599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185600,33634990,2165,2160,2165,2160,20
|
|
20230613,185500,33634990,2165,2165,2165,2165,0
|
|
20230613,185400,33634990,2165,2165,2165,2165,0
|
|
20230613,185300,33634990,2165,2165,2165,2165,0
|
|
20230613,185200,33634990,2165,2165,2165,2165,0
|
|
20230613,185100,33634990,2165,2165,2165,2165,0
|
|
20230613,185000,33634990,2165,2165,2165,2165,0
|
|
20230613,184900,33634990,2165,2165,2165,2165,0
|
|
20230613,184800,33634990,2165,2165,2165,2165,0
|
|
20230613,184700,33634990,2165,2165,2165,2165,0
|
|
20230613,184600,33634990,2165,2165,2165,2165,0
|
|
20230613,184500,33634990,2165,2165,2165,2165,0
|
|
20230613,184400,33634990,2165,2165,2165,2165,0
|
|
20230613,184300,33634990,2165,2165,2165,2165,0
|
|
20230613,184200,33634990,2165,2165,2165,2165,0
|
|
20230613,184100,33634990,2165,2165,2165,2165,0
|
|
20230613,184000,33634990,2165,2165,2165,2165,0
|
|
20230613,183900,33634990,2165,2165,2165,2165,0
|
|
20230613,183800,33634990,2165,2165,2165,2165,0
|
|
20230613,183700,33634990,2165,2165,2165,2165,0
|
|
20230613,183600,33634990,2165,2165,2165,2165,0
|
|
20230613,183500,33634990,2165,2165,2165,2165,0
|
|
20230613,183400,33634990,2165,2165,2165,2165,0
|
|
20230613,183300,33634990,2165,2165,2165,2165,0
|
|
20230613,183200,33634990,2165,2165,2165,2165,0
|
|
20230613,183100,33634990,2165,2165,2165,2165,0
|
|
20230613,183000,33634990,2165,2165,2165,2165,0
|
|
20230613,182900,33634990,2165,2165,2165,2165,0
|
|
20230613,182800,33634990,2165,2165,2165,2165,0
|
|
20230613,182700,33634990,2165,2165,2165,2165,0
|
|
20230613,182600,33634990,2165,2160,2165,2160,20
|
|
20230613,182500,33634990,2165,2165,2165,2165,0
|
|
20230613,182400,33634990,2165,2165,2165,2165,0
|
|
20230613,182300,33634990,2165,2165,2165,2165,0
|
|
20230613,182200,33634990,2165,2165,2165,2165,0
|
|
20230613,182100,33634990,2165,2165,2165,2165,0
|
|
20230613,182000,33634990,2165,2165,2165,2165,0
|
|
20230613,181900,33634990,2165,2165,2165,2165,0
|
|
20230613,181800,33634990,2165,2165,2165,2165,0
|
|
20230613,181700,33634990,2165,2165,2165,2165,0
|
|
20230613,181600,33634990,2165,2165,2165,2165,0
|
|
20230613,181500,33634990,2165,2165,2165,2165,0
|
|
20230613,181400,33634990,2165,2165,2165,2165,0
|
|
20230613,181300,33634990,2165,2165,2165,2165,0
|
|
20230613,181200,33634990,2165,2165,2165,2165,0
|
|
20230613,181100,33634990,2165,2165,2165,2165,0
|
|
20230613,181000,33634990,2165,2165,2165,2165,0
|
|
20230613,180900,33634990,2165,2165,2165,2165,0
|
|
20230613,180800,33634990,2165,2165,2165,2165,0
|
|
20230613,180700,33634990,2165,2165,2165,2165,0
|
|
20230613,180600,33634990,2165,2165,2165,2165,0
|
|
20230613,180500,33634990,2165,2165,2165,2165,0
|
|
20230613,180400,33634990,2165,2165,2165,2165,0
|
|
20230613,180300,33634990,2165,2165,2165,2165,0
|
|
20230613,180200,33634990,2165,2165,2165,2165,0
|
|
20230613,180100,33634990,2165,2165,2165,2165,0
|
|
20230613,180000,33634990,2165,2165,2165,2165,0
|
|
20230613,175900,33634990,2165,2165,2165,2165,0
|
|
20230613,175800,33634990,2165,2165,2165,2165,0
|
|
20230613,175700,33634990,2165,2165,2165,2165,0
|
|
20230613,175600,33634990,2165,2160,2165,2160,20
|
|
20230613,175500,33634990,2165,2165,2165,2165,0
|
|
20230613,175400,33634990,2165,2165,2165,2165,0
|
|
20230613,175300,33634990,2165,2165,2165,2165,0
|
|
20230613,175200,33634990,2165,2165,2165,2165,0
|
|
20230613,175100,33634990,2165,2165,2165,2165,0
|
|
20230613,175000,33634990,2165,2165,2165,2165,0
|
|
20230613,174900,33634990,2165,2165,2165,2165,0
|
|
20230613,174800,33634990,2165,2165,2165,2165,0
|
|
20230613,174700,33634990,2165,2165,2165,2165,0
|
|
20230613,174600,33634990,2165,2165,2165,2165,0
|
|
20230613,174500,33634990,2165,2165,2165,2165,0
|
|
20230613,174400,33634990,2165,2165,2165,2165,0
|
|
