586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184300,44159490,2120,2120,2120,2120,16
|
|
20230615,184200,44159490,2120,2120,2120,2120,0
|
|
20230615,184100,44159490,2120,2120,2120,2120,0
|
|
20230615,184000,44159490,2120,2120,2120,2120,0
|
|
20230615,183900,44159490,2120,2120,2120,2120,0
|
|
20230615,183800,44159490,2120,2120,2120,2120,0
|
|
20230615,183700,44159490,2120,2120,2120,2120,0
|
|
20230615,183600,44159490,2120,2120,2120,2120,0
|
|
20230615,183500,44159490,2120,2120,2120,2120,0
|
|
20230615,183400,44159490,2120,2120,2120,2120,0
|
|
20230615,183300,44159490,2120,2120,2120,2120,0
|
|
20230615,183200,44159490,2120,2120,2120,2120,0
|
|
20230615,183100,44159490,2120,2120,2120,2120,0
|
|
20230615,183000,44159490,2120,2120,2120,2120,0
|
|
20230615,182900,44159490,2120,2120,2120,2120,0
|
|
20230615,182800,44159490,2120,2120,2120,2120,0
|
|
20230615,182700,44159490,2120,2120,2120,2120,0
|
|
20230615,182600,44159490,2120,2120,2120,2120,0
|
|
20230615,182500,44159490,2120,2120,2120,2120,0
|
|
20230615,182400,44159490,2120,2120,2120,2120,0
|
|
20230615,182300,44159490,2120,2120,2120,2120,0
|
|
20230615,182200,44159490,2120,2120,2120,2120,0
|
|
20230615,182100,44159490,2120,2120,2120,2120,0
|
|
20230615,182000,44159490,2120,2120,2120,2120,0
|
|
20230615,181900,44159490,2120,2120,2120,2120,0
|
|
20230615,181800,44159490,2120,2120,2120,2120,0
|
|
20230615,181700,44159490,2120,2120,2120,2120,0
|
|
20230615,181600,44159490,2120,2120,2120,2120,0
|
|
20230615,181500,44159490,2120,2120,2120,2120,0
|
|
20230615,181400,44159490,2120,2120,2120,2120,0
|
|
20230615,181300,44159490,2120,2120,2120,2120,16
|
|
20230615,181200,44159490,2120,2120,2120,2120,0
|
|
20230615,181100,44159490,2120,2120,2120,2120,0
|
|
20230615,181000,44159490,2120,2120,2120,2120,0
|
|
20230615,180900,44159490,2120,2120,2120,2120,0
|
|
20230615,180800,44159490,2120,2120,2120,2120,0
|
|
20230615,180700,44159490,2120,2120,2120,2120,0
|
|
20230615,180600,44159490,2120,2120,2120,2120,0
|
|
20230615,180500,44159490,2120,2120,2120,2120,0
|
|
20230615,180400,44159490,2120,2120,2120,2120,0
|
|
20230615,180300,44159490,2120,2120,2120,2120,0
|
|
20230615,180200,44159490,2120,2120,2120,2120,0
|
|
20230615,180100,44159490,2120,2120,2120,2120,0
|
|
20230615,180000,44159490,2120,2120,2120,2120,0
|
|
20230615,175900,44159490,2120,2120,2120,2120,0
|
|
20230615,175800,44159490,2120,2120,2120,2120,0
|
|
20230615,175700,44159490,2120,2120,2120,2120,0
|
|
20230615,175600,44159490,2120,2120,2120,2120,0
|
|
20230615,175500,44159490,2120,2120,2120,2120,0
|
|
20230615,175400,44159490,2120,2120,2120,2120,0
|
|
20230615,175300,44159490,2120,2120,2120,2120,0
|
|
20230615,175200,44159490,2120,2120,2120,2120,0
|
|
20230615,175100,44159490,2120,2120,2120,2120,0
|
|
20230615,175000,44159490,2120,2120,2120,2120,0
|
|
20230615,174900,44159490,2120,2120,2120,2120,0
|
|
20230615,174800,44159490,2120,2120,2120,2120,0
|
|
20230615,174700,44159490,2120,2120,2120,2120,0
|
|
20230615,174600,44159490,2120,2120,2120,2120,0
|
|
20230615,174500,44159490,2120,2120,2120,2120,0
|
|
20230615,174400,44159490,2120,2120,2120,2120,0
|
|
20230615,174300,44159490,2120,2120,2120,2120,16
|
|
20230615,174200,44159490,2120,2120,2120,2120,0
|
|
20230615,174100,44159490,2120,2120,2120,2120,0
|
|
