710740,2210,2210,2210,2210,0
|
|
20230616,202100,215710740,2210,2210,2210,2210,0
|
|
20230616,202000,215710740,2210,2210,2210,2210,0
|
|
20230616,201900,215710740,2210,2210,2210,2210,0
|
|
20230616,201800,215710740,2210,2210,2210,2210,0
|
|
20230616,201700,215710740,2210,2210,2210,2210,0
|
|
20230616,201600,215710740,2210,2210,2210,2210,0
|
|
20230616,201500,215710740,2210,2210,2210,2210,0
|
|
20230616,201400,215710740,2210,2210,2210,2210,0
|
|
20230616,201300,215710740,2210,2210,2210,2210,0
|
|
20230616,201200,215710740,2210,2210,2210,2210,0
|
|
20230616,201100,215710740,2210,2210,2210,2210,0
|
|
20230616,201000,215710740,2210,2210,2210,2210,0
|
|
20230616,200900,215710740,2210,2210,2210,2210,0
|
|
20230616,200800,215710740,2210,2210,2210,2210,0
|
|
20230616,200700,215710740,2210,2210,2210,2210,0
|
|
20230616,200600,215710740,2210,2210,2210,2210,0
|
|
20230616,200500,215710740,2210,2210,2210,2210,0
|
|
20230616,200400,215710740,2210,2210,2210,2210,2480
|
|
20230616,200300,215710740,2210,2210,2210,2210,0
|
|
20230616,200200,215710740,2210,2210,2210,2210,0
|
|
20230616,200100,215710740,2210,2210,2210,2210,0
|
|
20230616,200000,215710740,2210,2210,2210,2210,0
|
|
20230616,195900,215710740,2210,2210,2210,2210,0
|
|
20230616,195800,215710740,2210,2210,2210,2210,0
|
|
20230616,195700,215710740,2210,2210,2210,2210,0
|
|
20230616,195600,215710740,2210,2210,2210,2210,0
|
|
20230616,195500,215710740,2210,2210,2210,2210,0
|
|
20230616,195400,215710740,2210,2210,2210,2210,0
|
|
20230616,195300,215710740,2210,2210,2210,2210,0
|
|
20230616,195200,215710740,2210,2210,2210,2210,0
|
|
20230616,195100,215710740,2210,2210,2210,2210,0
|
|
20230616,195000,215710740,2210,2210,2210,2210,0
|
|
20230616,194900,215710740,2210,2210,2210,2210,0
|
|
20230616,194800,215710740,2210,2210,2210,2210,0
|
|
20230616,194700,215710740,2210,2210,2210,2210,0
|
|
20230616,194600,215710740,2210,2210,2210,2210,0
|
|
20230616,194500,215710740,2210,2210,2210,2210,0
|
|
20230616,194400,215710740,2210,2210,2210,2210,0
|
|
20230616,194300,215710740,2210,2210,2210,2210,0
|
|
20230616,194200,215710740,2210,2210,2210,2210,0
|
|
20230616,194100,215710740,2210,2210,2210,2210,0
|
|
20230616,194000,215710740,2210,2210,2210,2210,0
|
|
20230616,193900,215710740,2210,2210,2210,2210,0
|
|
20230616,193800,215710740,2210,2210,2210,2210,0
|
|
20230616,193700,215710740,2210,2210,2210,2210,0
|
|
20230616,193600,215710740,2210,2210,2210,2210,0
|
|
20230616,193500,215710740,2210,2210,2210,2210,0
|
|
20230616,193400,215710740,2210,2210,2210,2210,2480
|
|
20230616,193300,215710740,2210,2210,2210,2210,0
|
|
20230616,193200,215710740,2210,2210,2210,2210,0
|
|
20230616,193100,215710740,2210,2210,2210,2210,0
|
|
20230616,193000,215710740,2210,2210,2210,2210,0
|
|
20230616,192900,215710740,2210,2210,2210,2210,0
|
|
20230616,192800,215710740,2210,2210,2210,2210,0
|
|
20230616,192700,215710740,2210,2210,2210,2210,0
|
|
20230616,192600,215710740,2210,2210,2210,2210,0
|
|
20230616,192500,215710740,2210,2210,2210,2210,0
|
|
20230616,192400,215710740,2210,2210,2210,2210,0
|
|
20230616,192300,215710740,2210,2210,2210,2210,0
|
|
20230616,192200,215710740,2210,2210,2210,2210,0
|
|
20230616,192100,215710740,2210,2210,2210,2210,0
|
|
20230616,192000,215710740,2210,2210,2210,2210,0
|
|
20230616,191900,215710740,2210,2210,2210,2210,0
|
|
20230616,191800,215710740,2210,2210,2210,2210,0
|
|
20230616,191700,215710740,2210,2210,2210,2210,0
|
|
20230616,191600,215710740,2210,2210,2210,2210,0
|
|
20230616,191500,215710740,2210,2210,2210,2210,0
|
|
20230616,191400,215710740,2210,2210,2210,2210,0
|
|
20230616,191300,215710740,2210,2210,2210,2210,0
|
|
20230616,191200,215710740,2210,2210,2210,2210,0
|
|
20230616,191100,215710740,2210,2210,2210,2210,0
|
|
20230616,191000,215710740,2210,2210,2210,2210,0
|
|
20230616,190900,215710740,2210,2210,2210,2210,0
|
|
20230616,190800,215710740,2210,2210,2210,2210,0
|
|
20230616,190700,215710740,2210,2210,2210,2210,0
|
|
20230616,190600,215710740,2210,2210,2210,2210,0
|
|
20230616,190500,215710740,2210,2210,2210,2210,0
|
|
20230616,190400,215710740,2210,2210,2210,2210,2480
|
|
20230616,190300,215710740,2210,2210,2210,2210,0
|
|
20230616,190200,215710740,2210,2210,2210,2210,0
|
|
20230616,190100,215710740,2210,2210,2210,2210,0
|
|
20230616,190000,215710740,2210,2210,2210,2210,0
|
|
20230616,185900,215710740,2210,2210,2210,2210,0
|
|
20230616,185800,215710740,2210,2210,2210,2210,0
|
|
20230616,185700,215710740,2210,2210,2210,2210,0
