691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202800,256381355,2665,2665,2665,2665,11555
|
|
20230615,202700,256381355,2665,2665,2665,2665,0
|
|
20230615,202600,256381355,2665,2665,2665,2665,0
|
|
20230615,202500,256381355,2665,2665,2665,2665,0
|
|
20230615,202400,256381355,2665,2665,2665,2665,0
|
|
20230615,202300,256381355,2665,2665,2665,2665,0
|
|
20230615,202200,256381355,2665,2665,2665,2665,0
|
|
20230615,202100,256381355,2665,2665,2665,2665,0
|
|
20230615,202000,256381355,2665,2665,2665,2665,0
|
|
20230615,201900,256381355,2665,2665,2665,2665,0
|
|
20230615,201800,256381355,2665,2665,2665,2665,0
|
|
20230615,201700,256381355,2665,2665,2665,2665,0
|
|
20230615,201600,256381355,2665,2665,2665,2665,0
|
|
20230615,201500,256381355,2665,2665,2665,2665,0
|
|
20230615,201400,256381355,2665,2665,2665,2665,0
|
|
20230615,201300,256381355,2665,2665,2665,2665,0
|
|
20230615,201200,256381355,2665,2665,2665,2665,0
|
|
20230615,201100,256381355,2665,2665,2665,2665,0
|
|
20230615,201000,256381355,2665,2665,2665,2665,0
|
|
20230615,200900,256381355,2665,2665,2665,2665,0
|
|
20230615,200800,256381355,2665,2665,2665,2665,0
|
|
20230615,200700,256381355,2665,2665,2665,2665,0
|
|
20230615,200600,256381355,2665,2665,2665,2665,0
|
|
20230615,200500,256381355,2665,2665,2665,2665,0
|
|
20230615,200400,256381355,2665,2665,2665,2665,0
|
|
20230615,200300,256381355,2665,2665,2665,2665,0
|
|
20230615,200200,256381355,2665,2665,2665,2665,0
|
|
20230615,200100,256381355,2665,2665,2665,2665,0
|
|
20230615,200000,256381355,2665,2665,2665,2665,0
|
|
20230615,195900,256381355,2665,2665,2665,2665,0
|
|
20230615,195800,256381355,2665,2665,2665,2665,11555
|
|
20230615,195700,256381355,2665,2665,2665,2665,0
|
|
20230615,195600,256381355,2665,2665,2665,2665,0
|
|
20230615,195500,256381355,2665,2665,2665,2665,0
|
|
20230615,195400,256381355,2665,2665,2665,2665,0
|
|
20230615,195300,256381355,2665,2665,2665,2665,0
|
|
20230615,195200,256381355,2665,2665,2665,2665,0
|
|
20230615,195100,256381355,2665,2665,2665,2665,0
|
|
20230615,195000,256381355,2665,2665,2665,2665,0
|
|
20230615,194900,256381355,2665,2665,2665,2665,0
|
|
20230615,194800,256381355,2665,2665,2665,2665,0
|
|
20230615,194700,256381355,2665,2665,2665,2665,0
|
|
20230615,194600,256381355,2665,2665,2665,2665,0
|
|
20230615,194500,256381355,2665,2665,2665,2665,0
|
|
20230615,194400,256381355,2665,2665,2665,2665,0
|
|
20230615,194300,256381355,2665,2665,2665,2665,0
|
|
20230615,194200,256381355,2665,2665,2665,2665,0
|
|
20230615,194100,256381355,2665,2665,2665,2665,0
|
|
20230615,194000,256381355,2665,2665,2665,2665,0
|
|
20230615,193900,256381355,2665,2665,2665,2665,0
|
|
20230615,193800,256381355,2665,2665,2665,2665,0
|
|
20230615,193700,256381355,2665,2665,2665,2665,0
|
|
20230615,193600,256381355,2665,2665,2665,2665,0
|
|
20230615,193500,256381355,2665,2665,2665,2665,0
|
|
20230615,193400,256381355,2665,2665,2665,2665,0
|
|
20230615,193300,256381355,2665,2665,2665,2665,0
|
|
20230615,193200,256381355,2665,2665,2665,2665,0
|
|
20230615,193100,256381355,2665,2665,2665,2665,0
|
|
20230615,193000,256381355,2665,2665,2665,2665,0
|
|
20230615,192900,256381355,2665,2665,2665,2665,0
|
|
20230615,192800,256381355,2665,2665,2665,2665,11555
|
|
20230615,192700,256381355,2665,2665,2665,2665,0
|
|
20230615,192600,256381355,2665,2665,2665,2665,0
|
|
20230615,192500,256381355,2665,2665,2665,2665,0
|
|
20230615,192400,256381355,2665,2665,2665,2665,0
|
|
20230615,192300,256381355,2665,2665,2665,2665,0
|
|
20230615,192200,256381355,2665,2665,2665,2665,0
|
|
20230615,192100,256381355,2665,2665,2665,2665,0
|
|
20230615,192000,256381355,2665,2665,2665,2665,0
|
|
20230615,191900,256381355,2665,2665,2665,2665,0
|
|
20230615,191800,256381355,2665,2665,2665,2665,0
|
|
20230615,191700,256381355,2665,2665,2665,2665,0
|
|
20230615,191600,256381355,2665,2665,2665,2665,0
|
|
20230615,191500,256381355,2665,2665,2665,2665,0
|
|
20230615,191400,256381355,2665,2665,2665,2665,0
|
|
20230615,191300,256381355,2665,2665,2665,2665,0
|
|
20230615,191200,256381355,2665,2665,2665,2665,0
|
|
20230615,191100,256381355,2665,2665,2665,2665,0
|
|
20230615,191000,256381355,2665,2665,2665,2665,0
|
|
20230615,190900,256381355,2665,2665,2665,2665,0
|
|
20230615,190800,256381355,2665,2665,2665,2665,0
|
|
20230615,190700,256381355,2665,2665,2665,2665,0
|
|
20230615,190600,256381355,2665,2665,2665,2665,0
|
|
20230615,190500,256381355,2665,2665,2665,2665,0
|
|
20230615,190400,256381355,2665,2665,2665,2665,0
|
|
20230615,190300,256381355,2665,2665,2665,2665,0