20230615,174000,44159490,2120,2120,2120,2120,0
|
|
20230615,173900,44159490,2120,2120,2120,2120,0
|
|
20230615,173800,44159490,2120,2120,2120,2120,0
|
|
20230615,173700,44159490,2120,2120,2120,2120,0
|
|
20230615,173600,44159490,2120,2120,2120,2120,0
|
|
20230615,173500,44159490,2120,2120,2120,2120,0
|
|
20230615,173400,44159490,2120,2120,2120,2120,0
|
|
20230615,173300,44159490,2120,2120,2120,2120,0
|
|
20230615,173200,44159490,2120,2120,2120,2120,0
|
|
20230615,173100,44159490,2120,2120,2120,2120,0
|
|
20230615,173000,44159490,2120,2120,2120,2120,0
|
|
20230615,172900,44159490,2120,2120,2120,2120,0
|
|
20230615,172800,44159490,2120,2120,2120,2120,0
|
|
20230615,172700,44159490,2120,2120,2120,2120,0
|
|
20230615,172600,44159490,2120,2120,2120,2120,0
|
|
20230615,172500,44159490,2120,2120,2120,2120,0
|
|
20230615,172400,44159490,2120,2120,2120,2120,0
|
|
20230615,172300,44159490,2120,2120,2120,2120,0
|
|
20230615,172200,44159490,2120,2120,2120,2120,0
|
|
20230615,172100,44159490,2120,2120,2120,2120,0
|
|
20230615,172000,44159490,2120,2120,2120,2120,0
|
|
20230615,171900,44159490,2120,2120,2120,2120,0
|
|
20230615,171800,44159490,2120,2120,2120,2120,0
|
|
20230615,171700,44159490,2120,2120,2120,2120,0
|
|
20230615,171600,44159490,2120,2120,2120,2120,0
|
|
20230615,171500,44159490,2120,2120,2120,2120,0
|
|
20230615,171400,44159490,2120,2120,2120,2120,0
|
|
20230615,171300,44159490,2120,2120,2120,2120,16
|
|
20230615,171200,44159490,2120,2120,2120,2120,0
|
|
20230615,171100,44159490,2120,2120,2120,2120,0
|
|
20230615,171000,44159490,2120,2120,2120,2120,0
|
|
20230615,170900,44159490,2120,2120,2120,2120,0
|
|
20230615,170800,44159490,2120,2120,2120,2120,0
|
|
20230615,170700,44159490,2120,2120,2120,2120,0
|
|
20230615,170600,44159490,2120,2120,2120,2120,0
|
|
20230615,170500,44159490,2120,2120,2120,2120,0
|
|
20230615,170400,44159490,2120,2120,2120,2120,0
|
|
20230615,170300,44159490,2120,2120,2120,2120,0
|
|
20230615,170200,44159490,2120,2120,2120,2120,0
|
|
20230615,170100,44159490,2120,2120,2120,2120,0
|
|
20230615,170000,44159490,2120,2120,2120,2120,0
|
|
20230615,165900,44159490,2120,2120,2120,2120,0
|
|
20230615,165800,44159490,2120,2120,2120,2120,0
|
|
20230615,165700,44159490,2120,2120,2120,2120,0
|
|
20230615,165600,44159490,2120,2120,2120,2120,0
|
|
20230615,165500,44159490,2120,2120,2120,2120,0
|
|
20230615,165400,44159490,2120,2120,2120,2120,0
|
|
20230615,165300,44159490,2120,2120,2120,2120,0
|
|
20230615,165200,44159490,2120,2120,2120,2120,0
|
|
20230615,165100,44159490,2120,2120,2120,2120,0
|
|
20230615,165000,44159490,2120,2120,2120,2120,0
|
|
20230615,164900,44159490,2120,2120,2120,2120,0
|
|
20230615,164800,44159490,2120,2120,2120,2120,0
|
|
20230615,164700,44159490,2120,2120,2120,2120,0
|
|
20230615,164600,44159490,2120,2120,2120,2120,0
|
|
20230615,164500,44159490,2120,2120,2120,2120,0
|
|
20230615,164400,44159490,2120,2120,2120,2120,0
|
|
20230615,164300,44159490,2120,2120,2120,2120,16
|
|
20230615,164200,44159490,2120,2120,2120,2120,0
|
|
20230615,164100,44159490,2120,2120,2120,2120,0
|
|
20230615,164000,44159490,2120,2120,2120,2120,0
|
|
20230615,163900,44159490,2120,2120,2120,2120,0
|
|
20230615,163800,44159490,2120,2120,2120,2120,0
|
|
20230615,163700,44159490,2120,2120,2120,2120,0
|
|
