582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183900,34449270,2195,2195,2195,2195,15
|
|
20230622,183800,34449270,2195,2195,2195,2195,0
|
|
20230622,183700,34449270,2195,2195,2195,2195,0
|
|
20230622,183600,34449270,2195,2195,2195,2195,0
|
|
20230622,183500,34449270,2195,2195,2195,2195,0
|
|
20230622,183400,34449270,2195,2195,2195,2195,0
|
|
20230622,183300,34449270,2195,2195,2195,2195,0
|
|
20230622,183200,34449270,2195,2195,2195,2195,0
|
|
20230622,183100,34449270,2195,2195,2195,2195,0
|
|
20230622,183000,34449270,2195,2195,2195,2195,0
|
|
20230622,182900,34449270,2195,2195,2195,2195,0
|
|
20230622,182800,34449270,2195,2195,2195,2195,0
|
|
20230622,182700,34449270,2195,2195,2195,2195,0
|
|
20230622,182600,34449270,2195,2195,2195,2195,0
|
|
20230622,182500,34449270,2195,2195,2195,2195,0
|
|
20230622,182400,34449270,2195,2195,2195,2195,0
|
|
20230622,182300,34449270,2195,2195,2195,2195,0
|
|
20230622,182200,34449270,2195,2195,2195,2195,0
|
|
20230622,182100,34449270,2195,2195,2195,2195,0
|
|
20230622,182000,34449270,2195,2195,2195,2195,0
|
|
20230622,181900,34449270,2195,2195,2195,2195,0
|
|
20230622,181800,34449270,2195,2195,2195,2195,0
|
|
20230622,181700,34449270,2195,2195,2195,2195,0
|
|
20230622,181600,34449270,2195,2195,2195,2195,0
|
|
20230622,181500,34449270,2195,2195,2195,2195,0
|
|
20230622,181400,34449270,2195,2195,2195,2195,0
|
|
20230622,181300,34449270,2195,2195,2195,2195,0
|
|
20230622,181200,34449270,2195,2195,2195,2195,0
|
|
20230622,181100,34449270,2195,2195,2195,2195,0
|
|
20230622,181000,34449270,2195,2195,2195,2195,0
|
|
20230622,180900,34449270,2195,2195,2195,2195,15
|
|
20230622,180800,34449270,2195,2195,2195,2195,0
|
|
20230622,180700,34449270,2195,2195,2195,2195,0
|
|
20230622,180600,34449270,2195,2195,2195,2195,0
|
|
20230622,180500,34449270,2195,2195,2195,2195,0
|
|
20230622,180400,34449270,2195,2195,2195,2195,0
|
|
20230622,180300,34449270,2195,2195,2195,2195,0
|
|
20230622,180200,34449270,2195,2195,2195,2195,0
|
|
20230622,180100,34449270,2195,2195,2195,2195,0
|
|
20230622,180000,34449270,2195,2195,2195,2195,0
|
|
20230622,175900,34449270,2195,2195,2195,2195,0
|
|
20230622,175800,34449270,2195,2195,2195,2195,0
|
|
20230622,175700,34449270,2195,2195,2195,2195,0
|
|
20230622,175600,34449270,2195,2195,2195,2195,0
|
|
20230622,175500,34449270,2195,2195,2195,2195,0
|
|
20230622,175400,34449270,2195,2195,2195,2195,0
|
|
20230622,175300,34449270,2195,2195,2195,2195,0
|
|
20230622,175200,34449270,2195,2195,2195,2195,0
|
|
20230622,175100,34449270,2195,2195,2195,2195,0
|
|
20230622,175000,34449270,2195,2195,2195,2195,0
|
|
20230622,174900,34449270,2195,2195,2195,2195,0
|
|
20230622,174800,34449270,2195,2195,2195,2195,0
|
|
20230622,174700,34449270,2195,2195,2195,2195,0
|
|
20230622,174600,34449270,2195,2195,2195,2195,0
|
|
20230622,174500,34449270,2195,2195,2195,2195,0
|
|
20230622,174400,34449270,2195,2195,2195,2195,0
|
|
20230622,174300,34449270,2195,2195,2195,2195,0
|
|
20230622,174200,34449270,2195,2195,2195,2195,0
|
|
20230622,174100,34449270,2195,2195,2195,2195,0
|
|
20230622,174000,34449270,2195,2195,2195,2195,0
|
|
20230622,173900,34449270,2195,2195,2195,2195,15
|
|
20230622,173800,34449270,2195,2195,2195,2195,0
|
|
20230622,173700,34449270,2195,2195,2195,2195,0
|
|
20230622,173600,34449270,2195,2195,2195,2195,0
|
|
20230622,173500,34449270,2195,2195,2195,2195,0
|
|
20230622,173400,34449270,2195,2195,2195,2195,0
|
|
20230622,173300,34449270,2195,2195,2195,2195,0
|
|
20230622,173200,34449270,2195,2195,2195,2195,0
|
|
20230622,173100,34449270,2195,2195,2195,2195,0
|
|
20230622,173000,34449270,2195,2195,2195,2195,0
|
|
20230622,172900,34449270,2195,2195,2195,2195,0
|
|
20230622,172800,34449270,2195,2195,2195,2195,0
|
|