20230613,174300,33634990,2165,2165,2165,2165,0
|
|
20230613,174200,33634990,2165,2165,2165,2165,0
|
|
20230613,174100,33634990,2165,2165,2165,2165,0
|
|
20230613,174000,33634990,2165,2165,2165,2165,0
|
|
20230613,173900,33634990,2165,2165,2165,2165,0
|
|
20230613,173800,33634990,2165,2165,2165,2165,0
|
|
20230613,173700,33634990,2165,2165,2165,2165,0
|
|
20230613,173600,33634990,2165,2165,2165,2165,0
|
|
20230613,173500,33634990,2165,2165,2165,2165,0
|
|
20230613,173400,33634990,2165,2165,2165,2165,0
|
|
20230613,173300,33634990,2165,2165,2165,2165,0
|
|
20230613,173200,33634990,2165,2165,2165,2165,0
|
|
20230613,173100,33634990,2165,2165,2165,2165,0
|
|
20230613,173000,33634990,2165,2165,2165,2165,0
|
|
20230613,172900,33634990,2165,2165,2165,2165,0
|
|
20230613,172800,33634990,2165,2165,2165,2165,0
|
|
20230613,172700,33634990,2165,2165,2165,2165,0
|
|
20230613,172600,33634990,2165,2160,2165,2160,20
|
|
20230613,172500,33634990,2165,2165,2165,2165,0
|
|
20230613,172400,33634990,2165,2165,2165,2165,0
|
|
20230613,172300,33634990,2165,2165,2165,2165,0
|
|
20230613,172200,33634990,2165,2165,2165,2165,0
|
|
20230613,172100,33634990,2165,2165,2165,2165,0
|
|
20230613,172000,33634990,2165,2165,2165,2165,0
|
|
20230613,171900,33634990,2165,2165,2165,2165,0
|
|
20230613,171800,33634990,2165,2165,2165,2165,0
|
|
20230613,171700,33634990,2165,2165,2165,2165,0
|
|
20230613,171600,33634990,2165,2165,2165,2165,0
|
|
20230613,171500,33634990,2165,2165,2165,2165,0
|
|
20230613,171400,33634990,2165,2165,2165,2165,0
|
|
20230613,171300,33634990,2165,2165,2165,2165,0
|
|
20230613,171200,33634990,2165,2165,2165,2165,0
|
|
20230613,171100,33634990,2165,2165,2165,2165,0
|
|
20230613,171000,33634990,2165,2165,2165,2165,0
|
|
20230613,170900,33634990,2165,2165,2165,2165,0
|
|
20230613,170800,33634990,2165,2165,2165,2165,0
|
|
20230613,170700,33634990,2165,2165,2165,2165,0
|
|
20230613,170600,33634990,2165,2165,2165,2165,0
|
|
20230613,170500,33634990,2165,2165,2165,2165,0
|
|
20230613,170400,33634990,2165,2165,2165,2165,0
|
|
20230613,170300,33634990,2165,2165,2165,2165,0
|
|
20230613,170200,33634990,2165,2165,2165,2165,0
|
|
20230613,170100,33634990,2165,2165,2165,2165,0
|
|
20230613,170000,33634990,2165,2165,2165,2165,0
|
|
20230613,165900,33634990,2165,2165,2165,2165,0
|
|
20230613,165800,33634990,2165,2165,2165,2165,0
|
|
20230613,165700,33634990,2165,2165,2165,2165,0
|
|
20230613,165600,33634990,2165,2160,2165,2160,20
|
|
20230613,165500,33634990,2165,2165,2165,2165,0
|
|
20230613,165400,33634990,2165,2165,2165,2165,0
|
|
20230613,165300,33634990,2165,2165,2165,2165,0
|
|
20230613,165200,33634990,2165,2165,2165,2165,0
|
|
20230613,165100,33634990,2165,2165,2165,2165,0
|
|
20230613,165000,33634990,2165,2165,2165,2165,0
|
|
20230613,164900,33634990,2165,2165,2165,2165,0
|
|
20230613,164800,33634990,2165,2165,2165,2165,0
|
|
20230613,164700,33634990,2165,2165,2165,2165,0
|
|
20230613,164600,33634990,2165,2165,2165,2165,0
|
|
20230613,164500,33634990,2165,2165,2165,2165,0
|
|
20230613,164400,33634990,2165,2165,2165,2165,0
|
|
20230613,164300,33634990,2165,2165,2165,2165,0
|
|
20230613,164200,33634990,2165,2165,2165,2165,0
|
|
20230613,164100,33634990,2165,2165,2165,2165,0
|
|
20230613,164000,33634990,2165,2165,2165,2165,0
|
|
20230613,163900,33634990,2165,2165,2165,2165,0
|
|
20230613,163800,33634990,2165,2165,2165,2165,0
|
|
20230613,163700,33634990,2165,2165,2165,2165,0
|
|
20230613,163600,33634990,2165,2165,2165,2165,0
|
|
20230613,163500,33634990,2165,2165,2165,2165,0
|
|
20230613,163400,33634990,2165,2165,2165,2165,0
|
|
20230613,163300,33634990,2165,2165,2165,2165,0
|
|
20230613,163200,33634990,2165,2165,2165,2165,0
|
|
20230613,163100,33634990,2165,2165,2165,2165,0
|
|
20230613,163000,33634990,2165,2165,2165,2165,0
|
|
20230613,162900,33634990,2165,2165,2165,2165,0