|
|
20230615,190200,256381355,2665,2665,2665,2665,0
|
|
20230615,190100,256381355,2665,2665,2665,2665,0
|
|
20230615,190000,256381355,2665,2665,2665,2665,0
|
|
20230615,185900,256381355,2665,2665,2665,2665,0
|
|
20230615,185800,256381355,2665,2665,2665,2665,11555
|
|
20230615,185700,256381355,2665,2665,2665,2665,0
|
|
20230615,185600,256381355,2665,2665,2665,2665,0
|
|
20230615,185500,256381355,2665,2665,2665,2665,0
|
|
20230615,185400,256381355,2665,2665,2665,2665,0
|
|
20230615,185300,256381355,2665,2665,2665,2665,0
|
|
20230615,185200,256381355,2665,2665,2665,2665,0
|
|
20230615,185100,256381355,2665,2665,2665,2665,0
|
|
20230615,185000,256381355,2665,2665,2665,2665,0
|
|
20230615,184900,256381355,2665,2665,2665,2665,0
|
|
20230615,184800,256381355,2665,2665,2665,2665,0
|
|
20230615,184700,256381355,2665,2665,2665,2665,0
|
|
20230615,184600,256381355,2665,2665,2665,2665,0
|
|
20230615,184500,256381355,2665,2665,2665,2665,0
|
|
20230615,184400,256381355,2665,2665,2665,2665,0
|
|
20230615,184300,256381355,2665,2665,2665,2665,0
|
|
20230615,184200,256381355,2665,2665,2665,2665,0
|
|
20230615,184100,256381355,2665,2665,2665,2665,0
|
|
20230615,184000,256381355,2665,2665,2665,2665,0
|
|
20230615,183900,256381355,2665,2665,2665,2665,0
|
|
20230615,183800,256381355,2665,2665,2665,2665,0
|
|
20230615,183700,256381355,2665,2665,2665,2665,0
|
|
20230615,183600,256381355,2665,2665,2665,2665,0
|
|
20230615,183500,256381355,2665,2665,2665,2665,0
|
|
20230615,183400,256381355,2665,2665,2665,2665,0
|
|
20230615,183300,256381355,2665,2665,2665,2665,0
|
|
20230615,183200,256381355,2665,2665,2665,2665,0
|
|
20230615,183100,256381355,2665,2665,2665,2665,0
|
|
20230615,183000,256381355,2665,2665,2665,2665,0
|
|
20230615,182900,256381355,2665,2665,2665,2665,0
|
|
20230615,182800,256381355,2665,2665,2665,2665,11555
|
|
20230615,182700,256381355,2665,2665,2665,2665,0
|
|
20230615,182600,256381355,2665,2665,2665,2665,0
|
|
20230615,182500,256381355,2665,2665,2665,2665,0
|
|
20230615,182400,256381355,2665,2665,2665,2665,0
|
|
20230615,182300,256381355,2665,2665,2665,2665,0
|
|
20230615,182200,256381355,2665,2665,2665,2665,0
|
|
20230615,182100,256381355,2665,2665,2665,2665,0
|
|
20230615,182000,256381355,2665,2665,2665,2665,0
|
|
20230615,181900,256381355,2665,2665,2665,2665,0
|
|
20230615,181800,256381355,2665,2665,2665,2665,0
|
|
20230615,181700,256381355,2665,2665,2665,2665,0
|
|
20230615,181600,256381355,2665,2665,2665,2665,0
|
|
20230615,181500,256381355,2665,2665,2665,2665,0
|
|
20230615,181400,256381355,2665,2665,2665,2665,0
|
|
20230615,181300,256381355,2665,2665,2665,2665,0
|
|
20230615,181200,256381355,2665,2665,2665,2665,0
|
|
20230615,181100,256381355,2665,2665,2665,2665,0
|
|
20230615,181000,256381355,2665,2665,2665,2665,0
|
|
20230615,180900,256381355,2665,2665,2665,2665,0
|
|
20230615,180800,256381355,2665,2665,2665,2665,0
|
|
20230615,180700,256381355,2665,2665,2665,2665,0
|
|
20230615,180600,256381355,2665,2665,2665,2665,0
|
|
20230615,180500,256381355,2665,2665,2665,2665,0
|
|
20230615,180400,256381355,2665,2665,2665,2665,0
|
|
20230615,180300,256381355,2665,2665,2665,2665,0
|
|
20230615,180200,256381355,2665,2665,2665,2665,0
|
|
20230615,180100,256381355,2665,2665,2665,2665,0
|
|
20230615,180000,256381355,2665,2665,2665,2665,0
|
|
20230615,175900,256381355,2665,2665,2665,2665,0
|
|
20230615,175800,256381355,2665,2665,2665,2665,11555
|
|
20230615,175700,256381355,2665,2665,2665,2665,0
|
|
20230615,175600,256381355,2665,2665,2665,2665,0
|
|
20230615,175500,256381355,2665,2665,2665,2665,0
|
|
20230615,175400,256381355,2665,2665,2665,2665,0
|
|
20230615,175300,256381355,2665,2665,2665,2665,0
|
|
20230615,175200,256381355,2665,2665,2665,2665,0
|
|
20230615,175100,256381355,2665,2665,2665,2665,0
|
|
20230615,175000,256381355,2665,2665,2665,2665,0
|
|
20230615,174900,256381355,2665,2665,2665,2665,0
|
|
20230615,174800,256381355,2665,2665,2665,2665,0
|
|
20230615,174700,256381355,2665,2665,2665,2665,0
|
|
20230615,174600,256381355,2665,2665,2665,2665,0
|
|
20230615,174500,256381355,2665,2665,2665,2665,0
|
|
20230615,174400,256381355,2665,2665,2665,2665,0
|
|
20230615,174300,256381355,2665,2665,2665,2665,0
|
|
20230615,174200,256381355,2665,2665,2665,2665,0
|
|
20230615,174100,256381355,2665,2665,2665,2665,0
|
|
20230615,174000,256381355,2665,2665,2665,2665,0
|
|
20230615,173900,256381355,2665,2665,2665,2665,0
|
|
20230615,173800,256381355,2665,2665,2665,2665,0
|
|
20230615,173700,256381355,2665,2665,2665,2665,0
|
|
