674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201100,95674210,2720,2720,2720,2720,1434
|
|
20230616,201000,95674210,2720,2720,2720,2720,0
|
|
20230616,200900,95674210,2720,2720,2720,2720,0
|
|
20230616,200800,95674210,2720,2720,2720,2720,0
|
|
20230616,200700,95674210,2720,2720,2720,2720,0
|
|
20230616,200600,95674210,2720,2720,2720,2720,0
|
|
20230616,200500,95674210,2720,2720,2720,2720,0
|
|
20230616,200400,95674210,2720,2720,2720,2720,0
|
|
20230616,200300,95674210,2720,2720,2720,2720,0
|
|
20230616,200200,95674210,2720,2720,2720,2720,0
|
|
20230616,200100,95674210,2720,2720,2720,2720,0
|
|
20230616,200000,95674210,2720,2720,2720,2720,0
|
|
20230616,195900,95674210,2720,2720,2720,2720,0
|
|
20230616,195800,95674210,2720,2720,2720,2720,0
|
|
20230616,195700,95674210,2720,2720,2720,2720,0
|
|
20230616,195600,95674210,2720,2720,2720,2720,0
|
|
20230616,195500,95674210,2720,2720,2720,2720,0
|
|
20230616,195400,95674210,2720,2720,2720,2720,0
|
|
20230616,195300,95674210,2720,2720,2720,2720,0
|
|
20230616,195200,95674210,2720,2720,2720,2720,0
|
|
20230616,195100,95674210,2720,2720,2720,2720,0
|
|
20230616,195000,95674210,2720,2720,2720,2720,0
|
|
20230616,194900,95674210,2720,2720,2720,2720,0
|
|
20230616,194800,95674210,2720,2720,2720,2720,0
|
|
20230616,194700,95674210,2720,2720,2720,2720,0
|
|
20230616,194600,95674210,2720,2720,2720,2720,0
|
|
20230616,194500,95674210,2720,2720,2720,2720,0
|
|
20230616,194400,95674210,2720,2720,2720,2720,0
|
|
20230616,194300,95674210,2720,2720,2720,2720,0
|
|
20230616,194200,95674210,2720,2720,2720,2720,0
|
|
20230616,194100,95674210,2720,2720,2720,2720,1434
|
|
20230616,194000,95674210,2720,2720,2720,2720,0
|
|
20230616,193900,95674210,2720,2720,2720,2720,0
|
|
20230616,193800,95674210,2720,2720,2720,2720,0
|
|
20230616,193700,95674210,2720,2720,2720,2720,0
|
|
20230616,193600,95674210,2720,2720,2720,2720,0
|
|
20230616,193500,95674210,2720,2720,2720,2720,0
|
|
20230616,193400,95674210,2720,2720,2720,2720,0
|
|
20230616,193300,95674210,2720,2720,2720,2720,0
|
|
20230616,193200,95674210,2720,2720,2720,2720,0
|
|
20230616,193100,95674210,2720,2720,2720,2720,0
|
|
20230616,193000,95674210,2720,2720,2720,2720,0
|
|
20230616,192900,95674210,2720,2720,2720,2720,0
|
|
20230616,192800,95674210,2720,2720,2720,2720,0
|
|
20230616,192700,95674210,2720,2720,2720,2720,0
|
|
20230616,192600,95674210,2720,2720,2720,2720,0
|
|
20230616,192500,95674210,2720,2720,2720,2720,0
|
|
20230616,192400,95674210,2720,2720,2720,2720,0
|
|
20230616,192300,95674210,2720,2720,2720,2720,0
|
|
20230616,192200,95674210,2720,2720,2720,2720,0
|
|
20230616,192100,95674210,2720,2720,2720,2720,0
|
|
20230616,192000,95674210,2720,2720,2720,2720,0
|
|
20230616,191900,95674210,2720,2720,2720,2720,0
|
|
20230616,191800,95674210,2720,2720,2720,2720,0
|
|
20230616,191700,95674210,2720,2720,2720,2720,0
|
|
20230616,191600,95674210,2720,2720,2720,2720,0
|
|
20230616,191500,95674210,2720,2720,2720,2720,0
|
|
20230616,191400,95674210,2720,2720,2720,2720,0
|
|
20230616,191300,95674210,2720,2720,2720,2720,0
|
|
20230616,191200,95674210,2720,2720,2720,2720,0
|
|
20230616,191100,95674210,2720,2720,2720,2720,1434
|
|
20230616,191000,95674210,2720,2720,2720,2720,0
|
|
20230616,190900,95674210,2720,2720,2720,2720,0
|
|
20230616,190800,95674210,2720,2720,2720,2720,0
|
|
20230616,190700,95674210,2720,2720,2720,2720,0
|
|
20230616,190600,95674210,2720,2720,2720,2720,0
|
|
20230616,190500,95674210,2720,2720,2720,2720,0
|
|
20230616,190400,95674210,2720,2720,2720,2720,0
|
|
20230616,190300,95674210,2720,2720,2720,2720,0
|
|
20230616,190200,95674210,2720,2720,2720,2720,0
|
|
20230616,190100,95674210,2720,2720,2720,2720,0
|
|
20230616,190000,95674210,2720,2720,2720,2720,0
|
|
20230616,185900,95674210,2720,2720,2720,2720,0
|
|
20230616,185800,95674210,2720,2720,2720,2720,0
|
|
20230616,185700,95674210,2720,2720,2720,2720,0
|
|
20230616,185600,95674210,2720,2720,2720,2720,0
|
|
20230616,185500,95674210,2720,2720,2720,2720,0
|
|
20230616,185400,95674210,2720,2720,2720,2720,0
|
|
20230616,185300,95674210,2720,2720,2720,2720,0
|
|
20230616,185200,95674210,2720,2720,2720,2720,0
|
|
20230616,185100,95674210,2720,2720,2720,2720,0
|
|
20230616,185000,95674210,2720,2720,2720,2720,0
|
|
20230616,184900,95674210,2720,2720,2720,2720,0
|
|
20230616,184800,95674210,2720,2720,2720,2720,0
