581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183800,25650060,2140,2140,2140,2140,1
|
|
20230622,183700,25650060,2140,2140,2140,2140,0
|
|
20230622,183600,25650060,2140,2140,2140,2140,0
|
|
20230622,183500,25650060,2140,2140,2140,2140,0
|
|
20230622,183400,25650060,2140,2140,2140,2140,0
|
|
20230622,183300,25650060,2140,2140,2140,2140,0
|
|
20230622,183200,25650060,2140,2140,2140,2140,0
|
|
20230622,183100,25650060,2140,2140,2140,2140,0
|
|
20230622,183000,25650060,2140,2140,2140,2140,0
|
|
20230622,182900,25650060,2140,2140,2140,2140,0
|
|
20230622,182800,25650060,2140,2140,2140,2140,0
|
|
20230622,182700,25650060,2140,2140,2140,2140,0
|
|
20230622,182600,25650060,2140,2140,2140,2140,0
|
|
20230622,182500,25650060,2140,2140,2140,2140,0
|
|
20230622,182400,25650060,2140,2140,2140,2140,0
|
|
20230622,182300,25650060,2140,2140,2140,2140,0
|
|
20230622,182200,25650060,2140,2140,2140,2140,0
|
|
20230622,182100,25650060,2140,2140,2140,2140,0
|
|
20230622,182000,25650060,2140,2140,2140,2140,0
|
|
20230622,181900,25650060,2140,2140,2140,2140,0
|
|
20230622,181800,25650060,2140,2140,2140,2140,0
|
|
20230622,181700,25650060,2140,2140,2140,2140,0
|
|
20230622,181600,25650060,2140,2140,2140,2140,0
|
|
20230622,181500,25650060,2140,2140,2140,2140,0
|
|
20230622,181400,25650060,2140,2140,2140,2140,0
|
|
20230622,181300,25650060,2140,2140,2140,2140,0
|
|
20230622,181200,25650060,2140,2140,2140,2140,0
|
|
20230622,181100,25650060,2140,2140,2140,2140,0
|
|
20230622,181000,25650060,2140,2140,2140,2140,0
|
|
20230622,180900,25650060,2140,2140,2140,2140,0
|
|
20230622,180800,25650060,2140,2140,2140,2140,1
|
|
20230622,180700,25650060,2140,2140,2140,2140,0
|
|
20230622,180600,25650060,2140,2140,2140,2140,0
|
|
20230622,180500,25650060,2140,2140,2140,2140,0
|
|
20230622,180400,25650060,2140,2140,2140,2140,0
|
|
20230622,180300,25650060,2140,2140,2140,2140,0
|
|
20230622,180200,25650060,2140,2140,2140,2140,0
|
|
20230622,180100,25650060,2140,2140,2140,2140,0
|
|
20230622,180000,25650060,2140,2140,2140,2140,0
|
|
20230622,175900,25650060,2140,2140,2140,2140,0
|
|
20230622,175800,25650060,2140,2140,2140,2140,0
|
|
20230622,175700,25650060,2140,2140,2140,2140,0
|
|
20230622,175600,25650060,2140,2140,2140,2140,0
|
|
20230622,175500,25650060,2140,2140,2140,2140,0
|
|
20230622,175400,25650060,2140,2140,2140,2140,0
|
|
20230622,175300,25650060,2140,2140,2140,2140,0
|
|
20230622,175200,25650060,2140,2140,2140,2140,0
|
|
20230622,175100,25650060,2140,2140,2140,2140,0
|
|
20230622,175000,25650060,2140,2140,2140,2140,0
|
|
20230622,174900,25650060,2140,2140,2140,2140,0
|
|
20230622,174800,25650060,2140,2140,2140,2140,0
|
|
20230622,174700,25650060,2140,2140,2140,2140,0
|
|
20230622,174600,25650060,2140,2140,2140,2140,0
|
|
20230622,174500,25650060,2140,2140,2140,2140,0
|
|
20230622,174400,25650060,2140,2140,2140,2140,0
|
|
20230622,174300,25650060,2140,2140,2140,2140,0
|
|
20230622,174200,25650060,2140,2140,2140,2140,0
|
|
20230622,174100,25650060,2140,2140,2140,2140,0
|
|
20230622,174000,25650060,2140,2140,2140,2140,0
|
|
20230622,173900,25650060,2140,2140,2140,2140,0
|
|
20230622,173800,25650060,2140,2140,2140,2140,1
|
|
20230622,173700,25650060,2140,2140,2140,2140,0
|
|
20230622,173600,25650060,2140,2140,2140,2140,0
|
|
20230622,173500,25650060,2140,2140,2140,2140,0
|
|
20230622,173400,25650060,2140,2140,2140,2140,0
|
|
20230622,173300,25650060,2140,2140,2140,2140,0
|
|
20230622,173200,25650060,2140,2140,2140,2140,0
|
|
20230622,173100,25650060,2140,2140,2140,2140,0
|
|
20230622,173000,25650060,2140,2140,2140,2140,0
|
|
20230622,172900,25650060,2140,2140,2140,2140,0
|
|
20230622,172800,25650060,2140,2140,2140,2140,0
|
|