20230622,172700,34449270,2195,2195,2195,2195,0
|
|
20230622,172600,34449270,2195,2195,2195,2195,0
|
|
20230622,172500,34449270,2195,2195,2195,2195,0
|
|
20230622,172400,34449270,2195,2195,2195,2195,0
|
|
20230622,172300,34449270,2195,2195,2195,2195,0
|
|
20230622,172200,34449270,2195,2195,2195,2195,0
|
|
20230622,172100,34449270,2195,2195,2195,2195,0
|
|
20230622,172000,34449270,2195,2195,2195,2195,0
|
|
20230622,171900,34449270,2195,2195,2195,2195,0
|
|
20230622,171800,34449270,2195,2195,2195,2195,0
|
|
20230622,171700,34449270,2195,2195,2195,2195,0
|
|
20230622,171600,34449270,2195,2195,2195,2195,0
|
|
20230622,171500,34449270,2195,2195,2195,2195,0
|
|
20230622,171400,34449270,2195,2195,2195,2195,0
|
|
20230622,171300,34449270,2195,2195,2195,2195,0
|
|
20230622,171200,34449270,2195,2195,2195,2195,0
|
|
20230622,171100,34449270,2195,2195,2195,2195,0
|
|
20230622,171000,34449270,2195,2195,2195,2195,0
|
|
20230622,170900,34449270,2195,2195,2195,2195,15
|
|
20230622,170800,34449270,2195,2195,2195,2195,0
|
|
20230622,170700,34449270,2195,2195,2195,2195,0
|
|
20230622,170600,34449270,2195,2195,2195,2195,0
|
|
20230622,170500,34449270,2195,2195,2195,2195,0
|
|
20230622,170400,34449270,2195,2195,2195,2195,0
|
|
20230622,170300,34449270,2195,2195,2195,2195,0
|
|
20230622,170200,34449270,2195,2195,2195,2195,0
|
|
20230622,170100,34449270,2195,2195,2195,2195,0
|
|
20230622,170000,34449270,2195,2195,2195,2195,0
|
|
20230622,165900,34449270,2195,2195,2195,2195,0
|
|
20230622,165800,34449270,2195,2195,2195,2195,0
|
|
20230622,165700,34449270,2195,2195,2195,2195,0
|
|
20230622,165600,34449270,2195,2195,2195,2195,0
|
|
20230622,165500,34449270,2195,2195,2195,2195,0
|
|
20230622,165400,34449270,2195,2195,2195,2195,0
|
|
20230622,165300,34449270,2195,2195,2195,2195,0
|
|
20230622,165200,34449270,2195,2195,2195,2195,0
|
|
20230622,165100,34449270,2195,2195,2195,2195,0
|
|
20230622,165000,34449270,2195,2195,2195,2195,0
|
|
20230622,164900,34449270,2195,2195,2195,2195,0
|
|
20230622,164800,34449270,2195,2195,2195,2195,0
|
|
20230622,164700,34449270,2195,2195,2195,2195,0
|
|
20230622,164600,34449270,2195,2195,2195,2195,0
|
|
20230622,164500,34449270,2195,2195,2195,2195,0
|
|
20230622,164400,34449270,2195,2195,2195,2195,0
|
|
20230622,164300,34449270,2195,2195,2195,2195,0
|
|
20230622,164200,34449270,2195,2195,2195,2195,0
|
|
20230622,164100,34449270,2195,2195,2195,2195,0
|
|
20230622,164000,34449270,2195,2195,2195,2195,0
|
|
20230622,163900,34449270,2195,2195,2195,2195,15
|
|
20230622,163800,34449270,2195,2195,2195,2195,0
|
|
20230622,163700,34449270,2195,2195,2195,2195,0
|
|
20230622,163600,34449270,2195,2195,2195,2195,0
|
|
20230622,163500,34449270,2195,2195,2195,2195,0
|
|
20230622,163400,34449270,2195,2195,2195,2195,0
|
|
20230622,163300,34449270,2195,2195,2195,2195,0
|
|
20230622,163200,34449270,2195,2195,2195,2195,0
|
|
20230622,163100,34449270,2195,2195,2195,2195,0
|
|
20230622,163000,34449270,2195,2195,2195,2195,0
|
|
20230622,162900,34449270,2195,2195,2195,2195,0
|
|
20230622,162800,34449270,2195,2195,2195,2195,0
|
|
20230622,162700,34449270,2195,2195,2195,2195,0
|
|
20230622,162600,34449270,2195,2195,2195,2195,0
|
|
20230622,162500,34449270,2195,2195,2195,2195,0
|
|
20230622,162400,34449270,2195,2195,2195,2195,0
|
|
20230622,162300,34449270,2195,2195,2195,2195,0
|
|
20230622,162200,34449270,2195,2195,2195,2195,0
|
|
20230622,162100,34449270,2195,2195,2195,2195,0
|
|
20230622,162000,34449270,2195,2195,2195,2195,0
|
|
20230622,161900,34449270,2195,2195,2195,2195,0
|
|
20230622,161800,34449270,2195,2195,2195,2195,0
|
|
20230622,161700,34449270,2195,2195,2195,2195,0
|
|
20230622,161600,34449270,2195,2195,2195,2195,0
|
|
20230622,161500,34449270,2195,2195,2195,2195,0