|
|
20230616,184700,95674210,2720,2720,2720,2720,0
|
|
20230616,184600,95674210,2720,2720,2720,2720,0
|
|
20230616,184500,95674210,2720,2720,2720,2720,0
|
|
20230616,184400,95674210,2720,2720,2720,2720,0
|
|
20230616,184300,95674210,2720,2720,2720,2720,0
|
|
20230616,184200,95674210,2720,2720,2720,2720,0
|
|
20230616,184100,95674210,2720,2720,2720,2720,1434
|
|
20230616,184000,95674210,2720,2720,2720,2720,0
|
|
20230616,183900,95674210,2720,2720,2720,2720,0
|
|
20230616,183800,95674210,2720,2720,2720,2720,0
|
|
20230616,183700,95674210,2720,2720,2720,2720,0
|
|
20230616,183600,95674210,2720,2720,2720,2720,0
|
|
20230616,183500,95674210,2720,2720,2720,2720,0
|
|
20230616,183400,95674210,2720,2720,2720,2720,0
|
|
20230616,183300,95674210,2720,2720,2720,2720,0
|
|
20230616,183200,95674210,2720,2720,2720,2720,0
|
|
20230616,183100,95674210,2720,2720,2720,2720,0
|
|
20230616,183000,95674210,2720,2720,2720,2720,0
|
|
20230616,182900,95674210,2720,2720,2720,2720,0
|
|
20230616,182800,95674210,2720,2720,2720,2720,0
|
|
20230616,182700,95674210,2720,2720,2720,2720,0
|
|
20230616,182600,95674210,2720,2720,2720,2720,0
|
|
20230616,182500,95674210,2720,2720,2720,2720,0
|
|
20230616,182400,95674210,2720,2720,2720,2720,0
|
|
20230616,182300,95674210,2720,2720,2720,2720,0
|
|
20230616,182200,95674210,2720,2720,2720,2720,0
|
|
20230616,182100,95674210,2720,2720,2720,2720,0
|
|
20230616,182000,95674210,2720,2720,2720,2720,0
|
|
20230616,181900,95674210,2720,2720,2720,2720,0
|
|
20230616,181800,95674210,2720,2720,2720,2720,0
|
|
20230616,181700,95674210,2720,2720,2720,2720,0
|
|
20230616,181600,95674210,2720,2720,2720,2720,0
|
|
20230616,181500,95674210,2720,2720,2720,2720,0
|
|
20230616,181400,95674210,2720,2720,2720,2720,0
|
|
20230616,181300,95674210,2720,2720,2720,2720,0
|
|
20230616,181200,95674210,2720,2720,2720,2720,0
|
|
20230616,181100,95674210,2720,2720,2720,2720,1434
|
|
20230616,181000,95674210,2720,2720,2720,2720,0
|
|
20230616,180900,95674210,2720,2720,2720,2720,0
|
|
20230616,180800,95674210,2720,2720,2720,2720,0
|
|
20230616,180700,95674210,2720,2720,2720,2720,0
|
|
20230616,180600,95674210,2720,2720,2720,2720,0
|
|
20230616,180500,95674210,2720,2720,2720,2720,0
|
|
20230616,180400,95674210,2720,2720,2720,2720,0
|
|
20230616,180300,95674210,2720,2720,2720,2720,0
|
|
20230616,180200,95674210,2720,2720,2720,2720,0
|
|
20230616,180100,95674210,2720,2720,2720,2720,0
|
|
20230616,180000,95674210,2720,2720,2720,2720,0
|
|
20230616,175900,95674210,2720,2720,2720,2720,0
|
|
20230616,175800,95674210,2720,2720,2720,2720,0
|
|
20230616,175700,95674210,2720,2720,2720,2720,0
|
|
20230616,175600,95674210,2720,2720,2720,2720,0
|
|
20230616,175500,95674210,2720,2720,2720,2720,0
|
|
20230616,175400,95674210,2720,2720,2720,2720,0
|
|
20230616,175300,95674210,2720,2720,2720,2720,0
|
|
20230616,175200,95674210,2720,2720,2720,2720,0
|
|
20230616,175100,95674210,2720,2720,2720,2720,0
|
|
20230616,175000,95674210,2720,2720,2720,2720,0
|
|
20230616,174900,95674210,2720,2720,2720,2720,0
|
|
20230616,174800,95674210,2720,2720,2720,2720,0
|
|
20230616,174700,95674210,2720,2720,2720,2720,0
|
|
20230616,174600,95674210,2720,2720,2720,2720,0
|
|
20230616,174500,95674210,2720,2720,2720,2720,0
|
|
20230616,174400,95674210,2720,2720,2720,2720,0
|
|
20230616,174300,95674210,2720,2720,2720,2720,0
|
|
20230616,174200,95674210,2720,2720,2720,2720,0
|
|
20230616,174100,95674210,2720,2720,2720,2720,1434
|
|
20230616,174000,95674210,2720,2720,2720,2720,0
|
|
20230616,173900,95674210,2720,2720,2720,2720,0
|
|
20230616,173800,95674210,2720,2720,2720,2720,0
|
|
20230616,173700,95674210,2720,2720,2720,2720,0
|
|
20230616,173600,95674210,2720,2720,2720,2720,0
|
|
20230616,173500,95674210,2720,2720,2720,2720,0
|
|
20230616,173400,95674210,2720,2720,2720,2720,0
|
|
20230616,173300,95674210,2720,2720,2720,2720,0
|
|
20230616,173200,95674210,2720,2720,2720,2720,0
|
|
20230616,173100,95674210,2720,2720,2720,2720,0
|
|
20230616,173000,95674210,2720,2720,2720,2720,0
|
|
20230616,172900,95674210,2720,2720,2720,2720,0
|
|
20230616,172800,95674210,2720,2720,2720,2720,0
|
|
20230616,172700,95674210,2720,2720,2720,2720,0
|
|
20230616,172600,95674210,2720,2720,2720,2720,0
|
|
20230616,172500,95674210,2720,2720,2720,2720,0
|
|
20230616,172400,95674210,2720,2720,2720,2720,0
