641 lines
29 KiB
CSV
641 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193800,9730405,2185,2185,2185,2185,14
|
|
20230620,193700,9730405,2185,2185,2185,2185,0
|
|
20230620,193600,9730405,2185,2185,2185,2185,0
|
|
20230620,193500,9730405,2185,2185,2185,2185,0
|
|
20230620,193400,9730405,2185,2185,2185,2185,0
|
|
20230620,193300,9730405,2185,2185,2185,2185,0
|
|
20230620,193200,9730405,2185,2185,2185,2185,0
|
|
20230620,193100,9730405,2185,2185,2185,2185,0
|
|
20230620,193000,9730405,2185,2185,2185,2185,0
|
|
20230620,192900,9730405,2185,2185,2185,2185,0
|
|
20230620,192800,9730405,2185,2185,2185,2185,0
|
|
20230620,192700,9730405,2185,2185,2185,2185,0
|
|
20230620,192600,9730405,2185,2185,2185,2185,0
|
|
20230620,192500,9730405,2185,2185,2185,2185,0
|
|
20230620,192400,9730405,2185,2185,2185,2185,0
|
|
20230620,192300,9730405,2185,2185,2185,2185,0
|
|
20230620,192200,9730405,2185,2185,2185,2185,0
|
|
20230620,192100,9730405,2185,2185,2185,2185,0
|
|
20230620,192000,9730405,2185,2185,2185,2185,0
|
|
20230620,191900,9730405,2185,2185,2185,2185,0
|
|
20230620,191800,9730405,2185,2185,2185,2185,0
|
|
20230620,191700,9730405,2185,2185,2185,2185,0
|
|
20230620,191600,9730405,2185,2185,2185,2185,0
|
|
20230620,191500,9730405,2185,2185,2185,2185,0
|
|
20230620,191400,9730405,2185,2185,2185,2185,0
|
|
20230620,191300,9730405,2185,2185,2185,2185,0
|
|
20230620,191200,9730405,2185,2185,2185,2185,0
|
|
20230620,191100,9730405,2185,2185,2185,2185,0
|
|
20230620,191000,9730405,2185,2185,2185,2185,0
|
|
20230620,190900,9730405,2185,2185,2185,2185,0
|
|
20230620,190800,9730405,2185,2185,2185,2185,14
|
|
20230620,190700,9730405,2185,2185,2185,2185,0
|
|
20230620,190600,9730405,2185,2185,2185,2185,0
|
|
20230620,190500,9730405,2185,2185,2185,2185,0
|
|
20230620,190400,9730405,2185,2185,2185,2185,0
|
|
20230620,190300,9730405,2185,2185,2185,2185,0
|
|
20230620,190200,9730405,2185,2185,2185,2185,0
|
|
20230620,190100,9730405,2185,2185,2185,2185,0
|
|
20230620,190000,9730405,2185,2185,2185,2185,0
|
|
20230620,185900,9730405,2185,2185,2185,2185,0
|
|
20230620,185800,9730405,2185,2185,2185,2185,0
|
|
20230620,185700,9730405,2185,2185,2185,2185,0
|
|
20230620,185600,9730405,2185,2185,2185,2185,0
|
|
20230620,185500,9730405,2185,2185,2185,2185,0
|
|
20230620,185400,9730405,2185,2185,2185,2185,0
|
|
20230620,185300,9730405,2185,2185,2185,2185,0
|
|
20230620,185200,9730405,2185,2185,2185,2185,0
|
|
20230620,185100,9730405,2185,2185,2185,2185,0
|
|
20230620,185000,9730405,2185,2185,2185,2185,0
|
|
20230620,184900,9730405,2185,2185,2185,2185,0
|
|
20230620,184800,9730405,2185,2185,2185,2185,0
|
|
20230620,184700,9730405,2185,2185,2185,2185,0
|
|
20230620,184600,9730405,2185,2185,2185,2185,0
|
|
20230620,184500,9730405,2185,2185,2185,2185,0
|
|
20230620,184400,9730405,2185,2185,2185,2185,0
|
|
20230620,184300,9730405,2185,2185,2185,2185,0
|
|
20230620,184200,9730405,2185,2185,2185,2185,0
|
|
20230620,184100,9730405,2185,2185,2185,2185,0
|
|
20230620,184000,9730405,2185,2185,2185,2185,0
|
|
20230620,183900,9730405,2185,2185,2185,2185,0
|
|
20230620,183800,9730405,2185,2185,2185,2185,14
|
|
20230620,183700,9730405,2185,2185,2185,2185,0
|
|
20230620,183600,9730405,2185,2185,2185,2185,0
|
|
20230620,183500,9730405,2185,2185,2185,2185,0
|
|
20230620,183400,9730405,2185,2185,2185,2185,0
|
|
20230620,183300,9730405,2185,2185,2185,2185,0
|
|
20230620,183200,9730405,2185,2185,2185,2185,0
|
|
20230620,183100,9730405,2185,2185,2185,2185,0
|
|
20230620,183000,9730405,2185,2185,2185,2185,0
|
|
20230620,182900,9730405,2185,2185,2185,2185,0
|
|
20230620,182800,9730405,2185,2185,2185,2185,0
|
|
20230620,182700,9730405,2185,2185,2185,2185,0
|
|
20230620,182600,9730405,2185,2185,2185,2185,0
|
|
20230620,182500,9730405,2185,2185,2185,2185,0
|
|
20230620,182400,9730405,2185,2185,2185,2185,0
|
|
20230620,182300,9730405,2185,2185,2185,2185,0
|
|
20230620,182200,9730405,2185,2185,2185,2185,0
|
|
20230620,182100,9730405,2185,2185,2185,2185,0
|
|
20230620,182000,9730405,2185,2185,2185,2185,0