20230615,163600,44159490,2120,2120,2120,2120,0
|
|
20230615,163500,44159490,2120,2120,2120,2120,0
|
|
20230615,163400,44159490,2120,2120,2120,2120,0
|
|
20230615,163300,44159490,2120,2120,2120,2120,0
|
|
20230615,163200,44159490,2120,2120,2120,2120,0
|
|
20230615,163100,44159490,2120,2120,2120,2120,0
|
|
20230615,163000,44159490,2120,2120,2120,2120,0
|
|
20230615,162900,44159490,2120,2120,2120,2120,0
|
|
20230615,162800,44159490,2120,2120,2120,2120,0
|
|
20230615,162700,44159490,2120,2120,2120,2120,0
|
|
20230615,162600,44159490,2120,2120,2120,2120,0
|
|
20230615,162500,44159490,2120,2120,2120,2120,0
|
|
20230615,162400,44159490,2120,2120,2120,2120,0
|
|
20230615,162300,44159490,2120,2120,2120,2120,0
|
|
20230615,162200,44159490,2120,2120,2120,2120,0
|
|
20230615,162100,44159490,2120,2120,2120,2120,0
|
|
20230615,162000,44159490,2120,2120,2120,2120,0
|
|
20230615,161900,44159490,2120,2120,2120,2120,0
|
|
20230615,161800,44159490,2120,2120,2120,2120,0
|
|
20230615,161700,44159490,2120,2120,2120,2120,0
|
|
20230615,161600,44159490,2120,2120,2120,2120,0
|
|
20230615,161500,44159490,2120,2120,2120,2120,0
|
|
20230615,161400,44159490,2120,2120,2120,2120,0
|
|
20230615,161300,44159490,2120,2120,2120,2120,16
|
|
20230615,161200,44159490,2120,2120,2120,2120,0
|
|
20230615,161100,44159490,2120,2120,2120,2120,0
|
|
20230615,161000,44159490,2120,2120,2120,2120,0
|
|
20230615,160900,44159490,2120,2120,2120,2120,0
|
|
20230615,160800,44159490,2120,2120,2120,2120,0
|
|
20230615,160700,44159490,2120,2120,2120,2120,0
|
|
20230615,160600,44159490,2120,2120,2120,2120,0
|
|
20230615,160500,44159490,2120,2120,2120,2120,0
|
|
20230615,160400,44159490,2120,2120,2120,2120,0
|
|
20230615,160300,44159490,2120,2120,2120,2120,0
|
|
20230615,160200,44159490,2120,2120,2120,2120,0
|
|
20230615,160100,44159490,2120,2120,2120,2120,0
|
|
20230615,160000,44159490,2120,2120,2120,2120,0
|
|
20230615,155900,44159490,2120,2120,2120,2120,0
|
|
20230615,155800,44159490,2120,2120,2120,2120,0
|
|
20230615,155700,44159490,2120,2120,2120,2120,0
|
|
20230615,155600,44159490,2120,2120,2120,2120,0
|
|
20230615,155500,44159490,2120,2120,2120,2120,0
|
|
20230615,155400,44159490,2120,2120,2120,2120,0
|
|
20230615,155300,44159490,2120,2120,2120,2120,0
|
|
20230615,155200,44159490,2120,2120,2120,2120,0
|
|
20230615,155100,44159490,2120,2120,2120,2120,0
|
|
20230615,155000,44159490,2120,2120,2120,2120,0
|
|
20230615,154900,44159490,2120,2120,2120,2120,0
|
|
20230615,154800,44159490,2120,2120,2120,2120,0
|
|
20230615,154700,44159490,2120,2120,2120,2120,0
|
|
20230615,154600,44159490,2120,2120,2120,2120,0
|
|
20230615,154500,44159490,2120,2120,2120,2120,0
|
|
20230615,154400,44159490,2120,2120,2120,2120,0
|
|
20230615,154300,44159490,2120,2120,2120,2120,16
|
|
20230615,154200,44159490,2120,2120,2120,2120,0
|
|
20230615,154100,44159490,2120,2120,2120,2120,0
|
|
20230615,154000,44159490,2120,2120,2120,2120,0
|
|
20230615,153900,44159490,2120,2120,2120,2120,0
|
|
20230615,153800,44159490,2120,2120,2120,2120,0
|
|
20230615,153700,44159490,2120,2120,2120,2120,0
|
|
20230615,153600,44159490,2120,2120,2120,2120,0
|
|
20230615,153500,44159490,2120,2120,2120,2120,0
|
|
20230615,153400,44159490,2120,2120,2120,2120,0
|
|
20230615,153300,44159490,2120,2120,2120,2120,0
|
|