|
|
20230616,185600,215710740,2210,2210,2210,2210,0
|
|
20230616,185500,215710740,2210,2210,2210,2210,0
|
|
20230616,185400,215710740,2210,2210,2210,2210,0
|
|
20230616,185300,215710740,2210,2210,2210,2210,0
|
|
20230616,185200,215710740,2210,2210,2210,2210,0
|
|
20230616,185100,215710740,2210,2210,2210,2210,0
|
|
20230616,185000,215710740,2210,2210,2210,2210,0
|
|
20230616,184900,215710740,2210,2210,2210,2210,0
|
|
20230616,184800,215710740,2210,2210,2210,2210,0
|
|
20230616,184700,215710740,2210,2210,2210,2210,0
|
|
20230616,184600,215710740,2210,2210,2210,2210,0
|
|
20230616,184500,215710740,2210,2210,2210,2210,0
|
|
20230616,184400,215710740,2210,2210,2210,2210,0
|
|
20230616,184300,215710740,2210,2210,2210,2210,0
|
|
20230616,184200,215710740,2210,2210,2210,2210,0
|
|
20230616,184100,215710740,2210,2210,2210,2210,0
|
|
20230616,184000,215710740,2210,2210,2210,2210,0
|
|
20230616,183900,215710740,2210,2210,2210,2210,0
|
|
20230616,183800,215710740,2210,2210,2210,2210,0
|
|
20230616,183700,215710740,2210,2210,2210,2210,0
|
|
20230616,183600,215710740,2210,2210,2210,2210,0
|
|
20230616,183500,215710740,2210,2210,2210,2210,0
|
|
20230616,183400,215710740,2210,2210,2210,2210,2480
|
|
20230616,183300,215710740,2210,2210,2210,2210,0
|
|
20230616,183200,215710740,2210,2210,2210,2210,0
|
|
20230616,183100,215710740,2210,2210,2210,2210,0
|
|
20230616,183000,215710740,2210,2210,2210,2210,0
|
|
20230616,182900,215710740,2210,2210,2210,2210,0
|
|
20230616,182800,215710740,2210,2210,2210,2210,0
|
|
20230616,182700,215710740,2210,2210,2210,2210,0
|
|
20230616,182600,215710740,2210,2210,2210,2210,0
|
|
20230616,182500,215710740,2210,2210,2210,2210,0
|
|
20230616,182400,215710740,2210,2210,2210,2210,0
|
|
20230616,182300,215710740,2210,2210,2210,2210,0
|
|
20230616,182200,215710740,2210,2210,2210,2210,0
|
|
20230616,182100,215710740,2210,2210,2210,2210,0
|
|
20230616,182000,215710740,2210,2210,2210,2210,0
|
|
20230616,181900,215710740,2210,2210,2210,2210,0
|
|
20230616,181800,215710740,2210,2210,2210,2210,0
|
|
20230616,181700,215710740,2210,2210,2210,2210,0
|
|
20230616,181600,215710740,2210,2210,2210,2210,0
|
|
20230616,181500,215710740,2210,2210,2210,2210,0
|
|
20230616,181400,215710740,2210,2210,2210,2210,0
|
|
20230616,181300,215710740,2210,2210,2210,2210,0
|
|
20230616,181200,215710740,2210,2210,2210,2210,0
|
|
20230616,181100,215710740,2210,2210,2210,2210,0
|
|
20230616,181000,215710740,2210,2210,2210,2210,0
|
|
20230616,180900,215710740,2210,2210,2210,2210,0
|
|
20230616,180800,215710740,2210,2210,2210,2210,0
|
|
20230616,180700,215710740,2210,2210,2210,2210,0
|
|
20230616,180600,215710740,2210,2210,2210,2210,0
|
|
20230616,180500,215710740,2210,2210,2210,2210,0
|
|
20230616,180400,215710740,2210,2210,2210,2210,2480
|
|
20230616,180300,215710740,2210,2210,2210,2210,0
|
|
20230616,180200,215710740,2210,2210,2210,2210,0
|
|
20230616,180100,215710740,2210,2210,2210,2210,0
|
|
20230616,180000,215710740,2210,2210,2210,2210,0
|
|
20230616,175900,215710740,2210,2210,2210,2210,0
|
|
20230616,175800,215710740,2210,2210,2210,2210,0
|
|
20230616,175700,215710740,2210,2210,2210,2210,0
|
|
20230616,175600,215710740,2210,2210,2210,2210,0
|
|
20230616,175500,215710740,2210,2210,2210,2210,0
|
|
20230616,175400,215710740,2210,2210,2210,2210,0
|
|
20230616,175300,215710740,2210,2210,2210,2210,0
|
|
20230616,175200,215710740,2210,2210,2210,2210,0
|
|
20230616,175100,215710740,2210,2210,2210,2210,0
|
|
20230616,175000,215710740,2210,2210,2210,2210,0
|
|
20230616,174900,215710740,2210,2210,2210,2210,0
|
|
20230616,174800,215710740,2210,2210,2210,2210,0
|
|
20230616,174700,215710740,2210,2210,2210,2210,0
|
|
20230616,174600,215710740,2210,2210,2210,2210,0
|
|
20230616,174500,215710740,2210,2210,2210,2210,0
|
|
20230616,174400,215710740,2210,2210,2210,2210,0
|
|
20230616,174300,215710740,2210,2210,2210,2210,0
|
|
20230616,174200,215710740,2210,2210,2210,2210,0
|
|
20230616,174100,215710740,2210,2210,2210,2210,0
|
|
20230616,174000,215710740,2210,2210,2210,2210,0
|
|
20230616,173900,215710740,2210,2210,2210,2210,0
|
|
20230616,173800,215710740,2210,2210,2210,2210,0
|
|
20230616,173700,215710740,2210,2210,2210,2210,0
|
|
20230616,173600,215710740,2210,2210,2210,2210,0
|
|
20230616,173500,215710740,2210,2210,2210,2210,0
|
|
20230616,173400,215710740,2210,2210,2210,2210,2480
|
|
20230616,173300,215710740,2210,2210,2210,2210,0
|
|
20230616,173200,215710740,2210,2210,2210,2210,0