|
|
20230620,181900,9730405,2185,2185,2185,2185,0
|
|
20230620,181800,9730405,2185,2185,2185,2185,0
|
|
20230620,181700,9730405,2185,2185,2185,2185,0
|
|
20230620,181600,9730405,2185,2185,2185,2185,0
|
|
20230620,181500,9730405,2185,2185,2185,2185,0
|
|
20230620,181400,9730405,2185,2185,2185,2185,0
|
|
20230620,181300,9730405,2185,2185,2185,2185,0
|
|
20230620,181200,9730405,2185,2185,2185,2185,0
|
|
20230620,181100,9730405,2185,2185,2185,2185,0
|
|
20230620,181000,9730405,2185,2185,2185,2185,0
|
|
20230620,180900,9730405,2185,2185,2185,2185,0
|
|
20230620,180800,9730405,2185,2185,2185,2185,14
|
|
20230620,180700,9730405,2185,2185,2185,2185,0
|
|
20230620,180600,9730405,2185,2185,2185,2185,0
|
|
20230620,180500,9730405,2185,2185,2185,2185,0
|
|
20230620,180400,9730405,2185,2185,2185,2185,0
|
|
20230620,180300,9730405,2185,2185,2185,2185,0
|
|
20230620,180200,9730405,2185,2185,2185,2185,0
|
|
20230620,180100,9730405,2185,2185,2185,2185,0
|
|
20230620,180000,9730405,2185,2185,2185,2185,0
|
|
20230620,175900,9730405,2185,2185,2185,2185,0
|
|
20230620,175800,9730405,2185,2185,2185,2185,0
|
|
20230620,175700,9730405,2185,2185,2185,2185,0
|
|
20230620,175600,9730405,2185,2185,2185,2185,0
|
|
20230620,175500,9730405,2185,2185,2185,2185,0
|
|
20230620,175400,9730405,2185,2185,2185,2185,0
|
|
20230620,175300,9730405,2185,2185,2185,2185,0
|
|
20230620,175200,9730405,2185,2185,2185,2185,0
|
|
20230620,175100,9730405,2185,2185,2185,2185,0
|
|
20230620,175000,9730405,2185,2185,2185,2185,0
|
|
20230620,174900,9730405,2185,2185,2185,2185,0
|
|
20230620,174800,9730405,2185,2185,2185,2185,0
|
|
20230620,174700,9730405,2185,2185,2185,2185,0
|
|
20230620,174600,9730405,2185,2185,2185,2185,0
|
|
20230620,174500,9730405,2185,2185,2185,2185,0
|
|
20230620,174400,9730405,2185,2185,2185,2185,0
|
|
20230620,174300,9730405,2185,2185,2185,2185,0
|
|
20230620,174200,9730405,2185,2185,2185,2185,0
|
|
20230620,174100,9730405,2185,2185,2185,2185,0
|
|
20230620,174000,9730405,2185,2185,2185,2185,0
|
|
20230620,173900,9730405,2185,2185,2185,2185,0
|
|
20230620,173800,9730405,2185,2185,2185,2185,14
|
|
20230620,173700,9730405,2185,2185,2185,2185,0
|
|
20230620,173600,9730405,2185,2185,2185,2185,0
|
|
20230620,173500,9730405,2185,2185,2185,2185,0
|
|
20230620,173400,9730405,2185,2185,2185,2185,0
|
|
20230620,173300,9730405,2185,2185,2185,2185,0
|
|
20230620,173200,9730405,2185,2185,2185,2185,0
|
|
20230620,173100,9730405,2185,2185,2185,2185,0
|
|
20230620,173000,9730405,2185,2185,2185,2185,0
|
|
20230620,172900,9730405,2185,2185,2185,2185,0
|
|
20230620,172800,9730405,2185,2185,2185,2185,0
|
|
20230620,172700,9730405,2185,2185,2185,2185,0
|
|
20230620,172600,9730405,2185,2185,2185,2185,0
|
|
20230620,172500,9730405,2185,2185,2185,2185,0
|
|
20230620,172400,9730405,2185,2185,2185,2185,0
|
|
20230620,172300,9730405,2185,2185,2185,2185,0
|
|
20230620,172200,9730405,2185,2185,2185,2185,0
|
|
20230620,172100,9730405,2185,2185,2185,2185,0
|
|
20230620,172000,9730405,2185,2185,2185,2185,0
|
|
20230620,171900,9730405,2185,2185,2185,2185,0
|
|
20230620,171800,9730405,2185,2185,2185,2185,0
|
|
20230620,171700,9730405,2185,2185,2185,2185,0
|
|
20230620,171600,9730405,2185,2185,2185,2185,0
|
|
20230620,171500,9730405,2185,2185,2185,2185,0
|
|
20230620,171400,9730405,2185,2185,2185,2185,0
|
|
20230620,171300,9730405,2185,2185,2185,2185,0
|
|
20230620,171200,9730405,2185,2185,2185,2185,0
|
|
20230620,171100,9730405,2185,2185,2185,2185,0
|
|
20230620,171000,9730405,2185,2185,2185,2185,0
|
|
20230620,170900,9730405,2185,2185,2185,2185,0
|
|
20230620,170800,9730405,2185,2185,2185,2185,14
|
|
20230620,170700,9730405,2185,2185,2185,2185,0
|
|
20230620,170600,9730405,2185,2185,2185,2185,0
|
|
20230620,170500,9730405,2185,2185,2185,2185,0
|
|
20230620,170400,9730405,2185,2185,2185,2185,0
|
|
20230620,170300,9730405,2185,2185,2185,2185,0
|
|
20230620,170200,9730405,2185,2185,2185,2185,0
|
|
20230620,170100,9730405,2185,2185,2185,2185,0
|
|
20230620,170000,9730405,2185,2185,2185,2185,0