|
|
20230616,172300,95674210,2720,2720,2720,2720,0
|
|
20230616,172200,95674210,2720,2720,2720,2720,0
|
|
20230616,172100,95674210,2720,2720,2720,2720,0
|
|
20230616,172000,95674210,2720,2720,2720,2720,0
|
|
20230616,171900,95674210,2720,2720,2720,2720,0
|
|
20230616,171800,95674210,2720,2720,2720,2720,0
|
|
20230616,171700,95674210,2720,2720,2720,2720,0
|
|
20230616,171600,95674210,2720,2720,2720,2720,0
|
|
20230616,171500,95674210,2720,2720,2720,2720,0
|
|
20230616,171400,95674210,2720,2720,2720,2720,0
|
|
20230616,171300,95674210,2720,2720,2720,2720,0
|
|
20230616,171200,95674210,2720,2720,2720,2720,0
|
|
20230616,171100,95674210,2720,2720,2720,2720,1434
|
|
20230616,171000,95674210,2720,2720,2720,2720,0
|
|
20230616,170900,95674210,2720,2720,2720,2720,0
|
|
20230616,170800,95674210,2720,2720,2720,2720,0
|
|
20230616,170700,95674210,2720,2720,2720,2720,0
|
|
20230616,170600,95674210,2720,2720,2720,2720,0
|
|
20230616,170500,95674210,2720,2720,2720,2720,0
|
|
20230616,170400,95674210,2720,2720,2720,2720,0
|
|
20230616,170300,95674210,2720,2720,2720,2720,0
|
|
20230616,170200,95674210,2720,2720,2720,2720,0
|
|
20230616,170100,95674210,2720,2720,2720,2720,0
|
|
20230616,170000,95674210,2720,2720,2720,2720,0
|
|
20230616,165900,95674210,2720,2720,2720,2720,0
|
|
20230616,165800,95674210,2720,2720,2720,2720,0
|
|
20230616,165700,95674210,2720,2720,2720,2720,0
|
|
20230616,165600,95674210,2720,2720,2720,2720,0
|
|
20230616,165500,95674210,2720,2720,2720,2720,0
|
|
20230616,165400,95674210,2720,2720,2720,2720,0
|
|
20230616,165300,95674210,2720,2720,2720,2720,0
|
|
20230616,165200,95674210,2720,2720,2720,2720,0
|
|
20230616,165100,95674210,2720,2720,2720,2720,0
|
|
20230616,165000,95674210,2720,2720,2720,2720,0
|
|
20230616,164900,95674210,2720,2720,2720,2720,0
|
|
20230616,164800,95674210,2720,2720,2720,2720,0
|
|
20230616,164700,95674210,2720,2720,2720,2720,0
|
|
20230616,164600,95674210,2720,2720,2720,2720,0
|
|
20230616,164500,95674210,2720,2720,2720,2720,0
|
|
20230616,164400,95674210,2720,2720,2720,2720,0
|
|
20230616,164300,95674210,2720,2720,2720,2720,0
|
|
20230616,164200,95674210,2720,2720,2720,2720,0
|
|
20230616,164100,95674210,2720,2720,2720,2720,1434
|
|
20230616,164000,95674210,2720,2720,2720,2720,0
|
|
20230616,163900,95674210,2720,2720,2720,2720,0
|
|
20230616,163800,95674210,2720,2720,2720,2720,0
|
|
20230616,163700,95674210,2720,2720,2720,2720,0
|
|
20230616,163600,95674210,2720,2720,2720,2720,0
|
|
20230616,163500,95674210,2720,2720,2720,2720,0
|
|
20230616,163400,95674210,2720,2720,2720,2720,0
|
|
20230616,163300,95674210,2720,2720,2720,2720,0
|
|
20230616,163200,95674210,2720,2720,2720,2720,0
|
|
20230616,163100,95674210,2720,2720,2720,2720,0
|
|
20230616,163000,95674210,2720,2720,2720,2720,0
|
|
20230616,162900,95674210,2720,2720,2720,2720,0
|
|
20230616,162800,95674210,2720,2720,2720,2720,0
|
|
20230616,162700,95674210,2720,2720,2720,2720,0
|
|
20230616,162600,95674210,2720,2720,2720,2720,0
|
|
20230616,162500,95674210,2720,2720,2720,2720,0
|
|
20230616,162400,95674210,2720,2720,2720,2720,0
|
|
20230616,162300,95674210,2720,2720,2720,2720,0
|
|
20230616,162200,95674210,2720,2720,2720,2720,0
|
|
20230616,162100,95674210,2720,2720,2720,2720,0
|
|
20230616,162000,95674210,2720,2720,2720,2720,0
|
|
20230616,161900,95674210,2720,2720,2720,2720,0
|
|
20230616,161800,95674210,2720,2720,2720,2720,0
|
|
20230616,161700,95674210,2720,2720,2720,2720,0
|
|
20230616,161600,95674210,2720,2720,2720,2720,0
|
|
20230616,161500,95674210,2720,2720,2720,2720,0
|
|
20230616,161400,95674210,2720,2720,2720,2720,0
|
|
20230616,161300,95674210,2720,2720,2720,2720,0
|
|
20230616,161200,95674210,2720,2720,2720,2720,0
|
|
20230616,161100,95674210,2720,2720,2720,2720,1434
|
|
20230616,161000,95674210,2720,2720,2720,2720,0
|
|
20230616,160900,95674210,2720,2720,2720,2720,0
|
|
20230616,160800,95674210,2720,2720,2720,2720,0
|
|
20230616,160700,95674210,2720,2720,2720,2720,0
|
|
20230616,160600,95674210,2720,2720,2720,2720,0
|
|
20230616,160500,95674210,2720,2720,2720,2720,0
|
|
20230616,160400,95674210,2720,2720,2720,2720,0
|
|
20230616,160300,95674210,2720,2720,2720,2720,0
|
|
20230616,160200,95674210,2720,2720,2720,2720,0
|
|
20230616,160100,95674210,2720,2720,2720,2720,0
|
|
20230616,160000,95674210,2720,2720,2720,2720,0
|
|