|
|
20230613,162800,33634990,2165,2165,2165,2165,0
|
|
20230613,162700,33634990,2165,2165,2165,2165,0
|
|
20230613,162600,33634990,2165,2160,2165,2160,20
|
|
20230613,162500,33634990,2165,2165,2165,2165,0
|
|
20230613,162400,33634990,2165,2165,2165,2165,0
|
|
20230613,162300,33634990,2165,2165,2165,2165,0
|
|
20230613,162200,33634990,2165,2165,2165,2165,0
|
|
20230613,162100,33634990,2165,2165,2165,2165,0
|
|
20230613,162000,33634990,2165,2165,2165,2165,0
|
|
20230613,161900,33634990,2165,2165,2165,2165,0
|
|
20230613,161800,33634990,2165,2165,2165,2165,0
|
|
20230613,161700,33634990,2165,2165,2165,2165,0
|
|
20230613,161600,33634990,2165,2165,2165,2165,0
|
|
20230613,161500,33634990,2165,2165,2165,2165,0
|
|
20230613,161400,33634990,2165,2165,2165,2165,0
|
|
20230613,161300,33634990,2165,2165,2165,2165,0
|
|
20230613,161200,33634990,2165,2165,2165,2165,0
|
|
20230613,161100,33634990,2165,2165,2165,2165,0
|
|
20230613,161000,33634990,2165,2165,2165,2165,0
|
|
20230613,160900,33634990,2165,2165,2165,2165,0
|
|
20230613,160800,33634990,2165,2165,2165,2165,0
|
|
20230613,160700,33634990,2165,2165,2165,2165,0
|
|
20230613,160600,33634990,2165,2165,2165,2165,0
|
|
20230613,160500,33634990,2165,2165,2165,2165,0
|
|
20230613,160400,33634990,2165,2165,2165,2165,0
|
|
20230613,160300,33634990,2165,2165,2165,2165,0
|
|
20230613,160200,33634990,2165,2165,2165,2165,0
|
|
20230613,160100,33634990,2165,2165,2165,2165,0
|
|
20230613,160000,33634990,2165,2165,2165,2165,0
|
|
20230613,155900,33634990,2165,2165,2165,2165,0
|
|
20230613,155800,33634990,2165,2165,2165,2165,0
|
|
20230613,155700,33634990,2165,2165,2165,2165,0
|
|
20230613,155600,33634990,2165,2160,2165,2160,20
|
|
20230613,155500,33634990,2165,2165,2165,2165,0
|
|
20230613,155400,33634990,2165,2165,2165,2165,0
|
|
20230613,155300,33634990,2165,2165,2165,2165,0
|
|
20230613,155200,33634990,2165,2165,2165,2165,0
|
|
20230613,155100,33634990,2165,2165,2165,2165,0
|
|
20230613,155000,33634990,2165,2165,2165,2165,0
|
|
20230613,154900,33634990,2165,2165,2165,2165,0
|
|
20230613,154800,33634990,2165,2165,2165,2165,0
|
|
20230613,154700,33634990,2165,2165,2165,2165,0
|
|
20230613,154600,33634990,2165,2165,2165,2165,0
|
|
20230613,154500,33634990,2165,2165,2165,2165,0
|
|
20230613,154400,33634990,2165,2165,2165,2165,0
|
|
20230613,154300,33634990,2165,2165,2165,2165,0
|
|
20230613,154200,33634990,2165,2165,2165,2165,0
|
|
20230613,154100,33634990,2165,2165,2165,2165,0
|
|
20230613,154000,33634990,2165,2165,2165,2165,0
|
|
20230613,153900,33634990,2165,2165,2165,2165,0
|
|
20230613,153800,33634990,2165,2165,2165,2165,0
|
|
20230613,153700,33634990,2165,2165,2165,2165,0
|
|
20230613,153600,33634990,2165,2165,2165,2165,0
|
|
20230613,153500,33634990,2165,2165,2165,2165,0
|
|
20230613,153400,33634990,2165,2165,2165,2165,0
|
|
20230613,153300,33634990,2165,2165,2165,2165,0
|
|
20230613,153200,33634990,2165,2165,2165,2165,0
|
|
20230613,153100,33634990,2165,2165,2165,2165,0
|
|
20230613,153000,33634990,2165,2165,2165,2165,0
|
|
20230613,152900,33634990,2165,2165,2165,2165,0
|
|
20230613,152800,33634990,2165,2165,2165,2165,0
|
|
20230613,152700,33634990,2165,2165,2165,2165,0
|
|
20230613,152600,33634990,2165,2165,2165,2165,0
|
|
20230613,152500,33634990,2165,2165,2165,2165,0
|
|
20230613,152400,33634990,2165,2165,2165,2165,0
|
|
20230613,152300,33634990,2165,2165,2165,2165,0
|
|
20230613,152200,33634990,2165,2165,2165,2165,0
|
|
20230613,152100,33634990,2165,2165,2165,2165,0
|
|
20230613,152000,33634990,2165,2165,2165,2165,0
|
|
20230613,151900,33634990,2165,2160,2165,2160,20
|
|
20230613,151800,33591785,2160,2160,2165,2160,539
|
|
20230613,151700,32427540,2160,2160,2160,2160,0
|
|
20230613,151600,32427540,2160,2160,2160,2160,14
|
|
20230613,151500,32397300,2160,2160,2160,2160,68
|
|