|
|
20230620,165900,9730405,2185,2185,2185,2185,0
|
|
20230620,165800,9730405,2185,2185,2185,2185,0
|
|
20230620,165700,9730405,2185,2185,2185,2185,0
|
|
20230620,165600,9730405,2185,2185,2185,2185,0
|
|
20230620,165500,9730405,2185,2185,2185,2185,0
|
|
20230620,165400,9730405,2185,2185,2185,2185,0
|
|
20230620,165300,9730405,2185,2185,2185,2185,0
|
|
20230620,165200,9730405,2185,2185,2185,2185,0
|
|
20230620,165100,9730405,2185,2185,2185,2185,0
|
|
20230620,165000,9730405,2185,2185,2185,2185,0
|
|
20230620,164900,9730405,2185,2185,2185,2185,0
|
|
20230620,164800,9730405,2185,2185,2185,2185,0
|
|
20230620,164700,9730405,2185,2185,2185,2185,0
|
|
20230620,164600,9730405,2185,2185,2185,2185,0
|
|
20230620,164500,9730405,2185,2185,2185,2185,0
|
|
20230620,164400,9730405,2185,2185,2185,2185,0
|
|
20230620,164300,9730405,2185,2185,2185,2185,0
|
|
20230620,164200,9730405,2185,2185,2185,2185,0
|
|
20230620,164100,9730405,2185,2185,2185,2185,0
|
|
20230620,164000,9730405,2185,2185,2185,2185,0
|
|
20230620,163900,9730405,2185,2185,2185,2185,0
|
|
20230620,163800,9730405,2185,2185,2185,2185,14
|
|
20230620,163700,9730405,2185,2185,2185,2185,0
|
|
20230620,163600,9730405,2185,2185,2185,2185,0
|
|
20230620,163500,9730405,2185,2185,2185,2185,0
|
|
20230620,163400,9730405,2185,2185,2185,2185,0
|
|
20230620,163300,9730405,2185,2185,2185,2185,0
|
|
20230620,163200,9730405,2185,2185,2185,2185,0
|
|
20230620,163100,9730405,2185,2185,2185,2185,0
|
|
20230620,163000,9730405,2185,2185,2185,2185,0
|
|
20230620,162900,9730405,2185,2185,2185,2185,0
|
|
20230620,162800,9730405,2185,2185,2185,2185,0
|
|
20230620,162700,9730405,2185,2185,2185,2185,0
|
|
20230620,162600,9730405,2185,2185,2185,2185,0
|
|
20230620,162500,9730405,2185,2185,2185,2185,0
|
|
20230620,162400,9730405,2185,2185,2185,2185,0
|
|
20230620,162300,9730405,2185,2185,2185,2185,0
|
|
20230620,162200,9730405,2185,2185,2185,2185,0
|
|
20230620,162100,9730405,2185,2185,2185,2185,0
|
|
20230620,162000,9730405,2185,2185,2185,2185,0
|
|
20230620,161900,9730405,2185,2185,2185,2185,0
|
|
20230620,161800,9730405,2185,2185,2185,2185,0
|
|
20230620,161700,9730405,2185,2185,2185,2185,0
|
|
20230620,161600,9730405,2185,2185,2185,2185,0
|
|
20230620,161500,9730405,2185,2185,2185,2185,0
|
|
20230620,161400,9730405,2185,2185,2185,2185,0
|
|
20230620,161300,9730405,2185,2185,2185,2185,0
|
|
20230620,161200,9730405,2185,2185,2185,2185,0
|
|
20230620,161100,9730405,2185,2185,2185,2185,0
|
|
20230620,161000,9730405,2185,2185,2185,2185,0
|
|
20230620,160900,9730405,2185,2185,2185,2185,0
|
|
20230620,160800,9730405,2185,2185,2185,2185,14
|
|
20230620,160700,9730405,2185,2185,2185,2185,0
|
|
20230620,160600,9730405,2185,2185,2185,2185,0
|
|
20230620,160500,9730405,2185,2185,2185,2185,0
|
|
20230620,160400,9730405,2185,2185,2185,2185,0
|
|
20230620,160300,9730405,2185,2185,2185,2185,0
|
|
20230620,160200,9730405,2185,2185,2185,2185,0
|
|
20230620,160100,9730405,2185,2185,2185,2185,0
|
|
20230620,160000,9730405,2185,2185,2185,2185,0
|
|
20230620,155900,9730405,2185,2185,2185,2185,0
|
|
20230620,155800,9730405,2185,2185,2185,2185,0
|
|
20230620,155700,9730405,2185,2185,2185,2185,0
|
|
20230620,155600,9730405,2185,2185,2185,2185,0
|
|
20230620,155500,9730405,2185,2185,2185,2185,0
|
|
20230620,155400,9730405,2185,2185,2185,2185,0
|
|
20230620,155300,9730405,2185,2185,2185,2185,0
|
|
20230620,155200,9730405,2185,2185,2185,2185,0
|
|
20230620,155100,9730405,2185,2185,2185,2185,0
|
|
20230620,155000,9730405,2185,2185,2185,2185,0
|
|
20230620,154900,9730405,2185,2185,2185,2185,0
|
|
20230620,154800,9730405,2185,2185,2185,2185,0
|
|
20230620,154700,9730405,2185,2185,2185,2185,0
|
|
20230620,154600,9730405,2185,2185,2185,2185,0
|
|
20230620,154500,9730405,2185,2185,2185,2185,0
|
|
20230620,154400,9730405,2185,2185,2185,2185,0
|
|
20230620,154300,9730405,2185,2185,2185,2185,0
|
|
20230620,154200,9730405,2185,2185,2185,2185,0
|
|
20230620,154100,9730405,2185,2185,2185,2185,0
|
|
20230620,154000,9730405,2185,2185,2185,2185,0