20230615,173600,256381355,2665,2665,2665,2665,0
|
|
20230615,173500,256381355,2665,2665,2665,2665,0
|
|
20230615,173400,256381355,2665,2665,2665,2665,0
|
|
20230615,173300,256381355,2665,2665,2665,2665,0
|
|
20230615,173200,256381355,2665,2665,2665,2665,0
|
|
20230615,173100,256381355,2665,2665,2665,2665,0
|
|
20230615,173000,256381355,2665,2665,2665,2665,0
|
|
20230615,172900,256381355,2665,2665,2665,2665,0
|
|
20230615,172800,256381355,2665,2665,2665,2665,11555
|
|
20230615,172700,256381355,2665,2665,2665,2665,0
|
|
20230615,172600,256381355,2665,2665,2665,2665,0
|
|
20230615,172500,256381355,2665,2665,2665,2665,0
|
|
20230615,172400,256381355,2665,2665,2665,2665,0
|
|
20230615,172300,256381355,2665,2665,2665,2665,0
|
|
20230615,172200,256381355,2665,2665,2665,2665,0
|
|
20230615,172100,256381355,2665,2665,2665,2665,0
|
|
20230615,172000,256381355,2665,2665,2665,2665,0
|
|
20230615,171900,256381355,2665,2665,2665,2665,0
|
|
20230615,171800,256381355,2665,2665,2665,2665,0
|
|
20230615,171700,256381355,2665,2665,2665,2665,0
|
|
20230615,171600,256381355,2665,2665,2665,2665,0
|
|
20230615,171500,256381355,2665,2665,2665,2665,0
|
|
20230615,171400,256381355,2665,2665,2665,2665,0
|
|
20230615,171300,256381355,2665,2665,2665,2665,0
|
|
20230615,171200,256381355,2665,2665,2665,2665,0
|
|
20230615,171100,256381355,2665,2665,2665,2665,0
|
|
20230615,171000,256381355,2665,2665,2665,2665,0
|
|
20230615,170900,256381355,2665,2665,2665,2665,0
|
|
20230615,170800,256381355,2665,2665,2665,2665,0
|
|
20230615,170700,256381355,2665,2665,2665,2665,0
|
|
20230615,170600,256381355,2665,2665,2665,2665,0
|
|
20230615,170500,256381355,2665,2665,2665,2665,0
|
|
20230615,170400,256381355,2665,2665,2665,2665,0
|
|
20230615,170300,256381355,2665,2665,2665,2665,0
|
|
20230615,170200,256381355,2665,2665,2665,2665,0
|
|
20230615,170100,256381355,2665,2665,2665,2665,0
|
|
20230615,170000,256381355,2665,2665,2665,2665,0
|
|
20230615,165900,256381355,2665,2665,2665,2665,0
|
|
20230615,165800,256381355,2665,2665,2665,2665,11555
|
|
20230615,165700,256381355,2665,2665,2665,2665,0
|
|
20230615,165600,256381355,2665,2665,2665,2665,0
|
|
20230615,165500,256381355,2665,2665,2665,2665,0
|
|
20230615,165400,256381355,2665,2665,2665,2665,0
|
|
20230615,165300,256381355,2665,2665,2665,2665,0
|
|
20230615,165200,256381355,2665,2665,2665,2665,0
|
|
20230615,165100,256381355,2665,2665,2665,2665,0
|
|
20230615,165000,256381355,2665,2665,2665,2665,0
|
|
20230615,164900,256381355,2665,2665,2665,2665,0
|
|
20230615,164800,256381355,2665,2665,2665,2665,0
|
|
20230615,164700,256381355,2665,2665,2665,2665,0
|
|
20230615,164600,256381355,2665,2665,2665,2665,0
|
|
20230615,164500,256381355,2665,2665,2665,2665,0
|
|
20230615,164400,256381355,2665,2665,2665,2665,0
|
|
20230615,164300,256381355,2665,2665,2665,2665,0
|
|
20230615,164200,256381355,2665,2665,2665,2665,0
|
|
20230615,164100,256381355,2665,2665,2665,2665,0
|
|
20230615,164000,256381355,2665,2665,2665,2665,0
|
|
20230615,163900,256381355,2665,2665,2665,2665,0
|
|
20230615,163800,256381355,2665,2665,2665,2665,0
|
|
20230615,163700,256381355,2665,2665,2665,2665,0
|
|
20230615,163600,256381355,2665,2665,2665,2665,0
|
|
20230615,163500,256381355,2665,2665,2665,2665,0
|
|
20230615,163400,256381355,2665,2665,2665,2665,0
|
|
20230615,163300,256381355,2665,2665,2665,2665,0
|
|
20230615,163200,256381355,2665,2665,2665,2665,0
|
|
20230615,163100,256381355,2665,2665,2665,2665,0
|
|
20230615,163000,256381355,2665,2665,2665,2665,0
|
|
20230615,162900,256381355,2665,2665,2665,2665,0
|
|
20230615,162800,256381355,2665,2665,2665,2665,11555
|
|
20230615,162700,256381355,2665,2665,2665,2665,0
|
|
20230615,162600,256381355,2665,2665,2665,2665,0
|
|
20230615,162500,256381355,2665,2665,2665,2665,0
|
|
20230615,162400,256381355,2665,2665,2665,2665,0
|
|
20230615,162300,256381355,2665,2665,2665,2665,0
|
|
20230615,162200,256381355,2665,2665,2665,2665,0
|
|
20230615,162100,256381355,2665,2665,2665,2665,0
|
|
20230615,162000,256381355,2665,2665,2665,2665,0
|
|
20230615,161900,256381355,2665,2665,2665,2665,0
|
|
20230615,161800,256381355,2665,2665,2665,2665,0
|
|
20230615,161700,256381355,2665,2665,2665,2665,0
|
|
20230615,161600,256381355,2665,2665,2665,2665,0
|
|
20230615,161500,256381355,2665,2665,2665,2665,0
|
|
20230615,161400,256381355,2665,2665,2665,2665,0
|
|
20230615,161300,256381355,2665,2665,2665,2665,0
|
|
20230615,161200,256381355,2665,2665,2665,2665,0
|
|
20230615,161100,256381355,2665,2665,2665,2665,0
|
|
20230615,161000,256381355,2665,2665,2665,2665,0