20230622,172700,25650060,2140,2140,2140,2140,0
|
|
20230622,172600,25650060,2140,2140,2140,2140,0
|
|
20230622,172500,25650060,2140,2140,2140,2140,0
|
|
20230622,172400,25650060,2140,2140,2140,2140,0
|
|
20230622,172300,25650060,2140,2140,2140,2140,0
|
|
20230622,172200,25650060,2140,2140,2140,2140,0
|
|
20230622,172100,25650060,2140,2140,2140,2140,0
|
|
20230622,172000,25650060,2140,2140,2140,2140,0
|
|
20230622,171900,25650060,2140,2140,2140,2140,0
|
|
20230622,171800,25650060,2140,2140,2140,2140,0
|
|
20230622,171700,25650060,2140,2140,2140,2140,0
|
|
20230622,171600,25650060,2140,2140,2140,2140,0
|
|
20230622,171500,25650060,2140,2140,2140,2140,0
|
|
20230622,171400,25650060,2140,2140,2140,2140,0
|
|
20230622,171300,25650060,2140,2140,2140,2140,0
|
|
20230622,171200,25650060,2140,2140,2140,2140,0
|
|
20230622,171100,25650060,2140,2140,2140,2140,0
|
|
20230622,171000,25650060,2140,2140,2140,2140,0
|
|
20230622,170900,25650060,2140,2140,2140,2140,0
|
|
20230622,170800,25650060,2140,2140,2140,2140,1
|
|
20230622,170700,25650060,2140,2140,2140,2140,0
|
|
20230622,170600,25650060,2140,2140,2140,2140,0
|
|
20230622,170500,25650060,2140,2140,2140,2140,0
|
|
20230622,170400,25650060,2140,2140,2140,2140,0
|
|
20230622,170300,25650060,2140,2140,2140,2140,0
|
|
20230622,170200,25650060,2140,2140,2140,2140,0
|
|
20230622,170100,25650060,2140,2140,2140,2140,0
|
|
20230622,170000,25650060,2140,2140,2140,2140,0
|
|
20230622,165900,25650060,2140,2140,2140,2140,0
|
|
20230622,165800,25650060,2140,2140,2140,2140,0
|
|
20230622,165700,25650060,2140,2140,2140,2140,0
|
|
20230622,165600,25650060,2140,2140,2140,2140,0
|
|
20230622,165500,25650060,2140,2140,2140,2140,0
|
|
20230622,165400,25650060,2140,2140,2140,2140,0
|
|
20230622,165300,25650060,2140,2140,2140,2140,0
|
|
20230622,165200,25650060,2140,2140,2140,2140,0
|
|
20230622,165100,25650060,2140,2140,2140,2140,0
|
|
20230622,165000,25650060,2140,2140,2140,2140,0
|
|
20230622,164900,25650060,2140,2140,2140,2140,0
|
|
20230622,164800,25650060,2140,2140,2140,2140,0
|
|
20230622,164700,25650060,2140,2140,2140,2140,0
|
|
20230622,164600,25650060,2140,2140,2140,2140,0
|
|
20230622,164500,25650060,2140,2140,2140,2140,0
|
|
20230622,164400,25650060,2140,2140,2140,2140,0
|
|
20230622,164300,25650060,2140,2140,2140,2140,0
|
|
20230622,164200,25650060,2140,2140,2140,2140,0
|
|
20230622,164100,25650060,2140,2140,2140,2140,0
|
|
20230622,164000,25650060,2140,2140,2140,2140,0
|
|
20230622,163900,25650060,2140,2140,2140,2140,0
|
|
20230622,163800,25650060,2140,2140,2140,2140,1
|
|
20230622,163700,25650060,2140,2140,2140,2140,0
|
|
20230622,163600,25650060,2140,2140,2140,2140,0
|
|
20230622,163500,25650060,2140,2140,2140,2140,0
|
|
20230622,163400,25650060,2140,2140,2140,2140,0
|
|
20230622,163300,25650060,2140,2140,2140,2140,0
|
|
20230622,163200,25650060,2140,2140,2140,2140,0
|
|
20230622,163100,25650060,2140,2140,2140,2140,0
|
|
20230622,163000,25650060,2140,2140,2140,2140,0
|
|
20230622,162900,25650060,2140,2140,2140,2140,0
|
|
20230622,162800,25650060,2140,2140,2140,2140,0
|
|
20230622,162700,25650060,2140,2140,2140,2140,0
|
|
20230622,162600,25650060,2140,2140,2140,2140,0
|
|
20230622,162500,25650060,2140,2140,2140,2140,0
|
|
20230622,162400,25650060,2140,2140,2140,2140,0
|
|
20230622,162300,25650060,2140,2140,2140,2140,0
|
|
20230622,162200,25650060,2140,2140,2140,2140,0
|
|
20230622,162100,25650060,2140,2140,2140,2140,0
|
|
20230622,162000,25650060,2140,2140,2140,2140,0
|
|
20230622,161900,25650060,2140,2140,2140,2140,0
|
|
20230622,161800,25650060,2140,2140,2140,2140,0
|
|
20230622,161700,25650060,2140,2140,2140,2140,0
|
|
20230622,161600,25650060,2140,2140,2140,2140,0
|
|