|
|
20230620,153900,9730405,2185,2185,2185,2185,0
|
|
20230620,153800,9730405,2185,2185,2185,2185,14
|
|
20230620,153700,9730405,2185,2185,2185,2185,0
|
|
20230620,153600,9730405,2185,2185,2185,2185,0
|
|
20230620,153500,9730405,2185,2185,2185,2185,0
|
|
20230620,153400,9730405,2185,2185,2185,2185,0
|
|
20230620,153300,9730405,2185,2185,2185,2185,0
|
|
20230620,153200,9730405,2185,2185,2185,2185,0
|
|
20230620,153100,9730405,2185,2185,2185,2185,0
|
|
20230620,153000,9730405,2185,2185,2185,2185,0
|
|
20230620,152900,9730405,2185,2185,2185,2185,0
|
|
20230620,152800,9730405,2185,2185,2185,2185,0
|
|
20230620,152700,9730405,2185,2185,2185,2185,0
|
|
20230620,152600,9730405,2185,2185,2185,2185,0
|
|
20230620,152500,9730405,2185,2185,2185,2185,0
|
|
20230620,152400,9730405,2185,2185,2185,2185,0
|
|
20230620,152300,9730405,2185,2185,2185,2185,0
|
|
20230620,152200,9730405,2185,2185,2185,2185,0
|
|
20230620,152100,9730405,2185,2185,2185,2185,0
|
|
20230620,152000,9730405,2185,2185,2185,2185,0
|
|
20230620,151900,9730405,2185,2185,2185,2185,14
|
|
20230620,151800,9699815,2190,2185,2190,2185,10
|
|
20230620,151700,9677960,2190,2190,2190,2190,10
|
|
20230620,151600,9656060,2185,2190,2190,2185,55
|
|
20230620,151500,9535835,2185,2185,2185,2185,9
|
|
20230620,151400,9516170,2185,2185,2185,2185,31
|
|
20230620,151300,9448435,2185,2185,2185,2185,16
|
|
20230620,151200,9413475,2190,2190,2190,2190,10
|
|
20230620,151100,9391575,2185,2185,2185,2185,22
|
|
20230620,151000,9343505,2185,2185,2185,2185,16
|
|
20230620,150900,9308545,2190,2185,2190,2185,36
|
|
20230620,150800,9229785,2190,2185,2190,2185,18
|
|
20230620,150700,9190405,2190,2185,2190,2185,18
|
|
20230620,150600,9151025,2190,2185,2190,2185,35
|
|
20230620,150500,9074500,2195,2185,2195,2185,26
|
|
20230620,150400,9017590,2195,2185,2195,2185,42
|
|
20230620,150300,8925760,2185,2185,2185,2185,9
|
|
20230620,150200,8906095,2195,2190,2195,2190,30
|
|
20230620,150100,8840360,2185,2185,2185,2185,208
|
|
20230620,150000,8385880,2185,2185,2185,2185,8
|
|
20230620,145900,8368400,2185,2185,2185,2185,51
|
|
20230620,145800,8256965,2185,2185,2185,2185,9
|
|
20230620,145700,8237300,2185,2185,2185,2185,8
|
|
20230620,145600,8219820,2185,2185,2185,2185,30
|
|
20230620,145500,8154270,2185,2185,2185,2185,8
|
|
20230620,145400,8136790,2185,2185,2185,2185,8
|
|
20230620,145300,8119310,2185,2185,2185,2185,8
|
|
20230620,145200,8101830,2185,2185,2185,2185,8
|
|
20230620,145100,8084350,2185,2185,2185,2185,43
|
|
20230620,145000,7990395,2185,2185,2185,2185,8
|
|
20230620,144900,7972915,2185,2185,2185,2185,41
|
|
20230620,144800,7883330,2185,2185,2185,2185,8
|
|
20230620,144700,7865850,2185,2185,2185,2185,8
|
|
20230620,144600,7848370,2185,2185,2185,2185,8
|
|
20230620,144500,7830890,2195,2185,2195,2185,27
|
|
20230620,144400,7771795,2195,2190,2195,2190,20
|
|
20230620,144300,7727975,2195,2185,2195,2185,26
|
|
20230620,144200,7671065,2195,2195,2195,2195,0
|
|
20230620,144100,7671065,2195,2185,2195,2185,39
|
|
20230620,144000,7585680,2195,2185,2195,2185,26
|
|
20230620,143900,7528770,2195,2185,2195,2185,20
|
|
20230620,143800,7485015,2195,2190,2195,2190,30
|
|
20230620,143700,7419265,2185,2185,2185,2185,8
|
|
20230620,143600,7401785,2195,2185,2195,2185,27
|
|
20230620,143500,7342690,2195,2190,2195,2190,20
|
|
20230620,143400,7298875,2185,2185,2185,2185,8
|
|
20230620,143300,7281395,2195,2185,2195,2185,18
|
|
20230620,143200,7242005,2185,2185,2185,2185,8
|
|
20230620,143100,7224525,2185,2185,2185,2185,43
|
|
20230620,143000,7130570,2185,2185,2185,2185,8
|
|
20230620,142900,7113090,2185,2185,2185,2185,8
|
|
20230620,142800,7095610,2185,2185,2185,2185,16
|
|
20230620,142700,7060650,2200,2200,2200,2200,0
|
|
20230620,142600,7060650,2200,2185,2200,2185,18
|
|
20230620,142500,7021260,2185,2185,2185,2185,8
|
|
20230620,142400,7003780,2185,2185,2185,2185,50
|
|
20230620,142300,6894530,2185,2185,2185,2185,8
|
|
20230620,142200,6877050,2185,2185,2185,2185,8
|
|
20230620,142100,6859570,2185,2185,2185,2185,8
|
|