|
|
20230615,160900,256381355,2665,2665,2665,2665,0
|
|
20230615,160800,256381355,2665,2665,2665,2665,0
|
|
20230615,160700,256381355,2665,2665,2665,2665,0
|
|
20230615,160600,256381355,2665,2665,2665,2665,0
|
|
20230615,160500,256381355,2665,2665,2665,2665,0
|
|
20230615,160400,256381355,2665,2665,2665,2665,0
|
|
20230615,160300,256381355,2665,2665,2665,2665,0
|
|
20230615,160200,256381355,2665,2665,2665,2665,0
|
|
20230615,160100,256381355,2665,2665,2665,2665,0
|
|
20230615,160000,256381355,2665,2665,2665,2665,0
|
|
20230615,155900,256381355,2665,2665,2665,2665,0
|
|
20230615,155800,256381355,2665,2665,2665,2665,11555
|
|
20230615,155700,256381355,2665,2665,2665,2665,0
|
|
20230615,155600,256381355,2665,2665,2665,2665,0
|
|
20230615,155500,256381355,2665,2665,2665,2665,0
|
|
20230615,155400,256381355,2665,2665,2665,2665,0
|
|
20230615,155300,256381355,2665,2665,2665,2665,0
|
|
20230615,155200,256381355,2665,2665,2665,2665,0
|
|
20230615,155100,256381355,2665,2665,2665,2665,0
|
|
20230615,155000,256381355,2665,2665,2665,2665,0
|
|
20230615,154900,256381355,2665,2665,2665,2665,0
|
|
20230615,154800,256381355,2665,2665,2665,2665,0
|
|
20230615,154700,256381355,2665,2665,2665,2665,0
|
|
20230615,154600,256381355,2665,2665,2665,2665,0
|
|
20230615,154500,256381355,2665,2665,2665,2665,0
|
|
20230615,154400,256381355,2665,2665,2665,2665,0
|
|
20230615,154300,256381355,2665,2665,2665,2665,0
|
|
20230615,154200,256381355,2665,2665,2665,2665,0
|
|
20230615,154100,256381355,2665,2665,2665,2665,0
|
|
20230615,154000,256381355,2665,2665,2665,2665,0
|
|
20230615,153900,256381355,2665,2665,2665,2665,0
|
|
20230615,153800,256381355,2665,2665,2665,2665,0
|
|
20230615,153700,256381355,2665,2665,2665,2665,0
|
|
20230615,153600,256381355,2665,2665,2665,2665,0
|
|
20230615,153500,256381355,2665,2665,2665,2665,0
|
|
20230615,153400,256381355,2665,2665,2665,2665,0
|
|
20230615,153300,256381355,2665,2665,2665,2665,0
|
|
20230615,153200,256381355,2665,2665,2665,2665,0
|
|
20230615,153100,256381355,2665,2665,2665,2665,0
|
|
20230615,153000,256381355,2665,2665,2665,2665,11555
|
|
20230615,152900,225587280,2690,2690,2690,2690,0
|
|
20230615,152800,225587280,2690,2690,2690,2690,0
|
|
20230615,152700,225587280,2690,2690,2690,2690,0
|
|
20230615,152600,225587280,2690,2690,2690,2690,0
|
|
20230615,152500,225587280,2690,2690,2690,2690,0
|
|
20230615,152400,225587280,2690,2690,2690,2690,0
|
|
20230615,152300,225587280,2690,2690,2690,2690,0
|
|
20230615,152200,225587280,2690,2690,2690,2690,0
|
|
20230615,152100,225587280,2690,2690,2690,2690,0
|
|
20230615,152000,225587280,2690,2690,2690,2690,0
|
|
20230615,151900,225587280,2690,2690,2690,2690,104
|
|
20230615,151800,225307520,2690,2690,2690,2690,70
|
|
20230615,151700,225119220,2695,2695,2695,2695,10
|
|
20230615,151600,225092270,2685,2685,2685,2685,0
|
|
20230615,151500,225092270,2685,2685,2685,2685,38
|
|
20230615,151400,224990240,2680,2685,2685,2680,1991
|
|
20230615,151300,219654350,2685,2685,2685,2685,5
|
|
20230615,151200,219640925,2685,2685,2685,2685,1
|
|
20230615,151100,219638240,2680,2680,2680,2680,391
|
|
20230615,151000,218590360,2690,2690,2690,2690,15
|
|
20230615,150900,218550010,2690,2690,2690,2690,0
|
|
20230615,150800,218550010,2690,2680,2690,2680,1921
|
|
20230615,150700,213401720,2690,2690,2690,2690,100
|
|
20230615,150600,213132720,2690,2690,2690,2690,50
|
|
20230615,150500,212998220,2695,2695,2695,2695,0
|
|
20230615,150400,212998220,2695,2695,2695,2695,0
|
|
20230615,150300,212998220,2695,2695,2695,2695,0
|
|
20230615,150200,212998220,2695,2690,2695,2680,1956
|
|
20230615,150100,207752630,2700,2700,2700,2700,3
|
|
20230615,150000,207744530,2700,2700,2700,2700,0
|
|
20230615,145900,207744530,2700,2700,2700,2700,0
|
|
20230615,145800,207744530,2700,2700,2700,2700,0
|
|
20230615,145700,207744530,2700,2700,2700,2700,0
|
|
20230615,145600,207744530,2700,2700,2700,2700,0
|
|
20230615,145500,207744530,2700,2690,2700,2690,8
|
|
20230615,145400,207723000,2690,2690,2690,2690,0
|
|
20230615,145300,207723000,2690,2690,2690,2690,40
|
|
20230615,145200,207615400,2680,2680,2680,2680,383
|
|
20230615,145100,206588960,2690,2690,2690,2690,0
|
|
20230615,145000,206588960,2690,2690,2690,2690,0
|
|
20230615,144900,206588960,2690,2690,2690,2690,1
|
|
20230615,144800,206586270,2690,2690,2690,2690,1
|
|
20230615,144700,206583580,2680,2680,2680,2680,0
|
|
20230615,144600,206583580,2680,2680,2680,2680,0
|
|
20230615,144500,206583580,2680,2680,2680,2680,100
|
|
20230615,144400,206315580,2685,2685,2685,2685,0