|
|
20230616,173100,215710740,2210,2210,2210,2210,0
|
|
20230616,173000,215710740,2210,2210,2210,2210,0
|
|
20230616,172900,215710740,2210,2210,2210,2210,0
|
|
20230616,172800,215710740,2210,2210,2210,2210,0
|
|
20230616,172700,215710740,2210,2210,2210,2210,0
|
|
20230616,172600,215710740,2210,2210,2210,2210,0
|
|
20230616,172500,215710740,2210,2210,2210,2210,0
|
|
20230616,172400,215710740,2210,2210,2210,2210,0
|
|
20230616,172300,215710740,2210,2210,2210,2210,0
|
|
20230616,172200,215710740,2210,2210,2210,2210,0
|
|
20230616,172100,215710740,2210,2210,2210,2210,0
|
|
20230616,172000,215710740,2210,2210,2210,2210,0
|
|
20230616,171900,215710740,2210,2210,2210,2210,0
|
|
20230616,171800,215710740,2210,2210,2210,2210,0
|
|
20230616,171700,215710740,2210,2210,2210,2210,0
|
|
20230616,171600,215710740,2210,2210,2210,2210,0
|
|
20230616,171500,215710740,2210,2210,2210,2210,0
|
|
20230616,171400,215710740,2210,2210,2210,2210,0
|
|
20230616,171300,215710740,2210,2210,2210,2210,0
|
|
20230616,171200,215710740,2210,2210,2210,2210,0
|
|
20230616,171100,215710740,2210,2210,2210,2210,0
|
|
20230616,171000,215710740,2210,2210,2210,2210,0
|
|
20230616,170900,215710740,2210,2210,2210,2210,0
|
|
20230616,170800,215710740,2210,2210,2210,2210,0
|
|
20230616,170700,215710740,2210,2210,2210,2210,0
|
|
20230616,170600,215710740,2210,2210,2210,2210,0
|
|
20230616,170500,215710740,2210,2210,2210,2210,0
|
|
20230616,170400,215710740,2210,2210,2210,2210,2480
|
|
20230616,170300,215710740,2210,2210,2210,2210,0
|
|
20230616,170200,215710740,2210,2210,2210,2210,0
|
|
20230616,170100,215710740,2210,2210,2210,2210,0
|
|
20230616,170000,215710740,2210,2210,2210,2210,0
|
|
20230616,165900,215710740,2210,2210,2210,2210,0
|
|
20230616,165800,215710740,2210,2210,2210,2210,0
|
|
20230616,165700,215710740,2210,2210,2210,2210,0
|
|
20230616,165600,215710740,2210,2210,2210,2210,0
|
|
20230616,165500,215710740,2210,2210,2210,2210,0
|
|
20230616,165400,215710740,2210,2210,2210,2210,0
|
|
20230616,165300,215710740,2210,2210,2210,2210,0
|
|
20230616,165200,215710740,2210,2210,2210,2210,0
|
|
20230616,165100,215710740,2210,2210,2210,2210,0
|
|
20230616,165000,215710740,2210,2210,2210,2210,0
|
|
20230616,164900,215710740,2210,2210,2210,2210,0
|
|
20230616,164800,215710740,2210,2210,2210,2210,0
|
|
20230616,164700,215710740,2210,2210,2210,2210,0
|
|
20230616,164600,215710740,2210,2210,2210,2210,0
|
|
20230616,164500,215710740,2210,2210,2210,2210,0
|
|
20230616,164400,215710740,2210,2210,2210,2210,0
|
|
20230616,164300,215710740,2210,2210,2210,2210,0
|
|
20230616,164200,215710740,2210,2210,2210,2210,0
|
|
20230616,164100,215710740,2210,2210,2210,2210,0
|
|
20230616,164000,215710740,2210,2210,2210,2210,0
|
|
20230616,163900,215710740,2210,2210,2210,2210,0
|
|
20230616,163800,215710740,2210,2210,2210,2210,0
|
|
20230616,163700,215710740,2210,2210,2210,2210,0
|
|
20230616,163600,215710740,2210,2210,2210,2210,0
|
|
20230616,163500,215710740,2210,2210,2210,2210,0
|
|
20230616,163400,215710740,2210,2210,2210,2210,2480
|
|
20230616,163300,215710740,2210,2210,2210,2210,0
|
|
20230616,163200,215710740,2210,2210,2210,2210,0
|
|
20230616,163100,215710740,2210,2210,2210,2210,0
|
|
20230616,163000,215710740,2210,2210,2210,2210,0
|
|
20230616,162900,215710740,2210,2210,2210,2210,0
|
|
20230616,162800,215710740,2210,2210,2210,2210,0
|
|
20230616,162700,215710740,2210,2210,2210,2210,0
|
|
20230616,162600,215710740,2210,2210,2210,2210,0
|
|
20230616,162500,215710740,2210,2210,2210,2210,0
|
|
20230616,162400,215710740,2210,2210,2210,2210,0
|
|
20230616,162300,215710740,2210,2210,2210,2210,0
|
|
20230616,162200,215710740,2210,2210,2210,2210,0
|
|
20230616,162100,215710740,2210,2210,2210,2210,0
|
|
20230616,162000,215710740,2210,2210,2210,2210,0
|
|
20230616,161900,215710740,2210,2210,2210,2210,0
|
|
20230616,161800,215710740,2210,2210,2210,2210,0
|
|
20230616,161700,215710740,2210,2210,2210,2210,0
|
|
20230616,161600,215710740,2210,2210,2210,2210,0
|
|
20230616,161500,215710740,2210,2210,2210,2210,0
|
|
20230616,161400,215710740,2210,2210,2210,2210,0
|
|
20230616,161300,215710740,2210,2210,2210,2210,0
|
|
20230616,161200,215710740,2210,2210,2210,2210,0
|
|
20230616,161100,215710740,2210,2210,2210,2210,0
|
|
20230616,161000,215710740,2210,2210,2210,2210,0
|
|
20230616,160900,215710740,2210,2210,2210,2210,0
|
|
20230616,160800,215710740,2210,2210,2210,2210,0
|
|
20230616,160700,215710740,2210,2210,2210,2210,0
|
|