20230620,142000,6842090,2185,2185,2185,2185,16
|
|
20230620,141900,6807130,2200,2200,2200,2200,0
|
|
20230620,141800,6807130,2200,2185,2200,2185,37
|
|
20230620,141700,6726060,2200,2200,2200,2200,0
|
|
20230620,141600,6726060,2200,2185,2200,2185,26
|
|
20230620,141500,6669100,2200,2195,2200,2195,30
|
|
20230620,141400,6603215,2185,2185,2185,2185,8
|
|
20230620,141300,6585735,2200,2180,2200,2180,47
|
|
20230620,141200,6482790,2200,2200,2200,2200,0
|
|
20230620,141100,6482790,2200,2200,2200,2200,10
|
|
20230620,141000,6460790,2180,2180,2180,2180,9
|
|
20230620,140900,6441170,2180,2180,2180,2180,45
|
|
20230620,140800,6343070,2185,2185,2185,2185,3
|
|
20230620,140700,6336515,2200,2195,2200,2195,10
|
|
20230620,140600,6314525,2180,2180,2180,2180,47
|
|
20230620,140500,6212065,2180,2180,2180,2180,8
|
|
20230620,140400,6194625,2180,2180,2180,2180,36
|
|
20230620,140300,6116145,2180,2180,2180,2180,8
|
|
20230620,140200,6098705,2180,2180,2180,2180,8
|
|
20230620,140100,6081265,2180,2180,2180,2180,37
|
|
20230620,140000,6000605,2180,2180,2180,2180,9
|
|
20230620,135900,5980985,2180,2180,2180,2180,8
|
|
20230620,135800,5963545,2180,2180,2180,2180,8
|
|
20230620,135700,5946105,2180,2180,2180,2180,9
|
|
20230620,135600,5926485,2180,2180,2180,2180,9
|
|
20230620,135500,5906865,2180,2180,2180,2180,8
|
|
20230620,135400,5889425,2180,2180,2185,2180,33
|
|
20230620,135300,5817480,2180,2180,2180,2180,8
|
|
20230620,135200,5800040,2180,2180,2180,2180,10
|
|
20230620,135100,5778240,2180,2180,2180,2180,178
|
|
20230620,135000,5390200,2180,2180,2180,2180,8
|
|
20230620,134900,5372760,2180,2180,2180,2180,37
|
|
20230620,134800,5292100,2180,2180,2180,2180,17
|
|
20230620,134700,5255040,2180,2180,2180,2180,8
|
|
20230620,134600,5237600,2195,2195,2195,2195,0
|
|
20230620,134500,5237600,2195,2180,2195,2180,10
|
|
20230620,134400,5215785,2180,2180,2180,2180,8
|
|
20230620,134300,5198345,2180,2180,2180,2180,8
|
|
20230620,134200,5180905,2180,2185,2185,2180,8
|
|
20230620,134100,5163445,2180,2180,2185,2180,55
|
|
20230620,134000,5043540,2185,2180,2185,2180,10
|
|
20230620,133900,5021730,2185,2180,2185,2180,46
|
|
20230620,133800,4921440,2180,2180,2180,2180,8
|
|
20230620,133700,4904000,2180,2180,2180,2180,25
|
|
20230620,133600,4849500,2200,2200,2200,2200,0
|
|
20230620,133500,4849500,2200,2200,2200,2200,0
|
|
20230620,133400,4849500,2200,2200,2200,2200,0
|
|
20230620,133300,4849500,2200,2200,2200,2200,0
|
|
20230620,133200,4849500,2200,2200,2200,2200,0
|
|
20230620,133100,4849500,2200,2200,2200,2200,0
|
|
20230620,133000,4849500,2200,2200,2200,2200,0
|
|
20230620,132900,4849500,2200,2180,2200,2180,77
|
|
20230620,132800,4681100,2200,2200,2200,2200,0
|
|
20230620,132700,4681100,2200,2200,2200,2200,0
|
|
20230620,132600,4681100,2200,2200,2200,2200,0
|
|
20230620,132500,4681100,2200,2200,2200,2200,0
|
|
20230620,132400,4681100,2200,2200,2200,2200,0
|
|
20230620,132300,4681100,2200,2200,2200,2200,0
|
|
20230620,132200,4681100,2200,2180,2200,2180,63
|
|
20230620,132100,4543535,2180,2180,2180,2180,0
|
|
20230620,132000,4543535,2180,2180,2180,2180,0
|
|
20230620,131900,4543535,2180,2180,2180,2180,25
|
|
20230620,131800,4489035,2200,2200,2200,2200,0
|
|
20230620,131700,4489035,2200,2200,2200,2200,0
|
|
20230620,131600,4489035,2200,2200,2200,2200,0
|
|
20230620,131500,4489035,2200,2200,2200,2200,0
|
|
20230620,131400,4489035,2200,2200,2200,2200,0
|
|
20230620,131300,4489035,2200,2200,2200,2200,0
|
|
20230620,131200,4489035,2200,2180,2200,2180,63
|
|
20230620,131100,4351310,2200,2200,2200,2200,0
|
|
20230620,131000,4351310,2200,2200,2200,2200,0
|
|
20230620,130900,4351310,2200,2200,2200,2200,0
|
|
20230620,130800,4351310,2200,2200,2200,2200,0
|
|
20230620,130700,4351310,2200,2200,2200,2200,0
|
|
20230620,130600,4351310,2200,2200,2200,2200,0
|
|
20230620,130500,4351310,2200,2185,2200,2185,40
|
|
20230620,130400,4263665,2180,2180,2180,2180,13
|
|
20230620,130300,4235325,2200,2200,2200,2200,0
|
|
20230620,130200,4235325,2200,2200,2200,2200,0
|
|
20230620,130100,4235325,2200,2200,2200,2200,0