|
|
20230622,161400,34449270,2195,2195,2195,2195,0
|
|
20230622,161300,34449270,2195,2195,2195,2195,0
|
|
20230622,161200,34449270,2195,2195,2195,2195,0
|
|
20230622,161100,34449270,2195,2195,2195,2195,0
|
|
20230622,161000,34449270,2195,2195,2195,2195,0
|
|
20230622,160900,34449270,2195,2195,2195,2195,15
|
|
20230622,160800,34449270,2195,2195,2195,2195,0
|
|
20230622,160700,34449270,2195,2195,2195,2195,0
|
|
20230622,160600,34449270,2195,2195,2195,2195,0
|
|
20230622,160500,34449270,2195,2195,2195,2195,0
|
|
20230622,160400,34449270,2195,2195,2195,2195,0
|
|
20230622,160300,34449270,2195,2195,2195,2195,0
|
|
20230622,160200,34449270,2195,2195,2195,2195,0
|
|
20230622,160100,34449270,2195,2195,2195,2195,0
|
|
20230622,160000,34449270,2195,2195,2195,2195,0
|
|
20230622,155900,34449270,2195,2195,2195,2195,0
|
|
20230622,155800,34449270,2195,2195,2195,2195,0
|
|
20230622,155700,34449270,2195,2195,2195,2195,0
|
|
20230622,155600,34449270,2195,2195,2195,2195,0
|
|
20230622,155500,34449270,2195,2195,2195,2195,0
|
|
20230622,155400,34449270,2195,2195,2195,2195,0
|
|
20230622,155300,34449270,2195,2195,2195,2195,0
|
|
20230622,155200,34449270,2195,2195,2195,2195,0
|
|
20230622,155100,34449270,2195,2195,2195,2195,0
|
|
20230622,155000,34449270,2195,2195,2195,2195,0
|
|
20230622,154900,34449270,2195,2195,2195,2195,0
|
|
20230622,154800,34449270,2195,2195,2195,2195,0
|
|
20230622,154700,34449270,2195,2195,2195,2195,0
|
|
20230622,154600,34449270,2195,2195,2195,2195,0
|
|
20230622,154500,34449270,2195,2195,2195,2195,0
|
|
20230622,154400,34449270,2195,2195,2195,2195,0
|
|
20230622,154300,34449270,2195,2195,2195,2195,0
|
|
20230622,154200,34449270,2195,2195,2195,2195,0
|
|
20230622,154100,34449270,2195,2195,2195,2195,0
|
|
20230622,154000,34449270,2195,2195,2195,2195,0
|
|
20230622,153900,34449270,2195,2195,2195,2195,15
|
|
20230622,153800,34449270,2195,2195,2195,2195,0
|
|
20230622,153700,34449270,2195,2195,2195,2195,0
|
|
20230622,153600,34449270,2195,2195,2195,2195,0
|
|
20230622,153500,34449270,2195,2195,2195,2195,0
|
|
20230622,153400,34449270,2195,2195,2195,2195,0
|
|
20230622,153300,34449270,2195,2195,2195,2195,0
|
|
20230622,153200,34449270,2195,2195,2195,2195,0
|
|
20230622,153100,34449270,2195,2195,2195,2195,0
|
|
20230622,153000,34449270,2195,2195,2195,2195,15
|
|
20230622,152900,34416345,2185,2185,2185,2185,0
|
|
20230622,152800,34416345,2185,2185,2185,2185,0
|
|
20230622,152700,34416345,2185,2185,2185,2185,0
|
|
20230622,152600,34416345,2185,2185,2185,2185,0
|
|
20230622,152500,34416345,2185,2185,2185,2185,0
|
|
20230622,152400,34416345,2185,2185,2185,2185,0
|
|
20230622,152300,34416345,2185,2185,2185,2185,0
|
|
20230622,152200,34416345,2185,2185,2185,2185,0
|
|
20230622,152100,34416345,2185,2185,2185,2185,0
|
|
20230622,152000,34416345,2185,2185,2185,2185,0
|
|
20230622,151900,34416345,2185,2185,2185,2185,15
|
|
20230622,151800,34383570,2200,2200,2200,2200,0
|
|
20230622,151700,34383570,2200,2200,2200,2195,136
|
|
20230622,151600,34084440,2195,2195,2195,2195,14
|
|
20230622,151500,34053710,2200,2200,2200,2200,0
|
|
20230622,151400,34053710,2200,2200,2200,2200,50
|
|
20230622,151300,33943710,2200,2195,2200,2195,23
|
|
20230622,151200,33893180,2195,2195,2195,2195,1
|
|
20230622,151100,33890985,2195,2195,2200,2195,65
|
|
20230622,151000,33748060,2200,2200,2200,2200,50
|
|
20230622,150900,33638060,2195,2195,2195,2195,14
|
|
20230622,150800,33607330,2195,2195,2195,2195,7
|
|
20230622,150700,33591965,2195,2195,2195,2195,8
|
|
20230622,150600,33574405,2200,2200,2200,2200,50
|
|
20230622,150500,33464405,2200,2195,2200,2195,114
|
|
20230622,150400,33213675,2200,2200,2200,2200,10
|
|
20230622,150300,33191675,2195,2200,2200,2195,64
|
|
20230622,150200,33050945,2195,2195,2195,2195,14