20230616,160600,215710740,2210,2210,2210,2210,0
|
|
20230616,160500,215710740,2210,2210,2210,2210,0
|
|
20230616,160400,215710740,2210,2210,2210,2210,2480
|
|
20230616,160300,215710740,2210,2210,2210,2210,0
|
|
20230616,160200,215710740,2210,2210,2210,2210,0
|
|
20230616,160100,215710740,2210,2210,2210,2210,0
|
|
20230616,160000,215710740,2210,2210,2210,2210,0
|
|
20230616,155900,215710740,2210,2210,2210,2210,0
|
|
20230616,155800,215710740,2210,2210,2210,2210,0
|
|
20230616,155700,215710740,2210,2210,2210,2210,0
|
|
20230616,155600,215710740,2210,2210,2210,2210,0
|
|
20230616,155500,215710740,2210,2210,2210,2210,0
|
|
20230616,155400,215710740,2210,2210,2210,2210,0
|
|
20230616,155300,215710740,2210,2210,2210,2210,0
|
|
20230616,155200,215710740,2210,2210,2210,2210,0
|
|
20230616,155100,215710740,2210,2210,2210,2210,0
|
|
20230616,155000,215710740,2210,2210,2210,2210,0
|
|
20230616,154900,215710740,2210,2210,2210,2210,0
|
|
20230616,154800,215710740,2210,2210,2210,2210,0
|
|
20230616,154700,215710740,2210,2210,2210,2210,0
|
|
20230616,154600,215710740,2210,2210,2210,2210,0
|
|
20230616,154500,215710740,2210,2210,2210,2210,0
|
|
20230616,154400,215710740,2210,2210,2210,2210,0
|
|
20230616,154300,215710740,2210,2210,2210,2210,0
|
|
20230616,154200,215710740,2210,2210,2210,2210,0
|
|
20230616,154100,215710740,2210,2210,2210,2210,0
|
|
20230616,154000,215710740,2210,2210,2210,2210,0
|
|
20230616,153900,215710740,2210,2210,2210,2210,0
|
|
20230616,153800,215710740,2210,2210,2210,2210,0
|
|
20230616,153700,215710740,2210,2210,2210,2210,0
|
|
20230616,153600,215710740,2210,2210,2210,2210,0
|
|
20230616,153500,215710740,2210,2210,2210,2210,0
|
|
20230616,153400,215710740,2210,2210,2210,2210,2480
|
|
20230616,153300,215710740,2210,2210,2210,2210,0
|
|
20230616,153200,215710740,2210,2210,2210,2210,0
|
|
20230616,153100,215710740,2210,2210,2210,2210,0
|
|
20230616,153000,215710740,2210,2210,2210,2210,2480
|
|
20230616,152900,210229940,2210,2210,2210,2210,0
|
|
20230616,152800,210229940,2210,2210,2210,2210,0
|
|
20230616,152700,210229940,2210,2210,2210,2210,0
|
|
20230616,152600,210229940,2210,2210,2210,2210,0
|
|
20230616,152500,210229940,2210,2210,2210,2210,0
|
|
20230616,152400,210229940,2210,2210,2210,2210,0
|
|
20230616,152300,210229940,2210,2210,2210,2210,0
|
|
20230616,152200,210229940,2210,2210,2210,2210,0
|
|
20230616,152100,210229940,2210,2210,2210,2210,0
|
|
20230616,152000,210229940,2210,2210,2210,2210,0
|
|
20230616,151900,210229940,2210,2200,2210,2200,925
|
|
20230616,151800,208193940,2200,2200,2200,2200,492
|
|
20230616,151700,207111540,2200,2200,2200,2200,7
|
|
20230616,151600,207096140,2210,2210,2210,2210,5
|
|
20230616,151500,207085090,2200,2210,2210,2200,226
|
|
20230616,151400,206587190,2210,2210,2210,2210,1
|
|
20230616,151300,206584980,2200,2215,2215,2200,624
|
|
20230616,151200,205207100,2215,2210,2215,2210,206
|
|
20230616,151100,204751320,2205,2205,2205,2205,4410
|
|
20230616,151000,195027270,2200,2205,2205,2200,143
|
|
20230616,150900,194712465,2205,2205,2205,2205,0
|
|
20230616,150800,194712465,2205,2210,2210,2205,7
|
|
20230616,150700,194697025,2200,2210,2210,2200,23223
|
|
20230616,150600,143588010,2215,2215,2215,2215,0
|
|
20230616,150500,143588010,2215,2210,2215,2210,167
|
|
20230616,150400,143218900,2210,2210,2210,2210,20
|
|
20230616,150300,143174700,2210,2210,2210,2210,13
|
|
20230616,150200,143145970,2210,2210,2210,2205,3442
|
|
20230616,150100,135553935,2215,2215,2215,2210,1570
|
|
20230616,150000,132077560,2215,2215,2215,2215,0
|
|
20230616,145900,132077560,2215,2215,2220,2215,83
|
|
20230616,145800,131893490,2215,2215,2215,2215,467
|
|
20230616,145700,130859085,2220,2215,2220,2215,136
|
|
20230616,145600,130557770,2220,2220,2220,2220,20
|
|
20230616,145500,130513370,2215,2215,2220,2215,304
|
|
20230616,145400,129839510,2215,2215,2215,2215,0
|
|
20230616,145300,129839510,2215,2215,2215,2215,191
|
|
20230616,145200,129416445,2220,2220,2220,2215,244
|
|
20230616,145100,128874965,2220,2220,2220,2220,0
|
|
20230616,145000,128874965,2220,2220,2220,2220,0
|
|
20230616,144900,128874965,2220,2220,2220,2220,0
|
|
20230616,144800,128874965,2220,2220,2220,2220,393
|
|
20230616,144700,128002505,2225,2225,2225,2225,1193
|
|
20230616,144600,125348080,2230,2230,2230,2230,10
|
|
20230616,144500,125325780,2230,2230,2230,2230,15
|
|
20230616,144400,125292330,2225,2225,2225,2225,199
|
|
20230616,144300,124849555,2225,2225,2225,2225,99
|
|
20230616,144200,124629280,2230,2230,2230,2230,1463