20230616,155900,95674210,2720,2720,2720,2720,0
|
|
20230616,155800,95674210,2720,2720,2720,2720,0
|
|
20230616,155700,95674210,2720,2720,2720,2720,0
|
|
20230616,155600,95674210,2720,2720,2720,2720,0
|
|
20230616,155500,95674210,2720,2720,2720,2720,0
|
|
20230616,155400,95674210,2720,2720,2720,2720,0
|
|
20230616,155300,95674210,2720,2720,2720,2720,0
|
|
20230616,155200,95674210,2720,2720,2720,2720,0
|
|
20230616,155100,95674210,2720,2720,2720,2720,0
|
|
20230616,155000,95674210,2720,2720,2720,2720,0
|
|
20230616,154900,95674210,2720,2720,2720,2720,0
|
|
20230616,154800,95674210,2720,2720,2720,2720,0
|
|
20230616,154700,95674210,2720,2720,2720,2720,0
|
|
20230616,154600,95674210,2720,2720,2720,2720,0
|
|
20230616,154500,95674210,2720,2720,2720,2720,0
|
|
20230616,154400,95674210,2720,2720,2720,2720,0
|
|
20230616,154300,95674210,2720,2720,2720,2720,0
|
|
20230616,154200,95674210,2720,2720,2720,2720,0
|
|
20230616,154100,95674210,2720,2720,2720,2720,1434
|
|
20230616,154000,95674210,2720,2720,2720,2720,0
|
|
20230616,153900,95674210,2720,2720,2720,2720,0
|
|
20230616,153800,95674210,2720,2720,2720,2720,0
|
|
20230616,153700,95674210,2720,2720,2720,2720,0
|
|
20230616,153600,95674210,2720,2720,2720,2720,0
|
|
20230616,153500,95674210,2720,2720,2720,2720,0
|
|
20230616,153400,95674210,2720,2720,2720,2720,0
|
|
20230616,153300,95674210,2720,2720,2720,2720,0
|
|
20230616,153200,95674210,2720,2720,2720,2720,0
|
|
20230616,153100,95674210,2720,2720,2720,2720,0
|
|
20230616,153000,95674210,2720,2720,2720,2720,1434
|
|
20230616,152900,91773730,2725,2725,2725,2725,0
|
|
20230616,152800,91773730,2725,2725,2725,2725,0
|
|
20230616,152700,91773730,2725,2725,2725,2725,0
|
|
20230616,152600,91773730,2725,2725,2725,2725,0
|
|
20230616,152500,91773730,2725,2725,2725,2725,0
|
|
20230616,152400,91773730,2725,2725,2725,2725,0
|
|
20230616,152300,91773730,2725,2725,2725,2725,0
|
|
20230616,152200,91773730,2725,2725,2725,2725,0
|
|
20230616,152100,91773730,2725,2725,2725,2725,0
|
|
20230616,152000,91773730,2725,2725,2725,2725,0
|
|
20230616,151900,91773730,2725,2725,2725,2725,1002
|
|
20230616,151800,89043280,2725,2720,2725,2720,31
|
|
20230616,151700,88958815,2720,2720,2720,2720,681
|
|
20230616,151600,87106495,2720,2720,2720,2720,733
|
|
20230616,151500,85112735,2720,2720,2720,2720,1
|
|
20230616,151400,85110015,2715,2715,2715,2715,0
|
|
20230616,151300,85110015,2715,2715,2715,2715,49
|
|
20230616,151200,84976980,2715,2715,2715,2715,0
|
|
20230616,151100,84976980,2715,2715,2715,2715,0
|
|
20230616,151000,84976980,2715,2715,2715,2715,0
|
|
20230616,150900,84976980,2715,2715,2715,2715,3
|
|
20230616,150800,84968835,2715,2715,2715,2715,4
|
|
20230616,150700,84957975,2715,2715,2715,2715,0
|
|
20230616,150600,84957975,2715,2715,2715,2715,11
|
|
20230616,150500,84928110,2715,2715,2715,2715,2
|
|
20230616,150400,84922680,2715,2715,2715,2715,0
|
|
20230616,150300,84922680,2715,2715,2715,2715,79
|
|
20230616,150200,84708195,2715,2715,2715,2715,0
|
|
20230616,150100,84708195,2715,2715,2715,2715,0
|
|
20230616,150000,84708195,2715,2715,2715,2715,0
|
|
20230616,145900,84708195,2715,2715,2715,2715,0
|
|
20230616,145800,84708195,2715,2715,2715,2715,20
|
|
20230616,145700,84653895,2715,2715,2715,2715,0
|
|
20230616,145600,84653895,2715,2715,2715,2715,0
|
|
20230616,145500,84653895,2715,2715,2715,2715,0
|
|
20230616,145400,84653895,2715,2715,2715,2715,2
|
|
20230616,145300,84648465,2720,2720,2720,2720,0
|
|
20230616,145200,84648465,2720,2720,2720,2720,0
|
|
20230616,145100,84648465,2720,2720,2720,2720,0
|
|
20230616,145000,84648465,2720,2720,2720,2720,0
|
|
20230616,144900,84648465,2720,2710,2720,2700,2331
|
|
20230616,144800,78346130,2720,2720,2720,2720,0
|
|
20230616,144700,78346130,2720,2720,2720,2720,0
|
|
20230616,144600,78346130,2720,2720,2720,2720,10
|
|
20230616,144500,78318930,2720,2720,2720,2720,0
|
|
20230616,144400,78318930,2720,2720,2720,2720,0
|
|
20230616,144300,78318930,2720,2720,2720,2720,0
|
|
20230616,144200,78318930,2720,2720,2720,2720,0
|
|
20230616,144100,78318930,2720,2720,2720,2720,0
|
|
20230616,144000,78318930,2720,2720,2720,2720,0
|
|
20230616,143900,78318930,2720,2720,2720,2720,0
|
|
20230616,143800,78318930,2720,2720,2720,2720,0
|
|
20230616,143700,78318930,2720,2720,2720,2720,0
|
|
20230616,143600,78318930,2720,2710,2720,2710,915
|
|