20230613,151400,32250420,2160,2160,2160,2160,0
|
|
20230613,151300,32250420,2160,2160,2160,2160,15
|
|
20230613,151200,32218020,2160,2160,2160,2160,17
|
|
20230613,151100,32181300,2160,2160,2160,2160,14
|
|
20230613,151000,32151060,2160,2160,2160,2160,17
|
|
20230613,150900,32114340,2160,2160,2160,2160,14
|
|
20230613,150800,32084100,2160,2160,2160,2160,0
|
|
20230613,150700,32084100,2160,2160,2160,2160,30
|
|
20230613,150600,32019300,2160,2160,2160,2160,0
|
|
20230613,150500,32019300,2160,2160,2160,2160,30
|
|
20230613,150400,31954500,2160,2160,2160,2160,0
|
|
20230613,150300,31954500,2160,2160,2160,2160,17
|
|
20230613,150200,31917780,2160,2165,2165,2160,19
|
|
20230613,150100,31876715,2160,2160,2160,2160,0
|
|
20230613,150000,31876715,2160,2160,2160,2160,31
|
|
20230613,145900,31809755,2160,2160,2160,2160,0
|
|
20230613,145800,31809755,2160,2160,2160,2160,15
|
|
20230613,145700,31777355,2160,2160,2160,2160,17
|
|
20230613,145600,31740635,2160,2160,2160,2160,14
|
|
20230613,145500,31710395,2160,2160,2160,2160,17
|
|
20230613,145400,31673675,2160,2160,2160,2160,14
|
|
20230613,145300,31643435,2160,2160,2160,2160,0
|
|
20230613,145200,31643435,2160,2160,2160,2160,17
|
|
20230613,145100,31606715,2160,2160,2160,2160,14
|
|
20230613,145000,31576475,2160,2160,2160,2160,0
|
|
20230613,144900,31576475,2160,2160,2160,2160,31
|
|
20230613,144800,31509515,2160,2160,2160,2160,0
|
|
20230613,144700,31509515,2160,2160,2160,2160,31
|
|
20230613,144600,31442555,2160,2160,2160,2160,0
|
|
20230613,144500,31442555,2160,2160,2160,2160,14
|
|
20230613,144400,31412315,2160,2160,2160,2160,16
|
|
20230613,144300,31377755,2160,2160,2160,2160,14
|
|
20230613,144200,31347515,2160,2160,2160,2160,17
|
|
20230613,144100,31310795,2160,2160,2160,2160,1
|
|
20230613,144000,31308635,2160,2160,2160,2160,14
|
|
20230613,143900,31278395,2160,2160,2160,2160,17
|
|
20230613,143800,31241675,2160,2160,2160,2160,32
|
|
20230613,143700,31172555,2165,2165,2165,2165,0
|
|
20230613,143600,31172555,2165,2160,2165,2160,44
|
|
20230613,143500,31077365,2160,2160,2160,2160,0
|
|
20230613,143400,31077365,2160,2160,2160,2160,31
|
|
20230613,143300,31010405,2160,2160,2160,2160,0
|
|
20230613,143200,31010405,2160,2160,2160,2160,30
|
|
20230613,143100,30945605,2160,2160,2160,2160,0
|
|
20230613,143000,30945605,2160,2160,2160,2160,0
|
|
20230613,142900,30945605,2160,2160,2160,2160,31
|
|
20230613,142800,30878645,2160,2160,2160,2160,0
|
|
20230613,142700,30878645,2160,2160,2160,2160,30
|
|
20230613,142600,30813845,2160,2160,2160,2160,0
|
|
20230613,142500,30813845,2160,2160,2160,2160,14
|
|
20230613,142400,30783605,2160,2160,2160,2160,17
|
|
20230613,142300,30746885,2160,2160,2160,2160,14
|
|
20230613,142200,30716645,2160,2160,2160,2160,0
|
|
20230613,142100,30716645,2160,2160,2160,2160,30
|
|
20230613,142000,30651845,2160,2160,2160,2160,0
|
|
20230613,141900,30651845,2160,2160,2160,2160,17
|
|
20230613,141800,30615125,2160,2160,2160,2160,14
|
|
20230613,141700,30584885,2160,2160,2160,2160,0
|
|
20230613,141600,30584885,2160,2160,2160,2160,31
|
|
20230613,141500,30517925,2160,2160,2160,2160,36
|
|
20230613,141400,30440165,2155,2155,2155,2155,14
|
|
20230613,141300,30409995,2160,2160,2160,2160,530
|
|
20230613,141200,29265195,2160,2160,2160,2160,14
|
|
20230613,141100,29234955,2160,2160,2160,2160,17
|
|
20230613,141000,29198235,2160,2160,2160,2160,14
|
|
20230613,140900,29167995,2160,2160,2160,2160,18
|
|
20230613,140800,29129115,2160,2160,2160,2160,0
|
|
20230613,140700,29129115,2160,2160,2160,2160,14
|
|
20230613,140600,29098875,2160,2160,2160,2160,16
|
|
20230613,140500,29064315,2160,2160,2160,2160,14
|
|
20230613,140400,29034075,2160,2160,2160,2160,17
|
|
20230613,140300,28997355,2160,2160,2160,2160,15
|
|
20230613,140200,28964955,2160,2160,2160,2160,0
|
|
20230613,140100,28964955,2160,2160,2160,2160,230