|
|
20230622,150100,33020215,2200,2200,2200,2200,0
|
|
20230622,150000,33020215,2200,2200,2200,2200,50
|
|
20230622,145900,32910215,2195,2195,2195,2195,15
|
|
20230622,145800,32877290,2195,2195,2195,2195,14
|
|
20230622,145700,32846560,2200,2200,2200,2200,50
|
|
20230622,145600,32736560,2200,2195,2200,2195,65
|
|
20230622,145500,32593635,2200,2200,2200,2200,0
|
|
20230622,145400,32593635,2200,2195,2200,2195,64
|
|
20230622,145300,32452905,2200,2200,2200,2200,50
|
|
20230622,145200,32342905,2195,2195,2195,2195,14
|
|
20230622,145100,32312175,2200,2200,2200,2200,50
|
|
20230622,145000,32202175,2200,2195,2200,2195,24
|
|
20230622,144900,32149445,2200,2200,2200,2200,50
|
|
20230622,144800,32039445,2195,2195,2195,2195,14
|
|
20230622,144700,32008715,2200,2195,2200,2195,22
|
|
20230622,144600,31960390,2200,2200,2200,2200,0
|
|
20230622,144500,31960390,2200,2195,2200,2195,62
|
|
20230622,144400,31824040,2195,2195,2195,2195,4
|
|
20230622,144300,31815260,2200,2200,2200,2200,50
|
|
20230622,144200,31705260,2200,2195,2200,2195,64
|
|
20230622,144100,31564530,2200,2200,2200,2200,10
|
|
20230622,144000,31542530,2195,2200,2200,2195,64
|
|
20230622,143900,31401800,2200,2195,2200,2195,64
|
|
20230622,143800,31261070,2195,2195,2195,2195,0
|
|
20230622,143700,31261070,2195,2195,2195,2195,15
|
|
20230622,143600,31228145,2200,2200,2200,2200,50
|
|
20230622,143500,31118145,2195,2195,2195,2195,14
|
|
20230622,143400,31087415,2200,2200,2200,2200,65
|
|
20230622,143300,30944415,2195,2200,2200,2195,64
|
|
20230622,143200,30803685,2195,2195,2195,2195,0
|
|
20230622,143100,30803685,2195,2195,2195,2195,14
|
|
20230622,143000,30772955,2195,2195,2195,2195,0
|
|
20230622,142900,30772955,2195,2190,2195,2190,61
|
|
20230622,142800,30639130,2195,2195,2195,2195,50
|
|
20230622,142700,30529380,2190,2190,2190,2190,14
|
|
20230622,142600,30498720,2195,2195,2195,2195,50
|
|
20230622,142500,30388970,2190,2190,2190,2190,15
|
|
20230622,142400,30356120,2190,2190,2190,2190,0
|
|
20230622,142300,30356120,2190,2190,2190,2190,14
|
|
20230622,142200,30325460,2195,2195,2195,2195,100
|
|
20230622,142100,30105960,2190,2190,2190,2190,14
|
|
20230622,142000,30075300,2195,2195,2195,2195,50
|
|
20230622,141900,29965550,2190,2190,2190,2190,14
|
|
20230622,141800,29934890,2195,2190,2195,2190,24
|
|
20230622,141700,29882280,2195,2195,2195,2195,50
|
|
20230622,141600,29772530,2195,2195,2195,2190,71
|
|
20230622,141500,29616760,2195,2195,2195,2195,0
|
|
20230622,141400,29616760,2195,2190,2195,2190,75
|
|
20230622,141300,29452210,2195,2195,2195,2195,0
|
|
20230622,141200,29452210,2195,2190,2195,2190,74
|
|
20230622,141100,29289850,2195,2195,2195,2195,50
|
|
20230622,141000,29180100,2195,2190,2195,2190,24
|
|
20230622,140900,29127490,2195,2195,2195,2195,50
|
|
20230622,140800,29017740,2190,2185,2190,2185,20
|
|
20230622,140700,28974010,2190,2190,2190,2190,3
|
|
20230622,140600,28967440,2190,2190,2190,2190,6
|
|
20230622,140500,28954300,2195,2195,2195,2195,100
|
|
20230622,140400,28734800,2190,2190,2190,2190,14
|
|
20230622,140300,28704140,2195,2195,2195,2195,50
|
|
20230622,140200,28594390,2190,2195,2195,2190,64
|
|
20230622,140100,28453980,2190,2190,2190,2190,0
|
|
20230622,140000,28453980,2190,2195,2195,2190,64
|
|
20230622,135900,28313570,2190,2190,2190,2190,14
|
|
20230622,135800,28282910,2195,2195,2195,2195,0
|
|
20230622,135700,28282910,2195,2190,2195,2190,64
|
|
20230622,135600,28142500,2195,2195,2195,2195,0
|
|
20230622,135500,28142500,2195,2190,2195,2190,65
|
|
20230622,135400,27999900,2195,2195,2195,2195,50
|
|
20230622,135300,27890150,2190,2190,2190,2190,14
|
|
20230622,135200,27859490,2195,2195,2195,2195,50
|
|
20230622,135100,27749740,2190,2190,2190,2190,14
|
|