20230616,143500,75838280,2710,2710,2710,2710,36
|
|
20230616,143400,75740720,2720,2720,2720,2720,0
|
|
20230616,143300,75740720,2720,2720,2720,2720,0
|
|
20230616,143200,75740720,2720,2720,2720,2720,0
|
|
20230616,143100,75740720,2720,2720,2720,2720,2
|
|
20230616,143000,75735280,2720,2720,2720,2720,0
|
|
20230616,142900,75735280,2720,2720,2720,2720,73
|
|
20230616,142800,75536720,2720,2720,2720,2720,0
|
|
20230616,142700,75536720,2720,2720,2720,2720,0
|
|
20230616,142600,75536720,2720,2720,2720,2720,2
|
|
20230616,142500,75531280,2720,2720,2720,2720,0
|
|
20230616,142400,75531280,2720,2720,2720,2720,0
|
|
20230616,142300,75531280,2720,2720,2720,2720,0
|
|
20230616,142200,75531280,2720,2720,2720,2720,0
|
|
20230616,142100,75531280,2720,2720,2720,2720,1
|
|
20230616,142000,75528560,2715,2715,2715,2715,34
|
|
20230616,141900,75436250,2720,2720,2720,2720,0
|
|
20230616,141800,75436250,2720,2720,2720,2720,0
|
|
20230616,141700,75436250,2720,2720,2720,2720,1
|
|
20230616,141600,75433530,2720,2720,2720,2720,0
|
|
20230616,141500,75433530,2720,2720,2720,2720,0
|
|
20230616,141400,75433530,2720,2720,2720,2720,0
|
|
20230616,141300,75433530,2720,2720,2720,2720,0
|
|
20230616,141200,75433530,2720,2720,2720,2720,50
|
|
20230616,141100,75297530,2720,2720,2720,2720,5
|
|
20230616,141000,75283930,2710,2710,2710,2710,100
|
|
20230616,140900,75012930,2720,2720,2720,2720,0
|
|
20230616,140800,75012930,2720,2720,2720,2720,0
|
|
20230616,140700,75012930,2720,2720,2720,2720,50
|
|
20230616,140600,74876930,2720,2720,2720,2720,0
|
|
20230616,140500,74876930,2720,2720,2720,2720,0
|
|
20230616,140400,74876930,2720,2720,2720,2720,0
|
|
20230616,140300,74876930,2720,2720,2720,2720,0
|
|
20230616,140200,74876930,2720,2720,2720,2720,0
|
|
20230616,140100,74876930,2720,2720,2720,2720,1
|
|
20230616,140000,74874210,2705,2705,2705,2705,0
|
|
20230616,135900,74874210,2705,2705,2705,2705,0
|
|
20230616,135800,74874210,2705,2710,2710,2705,154
|
|
20230616,135700,74457590,2720,2720,2720,2720,0
|
|
20230616,135600,74457590,2720,2720,2720,2720,0
|
|
20230616,135500,74457590,2720,2720,2720,2720,0
|
|
20230616,135400,74457590,2720,2720,2720,2720,0
|
|
20230616,135300,74457590,2720,2715,2720,2715,3
|
|
20230616,135200,74449440,2710,2715,2715,2710,402
|
|
20230616,135100,73358030,2715,2715,2715,2715,0
|
|
20230616,135000,73358030,2715,2715,2715,2715,0
|
|
20230616,134900,73358030,2715,2715,2715,2715,0
|
|
20230616,134800,73358030,2715,2715,2715,2715,0
|
|
20230616,134700,73358030,2715,2715,2715,2715,4
|
|
20230616,134600,73347170,2720,2715,2720,2715,21
|
|
20230616,134500,73290150,2715,2715,2715,2715,0
|
|
20230616,134400,73290150,2715,2720,2720,2715,141
|
|
20230616,134300,72907330,2715,2715,2715,2715,100
|
|
20230616,134200,72635830,2715,2715,2715,2715,0
|
|
20230616,134100,72635830,2715,2715,2715,2715,4
|
|
20230616,134000,72624970,2720,2720,2720,2720,1
|
|
20230616,133900,72622250,2720,2715,2720,2715,301
|
|
20230616,133800,71805030,2720,2720,2720,2720,0
|
|
20230616,133700,71805030,2720,2720,2720,2720,1
|
|
20230616,133600,71802310,2715,2715,2715,2715,4
|
|
20230616,133500,71791450,2720,2715,2720,2715,4
|
|
20230616,133400,71780585,2720,2720,2720,2720,0
|
|
20230616,133300,71780585,2720,2720,2720,2720,0
|
|
20230616,133200,71780585,2720,2720,2720,2720,1
|
|
20230616,133100,71777865,2715,2715,2715,2715,0
|
|
20230616,133000,71777865,2715,2715,2715,2715,4
|
|
20230616,132900,71767005,2715,2715,2715,2715,2
|
|
20230616,132800,71761575,2720,2720,2720,2720,0
|
|
20230616,132700,71761575,2720,2720,2720,2720,0
|
|
20230616,132600,71761575,2720,2720,2720,2720,1
|
|
20230616,132500,71758855,2720,2715,2720,2715,5
|
|
20230616,132400,71745275,2720,2720,2720,2720,0
|
|
20230616,132300,71745275,2720,2720,2720,2720,0
|
|
20230616,132200,71745275,2720,2720,2720,2720,0
|
|
20230616,132100,71745275,2720,2720,2720,2720,0
|
|
20230616,132000,71745275,2720,2720,2720,2720,1
|
|
20230616,131900,71742555,2715,2715,2715,2715,4
|
|
20230616,131800,71731695,2720,2720,2720,2720,0
|
|
20230616,131700,71731695,2720,2720,2720,2720,0
|
|
20230616,131600,71731695,2720,2720,2720,2720,0
|
|
20230616,131500,71731695,2720,2720,2720,2720,0
|
|
20230616,131400,71731695,2720,2715,2720,2715,14
|
|
20230616,131300,71693635,2715,2715,2715,2715,0
|
|
20230616,131200,71693635,2715,2715,2715,2715,0
|
|
20230616,131100,71693635,2715,2715,2715,2715,60