|
|
20230616,144100,121366790,2235,2235,2235,2235,9
|
|
20230616,144000,121346675,2235,2235,2235,2235,729
|
|
20230616,143900,119717360,2235,2235,2235,2235,117
|
|
20230616,143800,119455865,2240,2240,2240,2240,3
|
|
20230616,143700,119449145,2240,2235,2240,2235,117
|
|
20230616,143600,119187645,2235,2235,2235,2235,0
|
|
20230616,143500,119187645,2235,2235,2235,2235,250
|
|
20230616,143400,118628895,2235,2235,2235,2235,154
|
|
20230616,143300,118284705,2235,2235,2235,2235,2
|
|
20230616,143200,118280235,2235,2235,2235,2235,113
|
|
20230616,143100,118027680,2235,2235,2235,2235,0
|
|
20230616,143000,118027680,2235,2235,2235,2235,35
|
|
20230616,142900,117949455,2235,2235,2235,2235,96
|
|
20230616,142800,117734895,2240,2240,2240,2240,590
|
|
20230616,142700,116413295,2240,2240,2240,2240,100
|
|
20230616,142600,116189295,2240,2240,2240,2240,0
|
|
20230616,142500,116189295,2240,2240,2240,2240,1407
|
|
20230616,142400,113037615,2240,2240,2240,2240,70
|
|
20230616,142300,112880815,2245,2245,2245,2245,0
|
|
20230616,142200,112880815,2245,2245,2245,2245,0
|
|
20230616,142100,112880815,2245,2245,2245,2245,1
|
|
20230616,142000,112878570,2240,2240,2240,2240,0
|
|
20230616,141900,112878570,2240,2240,2240,2240,10
|
|
20230616,141800,112856170,2240,2240,2240,2240,11
|
|
20230616,141700,112831530,2245,2245,2245,2245,0
|
|
20230616,141600,112831530,2245,2245,2245,2245,300
|
|
20230616,141500,112158030,2245,2245,2245,2245,0
|
|
20230616,141400,112158030,2245,2245,2245,2245,3
|
|
20230616,141300,112151295,2245,2245,2245,2245,0
|
|
20230616,141200,112151295,2245,2245,2245,2245,0
|
|
20230616,141100,112151295,2245,2245,2245,2245,0
|
|
20230616,141000,112151295,2245,2245,2245,2245,1809
|
|
20230616,140900,108090090,2245,2245,2245,2245,114
|
|
20230616,140800,107834160,2245,2245,2245,2245,312
|
|
20230616,140700,107133720,2245,2245,2245,2245,50
|
|
20230616,140600,107021470,2245,2245,2245,2245,0
|
|
20230616,140500,107021470,2245,2245,2245,2245,12
|
|
20230616,140400,106994530,2245,2245,2245,2245,0
|
|
20230616,140300,106994530,2245,2245,2245,2245,0
|
|
20230616,140200,106994530,2245,2245,2245,2245,0
|
|
20230616,140100,106994530,2245,2245,2245,2245,0
|
|
20230616,140000,106994530,2245,2245,2245,2245,49
|
|
20230616,135900,106884525,2250,2245,2250,2245,52
|
|
20230616,135800,106767560,2245,2245,2245,2245,159
|
|
20230616,135700,106410605,2245,2245,2245,2245,0
|
|
20230616,135600,106410605,2245,2245,2245,2245,52
|
|
20230616,135500,106293865,2250,2250,2250,2250,0
|
|
20230616,135400,106293865,2250,2250,2250,2250,243
|
|
20230616,135300,105747115,2250,2250,2250,2250,0
|
|
20230616,135200,105747115,2250,2250,2250,2250,0
|
|
20230616,135100,105747115,2250,2255,2255,2250,75
|
|
20230616,135000,105578360,2250,2250,2250,2250,0
|
|
20230616,134900,105578360,2250,2250,2250,2250,1
|
|
20230616,134800,105576110,2250,2250,2250,2250,33
|
|
20230616,134700,105501860,2250,2250,2250,2250,1167
|
|
20230616,134600,102876110,2250,2250,2250,2250,60
|
|
20230616,134500,102741110,2245,2245,2245,2245,12
|
|
20230616,134400,102714170,2250,2250,2250,2250,10
|
|
20230616,134300,102691670,2245,2245,2245,2245,0
|
|
20230616,134200,102691670,2245,2245,2245,2245,0
|
|
20230616,134100,102691670,2245,2245,2245,2245,0
|
|
20230616,134000,102691670,2245,2245,2245,2245,36
|
|
20230616,133900,102610850,2250,2250,2250,2250,1
|
|
20230616,133800,102608600,2250,2245,2250,2245,82
|
|
20230616,133700,102424505,2245,2245,2245,2245,63
|
|
20230616,133600,102283070,2245,2245,2245,2245,0
|
|
20230616,133500,102283070,2245,2245,2250,2245,155
|
|
20230616,133400,101934845,2250,2250,2250,2250,4
|
|
20230616,133300,101925845,2250,2250,2250,2250,29
|
|
20230616,133200,101860595,2245,2245,2245,2245,98
|
|
20230616,133100,101640585,2250,2250,2250,2250,21
|
|
20230616,133000,101593335,2245,2245,2245,2245,6
|
|
20230616,132900,101579865,2250,2250,2250,2250,2
|
|
20230616,132800,101575365,2250,2250,2250,2250,10
|
|
20230616,132700,101552865,2250,2250,2250,2250,105
|
|
20230616,132600,101316615,2250,2250,2250,2250,453
|
|
20230616,132500,100297365,2250,2250,2250,2250,0
|
|
20230616,132400,100297365,2250,2250,2250,2250,2
|
|
20230616,132300,100292865,2250,2250,2250,2250,130
|
|
20230616,132200,100000365,2250,2250,2250,2250,0
|
|
20230616,132100,100000365,2250,2250,2250,2250,0
|
|
20230616,132000,100000365,2250,2250,2250,2250,9
|
|
20230616,131900,99980115,2250,2250,2250,2250,0
|
|
20230616,131800,99980115,2250,2250,2250,2250,0