|
|
20230613,140000,28468155,2160,2160,2160,2160,0
|
|
20230613,135900,28468155,2160,2160,2160,2160,14
|
|
20230613,135800,28437915,2160,2160,2160,2160,17
|
|
20230613,135700,28401195,2160,2160,2160,2160,0
|
|
20230613,135600,28401195,2160,2160,2160,2160,31
|
|
20230613,135500,28334235,2160,2160,2160,2160,0
|
|
20230613,135400,28334235,2160,2160,2160,2160,30
|
|
20230613,135300,28269435,2160,2160,2160,2160,17
|
|
20230613,135200,28232715,2160,2160,2160,2160,14
|
|
20230613,135100,28202475,2180,2180,2180,2180,0
|
|
20230613,135000,28202475,2180,2180,2180,2180,867
|
|
20230613,134900,26312415,2195,2160,2195,2160,4135
|
|
20230613,134800,17325125,2155,2150,2155,2150,247
|
|
20230613,134700,16792910,2150,2150,2150,2150,0
|
|
20230613,134600,16792910,2150,2150,2150,2150,17
|
|
20230613,134500,16756360,2150,2150,2150,2150,14
|
|
20230613,134400,16726260,2150,2150,2150,2150,2
|
|
20230613,134300,16721960,2145,2145,2145,2145,48
|
|
20230613,134200,16619000,2145,2145,2145,2145,0
|
|
20230613,134100,16619000,2145,2145,2145,2145,14
|
|
20230613,134000,16588970,2155,2155,2155,2155,0
|
|
20230613,133900,16588970,2155,2145,2155,2145,214
|
|
20230613,133800,16127940,2145,2145,2145,2145,17
|
|
20230613,133700,16091475,2145,2145,2145,2145,14
|
|
20230613,133600,16061445,2145,2145,2145,2145,17
|
|
20230613,133500,16024980,2145,2145,2145,2145,1
|
|
20230613,133400,16022835,2140,2140,2140,2140,30
|
|
20230613,133300,15958635,2145,2145,2145,2145,0
|
|
20230613,133200,15958635,2145,2145,2145,2145,14
|
|
20230613,133100,15928605,2145,2145,2145,2145,3
|
|
20230613,133000,15922170,2140,2140,2140,2140,37
|
|
20230613,132900,15842990,2140,2140,2140,2140,16
|
|
20230613,132800,15808750,2145,2145,2145,2145,8
|
|
20230613,132700,15791590,2145,2145,2145,2145,0
|
|
20230613,132600,15791590,2145,2145,2145,2145,74
|
|
20230613,132500,15632860,2140,2140,2140,2140,16
|
|
20230613,132400,15598620,2140,2140,2140,2140,0
|
|
20230613,132300,15598620,2140,2140,2140,2140,16
|
|
20230613,132200,15564380,2140,2140,2140,2140,0
|
|
20230613,132100,15564380,2140,2140,2140,2140,0
|
|
20230613,132000,15564380,2140,2140,2140,2140,16
|
|
20230613,131900,15530140,2140,2140,2140,2140,17
|
|
20230613,131800,15493760,2145,2145,2145,2145,0
|
|
20230613,131700,15493760,2145,2145,2145,2145,231
|
|
20230613,131600,14998265,2140,2140,2140,2140,0
|
|
20230613,131500,14998265,2140,2140,2140,2140,18
|
|
20230613,131400,14959745,2140,2140,2140,2140,0
|
|
20230613,131300,14959745,2140,2135,2140,2135,20
|
|
20230613,131200,14917030,2135,2135,2135,2135,0
|
|
20230613,131100,14917030,2135,2140,2140,2135,32
|
|
20230613,131000,14848635,2145,2145,2145,2145,0
|
|
20230613,130900,14848635,2145,2145,2145,2145,257
|
|
20230613,130800,14297370,2140,2140,2140,2140,18
|
|
20230613,130700,14258850,2140,2140,2140,2140,0
|
|
20230613,130600,14258850,2140,2140,2140,2140,0
|
|
20230613,130500,14258850,2140,2140,2140,2140,17
|
|
20230613,130400,14222470,2140,2140,2140,2140,1
|
|
20230613,130300,14220330,2135,2135,2135,2135,17
|
|
20230613,130200,14184035,2140,2140,2140,2140,0
|
|
20230613,130100,14184035,2140,2140,2140,2140,0
|
|
20230613,130000,14184035,2140,2135,2140,2135,24
|
|
20230613,125900,14132755,2135,2135,2135,2135,0
|
|
20230613,125800,14132755,2135,2135,2135,2135,17
|
|
20230613,125700,14096460,2145,2145,2145,2145,0
|
|
20230613,125600,14096460,2145,2145,2145,2145,0
|
|
20230613,125500,14096460,2145,2140,2145,2140,130
|
|
20230613,125400,13817690,2140,2140,2140,2140,0
|
|
20230613,125300,13817690,2140,2140,2140,2140,0
|
|
20230613,125200,13817690,2140,2140,2140,2140,17
|
|
20230613,125100,13781310,2140,2130,2140,2130,18
|
|
20230613,125000,13742915,2135,2135,2135,2135,4
|
|
20230613,124900,13734375,2135,2135,2135,2135,6
|
|
20230613,124800,13721565,2130,2130,2130,2130,3
|