20230622,161500,25650060,2140,2140,2140,2140,0
|
|
20230622,161400,25650060,2140,2140,2140,2140,0
|
|
20230622,161300,25650060,2140,2140,2140,2140,0
|
|
20230622,161200,25650060,2140,2140,2140,2140,0
|
|
20230622,161100,25650060,2140,2140,2140,2140,0
|
|
20230622,161000,25650060,2140,2140,2140,2140,0
|
|
20230622,160900,25650060,2140,2140,2140,2140,0
|
|
20230622,160800,25650060,2140,2140,2140,2140,1
|
|
20230622,160700,25650060,2140,2140,2140,2140,0
|
|
20230622,160600,25650060,2140,2140,2140,2140,0
|
|
20230622,160500,25650060,2140,2140,2140,2140,0
|
|
20230622,160400,25650060,2140,2140,2140,2140,0
|
|
20230622,160300,25650060,2140,2140,2140,2140,0
|
|
20230622,160200,25650060,2140,2140,2140,2140,0
|
|
20230622,160100,25650060,2140,2140,2140,2140,0
|
|
20230622,160000,25650060,2140,2140,2140,2140,0
|
|
20230622,155900,25650060,2140,2140,2140,2140,0
|
|
20230622,155800,25650060,2140,2140,2140,2140,0
|
|
20230622,155700,25650060,2140,2140,2140,2140,0
|
|
20230622,155600,25650060,2140,2140,2140,2140,0
|
|
20230622,155500,25650060,2140,2140,2140,2140,0
|
|
20230622,155400,25650060,2140,2140,2140,2140,0
|
|
20230622,155300,25650060,2140,2140,2140,2140,0
|
|
20230622,155200,25650060,2140,2140,2140,2140,0
|
|
20230622,155100,25650060,2140,2140,2140,2140,0
|
|
20230622,155000,25650060,2140,2140,2140,2140,0
|
|
20230622,154900,25650060,2140,2140,2140,2140,0
|
|
20230622,154800,25650060,2140,2140,2140,2140,0
|
|
20230622,154700,25650060,2140,2140,2140,2140,0
|
|
20230622,154600,25650060,2140,2140,2140,2140,0
|
|
20230622,154500,25650060,2140,2140,2140,2140,0
|
|
20230622,154400,25650060,2140,2140,2140,2140,0
|
|
20230622,154300,25650060,2140,2140,2140,2140,0
|
|
20230622,154200,25650060,2140,2140,2140,2140,0
|
|
20230622,154100,25650060,2140,2140,2140,2140,0
|
|
20230622,154000,25650060,2140,2140,2140,2140,0
|
|
20230622,153900,25650060,2140,2140,2140,2140,0
|
|
20230622,153800,25650060,2140,2140,2140,2140,1
|
|
20230622,153700,25650060,2140,2140,2140,2140,0
|
|
20230622,153600,25650060,2140,2140,2140,2140,0
|
|
20230622,153500,25650060,2140,2140,2140,2140,0
|
|
20230622,153400,25650060,2140,2140,2140,2140,0
|
|
20230622,153300,25650060,2140,2140,2140,2140,0
|
|
20230622,153200,25650060,2140,2140,2140,2140,0
|
|
20230622,153100,25650060,2140,2140,2140,2140,0
|
|
20230622,153000,25650060,2140,2140,2140,2140,0
|
|
20230622,152900,25650060,2140,2140,2140,2140,0
|
|
20230622,152800,25650060,2140,2140,2140,2140,0
|
|
20230622,152700,25650060,2140,2140,2140,2140,0
|
|
20230622,152600,25650060,2140,2140,2140,2140,0
|
|
20230622,152500,25650060,2140,2140,2140,2140,0
|
|
20230622,152400,25650060,2140,2140,2140,2140,0
|
|
20230622,152300,25650060,2140,2140,2140,2140,0
|
|
20230622,152200,25650060,2140,2140,2140,2140,0
|
|
20230622,152100,25650060,2140,2140,2140,2140,0
|
|
20230622,152000,25650060,2140,2140,2140,2140,0
|
|
20230622,151900,25650060,2140,2140,2140,2140,1
|
|
20230622,151800,25647920,2125,2125,2125,2125,5
|
|
20230622,151700,25637295,2140,2140,2140,2135,82
|
|
20230622,151600,25461840,2140,2130,2140,2130,44
|
|
20230622,151500,25367850,2140,2140,2140,2140,0
|
|
20230622,151400,25367850,2140,2130,2140,2130,40
|
|
20230622,151300,25282300,2130,2130,2130,2130,12
|
|
20230622,151200,25256740,2140,2135,2140,2135,36
|
|
20230622,151100,25179730,2140,2135,2140,2135,48
|
|
20230622,151000,25077095,2135,2135,2140,2135,104
|
|
20230622,150900,24854565,2135,2135,2135,2135,19
|
|
20230622,150800,24814000,2140,2135,2140,2135,42
|
|
20230622,150700,24724150,2135,2135,2135,2135,12
|
|
20230622,150600,24698530,2140,2135,2140,2135,42
|
|
20230622,150500,24608680,2135,2135,2135,2135,17
|
|
20230622,150400,24572385,2135,2130,2135,2130,15