20230622,135000,27719080,2190,2190,2190,2190,0
|
|
20230622,134900,27719080,2190,2195,2195,2190,64
|
|
20230622,134800,27578670,2195,2195,2195,2195,50
|
|
20230622,134700,27468920,2190,2190,2190,2190,14
|
|
20230622,134600,27438260,2190,2190,2190,2190,0
|
|
20230622,134500,27438260,2190,2195,2195,2190,65
|
|
20230622,134400,27295660,2195,2195,2195,2195,0
|
|
20230622,134300,27295660,2195,2200,2200,2195,53
|
|
20230622,134200,27179075,2200,2200,2200,2200,50
|
|
20230622,134100,27069075,2195,2195,2195,2195,14
|
|
20230622,134000,27038345,2200,2200,2200,2200,50
|
|
20230622,133900,26928345,2195,2195,2195,2195,14
|
|
20230622,133800,26897615,2200,2195,2200,2195,64
|
|
20230622,133700,26756885,2195,2195,2195,2195,7
|
|
20230622,133600,26741520,2195,2195,2195,2195,7
|
|
20230622,133500,26726155,2200,2200,2200,2200,50
|
|
20230622,133400,26616155,2200,2195,2200,2195,65
|
|
20230622,133300,26473230,2195,2195,2195,2195,0
|
|
20230622,133200,26473230,2195,2200,2200,2195,64
|
|
20230622,133100,26332500,2200,2200,2200,2200,50
|
|
20230622,133000,26222500,2195,2195,2195,2195,14
|
|
20230622,132900,26191770,2200,2200,2200,2200,0
|
|
20230622,132800,26191770,2200,2195,2200,2195,67
|
|
20230622,132700,26044440,2200,2200,2200,2200,0
|
|
20230622,132600,26044440,2200,2195,2200,2195,24
|
|
20230622,132500,25991710,2200,2200,2200,2200,100
|
|
20230622,132400,25771710,2195,2195,2195,2195,15
|
|
20230622,132300,25738785,2200,2200,2200,2200,60
|
|
20230622,132200,25606785,2195,2195,2195,2195,14
|
|
20230622,132100,25576055,2200,2195,2200,2195,22
|
|
20230622,132000,25527725,2200,2200,2200,2200,50
|
|
20230622,131900,25417725,2200,2195,2200,2195,23
|
|
20230622,131800,25367195,2200,2200,2200,2200,1307
|
|
20230622,131700,22491795,2200,2195,2200,2195,74
|
|
20230622,131600,22329065,2200,2200,2200,2200,10
|
|
20230622,131500,22307065,2195,2200,2200,2195,65
|
|
20230622,131400,22164140,2195,2195,2195,2195,8
|
|
20230622,131300,22146580,2195,2195,2195,2195,6
|
|
20230622,131200,22133410,2200,2200,2200,2200,0
|
|
20230622,131100,22133410,2200,2195,2200,2195,114
|
|
20230622,131000,21882680,2195,2195,2195,2195,0
|
|
20230622,130900,21882680,2195,2195,2195,2195,14
|
|
20230622,130800,21851950,2200,2200,2200,2200,100
|
|
20230622,130700,21631950,2195,2195,2195,2195,14
|
|
20230622,130600,21601220,2195,2195,2195,2195,2
|
|
20230622,130500,21596830,2195,2200,2200,2195,62
|
|
20230622,130400,21460490,2200,2200,2200,2200,10
|
|
20230622,130300,21438490,2195,2200,2200,2195,65
|
|
20230622,130200,21295565,2200,2200,2200,2200,10
|
|
20230622,130100,21273565,2195,2200,2200,2195,74
|
|
20230622,130000,21110835,2195,2195,2195,2195,12
|
|
20230622,125900,21084495,2195,2195,2195,2195,2
|
|
20230622,125800,21080105,2200,2190,2200,2190,82
|
|
20230622,125700,20900135,2195,2195,2195,2195,50
|
|
20230622,125600,20790385,2195,2190,2195,2190,24
|
|
20230622,125500,20737775,2195,2195,2195,2195,0
|
|
20230622,125400,20737775,2195,2190,2195,2190,125
|
|
20230622,125300,20463475,2195,2195,2195,2195,0
|
|
20230622,125200,20463475,2195,2190,2195,2190,24
|
|
20230622,125100,20410865,2195,2195,2195,2195,100
|
|
20230622,125000,20191365,2190,2190,2190,2190,14
|
|
20230622,124900,20160705,2195,2195,2195,2195,0
|
|
20230622,124800,20160705,2195,2195,2195,2190,134
|
|
20230622,124700,19866645,2190,2190,2190,2190,0
|
|
20230622,124600,19866645,2190,2195,2195,2190,64
|
|
20230622,124500,19726235,2195,2195,2195,2195,0
|
|
20230622,124400,19726235,2195,2190,2195,2190,65
|
|
20230622,124300,19583635,2195,2195,2195,2195,50
|
|
20230622,124200,19473885,2195,2190,2195,2190,24
|
|
20230622,124100,19421275,2195,2195,2195,2195,50
|
|
20230622,124000,19311525,2190,2195,2195,2190,64
|
|
20230622,123900,19171115,2190,2190,2190,2190,14
|
|