|
|
20230616,131000,71530735,2715,2715,2715,2715,1
|
|
20230616,130900,71528020,2715,2715,2715,2715,10
|
|
20230616,130800,71500870,2715,2715,2715,2715,4
|
|
20230616,130700,71490010,2720,2720,2720,2720,0
|
|
20230616,130600,71490010,2720,2720,2720,2720,0
|
|
20230616,130500,71490010,2720,2720,2720,2720,1
|
|
20230616,130400,71487290,2715,2715,2715,2715,0
|
|
20230616,130300,71487290,2715,2715,2715,2715,4
|
|
20230616,130200,71476430,2725,2725,2725,2725,0
|
|
20230616,130100,71476430,2725,2725,2725,2725,0
|
|
20230616,130000,71476430,2725,2725,2725,2725,1
|
|
20230616,125900,71473705,2720,2720,2720,2720,0
|
|
20230616,125800,71473705,2720,2720,2720,2720,0
|
|
20230616,125700,71473705,2720,2720,2720,2715,83
|
|
20230616,125600,71247970,2710,2710,2710,2710,89
|
|
20230616,125500,71006780,2710,2710,2710,2710,0
|
|
20230616,125400,71006780,2710,2710,2710,2710,0
|
|
20230616,125300,71006780,2710,2710,2710,2710,0
|
|
20230616,125200,71006780,2710,2710,2710,2710,4
|
|
20230616,125100,70995940,2720,2720,2720,2720,1
|
|
20230616,125000,70993220,2705,2710,2710,2705,107
|
|
20230616,124900,70703280,2720,2720,2720,2720,0
|
|
20230616,124800,70703280,2720,2720,2720,2720,2
|
|
20230616,124700,70697840,2720,2720,2720,2720,60
|
|
20230616,124600,70534640,2720,2720,2720,2720,4
|
|
20230616,124500,70523760,2720,2720,2720,2720,0
|
|
20230616,124400,70523760,2720,2720,2720,2720,167
|
|
20230616,124300,70069520,2720,2720,2720,2720,0
|
|
20230616,124200,70069520,2720,2720,2720,2720,62
|
|
20230616,124100,69900880,2720,2720,2720,2720,0
|
|
20230616,124000,69900880,2720,2720,2720,2720,90
|
|
20230616,123900,69656080,2705,2705,2705,2705,0
|
|
20230616,123800,69656080,2705,2705,2705,2705,0
|
|
20230616,123700,69656080,2705,2710,2710,2705,523
|
|
20230616,123600,68240195,2720,2720,2720,2720,0
|
|
20230616,123500,68240195,2720,2720,2720,2720,368
|
|
20230616,123400,67239235,2720,2720,2720,2720,6
|
|
20230616,123300,67222915,2725,2725,2725,2725,0
|
|
20230616,123200,67222915,2725,2725,2725,2725,0
|
|
20230616,123100,67222915,2725,2720,2725,2720,73
|
|
20230616,123000,67023995,2725,2725,2725,2725,13
|
|
20230616,122900,66988570,2710,2710,2710,2710,4
|
|
20230616,122800,66977730,2725,2725,2725,2725,0
|
|
20230616,122700,66977730,2725,2725,2725,2725,0
|
|
20230616,122600,66977730,2725,2725,2725,2725,1
|
|
20230616,122500,66975005,2710,2710,2710,2710,0
|
|
20230616,122400,66975005,2710,2710,2710,2710,4
|
|
20230616,122300,66964165,2725,2725,2725,2725,0
|
|
20230616,122200,66964165,2725,2725,2725,2725,0
|
|
20230616,122100,66964165,2725,2725,2725,2725,0
|
|
20230616,122000,66964165,2725,2725,2725,2725,55
|
|
20230616,121900,66814290,2710,2710,2710,2710,0
|
|
20230616,121800,66814290,2710,2715,2725,2705,991
|
|
20230616,121700,64130255,2720,2720,2720,2720,248
|
|
20230616,121600,63455695,2720,2720,2720,2720,0
|
|
20230616,121500,63455695,2720,2720,2720,2720,1102
|
|
20230616,121400,60458255,2720,2720,2720,2720,0
|
|
20230616,121300,60458255,2720,2720,2720,2720,4
|
|
20230616,121200,60447375,2725,2725,2725,2725,0
|
|
20230616,121100,60447375,2725,2725,2725,2725,800
|
|
20230616,121000,58267375,2720,2720,2720,2720,619
|
|
20230616,120900,56583695,2725,2725,2725,2725,0
|
|
20230616,120800,56583695,2725,2725,2725,2725,0
|
|
20230616,120700,56583695,2725,2720,2725,2720,15
|
|
20230616,120600,56542885,2720,2720,2720,2720,0
|
|
20230616,120500,56542885,2720,2720,2720,2720,329
|
|
20230616,120400,55648005,2725,2725,2725,2725,0
|
|
20230616,120300,55648005,2725,2725,2725,2725,1
|
|
20230616,120200,55645280,2720,2720,2720,2720,4
|
|
20230616,120100,55634400,2715,2715,2715,2715,0
|
|
20230616,120000,55634400,2715,2715,2715,2715,0
|
|
20230616,115900,55634400,2715,2715,2715,2715,0
|
|
20230616,115800,55634400,2715,2715,2715,2715,0
|
|
20230616,115700,55634400,2715,2715,2715,2715,0
|
|
20230616,115600,55634400,2715,2725,2725,2715,5
|
|
20230616,115500,55620815,2715,2720,2720,2715,1600
|
|
20230616,115400,51275695,2725,2725,2725,2725,0
|
|
20230616,115300,51275695,2725,2725,2725,2725,100
|
|
20230616,115200,51003195,2720,2720,2720,2720,50
|
|
20230616,115100,50867195,2720,2720,2720,2720,4
|
|
20230616,115000,50856315,2730,2730,2730,2730,0
|
|
20230616,114900,50856315,2730,2730,2730,2730,0
|
|
20230616,114800,50856315,2730,2730,2730,2730,0
|
|