|
20230613,124700,13715175,2140,2145,2145,2140,131
|
|
20230613,124600,13434265,2140,2140,2140,2140,0
|
|
20230613,124500,13434265,2140,2140,2140,2140,17
|
|
20230613,124400,13397885,2140,2140,2140,2140,8
|
|
20230613,124300,13380765,2145,2145,2145,2145,0
|
|
20230613,124200,13380765,2145,2140,2145,2140,231
|
|
20230613,124100,12885350,2140,2140,2140,2140,0
|
|
20230613,124000,12885350,2140,2140,2140,2140,0
|
|
20230613,123900,12885350,2140,2140,2140,2140,17
|
|
20230613,123800,12848970,2140,2140,2140,2140,61
|
|
20230613,123700,12718430,2135,2135,2135,2135,16
|
|
20230613,123600,12684270,2135,2135,2135,2135,0
|
|
20230613,123500,12684270,2135,2135,2135,2135,0
|
|
20230613,123400,12684270,2135,2135,2135,2135,17
|
|
20230613,123300,12647975,2135,2130,2135,2130,4
|
|
20230613,123200,12639445,2135,2135,2135,2135,14
|
|
20230613,123100,12609555,2135,2135,2135,2135,0
|
|
20230613,123000,12609555,2135,2135,2135,2135,17
|
|
20230613,122900,12573260,2140,2140,2140,2140,124
|
|
20230613,122800,12307900,2135,2135,2135,2135,17
|
|
20230613,122700,12271605,2140,2140,2140,2140,0
|
|
20230613,122600,12271605,2140,2140,2140,2140,0
|
|
20230613,122500,12271605,2140,2140,2140,2140,152
|
|
20230613,122400,11946325,2135,2135,2135,2135,16
|
|
20230613,122300,11912165,2135,2135,2135,2135,16
|
|
20230613,122200,11878005,2140,2140,2140,2140,0
|
|
20230613,122100,11878005,2140,2140,2140,2140,0
|
|
20230613,122000,11878005,2140,2140,2140,2140,121
|
|
20230613,121900,11619065,2135,2135,2135,2135,16
|
|
20230613,121800,11584905,2135,2135,2135,2135,0
|
|
20230613,121700,11584905,2135,2135,2135,2135,16
|
|
20230613,121600,11550745,2140,2140,2140,2140,136
|
|
20230613,121500,11259705,2135,2135,2135,2135,0
|
|
20230613,121400,11259705,2135,2135,2135,2135,17
|
|
20230613,121300,11223410,2135,2135,2135,2135,0
|
|
20230613,121200,11223410,2135,2135,2135,2135,0
|
|
20230613,121100,11223410,2135,2130,2135,2130,21
|
|
20230613,121000,11178660,2130,2130,2130,2130,15
|
|
20230613,120900,11146710,2135,2135,2135,2135,2
|
|
20230613,120800,11142440,2140,2140,2140,2140,0
|
|
20230613,120700,11142440,2140,2140,2140,2140,143
|
|
20230613,120600,10836420,2135,2135,2135,2135,17
|
|
20230613,120500,10800125,2135,2135,2135,2135,16
|
|
20230613,120400,10765965,2140,2140,2140,2140,0
|
|
20230613,120300,10765965,2140,2140,2140,2140,125
|
|
20230613,120200,10498465,2135,2135,2135,2135,0
|
|
20230613,120100,10498465,2135,2135,2135,2135,17
|
|
20230613,120000,10462170,2135,2135,2135,2135,16
|
|
20230613,115900,10428010,2140,2140,2140,2140,0
|
|
20230613,115800,10428010,2140,2140,2140,2140,133
|
|
20230613,115700,10143390,2135,2135,2135,2135,16
|
|
20230613,115600,10109230,2140,2140,2140,2140,0
|
|
20230613,115500,10109230,2140,2140,2140,2140,1
|
|
20230613,115400,10107090,2140,2135,2140,2135,171
|
|
20230613,115300,9741235,2135,2135,2135,2135,0
|
|
20230613,115200,9741235,2135,2135,2135,2135,17
|
|
20230613,115100,9704940,2140,2140,2140,2140,0
|
|
20230613,115000,9704940,2140,2140,2140,2140,158
|
|
20230613,114900,9366820,2135,2135,2135,2135,0
|
|
20230613,114800,9366820,2135,2135,2135,2135,17
|
|
20230613,114700,9330525,2135,2135,2135,2135,0
|
|
20230613,114600,9330525,2135,2135,2135,2135,17
|
|
20230613,114500,9294230,2135,2135,2135,2135,5
|
|
20230613,114400,9283555,2130,2130,2130,2130,0
|
|
20230613,114300,9283555,2130,2130,2130,2130,29
|
|
20230613,114200,9221785,2135,2135,2135,2135,5
|
|
20230613,114100,9211110,2140,2140,2140,2140,155
|
|
20230613,114000,8879410,2135,2135,2135,2135,0
|
|
20230613,113900,8879410,2135,2135,2135,2135,16
|
|
20230613,113800,8845250,2140,2140,2140,2140,0
|
|
20230613,113700,8845250,2140,2140,2140,2140,0
|
|
20230613,113600,8845250,2140,2135,2140,2135,122
|
|
20230613,113500,8584250,2135,2135,2135,2135,0
|
|
20230613,113400,8584250,2135,2135,2135,2135,17