|
|
20230616,131700,99980115,2250,2250,2250,2250,0
|
|
20230616,131600,99980115,2250,2250,2250,2250,0
|
|
20230616,131500,99980115,2250,2250,2250,2250,0
|
|
20230616,131400,99980115,2250,2250,2250,2250,2
|
|
20230616,131300,99975615,2245,2245,2245,2245,28
|
|
20230616,131200,99912755,2245,2245,2250,2245,69
|
|
20230616,131100,99757600,2245,2245,2245,2245,0
|
|
20230616,131000,99757600,2245,2245,2245,2245,0
|
|
20230616,130900,99757600,2245,2245,2245,2245,9
|
|
20230616,130800,99737395,2245,2250,2250,2245,186
|
|
20230616,130700,99318925,2250,2250,2250,2250,0
|
|
20230616,130600,99318925,2250,2250,2250,2250,0
|
|
20230616,130500,99318925,2250,2250,2250,2250,0
|
|
20230616,130400,99318925,2250,2250,2250,2250,0
|
|
20230616,130300,99318925,2250,2250,2250,2250,0
|
|
20230616,130200,99318925,2250,2250,2250,2250,0
|
|
20230616,130100,99318925,2250,2250,2250,2250,2
|
|
20230616,130000,99314425,2250,2250,2250,2250,600
|
|
20230616,125900,97964425,2250,2250,2250,2250,3
|
|
20230616,125800,97957675,2245,2245,2245,2245,0
|
|
20230616,125700,97957675,2245,2245,2245,2245,0
|
|
20230616,125600,97957675,2245,2245,2245,2245,2214
|
|
20230616,125500,92987245,2245,2245,2245,2245,0
|
|
20230616,125400,92987245,2245,2245,2245,2245,13
|
|
20230616,125300,92958060,2245,2245,2245,2245,0
|
|
20230616,125200,92958060,2245,2245,2245,2245,0
|
|
20230616,125100,92958060,2245,2245,2245,2245,0
|
|
20230616,125000,92958060,2245,2245,2245,2245,0
|
|
20230616,124900,92958060,2245,2245,2245,2245,0
|
|
20230616,124800,92958060,2245,2245,2245,2245,312
|
|
20230616,124700,92257620,2245,2245,2245,2245,0
|
|
20230616,124600,92257620,2245,2245,2245,2245,0
|
|
20230616,124500,92257620,2245,2245,2245,2245,0
|
|
20230616,124400,92257620,2245,2245,2245,2245,500
|
|
20230616,124300,91135120,2240,2240,2240,2240,0
|
|
20230616,124200,91135120,2240,2240,2240,2240,0
|
|
20230616,124100,91135120,2240,2240,2240,2240,10
|
|
20230616,124000,91112720,2235,2235,2235,2235,0
|
|
20230616,123900,91112720,2235,2235,2235,2235,2000
|
|
20230616,123800,86642720,2240,2240,2240,2240,21
|
|
20230616,123700,86595680,2240,2245,2245,2240,4
|
|
20230616,123600,86586715,2245,2245,2245,2245,6
|
|
20230616,123500,86573245,2245,2240,2245,2240,108
|
|
20230616,123400,86331285,2240,2245,2245,2240,1095
|
|
20230616,123300,83878025,2245,2245,2245,2245,1
|
|
20230616,123200,83875780,2245,2245,2245,2245,0
|
|
20230616,123100,83875780,2245,2245,2245,2245,0
|
|
20230616,123000,83875780,2245,2245,2245,2245,118
|
|
20230616,122900,83610870,2245,2245,2245,2245,0
|
|
20230616,122800,83610870,2245,2245,2245,2245,230
|
|
20230616,122700,83094520,2245,2245,2245,2245,172
|
|
20230616,122600,82708380,2250,2250,2250,2250,0
|
|
20230616,122500,82708380,2250,2250,2250,2250,0
|
|
20230616,122400,82708380,2250,2250,2250,2250,0
|
|
20230616,122300,82708380,2250,2250,2250,2250,0
|
|
20230616,122200,82708380,2250,2250,2250,2250,0
|
|
20230616,122100,82708380,2250,2250,2250,2250,75
|
|
20230616,122000,82539630,2245,2240,2245,2240,1126
|
|
20230616,121900,80012585,2240,2240,2240,2240,0
|
|
20230616,121800,80012585,2240,2235,2240,2235,30
|
|
20230616,121700,79945485,2235,2240,2240,2235,110
|
|
20230616,121600,79699610,2240,2240,2240,2240,20
|
|
20230616,121500,79654810,2235,2235,2235,2235,0
|
|
20230616,121400,79654810,2235,2235,2235,2235,0
|
|
20230616,121300,79654810,2235,2235,2235,2235,0
|
|
20230616,121200,79654810,2235,2235,2235,2235,0
|
|
20230616,121100,79654810,2235,2235,2235,2235,0
|
|
20230616,121000,79654810,2235,2235,2235,2235,0
|
|
20230616,120900,79654810,2235,2245,2245,2235,97
|
|
20230616,120800,79437315,2240,2240,2240,2240,0
|
|
20230616,120700,79437315,2240,2240,2240,2240,0
|
|
20230616,120600,79437315,2240,2240,2240,2240,622
|
|
20230616,120500,78044035,2240,2240,2240,2240,0
|
|
20230616,120400,78044035,2240,2240,2240,2240,30
|
|
20230616,120300,77976835,2240,2240,2240,2240,0
|
|
20230616,120200,77976835,2240,2240,2240,2240,100
|
|
20230616,120100,77752835,2240,2240,2240,2240,0
|
|
20230616,120000,77752835,2240,2240,2240,2240,441
|
|
20230616,115900,76764995,2240,2240,2240,2240,0
|
|
20230616,115800,76764995,2240,2240,2240,2240,0
|
|
20230616,115700,76764995,2240,2240,2240,2240,9
|
|
20230616,115600,76744835,2235,2235,2235,2235,76
|
|
20230616,115500,76574975,2235,2235,2235,2235,0
|
|
20230616,115400,76574975,2235,2235,2235,2235,0
|
|
20230616,115300,76574975,2235,2235,2235,2235,100
|
|
20230616,115200,76351475,2235,2235,2235,2235,0