|
|
20230622,150300,24540385,2135,2135,2135,2135,0
|
|
20230622,150200,24540385,2135,2135,2140,2135,46
|
|
20230622,150100,24441995,2135,2135,2135,2135,5
|
|
20230622,150000,24431320,2140,2135,2140,2135,83
|
|
20230622,145900,24253810,2125,2125,2130,2125,10
|
|
20230622,145800,24232540,2135,2140,2140,2135,38
|
|
20230622,145700,24151230,2140,2140,2140,2140,67
|
|
20230622,145600,24007850,2140,2145,2145,2140,46
|
|
20230622,145500,23909270,2140,2140,2140,2140,8
|
|
20230622,145400,23892150,2140,2135,2140,2135,79
|
|
20230622,145300,23723175,2135,2135,2135,2135,5
|
|
20230622,145200,23712500,2140,2135,2140,2135,48
|
|
20230622,145100,23609840,2135,2135,2135,2135,5
|
|
20230622,145000,23599165,2140,2125,2140,2125,41
|
|
20230622,144900,23511500,2125,2130,2130,2125,17
|
|
20230622,144800,23475360,2140,2125,2140,2125,94
|
|
20230622,144700,23274275,2125,2125,2125,2125,12
|
|
20230622,144600,23248775,2140,2140,2140,2140,69
|
|
20230622,144500,23101115,2135,2135,2135,2135,17
|
|
20230622,144400,23064820,2140,2135,2140,2135,80
|
|
20230622,144300,22893645,2135,2135,2135,2135,18
|
|
20230622,144200,22855215,2140,2140,2140,2140,36
|
|
20230622,144100,22778175,2130,2130,2130,2130,17
|
|
20230622,144000,22741965,2140,2130,2140,2130,41
|
|
20230622,143900,22654275,2130,2130,2130,2130,17
|
|
20230622,143800,22618065,2140,2140,2140,2140,36
|
|
20230622,143700,22541025,2140,2135,2140,2135,49
|
|
20230622,143600,22436190,2135,2140,2140,2135,48
|
|
20230622,143500,22333530,2135,2135,2135,2135,11
|
|
20230622,143400,22310045,2130,2140,2140,2130,48
|
|
20230622,143300,22207410,2135,2135,2135,2135,5
|
|
20230622,143200,22196735,2135,2140,2140,2135,48
|
|
20230622,143100,22094075,2140,2135,2140,2135,52
|
|
20230622,143000,21982820,2135,2135,2135,2135,17
|
|
20230622,142900,21946525,2140,2140,2140,2140,36
|
|
20230622,142800,21869485,2135,2135,2135,2135,17
|
|
20230622,142700,21833190,2140,2135,2140,2135,40
|
|
20230622,142600,21747615,2135,2135,2135,2135,5
|
|
20230622,142500,21736940,2135,2140,2140,2135,88
|
|
20230622,142400,21548680,2135,2135,2135,2135,5
|
|
20230622,142300,21538005,2135,2135,2135,2135,17
|
|
20230622,142200,21501710,2135,2140,2140,2135,55
|
|
20230622,142100,21384035,2140,2135,2140,2135,48
|
|
20230622,142000,21281375,2135,2135,2135,2135,5
|
|
20230622,141900,21270700,2135,2140,2140,2130,75
|
|
20230622,141800,21110310,2140,2140,2140,2140,0
|
|
20230622,141700,21110310,2140,2135,2140,2135,53
|
|
20230622,141600,20996975,2135,2135,2135,2135,5
|
|
20230622,141500,20986300,2140,2130,2140,2130,83
|
|
20230622,141400,20808830,2140,2140,2140,2140,0
|
|
20230622,141300,20808830,2140,2130,2140,2130,41
|
|
20230622,141200,20721140,2130,2135,2135,2130,18
|
|
20230622,141100,20682770,2140,2135,2140,2135,74
|
|
20230622,141000,20524435,2135,2135,2135,2135,12
|
|
20230622,140900,20498815,2140,2135,2140,2135,91
|
|
20230622,140800,20304105,2135,2135,2135,2135,17
|
|
20230622,140700,20267810,2140,2140,2140,2140,36
|
|
20230622,140600,20190770,2135,2135,2135,2135,17
|
|
20230622,140500,20154475,2130,2125,2130,2125,8
|
|
20230622,140400,20137460,2125,2135,2135,2125,15
|
|
20230622,140300,20105525,2140,2140,2140,2140,77
|
|
20230622,140200,19940745,2135,2135,2135,2135,17
|
|
20230622,140100,19904450,2140,2140,2140,2140,54
|
|
20230622,140000,19788890,2135,2135,2135,2135,6
|
|
20230622,135900,19776080,2135,2140,2140,2135,103
|
|
20230622,135800,19555750,2135,2135,2135,2135,5
|
|
20230622,135700,19545075,2135,2140,2140,2135,48
|
|
20230622,135600,19442415,2135,2135,2135,2135,5
|
|
20230622,135500,19431740,2130,2130,2130,2130,18
|
|
20230622,135400,19393400,2125,2125,2125,2125,5
|
|
20230622,135300,19382775,2140,2140,2145,2140,531