|
|
20230613,113300,8547955,2140,2140,2140,2140,0
|
|
20230613,113200,8547955,2140,2140,2140,2140,137
|
|
20230613,113100,8254775,2135,2135,2135,2135,17
|
|
20230613,113000,8218480,2135,2135,2135,2135,0
|
|
20230613,112900,8218480,2135,2135,2135,2135,17
|
|
20230613,112800,8182185,2140,2140,2140,2140,161
|
|
20230613,112700,7837645,2135,2135,2135,2135,0
|
|
20230613,112600,7837645,2135,2135,2135,2135,16
|
|
20230613,112500,7803485,2140,2140,2140,2140,0
|
|
20230613,112400,7803485,2140,2140,2140,2140,0
|
|
20230613,112300,7803485,2140,2135,2140,2135,177
|
|
20230613,112200,7424785,2135,2135,2135,2135,0
|
|
20230613,112100,7424785,2135,2135,2135,2135,0
|
|
20230613,112000,7424785,2135,2135,2135,2135,16
|
|
20230613,111900,7390625,2135,2135,2135,2135,3
|
|
20230613,111800,7384220,2135,2135,2135,2135,16
|
|
20230613,111700,7350060,2135,2135,2135,2135,0
|
|
20230613,111600,7350060,2135,2135,2135,2135,17
|
|
20230613,111500,7313765,2140,2140,2140,2140,0
|
|
20230613,111400,7313765,2140,2140,2140,2140,139
|
|
20230613,111300,7016305,2135,2135,2135,2135,17
|
|
20230613,111200,6980010,2135,2135,2135,2135,0
|
|
20230613,111100,6980010,2135,2135,2135,2135,17
|
|
20230613,111000,6943715,2140,2140,2140,2140,119
|
|
20230613,110900,6689055,2135,2135,2135,2135,0
|
|
20230613,110800,6689055,2135,2135,2135,2135,17
|
|
20230613,110700,6652760,2135,2135,2135,2135,0
|
|
20230613,110600,6652760,2135,2140,2140,2135,129
|
|
20230613,110500,6376780,2140,2140,2140,2140,0
|
|
20230613,110400,6376780,2140,2140,2140,2140,0
|
|
20230613,110300,6376780,2140,2140,2140,2140,0
|
|
20230613,110200,6376780,2140,2140,2140,2140,0
|
|
20230613,110100,6376780,2140,2140,2140,2140,110
|
|
20230613,110000,6141380,2140,2140,2140,2140,0
|
|
20230613,105900,6141380,2140,2140,2140,2140,0
|
|
20230613,105800,6141380,2140,2140,2140,2140,0
|
|
20230613,105700,6141380,2140,2140,2140,2140,144
|
|
20230613,105600,5833220,2140,2140,2140,2140,0
|
|
20230613,105500,5833220,2140,2140,2140,2140,0
|
|
20230613,105400,5833220,2140,2140,2140,2140,0
|
|
20230613,105300,5833220,2140,2140,2140,2140,0
|
|
20230613,105200,5833220,2140,2140,2140,2140,108
|
|
20230613,105100,5602100,2140,2140,2140,2140,0
|
|
20230613,105000,5602100,2140,2140,2140,2140,0
|
|
20230613,104900,5602100,2140,2140,2140,2140,0
|
|
20230613,104800,5602100,2140,2140,2140,2140,128
|
|
20230613,104700,5328180,2135,2135,2135,2135,0
|
|
20230613,104600,5328180,2135,2135,2135,2135,0
|
|
20230613,104500,5328180,2135,2135,2135,2135,50
|
|
20230613,104400,5221430,2140,2140,2140,2140,136
|
|
20230613,104300,4930390,2140,2140,2140,2140,0
|
|
20230613,104200,4930390,2140,2140,2140,2140,0
|
|
20230613,104100,4930390,2140,2140,2140,2140,0
|
|
20230613,104000,4930390,2140,2140,2140,2140,0
|
|
20230613,103900,4930390,2140,2140,2140,2140,158
|
|
20230613,103800,4592270,2140,2140,2140,2140,0
|
|
20230613,103700,4592270,2140,2140,2140,2140,0
|
|
20230613,103600,4592270,2140,2140,2140,2140,0
|
|
20230613,103500,4592270,2140,2140,2140,2140,123
|
|
20230613,103400,4329050,2135,2135,2135,2135,0
|
|
20230613,103300,4329050,2135,2135,2135,2135,0
|
|
20230613,103200,4329050,2135,2135,2135,2135,0
|
|
20230613,103100,4329050,2135,2135,2135,2135,20
|
|
20230613,103000,4286350,2135,2135,2135,2135,0
|
|
20230613,102900,4286350,2135,2135,2135,2135,0
|
|
20230613,102800,4286350,2135,2135,2135,2135,0
|
|
20230613,102700,4286350,2135,2135,2135,2135,0
|
|
20230613,102600,4286350,2135,2135,2135,2135,0
|
|
20230613,102500,4286350,2135,2135,2135,2135,0
|
|
20230613,102400,4286350,2135,2135,2135,2135,0
|
|
20230613,102300,4286350,2135,2135,2135,2135,0
|
|
20230613,102200,4286350,2135,2135,2135,2135,0
|
|
20230613,102100,4286350,2135,2135,2135,2135,0
|
|
20230613,102000,4286350,2135,2135,2135,2135,0
|
|
20230613,101900,4286350,2135,2135,2135,2135,0