|
|
20230620,130000,4235325,2200,2200,2200,2200,0
|
|
20230620,125900,4235325,2200,2185,2200,2185,20
|
|
20230620,125800,4191485,2185,2185,2185,2185,0
|
|
20230620,125700,4191485,2185,2180,2185,2180,20
|
|
20230620,125600,4147860,2200,2200,2200,2200,0
|
|
20230620,125500,4147860,2200,2200,2200,2200,0
|
|
20230620,125400,4147860,2200,2200,2200,2200,0
|
|
20230620,125300,4147860,2200,2200,2200,2200,0
|
|
20230620,125200,4147860,2200,2200,2200,2200,0
|
|
20230620,125100,4147860,2200,2200,2200,2200,0
|
|
20230620,125000,4147860,2200,2185,2200,2185,30
|
|
20230620,124900,4082145,2180,2180,2180,2180,13
|
|
20230620,124800,4053805,2200,2200,2200,2200,0
|
|
20230620,124700,4053805,2200,2200,2200,2200,0
|
|
20230620,124600,4053805,2200,2200,2200,2200,0
|
|
20230620,124500,4053805,2200,2200,2200,2200,0
|
|
20230620,124400,4053805,2200,2195,2200,2195,40
|
|
20230620,124300,3965985,2195,2185,2195,2185,30
|
|
20230620,124200,3900335,2180,2180,2180,2180,34
|
|
20230620,124100,3826215,2185,2185,2185,2185,0
|
|
20230620,124000,3826215,2185,2185,2185,2185,0
|
|
20230620,123900,3826215,2185,2185,2185,2185,9
|
|
20230620,123800,3806550,2185,2185,2185,2185,0
|
|
20230620,123700,3806550,2185,2185,2185,2185,22
|
|
20230620,123600,3758480,2195,2195,2195,2195,0
|
|
20230620,123500,3758480,2195,2195,2195,2195,0
|
|
20230620,123400,3758480,2195,2195,2195,2195,0
|
|
20230620,123300,3758480,2195,2190,2195,2190,10
|
|
20230620,123200,3736575,2185,2185,2185,2185,26
|
|
20230620,123100,3679765,2195,2195,2195,2195,0
|
|
20230620,123000,3679765,2195,2195,2195,2195,0
|
|
20230620,122900,3679765,2195,2195,2195,2195,0
|
|
20230620,122800,3679765,2195,2190,2195,2190,30
|
|
20230620,122700,3614055,2185,2185,2185,2185,20
|
|
20230620,122600,3570355,2195,2195,2195,2195,0
|
|
20230620,122500,3570355,2195,2195,2195,2195,0
|
|
20230620,122400,3570355,2195,2195,2195,2195,0
|
|
20230620,122300,3570355,2195,2195,2195,2195,0
|
|
20230620,122200,3570355,2195,2190,2195,2190,20
|
|
20230620,122100,3526550,2195,2190,2195,2190,20
|
|
20230620,122000,3482725,2185,2185,2185,2185,0
|
|
20230620,121900,3482725,2185,2185,2185,2185,8
|
|
20230620,121800,3465245,2195,2195,2195,2195,0
|
|
20230620,121700,3465245,2195,2195,2195,2195,0
|
|
20230620,121600,3465245,2195,2195,2195,2195,0
|
|
20230620,121500,3465245,2195,2190,2195,2190,30
|
|
20230620,121400,3399530,2185,2185,2185,2185,14
|
|
20230620,121300,3368940,2195,2195,2195,2195,0
|
|
20230620,121200,3368940,2195,2195,2195,2195,0
|
|
20230620,121100,3368940,2195,2190,2195,2190,30
|
|
20230620,121000,3303200,2185,2185,2185,2185,0
|
|
20230620,120900,3303200,2185,2185,2185,2185,0
|
|
20230620,120800,3303200,2185,2185,2185,2185,0
|
|
20230620,120700,3303200,2185,2185,2185,2185,34
|
|
20230620,120600,3228910,2185,2185,2185,2185,0
|
|
20230620,120500,3228910,2185,2185,2185,2185,0
|
|
20230620,120400,3228910,2185,2185,2185,2185,27
|
|
20230620,120300,3169915,2195,2195,2195,2195,0
|
|
20230620,120200,3169915,2195,2195,2195,2195,0
|
|
20230620,120100,3169915,2195,2195,2195,2195,0
|
|
20230620,120000,3169915,2195,2190,2195,2190,30
|
|
20230620,115900,3104205,2185,2185,2185,2185,19
|
|
20230620,115800,3062690,2195,2195,2195,2195,0
|
|
20230620,115700,3062690,2195,2195,2195,2195,0
|
|
20230620,115600,3062690,2195,2195,2195,2195,0
|
|
20230620,115500,3062690,2195,2185,2195,2185,41
|
|
20230620,115400,2973000,2195,2195,2195,2195,0
|
|
20230620,115300,2973000,2195,2195,2195,2195,0
|
|
20230620,115200,2973000,2195,2195,2195,2195,0
|
|
20230620,115100,2973000,2195,2185,2195,2185,20
|
|
20230620,115000,2929280,2180,2180,2180,2180,32
|
|
20230620,114900,2859520,2185,2185,2185,2185,1
|
|
20230620,114800,2857335,2195,2195,2195,2195,0
|
|
20230620,114700,2857335,2195,2195,2195,2195,0
|
|
20230620,114600,2857335,2195,2195,2195,2195,0
|
|
20230620,114500,2857335,2195,2195,2195,2195,0
|
|
20230620,114400,2857335,2195,2195,2195,2195,0
|
|
20230620,114300,2857335,2195,2195,2195,2195,0
|
|
20230620,114200,2857335,2195,2180,2195,2180,55
|
|