|
|
20230622,135200,18246150,2140,2140,2140,2140,5
|
|
20230622,135100,18235450,2140,2140,2140,2140,516
|
|
20230622,135000,17131210,2145,2145,2145,2145,40
|
|
20230622,134900,17045410,2140,2140,2140,2140,17
|
|
20230622,134800,17009030,2140,2140,2140,2140,5
|
|
20230622,134700,16998330,2145,2145,2145,2145,0
|
|
20230622,134600,16998330,2145,2140,2145,2140,57
|
|
20230622,134500,16876150,2140,2140,2140,2140,5
|
|
20230622,134400,16865450,2140,2140,2140,2140,17
|
|
20230622,134300,16829070,2145,2145,2145,2145,61
|
|
20230622,134200,16698225,2140,2140,2140,2140,17
|
|
20230622,134100,16661845,2140,2140,2140,2140,5
|
|
20230622,134000,16651145,2145,2140,2145,2140,64
|
|
20230622,133900,16513925,2140,2140,2140,2140,5
|
|
20230622,133800,16503225,2140,2140,2140,2140,17
|
|
20230622,133700,16466845,2145,2140,2145,2140,456
|
|
20230622,133600,15490710,2140,2140,2140,2140,0
|
|
20230622,133500,15490710,2140,2140,2140,2140,17
|
|
20230622,133400,15454330,2140,2145,2145,2140,43
|
|
20230622,133300,15362120,2140,2140,2140,2140,12
|
|
20230622,133200,15336440,2140,2140,2140,2140,6
|
|
20230622,133100,15323600,2140,2140,2140,2140,17
|
|
20230622,133000,15287220,2145,2140,2145,2140,46
|
|
20230622,132900,15188575,2140,2140,2140,2140,17
|
|
20230622,132800,15152195,2145,2145,2145,2145,0
|
|
20230622,132700,15152195,2145,2140,2145,2140,45
|
|
20230622,132600,15055695,2140,2140,2140,2140,5
|
|
20230622,132500,15044995,2145,2145,2145,2145,0
|
|
20230622,132400,15044995,2145,2140,2145,2140,52
|
|
20230622,132300,14933480,2140,2140,2140,2140,5
|
|
20230622,132200,14922780,2140,2140,2140,2140,5
|
|
20230622,132100,14912080,2145,2145,2145,2145,61
|
|
20230622,132000,14781235,2140,2140,2140,2140,6
|
|
20230622,131900,14768395,2140,2140,2140,2140,5
|
|
20230622,131800,14757695,2145,2145,2145,2145,43
|
|
20230622,131700,14665460,2140,2140,2140,2140,5
|
|
20230622,131600,14654760,2140,2140,2140,2140,5
|
|
20230622,131500,14644060,2145,2145,2145,2145,0
|
|
20230622,131400,14644060,2145,2140,2145,2140,50
|
|
20230622,131300,14536835,2140,2140,2140,2140,844
|
|
20230622,131200,12730675,2140,2140,2140,2140,5
|
|
20230622,131100,12719975,2145,2145,2145,2145,42
|
|
20230622,131000,12629885,2140,2140,2140,2140,5
|
|
20230622,130900,12619185,2140,2140,2140,2140,5
|
|
20230622,130800,12608485,2145,2145,2145,2145,44
|
|
20230622,130700,12514105,2140,2140,2140,2140,6
|
|
20230622,130600,12501265,2140,2140,2140,2140,5
|
|
20230622,130500,12490565,2140,2145,2145,2140,53
|
|
20230622,130400,12376905,2145,2145,2145,2145,47
|
|
20230622,130300,12276090,2140,2140,2140,2140,5
|
|
20230622,130200,12265390,2140,2140,2140,2140,5
|
|
20230622,130100,12254690,2145,2145,2145,2145,38
|
|
20230622,130000,12173180,2140,2140,2140,2140,5
|
|
20230622,125900,12162480,2140,2140,2140,2140,6
|
|
20230622,125800,12149640,2140,2145,2145,2140,61
|
|
20230622,125700,12018820,2145,2145,2145,2145,0
|
|
20230622,125600,12018820,2145,2145,2145,2145,0
|
|
20230622,125500,12018820,2145,2145,2145,2145,38
|
|
20230622,125400,11937310,2145,2145,2145,2145,0
|
|
20230622,125300,11937310,2145,2145,2145,2145,0
|
|
20230622,125200,11937310,2145,2140,2145,2140,98
|
|
20230622,125100,11727350,2145,2145,2145,2145,0
|
|
20230622,125000,11727350,2145,2145,2145,2145,0
|
|
20230622,124900,11727350,2145,2145,2145,2145,37
|
|
20230622,124800,11647985,2145,2145,2145,2145,0
|
|
20230622,124700,11647985,2145,2145,2145,2145,0
|
|
20230622,124600,11647985,2145,2145,2145,2145,0
|
|
20230622,124500,11647985,2145,2145,2145,2145,46
|
|
20230622,124400,11549315,2145,2145,2145,2145,0
|
|
20230622,124300,11549315,2145,2145,2145,2145,0
|
|
20230622,124200,11549315,2145,2145,2145,2145,41