20230622,123800,19140455,2195,2195,2195,2195,0
|
|
20230622,123700,19140455,2195,2190,2195,2190,124
|
|
20230622,123600,18868345,2195,2195,2195,2195,10
|
|
20230622,123500,18846395,2190,2190,2190,2190,14
|
|
20230622,123400,18815735,2195,2195,2195,2195,100
|
|
20230622,123300,18596235,2195,2195,2195,2195,31
|
|
20230622,123200,18528190,2200,2200,2200,2200,0
|
|
20230622,123100,18528190,2200,2195,2200,2195,79
|
|
20230622,123000,18354485,2195,2195,2195,2195,2
|
|
20230622,122900,18350095,2195,2195,2195,2195,7
|
|
20230622,122800,18334730,2200,2200,2200,2200,50
|
|
20230622,122700,18224730,2200,2195,2200,2195,64
|
|
20230622,122600,18084000,2200,2200,2200,2200,50
|
|
20230622,122500,17974000,2195,2195,2195,2195,14
|
|
20230622,122400,17943270,2195,2195,2195,2195,15
|
|
20230622,122300,17910345,2200,2200,2200,2200,50
|
|
20230622,122200,17800345,2200,2195,2200,2195,10
|
|
20230622,122100,17778380,2195,2200,2200,2195,57
|
|
20230622,122000,17653015,2200,2200,2200,2200,50
|
|
20230622,121900,17543015,2195,2195,2195,2195,14
|
|
20230622,121800,17512285,2195,2195,2195,2195,14
|
|
20230622,121700,17481555,2200,2200,2200,2200,110
|
|
20230622,121600,17239555,2195,2195,2195,2195,14
|
|
20230622,121500,17208825,2200,2200,2200,2200,0
|
|
20230622,121400,17208825,2200,2190,2200,2190,66
|
|
20230622,121300,17063780,2195,2195,2195,2195,0
|
|
20230622,121200,17063780,2195,2195,2195,2195,13
|
|
20230622,121100,17035245,2200,2200,2200,2200,50
|
|
20230622,121000,16925245,2200,2195,2200,2195,64
|
|
20230622,120900,16784515,2200,2200,2200,2200,0
|
|
20230622,120800,16784515,2200,2195,2200,2195,64
|
|
20230622,120700,16643785,2195,2195,2195,2195,10
|
|
20230622,120600,16621835,2195,2200,2200,2195,54
|
|
20230622,120500,16503055,2200,2200,2200,2200,0
|
|
20230622,120400,16503055,2200,2200,2200,2195,74
|
|
20230622,120300,16340325,2200,2200,2200,2200,50
|
|
20230622,120200,16230325,2200,2195,2200,2195,25
|
|
20230622,120100,16175400,2200,2200,2200,2200,10
|
|
20230622,120000,16153400,2195,2195,2200,2195,67
|
|
20230622,115900,16006085,2195,2195,2195,2195,11
|
|
20230622,115800,15981940,2200,2200,2200,2200,0
|
|
20230622,115700,15981940,2200,2195,2200,2195,114
|
|
20230622,115600,15731210,2200,2200,2200,2200,0
|
|
20230622,115500,15731210,2200,2195,2200,2195,24
|
|
20230622,115400,15678480,2200,2195,2200,2195,65
|
|
20230622,115300,15535555,2200,2200,2200,2200,0
|
|
20230622,115200,15535555,2200,2200,2200,2200,0
|
|
20230622,115100,15535555,2200,2195,2200,2195,65
|
|
20230622,115000,15392625,2200,2200,2200,2200,50
|
|
20230622,114900,15282625,2200,2200,2200,2195,74
|
|
20230622,114800,15119895,2200,2200,2200,2200,0
|
|
20230622,114700,15119895,2200,2200,2200,2195,74
|
|
20230622,114600,14957165,2200,2200,2200,2200,50
|
|
20230622,114500,14847165,2195,2195,2195,2195,14
|
|
20230622,114400,14816435,2200,2200,2200,2200,0
|
|
20230622,114300,14816435,2200,2200,2200,2195,75
|
|
20230622,114200,14651510,2200,2200,2200,2200,10
|
|
20230622,114100,14629510,2195,2195,2195,2195,14
|
|
20230622,114000,14598780,2200,2195,2200,2195,74
|
|
20230622,113900,14436100,2190,2190,2190,2190,14
|
|
20230622,113800,14405440,2190,2190,2190,2190,14
|
|
20230622,113700,14374780,2195,2195,2195,2195,100
|
|
20230622,113600,14155280,2190,2190,2190,2190,14
|
|
20230622,113500,14124620,2195,2195,2195,2195,0
|
|
20230622,113400,14124620,2195,2190,2195,2190,64
|
|
20230622,113300,13984210,2195,2195,2195,2195,50
|
|
20230622,113200,13874460,2190,2190,2190,2190,15
|
|
20230622,113100,13841610,2195,2195,2195,2195,50
|
|
20230622,113000,13731860,2190,2195,2195,2190,64
|
|
20230622,112900,13591450,2195,2195,2195,2195,50
|
|
20230622,112800,13481700,2190,2190,2190,2190,14
|
|
20230622,112700,13451040,2195,2195,2195,2195,0