|
|
20230615,144300,206315580,2685,2680,2685,2680,2224
|
|
20230615,144200,200355235,2685,2685,2685,2685,34
|
|
20230615,144100,200263945,2690,2690,2690,2685,315
|
|
20230615,144000,199417915,2685,2685,2685,2685,0
|
|
20230615,143900,199417915,2685,2685,2685,2685,0
|
|
20230615,143800,199417915,2685,2685,2685,2685,0
|
|
20230615,143700,199417915,2685,2685,2685,2685,0
|
|
20230615,143600,199417915,2685,2685,2685,2685,65
|
|
20230615,143500,199243390,2685,2685,2685,2685,520
|
|
20230615,143400,197847190,2685,2685,2685,2685,6
|
|
20230615,143300,197831080,2685,2685,2685,2685,53
|
|
20230615,143200,197688775,2685,2685,2685,2685,36
|
|
20230615,143100,197592115,2695,2695,2695,2695,0
|
|
20230615,143000,197592115,2695,2685,2695,2685,11
|
|
20230615,142900,197562550,2690,2690,2690,2690,0
|
|
20230615,142800,197562550,2690,2695,2695,2690,38
|
|
20230615,142700,197460145,2695,2695,2695,2695,0
|
|
20230615,142600,197460145,2695,2695,2695,2695,0
|
|
20230615,142500,197460145,2695,2695,2695,2695,0
|
|
20230615,142400,197460145,2695,2695,2695,2695,0
|
|
20230615,142300,197460145,2695,2695,2695,2695,50
|
|
20230615,142200,197325395,2695,2690,2695,2690,10
|
|
20230615,142100,197298450,2695,2695,2695,2695,0
|
|
20230615,142000,197298450,2695,2695,2695,2695,30
|
|
20230615,141900,197217600,2685,2685,2685,2685,1
|
|
20230615,141800,197214915,2690,2690,2690,2690,0
|
|
20230615,141700,197214915,2690,2690,2690,2690,0
|
|
20230615,141600,197214915,2690,2690,2690,2690,0
|
|
20230615,141500,197214915,2690,2690,2690,2690,0
|
|
20230615,141400,197214915,2690,2690,2690,2690,106
|
|
20230615,141300,196929775,2695,2695,2695,2695,0
|
|
20230615,141200,196929775,2695,2695,2695,2695,0
|
|
20230615,141100,196929775,2695,2695,2695,2695,0
|
|
20230615,141000,196929775,2695,2700,2700,2690,2213
|
|
20230615,140900,190961935,2700,2700,2700,2700,0
|
|
20230615,140800,190961935,2700,2700,2700,2700,1
|
|
20230615,140700,190959235,2700,2700,2700,2700,0
|
|
20230615,140600,190959235,2700,2700,2700,2700,1
|
|
20230615,140500,190956535,2700,2700,2700,2700,0
|
|
20230615,140400,190956535,2700,2700,2700,2700,0
|
|
20230615,140300,190956535,2700,2700,2700,2700,0
|
|
20230615,140200,190956535,2700,2700,2700,2700,0
|
|
20230615,140100,190956535,2700,2700,2700,2700,1
|
|
20230615,140000,190953835,2700,2700,2700,2700,0
|
|
20230615,135900,190953835,2700,2700,2700,2700,0
|
|
20230615,135800,190953835,2700,2700,2700,2700,0
|
|
20230615,135700,190953835,2700,2700,2700,2700,0
|
|
20230615,135600,190953835,2700,2700,2700,2700,0
|
|
20230615,135500,190953835,2700,2700,2700,2700,0
|
|
20230615,135400,190953835,2700,2695,2700,2695,50
|
|
20230615,135300,190818995,2690,2690,2690,2690,0
|
|
20230615,135200,190818995,2690,2690,2690,2690,1
|
|
20230615,135100,190816305,2680,2680,2680,2680,0
|
|
20230615,135000,190816305,2680,2680,2680,2680,0
|
|
20230615,134900,190816305,2680,2680,2680,2680,0
|
|
20230615,134800,190816305,2680,2680,2680,2680,0
|
|
20230615,134700,190816305,2680,2680,2680,2680,50
|
|
20230615,134600,190682305,2680,2680,2680,2680,1
|
|
20230615,134500,190679625,2680,2680,2680,2680,0
|
|
20230615,134400,190679625,2680,2680,2680,2680,4
|
|
20230615,134300,190668905,2680,2685,2685,2680,1000
|
|
20230615,134200,187988335,2685,2685,2685,2685,0
|
|
20230615,134100,187988335,2685,2685,2685,2685,0
|
|
20230615,134000,187988335,2685,2685,2685,2685,0
|
|
20230615,133900,187988335,2685,2685,2685,2685,600
|
|
20230615,133800,186377335,2685,2685,2685,2685,542
|
|
20230615,133700,184922065,2690,2690,2690,2690,1
|
|
20230615,133600,184919375,2685,2695,2695,2685,1608
|
|
20230615,133500,180596845,2695,2695,2695,2695,0
|
|
20230615,133400,180596845,2695,2695,2695,2695,2
|
|
20230615,133300,180591455,2695,2695,2695,2695,0
|
|
20230615,133200,180591455,2695,2695,2695,2695,0
|
|
20230615,133100,180591455,2695,2695,2695,2695,0
|
|
20230615,133000,180591455,2695,2695,2695,2695,1
|
|
20230615,132900,180588760,2700,2700,2700,2700,0
|
|
20230615,132800,180588760,2700,2695,2700,2695,9
|
|
20230615,132700,180564495,2685,2685,2685,2685,0
|
|
20230615,132600,180564495,2685,2685,2685,2685,120
|
|
20230615,132500,180242295,2685,2685,2685,2685,285
|
|
20230615,132400,179477070,2680,2685,2685,2680,300
|
|
20230615,132300,178673025,2690,2690,2690,2690,1
|
|
20230615,132200,178670335,2685,2690,2690,2685,2
|
|
20230615,132100,178664960,2685,2685,2685,2685,0
|
|
20230615,132000,178664960,2685,2685,2685,2685,10
|
|
20230615,131900,178638110,2685,2685,2685,2685,0
|
|
20230615,131800,178638110,2685,2685,2685,2685,1114