|
|
20230622,124100,11461370,2145,2145,2145,2145,0
|
|
20230622,124000,11461370,2145,2145,2145,2145,0
|
|
20230622,123900,11461370,2145,2145,2145,2145,39
|
|
20230622,123800,11377715,2145,2145,2145,2145,0
|
|
20230622,123700,11377715,2145,2145,2145,2145,0
|
|
20230622,123600,11377715,2145,2145,2145,2145,43
|
|
20230622,123500,11285480,2145,2145,2145,2145,0
|
|
20230622,123400,11285480,2145,2145,2145,2145,0
|
|
20230622,123300,11285480,2145,2145,2145,2145,39
|
|
20230622,123200,11201825,2145,2145,2145,2145,0
|
|
20230622,123100,11201825,2145,2145,2145,2145,0
|
|
20230622,123000,11201825,2145,2145,2145,2145,0
|
|
20230622,122900,11201825,2145,2145,2145,2145,51
|
|
20230622,122800,11092430,2145,2145,2145,2145,0
|
|
20230622,122700,11092430,2145,2145,2145,2145,0
|
|
20230622,122600,11092430,2145,2145,2145,2145,55
|
|
20230622,122500,10974455,2140,2140,2140,2140,0
|
|
20230622,122400,10974455,2140,2140,2140,2140,0
|
|
20230622,122300,10974455,2140,2145,2145,2140,154
|
|
20230622,122200,10644625,2145,2145,2145,2145,0
|
|
20230622,122100,10644625,2145,2145,2145,2145,0
|
|
20230622,122000,10644625,2145,2145,2145,2145,36
|
|
20230622,121900,10567405,2145,2145,2145,2145,0
|
|
20230622,121800,10567405,2145,2145,2145,2145,0
|
|
20230622,121700,10567405,2145,2145,2145,2145,0
|
|
20230622,121600,10567405,2145,2145,2145,2145,45
|
|
20230622,121500,10470880,2145,2145,2145,2145,0
|
|
20230622,121400,10470880,2145,2145,2145,2145,0
|
|
20230622,121300,10470880,2145,2145,2145,2145,56
|
|
20230622,121200,10350760,2145,2145,2145,2145,0
|
|
20230622,121100,10350760,2145,2145,2145,2145,0
|
|
20230622,121000,10350760,2145,2145,2145,2145,59
|
|
20230622,120900,10224205,2145,2145,2145,2145,0
|
|
20230622,120800,10224205,2145,2145,2145,2145,0
|
|
20230622,120700,10224205,2145,2145,2145,2145,50
|
|
20230622,120600,10116955,2145,2145,2145,2145,0
|
|
20230622,120500,10116955,2145,2145,2145,2145,0
|
|
20230622,120400,10116955,2145,2145,2145,2145,57
|
|
20230622,120300,9994690,2145,2145,2145,2145,0
|
|
20230622,120200,9994690,2145,2145,2145,2145,0
|
|
20230622,120100,9994690,2145,2145,2145,2145,0
|
|
20230622,120000,9994690,2145,2145,2145,2145,57
|
|
20230622,115900,9872425,2145,2145,2145,2145,0
|
|
20230622,115800,9872425,2145,2145,2145,2145,0
|
|
20230622,115700,9872425,2145,2145,2145,2145,53
|
|
20230622,115600,9758740,2145,2145,2145,2145,0
|
|
20230622,115500,9758740,2145,2145,2145,2145,0
|
|
20230622,115400,9758740,2145,2145,2145,2145,51
|
|
20230622,115300,9649345,2145,2145,2145,2145,0
|
|
20230622,115200,9649345,2145,2145,2145,2145,0
|
|
20230622,115100,9649345,2145,2145,2145,2145,37
|
|
20230622,115000,9569980,2145,2145,2145,2145,0
|
|
20230622,114900,9569980,2145,2145,2145,2145,0
|
|
20230622,114800,9569980,2145,2145,2145,2145,40
|
|
20230622,114700,9484180,2145,2145,2145,2145,0
|
|
20230622,114600,9484180,2145,2145,2145,2145,0
|
|
20230622,114500,9484180,2145,2145,2145,2145,0
|
|
20230622,114400,9484180,2145,2145,2145,2145,53
|
|
20230622,114300,9370495,2140,2140,2140,2140,0
|
|
20230622,114200,9370495,2140,2140,2140,2140,0
|
|
20230622,114100,9370495,2140,2140,2140,2140,24
|
|
20230622,114000,9319135,2140,2140,2140,2140,36
|
|
20230622,113900,9242095,2140,2140,2140,2140,0
|
|
20230622,113800,9242095,2140,2140,2140,2140,83
|
|
20230622,113700,9064475,2140,2140,2140,2140,0
|
|
20230622,113600,9064475,2140,2140,2140,2140,36
|
|
20230622,113500,8987435,2140,2140,2140,2140,47
|
|
20230622,113400,8886855,2140,2140,2140,2140,36
|
|
20230622,113300,8809815,2140,2140,2140,2140,0
|
|
20230622,113200,8809815,2140,2140,2140,2140,36
|
|
20230622,113100,8732775,2140,2140,2140,2140,36
|
|
20230622,113000,8655735,2140,2140,2140,2140,0
|