|
|
20230622,112600,13451040,2195,2195,2195,2190,114
|
|
20230622,112500,13200880,2190,2190,2190,2190,0
|
|
20230622,112400,13200880,2190,2190,2190,2190,14
|
|
20230622,112300,13170220,2195,2195,2195,2195,100
|
|
20230622,112200,12950720,2190,2190,2190,2190,15
|
|
20230622,112100,12917870,2190,2190,2190,2190,0
|
|
20230622,112000,12917870,2190,2195,2195,2190,114
|
|
20230622,111900,12667710,2190,2190,2190,2190,14
|
|
20230622,111800,12637050,2195,2195,2195,2195,0
|
|
20230622,111700,12637050,2195,2190,2195,2190,64
|
|
20230622,111600,12496640,2195,2195,2195,2195,50
|
|
20230622,111500,12386890,2190,2190,2190,2190,24
|
|
20230622,111400,12334330,2195,2195,2195,2195,50
|
|
20230622,111300,12224580,2195,2190,2195,2190,65
|
|
20230622,111200,12081980,2195,2195,2195,2195,8
|
|
20230622,111100,12064420,2200,2195,2200,2195,64
|
|
20230622,111000,11923690,2200,2200,2200,2200,50
|
|
20230622,110900,11813690,2195,2200,2200,2195,64
|
|
20230622,110800,11672960,2195,2195,2195,2195,0
|
|
20230622,110700,11672960,2195,2195,2195,2195,14
|
|
20230622,110600,11642230,2200,2195,2200,2195,60
|
|
20230622,110500,11510265,2190,2190,2190,2190,14
|
|
20230622,110400,11479605,2195,2195,2195,2195,0
|
|
20230622,110300,11479605,2195,2195,2195,2195,100
|
|
20230622,110200,11260105,2190,2190,2190,2190,0
|
|
20230622,110100,11260105,2190,2190,2190,2190,15
|
|
20230622,110000,11227255,2195,2190,2195,2190,74
|
|
20230622,105900,11064895,2195,2195,2195,2195,50
|
|
20230622,105800,10955145,2195,2190,2195,2190,24
|
|
20230622,105700,10902535,2195,2195,2195,2195,50
|
|
20230622,105600,10792785,2195,2190,2195,2190,74
|
|
20230622,105500,10630425,2195,2195,2195,2195,100
|
|
20230622,105400,10410925,2195,2195,2195,2190,164
|
|
20230622,105300,10051015,2195,2195,2195,2195,160
|
|
20230622,105200,9699815,2190,2190,2190,2190,15
|
|
20230622,105100,9666965,2195,2195,2195,2195,50
|
|
20230622,105000,9557215,2190,2190,2190,2190,14
|
|
20230622,104900,9526555,2195,2195,2195,2195,100
|
|
20230622,104800,9307055,2190,2190,2190,2190,14
|
|
20230622,104700,9276395,2190,2190,2190,2190,0
|
|
20230622,104600,9276395,2190,2195,2195,2190,114
|
|
20230622,104500,9026235,2190,2190,2190,2190,0
|
|
20230622,104400,9026235,2190,2190,2190,2190,14
|
|
20230622,104300,8995575,2195,2195,2195,2195,100
|
|
20230622,104200,8776075,2195,2190,2195,2190,25
|
|
20230622,104100,8721275,2190,2190,2190,2190,0
|
|
20230622,104000,8721275,2190,2195,2195,2190,64
|
|
20230622,103900,8580865,2195,2190,2195,2190,64
|
|
20230622,103800,8440455,2195,2195,2195,2195,0
|
|
20230622,103700,8440455,2195,2190,2195,2190,74
|
|
20230622,103600,8278095,2195,2195,2195,2195,50
|
|
20230622,103500,8168345,2195,2190,2195,2190,24
|
|
20230622,103400,8115735,2195,2195,2195,2195,60
|
|
20230622,103300,7984035,2190,2190,2190,2185,1828
|
|
20230622,103200,3980785,2190,2190,2190,2190,0
|
|
20230622,103100,3980785,2190,2185,2190,2185,25
|
|
20230622,103000,3926110,2190,2190,2190,2190,0
|
|
20230622,102900,3926110,2190,2190,2190,2185,34
|
|
20230622,102800,3851720,2185,2185,2185,2185,0
|
|
20230622,102700,3851720,2185,2185,2185,2185,14
|
|
20230622,102600,3821130,2190,2190,2190,2190,50
|
|
20230622,102500,3711630,2185,2185,2185,2185,14
|
|
20230622,102400,3681040,2185,2185,2185,2185,0
|
|
20230622,102300,3681040,2185,2185,2185,2185,14
|
|
20230622,102200,3650450,2190,2190,2190,2190,10
|
|
20230622,102100,3628550,2185,2185,2185,2185,15
|
|
20230622,102000,3595775,2185,2185,2185,2185,14
|
|
20230622,101900,3565185,2190,2190,2190,2190,50
|
|
20230622,101800,3455685,2185,2185,2185,2185,14
|
|
20230622,101700,3425095,2190,2190,2190,2190,10
|
|
20230622,101600,3403195,2185,2185,2185,2185,14
|
|
20230622,101500,3372605,2185,2185,2185,2185,0
|
|