20230620,114100,2737215,2195,2195,2195,2195,0
|
|
20230620,114000,2737215,2195,2195,2195,2195,0
|
|
20230620,113900,2737215,2195,2195,2195,2195,0
|
|
20230620,113800,2737215,2195,2195,2195,2195,0
|
|
20230620,113700,2737215,2195,2190,2195,2190,30
|
|
20230620,113600,2671480,2190,2185,2190,2185,20
|
|
20230620,113500,2627760,2180,2180,2180,2180,0
|
|
20230620,113400,2627760,2180,2180,2180,2180,0
|
|
20230620,113300,2627760,2180,2180,2180,2180,0
|
|
20230620,113200,2627760,2180,2180,2180,2180,0
|
|
20230620,113100,2627760,2180,2180,2180,2180,0
|
|
20230620,113000,2627760,2180,2180,2180,2180,34
|
|
20230620,112900,2553640,2180,2180,2180,2180,0
|
|
20230620,112800,2553640,2180,2180,2180,2180,0
|
|
20230620,112700,2553640,2180,2180,2180,2180,46
|
|
20230620,112600,2453360,2195,2195,2195,2195,0
|
|
20230620,112500,2453360,2195,2195,2195,2195,0
|
|
20230620,112400,2453360,2195,2195,2195,2195,0
|
|
20230620,112300,2453360,2195,2195,2195,2195,0
|
|
20230620,112200,2453360,2195,2195,2195,2195,0
|
|
20230620,112100,2453360,2195,2190,2195,2190,20
|
|
20230620,112000,2409520,2180,2180,2180,2180,26
|
|
20230620,111900,2352840,2180,2180,2180,2180,0
|
|
20230620,111800,2352840,2180,2180,2180,2180,0
|
|
20230620,111700,2352840,2180,2180,2180,2180,25
|
|
20230620,111600,2298340,2180,2180,2180,2180,0
|
|
20230620,111500,2298340,2180,2180,2180,2180,0
|
|
20230620,111400,2298340,2180,2180,2180,2180,0
|
|
20230620,111300,2298340,2180,2180,2180,2180,0
|
|
20230620,111200,2298340,2180,2180,2180,2180,42
|
|
20230620,111100,2206780,2180,2180,2180,2180,0
|
|
20230620,111000,2206780,2180,2180,2180,2180,30
|
|
20230620,110900,2141380,2180,2180,2180,2180,0
|
|
20230620,110800,2141380,2180,2180,2180,2180,0
|
|
20230620,110700,2141380,2180,2180,2180,2180,0
|
|
20230620,110600,2141380,2180,2180,2180,2180,0
|
|
20230620,110500,2141380,2180,2180,2180,2180,17
|
|
20230620,110400,2104320,2180,2180,2180,2180,0
|
|
20230620,110300,2104320,2180,2180,2180,2180,0
|
|
20230620,110200,2104320,2180,2180,2180,2180,42
|
|
20230620,110100,2012760,2180,2180,2180,2180,0
|
|
20230620,110000,2012760,2180,2180,2180,2180,0
|
|
20230620,105900,2012760,2180,2180,2180,2180,0
|
|
20230620,105800,2012760,2180,2180,2180,2180,0
|
|
20230620,105700,2012760,2180,2180,2180,2180,0
|
|
20230620,105600,2012760,2180,2180,2180,2180,0
|
|
20230620,105500,2012760,2180,2180,2180,2180,39
|
|
20230620,105400,1927740,2180,2180,2180,2180,0
|
|
20230620,105300,1927740,2180,2180,2180,2180,0
|
|
20230620,105200,1927740,2180,2180,2180,2180,47
|
|
20230620,105100,1825280,2180,2180,2180,2180,0
|
|
20230620,105000,1825280,2180,2180,2180,2180,0
|
|
20230620,104900,1825280,2180,2180,2180,2180,0
|
|
20230620,104800,1825280,2180,2180,2180,2180,0
|
|
20230620,104700,1825280,2180,2180,2180,2180,0
|
|
20230620,104600,1825280,2180,2180,2180,2180,0
|
|
20230620,104500,1825280,2180,2180,2180,2180,39
|
|
20230620,104400,1740260,2180,2180,2180,2180,0
|
|
20230620,104300,1740260,2180,2180,2180,2180,0
|
|
20230620,104200,1740260,2180,2180,2180,2180,30
|
|
20230620,104100,1674860,2195,2195,2195,2195,0
|
|
20230620,104000,1674860,2195,2195,2195,2195,0
|
|
20230620,103900,1674860,2195,2195,2195,2195,0
|
|
20230620,103800,1674860,2195,2195,2195,2195,0
|
|
20230620,103700,1674860,2195,2195,2195,2195,0
|
|
20230620,103600,1674860,2195,2195,2195,2195,0
|
|
20230620,103500,1674860,2195,2180,2195,2180,41
|
|
20230620,103400,1585370,2195,2195,2195,2195,0
|
|
20230620,103300,1585370,2195,2195,2195,2195,0
|
|
20230620,103200,1585370,2195,2195,2195,2195,0
|
|
20230620,103100,1585370,2195,2195,2195,2195,0
|
|
20230620,103000,1585370,2195,2195,2195,2195,0
|
|
20230620,102900,1585370,2195,2195,2195,2195,0
|
|
20230620,102800,1585370,2195,2185,2195,2185,30
|
|
20230620,102700,1519720,2180,2180,2180,2180,22
|
|
20230620,102600,1471760,2195,2195,2195,2195,0
|
|
20230620,102500,1471760,2195,2195,2195,2195,0
|
|
20230620,102400,1471760,2195,2195,2195,2195,0
|
|
20230620,102300,1471760,2195,2195,2195,2195,0
|
|
20230620,102200,1471760,2195,2195,2195,2195,0
|
|