|
|
20230615,131700,175647020,2685,2685,2685,2685,36
|
|
20230615,131600,175550360,2685,2685,2685,2685,0
|
|
20230615,131500,175550360,2685,2685,2685,2685,0
|
|
20230615,131400,175550360,2685,2690,2690,2685,1700
|
|
20230615,131300,170978270,2700,2700,2700,2700,2
|
|
20230615,131200,170972870,2700,2700,2700,2700,0
|
|
20230615,131100,170972870,2700,2700,2700,2700,0
|
|
20230615,131000,170972870,2700,2700,2700,2700,0
|
|
20230615,130900,170972870,2700,2700,2700,2700,301
|
|
20230615,130800,170160170,2700,2700,2700,2700,504
|
|
20230615,130700,168799370,2700,2700,2700,2700,0
|
|
20230615,130600,168799370,2700,2695,2700,2695,200
|
|
20230615,130500,168259910,2695,2695,2695,2695,10
|
|
20230615,130400,168232960,2690,2690,2690,2690,5
|
|
20230615,130300,168219510,2690,2690,2690,2690,0
|
|
20230615,130200,168219510,2690,2690,2690,2690,0
|
|
20230615,130100,168219510,2690,2690,2690,2690,1056
|
|
20230615,130000,165378870,2690,2690,2690,2690,0
|
|
20230615,125900,165378870,2690,2690,2690,2690,0
|
|
20230615,125800,165378870,2690,2695,2695,2690,77
|
|
20230615,125700,165171730,2690,2690,2690,2690,0
|
|
20230615,125600,165171730,2690,2690,2690,2690,0
|
|
20230615,125500,165171730,2690,2690,2690,2690,0
|
|
20230615,125400,165171730,2690,2695,2695,2690,2
|
|
20230615,125300,165166345,2690,2690,2690,2690,844
|
|
20230615,125200,162895985,2690,2690,2690,2690,0
|
|
20230615,125100,162895985,2690,2690,2690,2690,40
|
|
20230615,125000,162788385,2690,2690,2690,2690,0
|
|
20230615,124900,162788385,2690,2690,2690,2690,0
|
|
20230615,124800,162788385,2690,2690,2690,2690,0
|
|
20230615,124700,162788385,2690,2690,2690,2690,0
|
|
20230615,124600,162788385,2690,2695,2695,2690,151
|
|
20230615,124500,162382190,2695,2695,2695,2695,2
|
|
20230615,124400,162376800,2695,2695,2695,2695,0
|
|
20230615,124300,162376800,2695,2695,2695,2695,0
|
|
20230615,124200,162376800,2695,2695,2695,2695,2
|
|
20230615,124100,162371410,2695,2695,2695,2695,0
|
|
20230615,124000,162371410,2695,2695,2695,2695,2
|
|
20230615,123900,162366020,2695,2695,2695,2695,1
|
|
20230615,123800,162363325,2690,2690,2690,2690,0
|
|
20230615,123700,162363325,2690,2690,2690,2690,0
|
|
20230615,123600,162363325,2690,2690,2690,2690,0
|
|
20230615,123500,162363325,2690,2690,2690,2690,0
|
|
20230615,123400,162363325,2690,2690,2690,2690,0
|
|
20230615,123300,162363325,2690,2690,2690,2690,35
|
|
20230615,123200,162269175,2690,2690,2690,2690,0
|
|
20230615,123100,162269175,2690,2690,2690,2690,0
|
|
20230615,123000,162269175,2690,2690,2690,2690,793
|
|
20230615,122900,160136005,2690,2690,2690,2690,757
|
|
20230615,122800,158099675,2700,2700,2700,2700,0
|
|
20230615,122700,158099675,2700,2700,2700,2700,55
|
|
20230615,122600,157951175,2700,2700,2700,2700,0
|
|
20230615,122500,157951175,2700,2700,2700,2700,12
|
|
20230615,122400,157918775,2700,2700,2700,2700,0
|
|
20230615,122300,157918775,2700,2700,2700,2700,5
|
|
20230615,122200,157905275,2700,2700,2700,2700,1
|
|
20230615,122100,157902575,2700,2700,2700,2700,0
|
|
20230615,122000,157902575,2700,2700,2700,2700,0
|
|
20230615,121900,157902575,2700,2700,2700,2700,0
|
|
20230615,121800,157902575,2700,2700,2700,2700,0
|
|
20230615,121700,157902575,2700,2700,2700,2700,0
|
|
20230615,121600,157902575,2700,2700,2700,2700,0
|
|
20230615,121500,157902575,2700,2700,2700,2700,0
|
|
20230615,121400,157902575,2700,2700,2700,2700,100
|
|
20230615,121300,157632575,2700,2700,2700,2700,0
|
|
20230615,121200,157632575,2700,2700,2700,2700,0
|
|
20230615,121100,157632575,2700,2700,2700,2700,1
|
|
20230615,121000,157629875,2700,2700,2700,2700,0
|
|
20230615,120900,157629875,2700,2700,2700,2700,0
|
|
20230615,120800,157629875,2700,2700,2700,2700,100
|
|
20230615,120700,157359875,2700,2700,2700,2700,0
|
|
20230615,120600,157359875,2700,2700,2700,2700,100
|
|
20230615,120500,157089875,2700,2700,2700,2700,0
|
|
20230615,120400,157089875,2700,2700,2700,2700,1
|
|
20230615,120300,157087175,2700,2700,2700,2700,742
|
|
20230615,120200,155083775,2700,2700,2700,2700,0
|
|
20230615,120100,155083775,2700,2700,2700,2700,0
|
|
20230615,120000,155083775,2700,2700,2700,2700,1
|
|
20230615,115900,155081075,2700,2700,2700,2700,0
|
|
20230615,115800,155081075,2700,2700,2700,2700,0
|
|
20230615,115700,155081075,2700,2700,2700,2700,0
|
|
20230615,115600,155081075,2700,2700,2700,2700,0
|
|
20230615,115500,155081075,2700,2700,2700,2700,0
|
|
20230615,115400,155081075,2700,2690,2700,2690,2071
|
|
20230615,115300,149510045,2690,2690,2690,2690,2
|
|