20230622,101400,3372605,2185,2185,2185,2185,14
|
|
20230622,101300,3342015,2190,2190,2190,2190,0
|
|
20230622,101200,3342015,2190,2185,2190,2185,74
|
|
20230622,101100,3180025,2190,2190,2190,2190,0
|
|
20230622,101000,3180025,2190,2185,2190,2185,25
|
|
20230622,100900,3125350,2190,2190,2190,2190,0
|
|
20230622,100800,3125350,2190,2190,2190,2185,28
|
|
20230622,100700,3064100,2185,2185,2185,2185,0
|
|
20230622,100600,3064100,2185,2190,2190,2185,64
|
|
20230622,100500,2924010,2190,2190,2190,2190,0
|
|
20230622,100400,2924010,2190,2190,2190,2185,34
|
|
20230622,100300,2849620,2185,2185,2185,2185,0
|
|
20230622,100200,2849620,2185,2190,2190,2185,64
|
|
20230622,100100,2709530,2185,2185,2185,2185,0
|
|
20230622,100000,2709530,2185,2185,2185,2185,15
|
|
20230622,095900,2676755,2190,2185,2190,2185,64
|
|
20230622,095800,2536665,2190,2190,2190,2190,0
|
|
20230622,095700,2536665,2190,2185,2190,2185,24
|
|
20230622,095600,2484175,2190,2190,2190,2190,50
|
|
20230622,095500,2374675,2185,2185,2185,2185,14
|
|
20230622,095400,2344085,2190,2190,2190,2190,0
|
|
20230622,095300,2344085,2190,2190,2190,2185,480
|
|
20230622,095200,1292955,2190,2190,2190,2190,60
|
|
20230622,095100,1161555,2185,2185,2185,2185,15
|
|
20230622,095000,1128780,2185,2185,2185,2185,0
|
|
20230622,094900,1128780,2185,2185,2185,2185,14
|
|
20230622,094800,1098190,2190,2190,2190,2190,0
|
|
20230622,094700,1098190,2190,2185,2190,2185,17
|
|
20230622,094600,1061030,2190,2190,2190,2190,0
|
|
20230622,094500,1061030,2190,2185,2190,2185,64
|
|
20230622,094400,920940,2190,2190,2190,2190,10
|
|
20230622,094300,899040,2185,2185,2185,2185,14
|
|
20230622,094200,868450,2185,2185,2185,2185,15
|
|
20230622,094100,835675,2180,2180,2180,2180,14
|
|
20230622,094000,805155,2190,2190,2190,2190,0
|
|
20230622,093900,805155,2190,2190,2190,2190,0
|
|
20230622,093800,805155,2190,2180,2190,2180,37
|
|
20230622,093700,724395,2185,2185,2185,2185,0
|
|
20230622,093600,724395,2185,2180,2185,2180,15
|
|
20230622,093500,691690,2180,2180,2180,2180,0
|
|
20230622,093400,691690,2180,2180,2180,2180,14
|
|
20230622,093300,661170,2190,2190,2190,2190,0
|
|
20230622,093200,661170,2190,2190,2190,2190,0
|
|
20230622,093100,661170,2190,2190,2190,2190,0
|
|
20230622,093000,661170,2190,2180,2190,2180,35
|
|
20230622,092900,584740,2190,2190,2190,2190,0
|
|
20230622,092800,584740,2190,2185,2190,2185,10
|
|
20230622,092700,562885,2185,2185,2185,2185,5
|
|
20230622,092600,551960,2190,2190,2190,2190,0
|
|
20230622,092500,551960,2190,2185,2190,2185,20
|
|
20230622,092400,508230,2180,2180,2180,2180,14
|
|
20230622,092300,477710,2190,2190,2190,2190,0
|
|
20230622,092200,477710,2190,2185,2190,2185,20
|
|
20230622,092100,433980,2180,2180,2180,2180,0
|
|
20230622,092000,433980,2180,2180,2180,2180,15
|
|
20230622,091900,401280,2190,2190,2190,2190,0
|
|
20230622,091800,401280,2190,2180,2190,2180,40
|
|
20230622,091700,313950,2180,2180,2180,2180,14
|
|
20230622,091600,283430,2190,2190,2190,2190,0
|
|
20230622,091500,283430,2190,2190,2190,2190,0
|
|
20230622,091400,283430,2190,2190,2190,2190,0
|
|
20230622,091300,283430,2190,2175,2190,2175,48
|
|
20230622,091200,178880,2175,2175,2175,2175,0
|
|
20230622,091100,178880,2175,2175,2175,2175,14
|
|
20230622,091000,148430,2190,2190,2190,2190,0
|
|
20230622,090900,148430,2190,2190,2190,2190,0
|
|
20230622,090800,148430,2190,2190,2190,2190,0
|
|
20230622,090700,148430,2190,2190,2190,2190,0
|
|
20230622,090600,148430,2190,2185,2190,2185,20
|
|
20230622,090500,104700,2175,2175,2175,2175,0
|
|
20230622,090400,104700,2175,2175,2175,2175,28
|
|
20230622,090300,43800,2190,2190,2190,2190,0
|
|
20230622,090200,43800,2190,2190,2190,2190,0
|
|
20230622,090100,43800,2190,2190,2190,2190,0
|
|
20230622,090000,43800,2190,2190,2190,2190,20
|