|
20230622,112900,8655735,2140,2140,2140,2140,36
|
|
20230622,112800,8578695,2140,2140,2140,2140,41
|
|
20230622,112700,8490955,2140,2140,2140,2140,36
|
|
20230622,112600,8413915,2140,2140,2140,2140,0
|
|
20230622,112500,8413915,2140,2140,2140,2140,77
|
|
20230622,112400,8249135,2140,2140,2140,2140,0
|
|
20230622,112300,8249135,2140,2140,2140,2140,36
|
|
20230622,112200,8172095,2140,2140,2140,2140,55
|
|
20230622,112100,8054395,2140,2140,2140,2140,35
|
|
20230622,112000,7979495,2140,2140,2140,2140,0
|
|
20230622,111900,7979495,2140,2140,2140,2140,36
|
|
20230622,111800,7902455,2140,2140,2140,2140,0
|
|
20230622,111700,7902455,2140,2135,2140,2135,72
|
|
20230622,111600,7748645,2135,2135,2135,2135,0
|
|
20230622,111500,7748645,2135,2135,2135,2135,82
|
|
20230622,111400,7573575,2135,2135,2135,2135,0
|
|
20230622,111300,7573575,2135,2135,2135,2135,36
|
|
20230622,111200,7496715,2135,2135,2135,2135,39
|
|
20230622,111100,7413450,2135,2135,2135,2135,36
|
|
20230622,111000,7336590,2135,2135,2135,2135,0
|
|
20230622,110900,7336590,2135,2135,2135,2135,95
|
|
20230622,110800,7133765,2135,2135,2135,2135,0
|
|
20230622,110700,7133765,2135,2135,2135,2135,36
|
|
20230622,110600,7056905,2135,2135,2135,2135,38
|
|
20230622,110500,6975775,2135,2135,2135,2135,36
|
|
20230622,110400,6898915,2135,2135,2135,2135,0
|
|
20230622,110300,6898915,2135,2135,2135,2135,36
|
|
20230622,110200,6822055,2135,2135,2135,2135,44
|
|
20230622,110100,6728115,2135,2135,2135,2135,36
|
|
20230622,110000,6651255,2135,2135,2135,2135,0
|
|
20230622,105900,6651255,2135,2135,2135,2135,75
|
|
20230622,105800,6491130,2135,2135,2135,2135,0
|
|
20230622,105700,6491130,2135,2135,2135,2135,36
|
|
20230622,105600,6414270,2135,2135,2135,2135,37
|
|
20230622,105500,6335275,2135,2135,2135,2135,36
|
|
20230622,105400,6258415,2135,2135,2135,2135,0
|
|
20230622,105300,6258415,2135,2135,2135,2135,36
|
|
20230622,105200,6181555,2135,2135,2135,2135,0
|
|
20230622,105100,6181555,2135,2135,2135,2135,36
|
|
20230622,105000,6104695,2135,2135,2135,2135,37
|
|
20230622,104900,6025700,2135,2135,2135,2135,36
|
|
20230622,104800,5948840,2135,2135,2135,2135,49
|
|
20230622,104700,5844225,2135,2135,2135,2135,36
|
|
20230622,104600,5767365,2135,2135,2135,2135,49
|
|
20230622,104500,5662750,2135,2135,2135,2135,0
|
|
20230622,104400,5662750,2135,2135,2135,2135,36
|
|
20230622,104300,5585890,2135,2135,2135,2135,53
|
|
20230622,104200,5472735,2135,2135,2135,2135,36
|
|
20230622,104100,5395875,2135,2135,2135,2135,0
|
|
20230622,104000,5395875,2135,2135,2135,2135,36
|
|
20230622,103900,5319015,2135,2135,2135,2135,0
|
|
20230622,103800,5319015,2135,2135,2135,2135,36
|
|
20230622,103700,5242155,2135,2135,2135,2135,47
|
|
20230622,103600,5141810,2135,2135,2135,2135,36
|
|
20230622,103500,5064950,2135,2135,2135,2135,0
|
|
20230622,103400,5064950,2135,2135,2135,2135,75
|
|
20230622,103300,4904825,2135,2135,2135,2135,0
|
|
20230622,103200,4904825,2135,2135,2135,2135,0
|
|
20230622,103100,4904825,2135,2135,2135,2135,0
|
|
20230622,103000,4904825,2135,2135,2135,2135,39
|
|
20230622,102900,4821560,2135,2135,2135,2135,0
|
|
20230622,102800,4821560,2135,2135,2135,2135,0
|
|
20230622,102700,4821560,2135,2135,2135,2135,51
|
|
20230622,102600,4712675,2135,2135,2135,2135,0
|
|
20230622,102500,4712675,2135,2135,2135,2135,0
|
|
20230622,102400,4712675,2135,2135,2135,2135,39
|
|
20230622,102300,4629410,2135,2135,2135,2135,0
|
|
20230622,102200,4629410,2135,2135,2135,2135,0
|
|
20230622,102100,4629410,2135,2135,2135,2135,48
|
|
20230622,102000,4526930,2135,2135,2135,2135,0
|
|
20230622,101900,4526930,2135,2135,2135,2135,0
|
|
20230622,101800,4526930,2135,2135,2135,2135,0
|
|
20230622,101700,4526930,2135,2135,2135,2135,38