20230615,115200,149504665,2690,2690,2690,2690,2
|
|
20230615,115100,149499285,2690,2690,2690,2690,3
|
|
20230615,115000,149491215,2690,2690,2690,2690,2
|
|
20230615,114900,149485835,2690,2690,2690,2690,0
|
|
20230615,114800,149485835,2690,2690,2690,2690,0
|
|
20230615,114700,149485835,2690,2690,2690,2690,0
|
|
20230615,114600,149485835,2690,2690,2690,2690,0
|
|
20230615,114500,149485835,2690,2690,2690,2690,0
|
|
20230615,114400,149485835,2690,2690,2690,2690,0
|
|
20230615,114300,149485835,2690,2690,2690,2690,0
|
|
20230615,114200,149485835,2690,2690,2690,2690,186
|
|
20230615,114100,148985495,2690,2690,2690,2690,6
|
|
20230615,114000,148969355,2690,2690,2690,2690,2
|
|
20230615,113900,148963975,2690,2685,2690,2680,1001
|
|
20230615,113800,146279670,2690,2690,2690,2690,47
|
|
20230615,113700,146153240,2685,2685,2685,2685,10
|
|
20230615,113600,146126390,2685,2685,2685,2685,0
|
|
20230615,113500,146126390,2685,2685,2685,2685,200
|
|
20230615,113400,145589390,2685,2690,2690,2685,550
|
|
20230615,113300,144112270,2700,2700,2700,2700,4
|
|
20230615,113200,144101470,2700,2680,2700,2680,60
|
|
20230615,113100,143940650,2680,2680,2680,2680,634
|
|
20230615,113000,142241530,2680,2680,2680,2680,0
|
|
20230615,112900,142241530,2680,2680,2680,2680,39
|
|
20230615,112800,142137010,2680,2680,2680,2680,287
|
|
20230615,112700,141367850,2680,2680,2680,2680,400
|
|
20230615,112600,140295850,2695,2695,2695,2695,1000
|
|
20230615,112500,137600850,2695,2695,2695,2695,0
|
|
20230615,112400,137600850,2695,2695,2695,2695,1
|
|
20230615,112300,137598155,2690,2690,2690,2690,750
|
|
20230615,112200,135580655,2690,2690,2690,2690,0
|
|
20230615,112100,135580655,2690,2690,2690,2690,2
|
|
20230615,112000,135575275,2690,2690,2690,2690,0
|
|
20230615,111900,135575275,2690,2690,2690,2690,1
|
|
20230615,111800,135572585,2680,2680,2680,2680,47
|
|
20230615,111700,135446625,2680,2680,2680,2680,1003
|
|
20230615,111600,132758585,2680,2680,2680,2675,61
|
|
20230615,111500,132595155,2680,2680,2680,2680,37
|
|
20230615,111400,132495995,2680,2680,2680,2680,33
|
|
20230615,111300,132407555,2680,2680,2690,2680,635
|
|
20230615,111200,130705685,2690,2680,2690,2680,2248
|
|
20230615,111100,124681015,2685,2690,2690,2685,152
|
|
20230615,111000,124272645,2690,2690,2690,2690,0
|
|
20230615,110900,124272645,2690,2690,2690,2690,0
|
|
20230615,110800,124272645,2690,2690,2690,2690,1
|
|
20230615,110700,124269955,2685,2685,2685,2685,1
|
|
20230615,110600,124267270,2685,2690,2690,2680,363
|
|
20230615,110500,123294370,2680,2680,2680,2680,50
|
|
20230615,110400,123160370,2680,2680,2680,2680,695
|
|
20230615,110300,121297770,2685,2685,2685,2685,1960
|
|
20230615,110200,116035170,2690,2690,2690,2690,1
|
|
20230615,110100,116032480,2685,2685,2685,2685,11
|
|
20230615,110000,116002945,2695,2695,2695,2695,0
|
|
20230615,105900,116002945,2695,2695,2695,2695,18
|
|
20230615,105800,115954435,2680,2680,2680,2680,0
|
|
20230615,105700,115954435,2680,2680,2680,2680,0
|
|
20230615,105600,115954435,2680,2690,2690,2680,362
|
|
20230615,105500,114982455,2690,2690,2690,2690,1
|
|
20230615,105400,114979765,2695,2690,2695,2690,2
|
|
20230615,105300,114974380,2685,2685,2685,2685,0
|
|
20230615,105200,114974380,2685,2685,2685,2685,0
|
|
20230615,105100,114974380,2685,2685,2685,2685,803
|
|
20230615,105000,112818325,2685,2690,2690,2685,1121
|
|
20230615,104900,109807195,2695,2695,2695,2695,6
|
|
20230615,104800,109791025,2690,2690,2690,2690,2
|
|
20230615,104700,109785645,2700,2700,2700,2700,12
|
|
20230615,104600,109753245,2685,2695,2695,2685,54
|
|
20230615,104500,109608240,2700,2700,2700,2700,1
|
|
20230615,104400,109605540,2685,2685,2685,2685,11
|
|
20230615,104300,109576005,2700,2700,2700,2700,0
|
|
20230615,104200,109576005,2700,2700,2700,2700,256
|
|
20230615,104100,108884805,2705,2705,2705,2705,30
|
|
20230615,104000,108803655,2680,2680,2680,2680,0
|
|
20230615,103900,108803655,2680,2680,2680,2680,18
|
|
20230615,103800,108755415,2680,2695,2705,2675,5142
|
|
20230615,103700,94961350,2690,2695,2695,2690,378
|
|
20230615,103600,93944265,2690,2700,2700,2690,1900
|
|
20230615,103500,88829235,2695,2700,2700,2695,46
|
|
20230615,103400,88705240,2695,2700,2700,2695,66
|
|
20230615,103300,88527355,2695,2695,2695,2695,0
|
|
20230615,103200,88527355,2695,2695,2695,2695,1
|
|
20230615,103100,88524660,2695,2700,2700,2695,100
|
|
20230615,103000,88255065,2700,2700,2700,2700,1
|
|
20230615,102900,88252365,2700,2700,2700,2700,1654
|
|
20230615,102800,83786565,2700,2700,2700,2700,50
|
|
20230615,102700,83651565,2695,2695,2695,2695,7