|
|
20230616,115100,76351475,2235,2235,2235,2235,120
|
|
20230616,115000,76083275,2235,2235,2235,2235,20
|
|
20230616,114900,76038575,2230,2230,2230,2230,0
|
|
20230616,114800,76038575,2230,2230,2230,2230,0
|
|
20230616,114700,76038575,2230,2230,2230,2230,2002
|
|
20230616,114600,71574115,2230,2235,2235,2230,1848
|
|
20230616,114500,67447460,2235,2235,2235,2235,400
|
|
20230616,114400,66553460,2235,2235,2235,2235,921
|
|
20230616,114300,64495025,2235,2235,2235,2235,0
|
|
20230616,114200,64495025,2235,2235,2235,2235,0
|
|
20230616,114100,64495025,2235,2235,2235,2235,0
|
|
20230616,114000,64495025,2235,2235,2235,2235,256
|
|
20230616,113900,63922865,2235,2235,2235,2235,0
|
|
20230616,113800,63922865,2235,2235,2235,2235,662
|
|
20230616,113700,62443295,2240,2240,2240,2240,0
|
|
20230616,113600,62443295,2240,2235,2240,2235,2
|
|
20230616,113500,62438820,2240,2240,2240,2240,360
|
|
20230616,113400,61632420,2235,2235,2235,2235,987
|
|
20230616,113300,59426475,2225,2225,2225,2225,0
|
|
20230616,113200,59426475,2225,2225,2225,2225,0
|
|
20230616,113100,59426475,2225,2225,2225,2225,0
|
|
20230616,113000,59426475,2225,2225,2225,2225,300
|
|
20230616,112900,58758975,2230,2230,2230,2230,26
|
|
20230616,112800,58700995,2230,2230,2230,2230,400
|
|
20230616,112700,57808995,2230,2230,2230,2230,0
|
|
20230616,112600,57808995,2230,2230,2230,2230,0
|
|
20230616,112500,57808995,2230,2230,2230,2230,5
|
|
20230616,112400,57797845,2230,2230,2230,2230,10
|
|
20230616,112300,57775545,2230,2230,2230,2230,0
|
|
20230616,112200,57775545,2230,2230,2230,2230,50
|
|
20230616,112100,57664045,2230,2230,2230,2230,0
|
|
20230616,112000,57664045,2230,2230,2230,2230,0
|
|
20230616,111900,57664045,2230,2230,2230,2230,0
|
|
20230616,111800,57664045,2230,2230,2230,2230,60
|
|
20230616,111700,57530245,2230,2230,2230,2230,0
|
|
20230616,111600,57530245,2230,2230,2230,2230,169
|
|
20230616,111500,57153375,2230,2225,2230,2225,3670
|
|
20230616,111400,48976485,2225,2225,2225,2225,10
|
|
20230616,111300,48954235,2225,2220,2225,2220,2629
|
|
20230616,111200,43109355,2220,2220,2220,2220,0
|
|
20230616,111100,43109355,2220,2220,2220,2220,0
|
|
20230616,111000,43109355,2220,2220,2220,2220,10
|
|
20230616,110900,43087155,2220,2220,2220,2220,0
|
|
20230616,110800,43087155,2220,2220,2220,2220,0
|
|
20230616,110700,43087155,2220,2220,2220,2220,0
|
|
20230616,110600,43087155,2220,2220,2220,2220,0
|
|
20230616,110500,43087155,2220,2220,2220,2220,0
|
|
20230616,110400,43087155,2220,2220,2220,2220,5
|
|
20230616,110300,43076055,2220,2220,2220,2220,9
|
|
20230616,110200,43056075,2220,2220,2220,2220,0
|
|
20230616,110100,43056075,2220,2220,2220,2220,0
|
|
20230616,110000,43056075,2220,2220,2220,2220,300
|
|
20230616,105900,42390075,2215,2215,2215,2215,0
|
|
20230616,105800,42390075,2215,2215,2215,2215,0
|
|
20230616,105700,42390075,2215,2215,2215,2215,9
|
|
20230616,105600,42370140,2220,2220,2220,2220,0
|
|
20230616,105500,42370140,2220,2215,2220,2215,4
|
|
20230616,105400,42361265,2220,2220,2220,2220,0
|
|
20230616,105300,42361265,2220,2220,2220,2220,0
|
|
20230616,105200,42361265,2220,2220,2220,2220,0
|
|
20230616,105100,42361265,2220,2220,2220,2220,1
|
|
20230616,105000,42359045,2215,2215,2215,2215,0
|
|
20230616,104900,42359045,2215,2215,2215,2215,3
|
|
20230616,104800,42352400,2220,2220,2220,2220,1
|
|
20230616,104700,42350180,2215,2215,2215,2215,67
|
|
20230616,104600,42201775,2215,2215,2215,2215,0
|
|
20230616,104500,42201775,2215,2215,2215,2215,0
|
|
20230616,104400,42201775,2215,2215,2215,2215,0
|
|
20230616,104300,42201775,2215,2215,2215,2215,34
|
|
20230616,104200,42126465,2215,2215,2215,2215,2
|
|
20230616,104100,42122035,2220,2220,2220,2220,37
|
|
20230616,104000,42039895,2220,2220,2220,2220,5
|
|
20230616,103900,42028795,2220,2220,2220,2220,0
|
|
20230616,103800,42028795,2220,2220,2220,2220,0
|
|
20230616,103700,42028795,2220,2220,2220,2220,0
|
|
20230616,103600,42028795,2220,2220,2220,2215,143
|
|
20230616,103500,41711875,2215,2215,2215,2215,137
|
|
20230616,103400,41408420,2215,2215,2215,2215,0
|
|
20230616,103300,41408420,2215,2215,2215,2215,0
|
|
20230616,103200,41408420,2215,2215,2215,2215,139
|
|
20230616,103100,41100535,2215,2215,2215,2215,0
|
|
20230616,103000,41100535,2215,2215,2215,2215,0
|
|
20230616,102900,41100535,2215,2215,2215,2215,119
|
|
20230616,102800,40836950,2220,2220,2220,2220,0
|
|
20230616,102700,40836950,2220,2220,2220,2220,0
|
|
20230616,102600,40836950,2220,2220,2220,2220,0