|
|
20230622,101600,4445800,2135,2135,2135,2135,0
|
|
20230622,101500,4445800,2135,2135,2135,2135,0
|
|
20230622,101400,4445800,2135,2135,2135,2135,51
|
|
20230622,101300,4336915,2135,2135,2135,2135,0
|
|
20230622,101200,4336915,2135,2135,2135,2135,0
|
|
20230622,101100,4336915,2135,2135,2135,2135,49
|
|
20230622,101000,4232300,2135,2135,2135,2135,0
|
|
20230622,100900,4232300,2135,2135,2135,2135,0
|
|
20230622,100800,4232300,2135,2135,2135,2135,54
|
|
20230622,100700,4117010,2135,2135,2135,2135,55
|
|
20230622,100600,3999585,2135,2135,2135,2135,0
|
|
20230622,100500,3999585,2135,2135,2135,2135,50
|
|
20230622,100400,3892835,2135,2135,2135,2135,0
|
|
20230622,100300,3892835,2135,2135,2135,2135,0
|
|
20230622,100200,3892835,2135,2135,2135,2135,1000
|
|
20230622,100100,1757835,2135,2135,2135,2135,55
|
|
20230622,100000,1640410,2135,2135,2135,2135,0
|
|
20230622,095900,1640410,2135,2135,2135,2135,0
|
|
20230622,095800,1640410,2135,2135,2135,2135,0
|
|
20230622,095700,1640410,2135,2135,2135,2135,41
|
|
20230622,095600,1552875,2135,2135,2135,2135,0
|
|
20230622,095500,1552875,2135,2135,2135,2135,42
|
|
20230622,095400,1463205,2130,2130,2130,2130,0
|
|
20230622,095300,1463205,2130,2130,2130,2130,0
|
|
20230622,095200,1463205,2130,2130,2130,2130,1
|
|
20230622,095100,1461075,2135,2135,2135,2135,0
|
|
20230622,095000,1461075,2135,2135,2135,2135,0
|
|
20230622,094900,1461075,2135,2130,2135,2130,71
|
|
20230622,094800,1309495,2135,2135,2135,2135,0
|
|
20230622,094700,1309495,2135,2135,2135,2135,0
|
|
20230622,094600,1309495,2135,2135,2135,2135,0
|
|
20230622,094500,1309495,2135,2135,2135,2135,0
|
|
20230622,094400,1309495,2135,2135,2135,2135,0
|
|
20230622,094300,1309495,2135,2135,2135,2135,0
|
|
20230622,094200,1309495,2135,2125,2135,2125,46
|
|
20230622,094100,1211295,2120,2120,2120,2120,0
|
|
20230622,094000,1211295,2120,2120,2120,2120,0
|
|
20230622,093900,1211295,2120,2120,2120,2120,77
|
|
20230622,093800,1048055,2125,2125,2125,2125,23
|
|
20230622,093700,999180,2135,2135,2135,2135,0
|
|
20230622,093600,999180,2135,2135,2135,2135,468
|
|
20230622,093500,0,2135,2135,2135,2135,0
|
|
20230622,093400,0,2135,2135,2135,2135,0
|
|
20230622,093300,0,2135,2135,2135,2135,0
|
|
20230622,093200,0,2135,2135,2135,2135,0
|
|
20230622,093100,0,2135,2135,2135,2135,0
|
|
20230622,093000,0,2135,2135,2135,2135,0
|
|
20230622,092900,0,2135,2135,2135,2135,0
|
|
20230622,092800,0,2135,2135,2135,2135,0
|
|
20230622,092700,0,2135,2135,2135,2135,0
|
|
20230622,092600,0,2135,2135,2135,2135,0
|
|
20230622,092500,0,2135,2135,2135,2135,0
|
|
20230622,092400,0,2135,2135,2135,2135,0
|
|
20230622,092300,0,2135,2135,2135,2135,0
|
|
20230622,092200,0,2135,2135,2135,2135,0
|
|
20230622,092100,0,2135,2135,2135,2135,0
|
|
20230622,092000,0,2135,2135,2135,2135,0
|
|
20230622,091900,0,2135,2135,2135,2135,0
|
|
20230622,091800,0,2135,2135,2135,2135,0
|
|
20230622,091700,0,2135,2135,2135,2135,0
|
|
20230622,091600,0,2135,2135,2135,2135,0
|
|
20230622,091500,0,2135,2135,2135,2135,0
|
|
20230622,091400,0,2135,2135,2135,2135,0
|
|
20230622,091300,0,2135,2135,2135,2135,0
|
|
20230622,091200,0,2135,2135,2135,2135,0
|
|
20230622,091100,0,2135,2135,2135,2135,0
|
|
20230622,091000,0,2135,2135,2135,2135,0
|
|
20230622,090900,0,2135,2135,2135,2135,0
|
|
20230622,090800,0,2135,2135,2135,2135,0
|
|
20230622,090700,0,2135,2135,2135,2135,0
|
|
20230622,090600,0,2135,2135,2135,2135,0
|
|
20230622,090500,0,2135,2135,2135,2135,0
|
|
20230622,090400,0,2135,2135,2135,2135,0
|
|
20230622,090300,0,2135,2135,2135,2135,0
|
|
20230622,090200,0,2135,2135,2135,2135,0
|
|
20230622,090100,0,2135,2135,2135,2135,0
|
|
20230622,090000,0,2135,2135,2135,2135,0
|