20230616,114700,50856315,2730,2730,2730,2730,0
|
|
20230616,114600,50856315,2730,2730,2730,2730,1
|
|
20230616,114500,50853585,2720,2720,2720,2720,4
|
|
20230616,114400,50842705,2730,2730,2730,2730,10
|
|
20230616,114300,50815405,2730,2730,2730,2730,0
|
|
20230616,114200,50815405,2730,2730,2730,2730,0
|
|
20230616,114100,50815405,2730,2730,2730,2730,0
|
|
20230616,114000,50815405,2730,2720,2730,2720,155
|
|
20230616,113900,50393795,2720,2720,2720,2720,1
|
|
20230616,113800,50391075,2730,2730,2730,2730,0
|
|
20230616,113700,50391075,2730,2730,2730,2730,0
|
|
20230616,113600,50391075,2730,2730,2730,2730,1
|
|
20230616,113500,50388345,2720,2720,2720,2720,0
|
|
20230616,113400,50388345,2720,2720,2720,2720,4
|
|
20230616,113300,50377465,2730,2730,2730,2730,0
|
|
20230616,113200,50377465,2730,2730,2730,2730,0
|
|
20230616,113100,50377465,2730,2730,2730,2730,0
|
|
20230616,113000,50377465,2730,2730,2730,2730,1
|
|
20230616,112900,50374735,2720,2720,2720,2720,4
|
|
20230616,112800,50363855,2720,2720,2720,2720,350
|
|
20230616,112700,49411855,2720,2730,2730,2720,418
|
|
20230616,112600,48273895,2730,2730,2730,2730,2
|
|
20230616,112500,48268435,2730,2730,2730,2730,0
|
|
20230616,112400,48268435,2730,2730,2730,2730,0
|
|
20230616,112300,48268435,2730,2720,2730,2720,5
|
|
20230616,112200,48254825,2730,2725,2730,2725,501
|
|
20230616,112100,46889595,2730,2730,2730,2730,0
|
|
20230616,112000,46889595,2730,2730,2730,2730,1
|
|
20230616,111900,46886865,2725,2725,2725,2725,40
|
|
20230616,111800,46777865,2725,2725,2725,2725,0
|
|
20230616,111700,46777865,2725,2725,2725,2725,4
|
|
20230616,111600,46766965,2730,2730,2730,2730,0
|
|
20230616,111500,46766965,2730,2730,2730,2730,0
|
|
20230616,111400,46766965,2730,2730,2730,2730,50
|
|
20230616,111300,46630465,2725,2725,2725,2725,2
|
|
20230616,111200,46625015,2730,2725,2730,2725,6
|
|
20230616,111100,46608655,2730,2730,2730,2730,0
|
|
20230616,111000,46608655,2730,2730,2730,2730,0
|
|
20230616,110900,46608655,2730,2730,2730,2730,0
|
|
20230616,110800,46608655,2730,2730,2730,2730,0
|
|
20230616,110700,46608655,2730,2730,2730,2730,3
|
|
20230616,110600,46600465,2725,2725,2725,2725,4
|
|
20230616,110500,46589565,2735,2735,2735,2735,0
|
|
20230616,110400,46589565,2735,2730,2735,2730,1802
|
|
20230616,110300,41664530,2730,2730,2730,2730,2
|
|
20230616,110200,41659070,2730,2730,2730,2720,502
|
|
20230616,110100,40293610,2730,2725,2730,2725,6
|
|
20230616,110000,40277255,2730,2730,2730,2730,0
|
|
20230616,105900,40277255,2730,2730,2730,2730,0
|
|
20230616,105800,40277255,2730,2730,2730,2730,0
|
|
20230616,105700,40277255,2730,2730,2730,2730,1
|
|
20230616,105600,40274525,2730,2730,2730,2730,0
|
|
20230616,105500,40274525,2730,2725,2730,2725,5
|
|
20230616,105400,40260895,2730,2725,2730,2725,3
|
|
20230616,105300,40252715,2730,2730,2730,2730,0
|
|
20230616,105200,40252715,2730,2730,2730,2730,0
|
|
20230616,105100,40252715,2730,2730,2730,2730,2
|
|
20230616,105000,40247255,2730,2720,2730,2720,7
|
|
20230616,104900,40228185,2735,2735,2735,2735,0
|
|
20230616,104800,40228185,2735,2735,2735,2735,0
|
|
20230616,104700,40228185,2735,2735,2735,2735,0
|
|
20230616,104600,40228185,2735,2735,2735,2735,0
|
|
20230616,104500,40228185,2735,2730,2735,2730,110
|
|
20230616,104400,39927880,2720,2720,2720,2720,4
|
|
20230616,104300,39917000,2735,2735,2735,2735,0
|
|
20230616,104200,39917000,2735,2735,2735,2735,0
|
|
20230616,104100,39917000,2735,2730,2735,2720,1615
|
|
20230616,104000,35508145,2735,2735,2735,2735,0
|
|
20230616,103900,35508145,2735,2730,2735,2730,68
|
|
20230616,103800,35322195,2735,2735,2735,2735,0
|
|
20230616,103700,35322195,2735,2735,2735,2735,200
|
|
20230616,103600,34775195,2735,2735,2735,2735,0
|
|
20230616,103500,34775195,2735,2735,2735,2735,2
|
|
20230616,103400,34769725,2735,2735,2735,2735,1
|
|
20230616,103300,34766990,2730,2730,2730,2730,4
|
|
20230616,103200,34756070,2735,2730,2735,2730,6
|
|
20230616,103100,34739685,2735,2735,2735,2735,1
|
|
20230616,103000,34736950,2735,2735,2735,2735,155
|
|
20230616,102900,34313025,2735,2735,2735,2735,0
|
|
20230616,102800,34313025,2735,2735,2735,2730,6
|
|
20230616,102700,34296635,2730,2725,2730,2725,1051
|
|
20230616,102600,31427485,2725,2725,2725,2725,7
|
|
20230616,102500,31408410,2730,2720,2730,2720,2
|
|
20230616,102400,31402960,2720,2730,2730,2720,368
|
|