|
|
20230615,102600,83632700,2700,2700,2700,2700,364
|
|
20230615,102500,82649900,2700,2700,2700,2700,0
|
|
20230615,102400,82649900,2700,2700,2700,2700,118
|
|
20230615,102300,82331300,2695,2715,2715,2690,6994
|
|
20230615,102200,63464880,2725,2725,2725,2725,0
|
|
20230615,102100,63464880,2725,2705,2725,2705,16
|
|
20230615,102000,63421580,2705,2705,2705,2705,374
|
|
20230615,101900,62409910,2710,2710,2710,2710,1123
|
|
20230615,101800,59366580,2710,2720,2720,2705,5218
|
|
20230615,101700,45209225,2730,2735,2735,2720,1984
|
|
20230615,101600,39803565,2745,2745,2745,2745,1
|
|
20230615,101500,39800820,2740,2750,2750,2740,14
|
|
20230615,101400,39762360,2750,2750,2750,2750,0
|
|
20230615,101300,39762360,2750,2750,2750,2750,0
|
|
20230615,101200,39762360,2750,2750,2750,2750,1
|
|
20230615,101100,39759610,2740,2740,2740,2740,385
|
|
20230615,101000,38704710,2750,2750,2750,2750,0
|
|
20230615,100900,38704710,2750,2750,2750,2750,0
|
|
20230615,100800,38704710,2750,2750,2750,2750,1
|
|
20230615,100700,38701960,2740,2740,2740,2740,3
|
|
20230615,100600,38693740,2755,2755,2755,2755,0
|
|
20230615,100500,38693740,2755,2755,2755,2755,0
|
|
20230615,100400,38693740,2755,2755,2755,2755,0
|
|
20230615,100300,38693740,2755,2755,2755,2755,1
|
|
20230615,100200,38690985,2750,2750,2750,2750,9
|
|
20230615,100100,38666235,2755,2755,2755,2755,0
|
|
20230615,100000,38666235,2755,2750,2755,2750,66
|
|
20230615,095900,38484585,2750,2750,2750,2750,28
|
|
20230615,095800,38407585,2755,2755,2755,2755,5
|
|
20230615,095700,38393810,2755,2755,2755,2755,200
|
|
20230615,095600,37842810,2765,2765,2765,2765,0
|
|
20230615,095500,37842810,2765,2765,2765,2765,0
|
|
20230615,095400,37842810,2765,2765,2765,2765,0
|
|
20230615,095300,37842810,2765,2765,2765,2755,322
|
|
20230615,095200,36952580,2765,2760,2765,2760,6
|
|
20230615,095100,36936015,2765,2760,2765,2760,21
|
|
20230615,095000,36878050,2765,2765,2765,2765,0
|
|
20230615,094900,36878050,2765,2755,2765,2755,201
|
|
20230615,094800,36324285,2760,2760,2760,2760,0
|
|
20230615,094700,36324285,2760,2760,2760,2760,16
|
|
20230615,094600,36280125,2760,2760,2760,2760,5
|
|
20230615,094500,36266325,2760,2760,2760,2760,1
|
|
20230615,094400,36263565,2765,2765,2770,2765,323
|
|
20230615,094300,35370460,2735,2775,2780,2735,2060
|
|
20230615,094200,29657265,2775,2775,2775,2775,5
|
|
20230615,094100,29643390,2780,2780,2780,2780,0
|
|
20230615,094000,29643390,2780,2780,2780,2780,0
|
|
20230615,093900,29643390,2780,2780,2780,2775,191
|
|
20230615,093800,29113325,2775,2770,2775,2770,758
|
|
20230615,093700,27009990,2775,2775,2775,2775,43
|
|
20230615,093600,26890665,2770,2770,2770,2770,203
|
|
20230615,093500,26328355,2770,2770,2770,2770,0
|
|
20230615,093400,26328355,2770,2765,2770,2765,120
|
|
20230615,093300,25996205,2770,2765,2770,2740,368
|
|
20230615,093200,24979315,2765,2765,2765,2760,399
|
|
20230615,093100,23876885,2765,2765,2765,2765,4
|
|
20230615,093000,23865825,2765,2765,2765,2765,51
|
|
20230615,092900,23724810,2765,2765,2765,2765,476
|
|
20230615,092800,22408670,2755,2755,2765,2755,7
|
|
20230615,092700,22389345,2755,2755,2755,2755,855
|
|
20230615,092600,20033820,2755,2755,2755,2755,0
|
|
20230615,092500,20033820,2755,2755,2755,2755,6
|
|
20230615,092400,20017290,2755,2750,2755,2750,520
|
|
20230615,092300,18585980,2750,2750,2750,2750,1
|
|
20230615,092200,18583230,2750,2750,2750,2750,0
|
|
20230615,092100,18583230,2750,2750,2750,2750,5
|
|
20230615,092000,18569480,2750,2750,2750,2750,1
|
|
20230615,091900,18566730,2750,2750,2750,2730,132
|
|
20230615,091800,18205080,2750,2735,2750,2735,72
|
|
20230615,091700,18008145,2735,2735,2735,2735,2652
|
|
20230615,091600,10754925,2735,2740,2740,2735,35
|
|
20230615,091500,10659195,2750,2750,2750,2750,2
|
|
20230615,091400,10653695,2750,2750,2750,2750,0
|
|
20230615,091300,10653695,2750,2750,2750,2750,0
|
|
20230615,091200,10653695,2750,2750,2750,2750,1
|
|
20230615,091100,10650945,2745,2745,2745,2745,4
|
|
20230615,091000,10639965,2750,2750,2750,2750,43
|
|
20230615,090900,10521715,2750,2750,2750,2750,5
|
|
20230615,090800,10507965,2750,2750,2750,2750,0
|
|
20230615,090700,10507965,2750,2730,2750,2730,302
|
|
20230615,090600,9683235,2745,2730,2745,2730,327
|
|
20230615,090500,8788795,2730,2730,2730,2730,908
|
|
20230615,090400,6309955,2735,2735,2735,2735,3
|
|
20230615,090300,6301750,2730,2730,2730,2730,121
|
|
20230615,090200,5971420,2730,2735,2735,2720,2136
|
|
20230615,090100,159485,2735,2735,2735,2735,1
|
|
20230615,090000,156750,2750,2750,2750,2750,57
|