|
|
20230616,102500,40836950,2220,2220,2220,2220,0
|
|
20230616,102400,40836950,2220,2220,2220,2220,0
|
|
20230616,102300,40836950,2220,2220,2220,2220,0
|
|
20230616,102200,40836950,2220,2220,2220,2220,0
|
|
20230616,102100,40836950,2220,2220,2220,2220,10
|
|
20230616,102000,40814750,2220,2220,2220,2220,43
|
|
20230616,101900,40719290,2220,2220,2220,2220,0
|
|
20230616,101800,40719290,2220,2220,2220,2220,0
|
|
20230616,101700,40719290,2220,2220,2220,2220,0
|
|
20230616,101600,40719290,2220,2220,2220,2220,4
|
|
20230616,101500,40710410,2220,2220,2220,2220,0
|
|
20230616,101400,40710410,2220,2220,2220,2220,0
|
|
20230616,101300,40710410,2220,2220,2220,2220,0
|
|
20230616,101200,40710410,2220,2220,2220,2220,0
|
|
20230616,101100,40710410,2220,2220,2220,2220,0
|
|
20230616,101000,40710410,2220,2220,2220,2220,5
|
|
20230616,100900,40699310,2220,2220,2220,2220,0
|
|
20230616,100800,40699310,2220,2220,2220,2220,0
|
|
20230616,100700,40699310,2220,2220,2220,2220,70
|
|
20230616,100600,40543910,2220,2220,2220,2220,0
|
|
20230616,100500,40543910,2220,2220,2220,2220,0
|
|
20230616,100400,40543910,2220,2220,2220,2220,0
|
|
20230616,100300,40543910,2220,2220,2220,2220,0
|
|
20230616,100200,40543910,2220,2220,2220,2220,31
|
|
20230616,100100,40475090,2225,2225,2225,2225,0
|
|
20230616,100000,40475090,2225,2225,2225,2225,12
|
|
20230616,095900,40448390,2225,2225,2225,2225,0
|
|
20230616,095800,40448390,2225,2220,2225,2220,35
|
|
20230616,095700,40370685,2220,2220,2220,2215,173
|
|
20230616,095600,39987175,2220,2220,2220,2220,3
|
|
20230616,095500,39980515,2225,2225,2225,2225,0
|
|
20230616,095400,39980515,2225,2225,2225,2225,1
|
|
20230616,095300,39978290,2215,2225,2225,2215,2
|
|
20230616,095200,39973850,2215,2220,2220,2215,391
|
|
20230616,095100,39107300,2220,2220,2220,2220,1
|
|
20230616,095000,39105080,2220,2220,2220,2220,1
|
|
20230616,094900,39102860,2220,2220,2220,2220,1
|
|
20230616,094800,39100640,2225,2225,2225,2225,1
|
|
20230616,094700,39098415,2225,2220,2225,2220,668
|
|
20230616,094600,37614615,2220,2220,2220,2220,183
|
|
20230616,094500,37208355,2220,2220,2220,2220,0
|
|
20230616,094400,37208355,2220,2220,2220,2220,7
|
|
20230616,094300,37192815,2220,2220,2220,2220,173
|
|
20230616,094200,36808755,2220,2220,2220,2220,26
|
|
20230616,094100,36751035,2205,2205,2205,2205,0
|
|
20230616,094000,36751035,2205,2220,2220,2205,1290
|
|
20230616,093900,33892655,2220,2220,2220,2220,1264
|
|
20230616,093800,31086575,2220,2220,2220,2220,24
|
|
20230616,093700,31033295,2220,2220,2220,2220,0
|
|
20230616,093600,31033295,2220,2220,2220,2220,6
|
|
20230616,093500,31019975,2220,2220,2220,2220,0
|
|
20230616,093400,31019975,2220,2220,2220,2220,1
|
|
20230616,093300,31017755,2210,2210,2210,2210,0
|
|
20230616,093200,31017755,2210,2210,2210,2210,0
|
|
20230616,093100,31017755,2210,2215,2215,2210,3
|
|
20230616,093000,31011115,2210,2200,2210,2200,3103
|
|
20230616,092900,24155185,2200,2205,2205,2200,601
|
|
20230616,092800,22830340,2205,2205,2205,2205,0
|
|
20230616,092700,22830340,2205,2205,2205,2200,14
|
|
20230616,092600,22799530,2200,2200,2200,2200,1000
|
|
20230616,092500,20599530,2205,2210,2210,2205,46
|
|
20230616,092400,20498095,2205,2205,2205,2205,451
|
|
20230616,092300,19503640,2205,2205,2205,2205,0
|
|
20230616,092200,19503640,2205,2205,2205,2205,59
|
|
20230616,092100,19373545,2205,2210,2210,2205,95
|
|
20230616,092000,19163995,2210,2210,2210,2210,69
|
|
20230616,091900,19011505,2210,2210,2210,2210,16
|
|
20230616,091800,18976145,2200,2200,2200,2200,0
|
|
20230616,091700,18976145,2200,2205,2205,2200,503
|
|
20230616,091600,17869400,2210,2210,2210,2210,1
|
|
20230616,091500,17867190,2205,2205,2205,2205,621
|
|
20230616,091400,16497885,2205,2200,2205,2200,407
|
|
20230616,091300,15602480,2200,2205,2205,2200,227
|
|
20230616,091200,15102450,2205,2205,2205,2205,798
|
|
20230616,091100,13342860,2205,2205,2205,2205,342
|
|
20230616,091000,12588750,2205,2205,2205,2205,0
|
|
20230616,090900,12588750,2205,2205,2205,2205,3
|
|
20230616,090800,12582135,2205,2210,2210,2205,2931
|
|
20230616,090700,6104645,2220,2220,2220,2220,0
|
|
20230616,090600,6104645,2220,2220,2220,2220,1
|
|
20230616,090500,6102425,2210,2210,2210,2210,5
|
|
20230616,090400,6091375,2210,2210,2210,2210,96
|
|
20230616,090300,5879215,2210,2215,2215,2210,454
|
|
20230616,090200,4874690,2215,2215,2215,2215,92
|
|
20230616,090100,4670910,2215,2225,2225,2215,317
|
|
20230616,090000,3966755,2210,2225,2225,2210,1785
|