20230616,102300,30401720,2730,2730,2730,2730,0
|
|
20230616,102200,30401720,2730,2725,2730,2720,9
|
|
20230616,102100,30377205,2715,2715,2715,2715,4
|
|
20230616,102000,30366345,2730,2720,2730,2715,88
|
|
20230616,101900,30127010,2730,2730,2730,2730,0
|
|
20230616,101800,30127010,2730,2730,2730,2730,1
|
|
20230616,101700,30124280,2720,2720,2720,2720,4
|
|
20230616,101600,30113400,2730,2730,2730,2730,20
|
|
20230616,101500,30058800,2730,2730,2730,2730,0
|
|
20230616,101400,30058800,2730,2730,2730,2730,0
|
|
20230616,101300,30058800,2730,2730,2730,2730,1
|
|
20230616,101200,30056070,2730,2730,2730,2730,0
|
|
20230616,101100,30056070,2730,2720,2730,2720,13
|
|
20230616,101000,30020620,2730,2730,2730,2730,0
|
|
20230616,100900,30020620,2730,2730,2730,2730,0
|
|
20230616,100800,30020620,2730,2730,2730,2730,0
|
|
20230616,100700,30020620,2730,2730,2730,2730,0
|
|
20230616,100600,30020620,2730,2720,2730,2720,4
|
|
20230616,100500,30009730,2730,2730,2730,2730,0
|
|
20230616,100400,30009730,2730,2730,2730,2730,0
|
|
20230616,100300,30009730,2730,2730,2730,2730,0
|
|
20230616,100200,30009730,2730,2730,2730,2730,0
|
|
20230616,100100,30009730,2730,2730,2730,2730,0
|
|
20230616,100000,30009730,2730,2720,2730,2720,5
|
|
20230616,095900,29996120,2730,2730,2730,2730,0
|
|
20230616,095800,29996120,2730,2730,2730,2730,1
|
|
20230616,095700,29993390,2735,2735,2735,2735,0
|
|
20230616,095600,29993390,2735,2735,2735,2735,0
|
|
20230616,095500,29993390,2735,2735,2735,2735,36
|
|
20230616,095400,29894930,2735,2735,2740,2720,184
|
|
20230616,095300,29392205,2740,2725,2740,2725,1960
|
|
20230616,095200,24038560,2725,2725,2725,2725,130
|
|
20230616,095100,23684310,2725,2725,2725,2725,7
|
|
20230616,095000,23665235,2720,2720,2720,2720,103
|
|
20230616,094900,23385075,2725,2715,2725,2715,5
|
|
20230616,094800,23371490,2725,2725,2725,2725,0
|
|
20230616,094700,23371490,2725,2720,2725,2720,601
|
|
20230616,094600,21735680,2725,2720,2725,2715,115
|
|
20230616,094500,21423385,2715,2715,2715,2715,200
|
|
20230616,094400,20880385,2725,2725,2725,2725,0
|
|
20230616,094300,20880385,2725,2715,2725,2715,42
|
|
20230616,094200,20766335,2725,2725,2725,2725,1
|
|
20230616,094100,20763610,2715,2715,2715,2715,1
|
|
20230616,094000,20760895,2725,2725,2725,2725,0
|
|
20230616,093900,20760895,2725,2725,2725,2725,30
|
|
20230616,093800,20679145,2725,2715,2725,2715,9
|
|
20230616,093700,20654660,2725,2725,2725,2725,1
|
|
20230616,093600,20651935,2725,2725,2725,2725,0
|
|
20230616,093500,20651935,2725,2725,2725,2725,700
|
|
20230616,093400,18744435,2725,2715,2725,2715,74
|
|
20230616,093300,18543155,2725,2725,2725,2725,21
|
|
20230616,093200,18485930,2725,2715,2725,2715,69
|
|
20230616,093100,18298180,2725,2720,2725,2720,360
|
|
20230616,093000,17318975,2710,2705,2710,2705,930
|
|
20230616,092900,14799275,2705,2705,2705,2705,371
|
|
20230616,092800,13795720,2700,2700,2700,2700,219
|
|
20230616,092700,13204420,2700,2700,2700,2700,704
|
|
20230616,092600,11303620,2700,2700,2700,2700,0
|
|
20230616,092500,11303620,2700,2700,2700,2700,0
|
|
20230616,092400,11303620,2700,2700,2700,2700,0
|
|
20230616,092300,11303620,2700,2700,2700,2700,0
|
|
20230616,092200,11303620,2700,2700,2700,2700,99
|
|
20230616,092100,11036320,2705,2705,2705,2705,0
|
|
20230616,092000,11036320,2705,2700,2705,2700,112
|
|
20230616,091900,10733890,2705,2705,2705,2705,72
|
|
20230616,091800,10539130,2705,2705,2705,2705,0
|
|
20230616,091700,10539130,2705,2705,2705,2705,1
|
|
20230616,091600,10536425,2700,2700,2700,2700,0
|
|
20230616,091500,10536425,2700,2700,2700,2700,65
|
|
20230616,091400,10360925,2695,2695,2695,2695,120
|
|
20230616,091300,10037525,2700,2710,2710,2700,476
|
|
20230616,091200,8752065,2710,2710,2710,2710,240
|
|
20230616,091100,8101665,2710,2710,2710,2710,1
|
|
20230616,091000,8098955,2710,2710,2710,2710,0
|
|
20230616,090900,8098955,2710,2710,2710,2710,20
|
|
20230616,090800,8044755,2710,2705,2710,2705,64
|
|
20230616,090700,7871540,2705,2705,2705,2705,7
|
|
20230616,090600,7852605,2705,2700,2705,2700,52
|
|
20230616,090500,7712195,2700,2710,2710,2700,52
|
|
20230616,090400,7571770,2710,2705,2710,2705,348
|
|
20230616,090300,6630420,2710,2710,2710,2700,378
|
|
20230616,090200,5609280,2700,2710,2710,2700,158
|
|
20230616,090100,5182100,2710,2695,2710,2695,1103
|
|
20230616,090000,2200420,2690,2690,2690,2690,818
|