|
|
20230613,101800,4286350,2135,2135,2135,2135,0
|
|
20230613,101700,4286350,2135,2135,2135,2135,0
|
|
20230613,101600,4286350,2135,2135,2135,2135,0
|
|
20230613,101500,4286350,2135,2135,2135,2135,0
|
|
20230613,101400,4286350,2135,2135,2135,2135,0
|
|
20230613,101300,4286350,2135,2135,2135,2135,0
|
|
20230613,101200,4286350,2135,2135,2135,2135,0
|
|
20230613,101100,4286350,2135,2135,2135,2135,0
|
|
20230613,101000,4286350,2135,2135,2135,2135,0
|
|
20230613,100900,4286350,2135,2135,2135,2135,0
|
|
20230613,100800,4286350,2135,2135,2135,2135,0
|
|
20230613,100700,4286350,2135,2135,2135,2135,0
|
|
20230613,100600,4286350,2135,2135,2135,2135,0
|
|
20230613,100500,4286350,2135,2135,2135,2135,0
|
|
20230613,100400,4286350,2135,2135,2135,2135,0
|
|
20230613,100300,4286350,2135,2135,2135,2135,0
|
|
20230613,100200,4286350,2135,2135,2135,2135,0
|
|
20230613,100100,4286350,2135,2135,2135,2135,0
|
|
20230613,100000,4286350,2135,2135,2135,2135,0
|
|
20230613,095900,4286350,2135,2135,2135,2135,0
|
|
20230613,095800,4286350,2135,2135,2135,2135,0
|
|
20230613,095700,4286350,2135,2135,2135,2135,0
|
|
20230613,095600,4286350,2135,2135,2135,2135,0
|
|
20230613,095500,4286350,2135,2135,2135,2135,0
|
|
20230613,095400,4286350,2135,2135,2135,2135,0
|
|
20230613,095300,4286350,2135,2135,2135,2135,0
|
|
20230613,095200,4286350,2135,2135,2135,2135,0
|
|
20230613,095100,4286350,2135,2135,2135,2135,0
|
|
20230613,095000,4286350,2135,2135,2135,2135,0
|
|
20230613,094900,4286350,2135,2135,2135,2135,0
|
|
20230613,094800,4286350,2135,2135,2135,2135,0
|
|
20230613,094700,4286350,2135,2135,2135,2135,0
|
|
20230613,094600,4286350,2135,2135,2135,2135,0
|
|
20230613,094500,4286350,2135,2135,2135,2135,10
|
|
20230613,094400,4265000,2135,2135,2135,2135,0
|
|
20230613,094300,4265000,2135,2135,2135,2135,0
|
|
20230613,094200,4265000,2135,2135,2135,2135,0
|
|
20230613,094100,4265000,2135,2135,2135,2135,0
|
|
20230613,094000,4265000,2135,2135,2135,2135,0
|
|
20230613,093900,4265000,2135,2135,2135,2135,1000
|
|
20230613,093800,2130000,2130,2130,2130,2130,0
|
|
20230613,093700,2130000,2130,2130,2130,2130,0
|
|
20230613,093600,2130000,2130,2130,2130,2130,0
|
|
20230613,093500,2130000,2130,2130,2130,2130,0
|
|
20230613,093400,2130000,2130,2130,2130,2130,0
|
|
20230613,093300,2130000,2130,2130,2130,2130,0
|
|
20230613,093200,2130000,2130,2130,2130,2130,0
|
|
20230613,093100,2130000,2130,2130,2130,2130,0
|
|
20230613,093000,2130000,2130,2130,2130,2130,0
|
|
20230613,092900,2130000,2130,2130,2130,2130,0
|
|
20230613,092800,2130000,2130,2130,2130,2130,0
|
|
20230613,092700,2130000,2130,2130,2130,2130,1000
|
|
20230613,092600,0,2130,2130,2130,2130,0
|
|
20230613,092500,0,2130,2130,2130,2130,0
|
|
20230613,092400,0,2130,2130,2130,2130,0
|
|
20230613,092300,0,2130,2130,2130,2130,0
|
|
20230613,092200,0,2130,2130,2130,2130,0
|
|
20230613,092100,0,2130,2130,2130,2130,0
|
|
20230613,092000,0,2130,2130,2130,2130,0
|
|
20230613,091900,0,2130,2130,2130,2130,0
|
|
20230613,091800,0,2130,2130,2130,2130,0
|
|
20230613,091700,0,2130,2130,2130,2130,0
|
|
20230613,091600,0,2130,2130,2130,2130,0
|
|
20230613,091500,0,2130,2130,2130,2130,0
|
|
20230613,091400,0,2130,2130,2130,2130,0
|
|
20230613,091300,0,2130,2130,2130,2130,0
|
|
20230613,091200,0,2130,2130,2130,2130,0
|
|
20230613,091100,0,2130,2130,2130,2130,0
|
|
20230613,091000,0,2130,2130,2130,2130,0
|
|
20230613,090900,0,2130,2130,2130,2130,0
|
|
20230613,090800,0,2130,2130,2130,2130,0
|
|
20230613,090700,0,2130,2130,2130,2130,0
|
|
20230613,090600,0,2130,2130,2130,2130,0
|
|
20230613,090500,0,2130,2130,2130,2130,0
|
|
20230613,090400,0,2130,2130,2130,2130,0
|
|
20230613,090300,0,2130,2130,2130,2130,0
|
|
20230613,090200,0,2130,2130,2130,2130,0
|
|
20230613,090100,0,2130,2130,2130,2130,0
|
|
20230613,090000,0,2130,2130,2130,2130,0
|