20230620,102100,1471760,2195,2195,2195,2195,0
|
|
20230620,102000,1471760,2195,2180,2195,2180,63
|
|
20230620,101900,1334270,2195,2195,2195,2195,0
|
|
20230620,101800,1334270,2195,2195,2195,2195,0
|
|
20230620,101700,1334270,2195,2195,2195,2195,0
|
|
20230620,101600,1334270,2195,2195,2195,2195,0
|
|
20230620,101500,1334270,2195,2195,2195,2195,0
|
|
20230620,101400,1334270,2195,2195,2195,2195,0
|
|
20230620,101300,1334270,2195,2180,2195,2180,71
|
|
20230620,101200,1179310,2195,2195,2195,2195,0
|
|
20230620,101100,1179310,2195,2195,2195,2195,0
|
|
20230620,101000,1179310,2195,2195,2195,2195,0
|
|
20230620,100900,1179310,2195,2195,2195,2195,0
|
|
20230620,100800,1179310,2195,2195,2195,2195,0
|
|
20230620,100700,1179310,2195,2195,2195,2195,0
|
|
20230620,100600,1179310,2195,2195,2195,2195,0
|
|
20230620,100500,1179310,2195,2180,2195,2180,68
|
|
20230620,100400,1030830,2195,2195,2195,2195,0
|
|
20230620,100300,1030830,2195,2195,2195,2195,0
|
|
20230620,100200,1030830,2195,2195,2195,2195,0
|
|
20230620,100100,1030830,2195,2195,2195,2195,0
|
|
20230620,100000,1030830,2195,2195,2195,2195,0
|
|
20230620,095900,1030830,2195,2195,2195,2195,0
|
|
20230620,095800,1030830,2195,2180,2195,2180,66
|
|
20230620,095700,886760,2195,2195,2195,2195,0
|
|
20230620,095600,886760,2195,2195,2195,2195,0
|
|
20230620,095500,886760,2195,2195,2195,2195,0
|
|
20230620,095400,886760,2195,2195,2195,2195,0
|
|
20230620,095300,886760,2195,2195,2195,2195,0
|
|
20230620,095200,886760,2195,2195,2195,2195,0
|
|
20230620,095100,886760,2195,2195,2195,2195,0
|
|
20230620,095000,886760,2195,2185,2195,2185,39
|
|
20230620,094900,801400,2195,2195,2195,2195,0
|
|
20230620,094800,801400,2195,2195,2195,2195,0
|
|
20230620,094700,801400,2195,2195,2195,2195,0
|
|
20230620,094600,801400,2195,2190,2195,2190,30
|
|
20230620,094500,735675,2185,2185,2185,2185,17
|
|
20230620,094400,698530,2195,2195,2195,2195,0
|
|
20230620,094300,698530,2195,2195,2195,2195,0
|
|
20230620,094200,698530,2195,2190,2195,2190,30
|
|
20230620,094100,632805,2185,2185,2185,2185,0
|
|
20230620,094000,632805,2185,2185,2185,2185,24
|
|
20230620,093900,580365,2195,2195,2195,2195,0
|
|
20230620,093800,580365,2195,2195,2195,2195,0
|
|
20230620,093700,580365,2195,2195,2195,2195,0
|
|
20230620,093600,580365,2195,2185,2195,2185,30
|
|
20230620,093500,514670,2180,2180,2180,2180,26
|
|
20230620,093400,457990,2200,2200,2200,2200,0
|
|
20230620,093300,457990,2200,2200,2200,2200,0
|
|
20230620,093200,457990,2200,2200,2200,2200,0
|
|
20230620,093100,457990,2200,2200,2200,2200,0
|
|
20230620,093000,457990,2200,2200,2200,2200,0
|
|
20230620,092900,457990,2200,2200,2200,2200,0
|
|
20230620,092800,457990,2200,2180,2200,2180,91
|
|
20230620,092700,259410,2185,2185,2185,2185,0
|
|
20230620,092600,259410,2185,2185,2185,2185,0
|
|
20230620,092500,259410,2185,2185,2185,2185,5
|
|
20230620,092400,248485,2200,2200,2200,2200,0
|
|
20230620,092300,248485,2200,2200,2200,2200,0
|
|
20230620,092200,248485,2200,2200,2200,2200,0
|
|
20230620,092100,248485,2200,2200,2200,2200,0
|
|
20230620,092000,248485,2200,2200,2200,2200,0
|
|
20230620,091900,248485,2200,2200,2200,2200,0
|
|
20230620,091800,248485,2200,2180,2200,2180,65
|
|
20230620,091700,106560,2180,2180,2180,2180,0
|
|
20230620,091600,106560,2180,2180,2180,2180,0
|
|
20230620,091500,106560,2180,2180,2180,2180,23
|
|
20230620,091400,56420,2170,2170,2170,2170,0
|
|
20230620,091300,56420,2170,2170,2170,2170,0
|
|
20230620,091200,56420,2170,2170,2170,2170,0
|
|
20230620,091100,56420,2170,2170,2170,2170,0
|
|
20230620,091000,56420,2170,2170,2170,2170,0
|
|
20230620,090900,56420,2170,2170,2170,2170,0
|
|
20230620,090800,56420,2170,2170,2170,2170,26
|
|
20230620,090700,0,2200,2200,2200,2200,0
|
|
20230620,090600,0,2200,2200,2200,2200,0
|
|
20230620,090500,0,2200,2200,2200,2200,0
|
|
20230620,090400,0,2200,2200,2200,2200,0
|
|
20230620,090300,0,2200,2200,2200,2200,0
|
|
20230620,090200,0,2200,2200,2200,2200,0
|
|
20230620,090100,0,2200,2200,2200,2200,0
|
|
20230620,090000,0,2200,2200,2200,2200,0
|