20230615,153200,44159490,2120,2120,2120,2120,0
|
|
20230615,153100,44159490,2120,2120,2120,2120,0
|
|
20230615,153000,44159490,2120,2120,2120,2120,16
|
|
20230615,152900,44125570,2115,2115,2115,2115,0
|
|
20230615,152800,44125570,2115,2115,2115,2115,0
|
|
20230615,152700,44125570,2115,2115,2115,2115,0
|
|
20230615,152600,44125570,2115,2115,2115,2115,0
|
|
20230615,152500,44125570,2115,2115,2115,2115,0
|
|
20230615,152400,44125570,2115,2115,2115,2115,0
|
|
20230615,152300,44125570,2115,2115,2115,2115,0
|
|
20230615,152200,44125570,2115,2115,2115,2115,0
|
|
20230615,152100,44125570,2115,2115,2115,2115,0
|
|
20230615,152000,44125570,2115,2115,2115,2115,0
|
|
20230615,151900,44125570,2115,2115,2115,2115,43
|
|
20230615,151800,44034625,2110,2110,2110,2110,41
|
|
20230615,151700,43948115,2110,2110,2110,2110,45
|
|
20230615,151600,43853165,2110,2110,2110,2110,26
|
|
20230615,151500,43798305,2115,2110,2115,2110,54
|
|
20230615,151400,43684360,2110,2110,2115,2110,46
|
|
20230615,151300,43587295,2110,2110,2110,2110,13
|
|
20230615,151200,43559865,2110,2110,2110,2110,84
|
|
20230615,151100,43382625,2115,2110,2115,2110,13
|
|
20230615,151000,43355190,2110,2110,2115,2110,72
|
|
20230615,150900,43203265,2115,2110,2115,2110,28
|
|
20230615,150800,43144180,2110,2110,2115,2110,71
|
|
20230615,150700,42994365,2115,2115,2115,2115,1
|
|
20230615,150600,42992250,2110,2110,2110,2110,85
|
|
20230615,150500,42812900,2110,2110,2110,2110,25
|
|
20230615,150400,42760150,2110,2110,2110,2110,45
|
|
20230615,150300,42665200,2110,2110,2110,2110,54
|
|
20230615,150200,42551260,2110,2110,2110,2110,44
|
|
20230615,150100,42458420,2110,2110,2110,2110,26
|
|
20230615,150000,42403560,2110,2110,2110,2110,73
|
|
20230615,145900,42249530,2110,2110,2110,2110,25
|
|
20230615,145800,42196780,2110,2110,2110,2110,45
|
|
20230615,145700,42101830,2110,2110,2110,2110,53
|
|
20230615,145600,41990000,2110,2110,2110,2110,44
|
|
20230615,145500,41897160,2110,2110,2110,2110,26
|
|
20230615,145400,41842300,2110,2110,2110,2110,72
|
|
20230615,145300,41690380,2110,2110,2110,2110,26
|
|
20230615,145200,41635520,2110,2110,2110,2110,26
|
|
20230615,145100,41580660,2110,2110,2110,2110,73
|
|
20230615,145000,41426630,2110,2110,2110,2110,24
|
|
20230615,144900,41375990,2110,2110,2110,2110,44
|
|
20230615,144800,41283150,2110,2110,2110,2110,52
|
|
20230615,144700,41173430,2120,2110,2120,2110,46
|
|
20230615,144600,41076360,2110,2110,2110,2110,38
|
|
20230615,144500,40996180,2110,2110,2110,2110,71
|
|
20230615,144400,40846370,2120,2110,2120,2110,14
|
|
20230615,144300,40816820,2110,2110,2110,2110,721
|
|
20230615,144200,39295510,2110,2110,2110,2110,25
|
|
20230615,144100,39242760,2110,2110,2110,2110,44
|
|
20230615,144000,39149920,2110,2110,2110,2110,54
|
|
20230615,143900,39035980,2110,2110,2110,2110,57
|
|
20230615,143800,38915710,2110,2110,2110,2110,12
|
|
20230615,143700,38890390,2110,2110,2110,2110,86
|
|
20230615,143600,38708930,2110,2110,2110,2110,13
|
|
20230615,143500,38681500,2110,2110,2110,2110,59
|
|
20230615,143400,38557010,2110,2110,2110,2110,53
|
|
20230615,143300,38445180,2115,2115,2115,2115,41
|
|
20230615,143200,38358465,2115,2115,2115,2115,12
|
|
20230615,143100,38333085,2115,2115,2115,2115,86
|
|
20230615,143000,38151195,2115,2115,2115,2115,12
|
|
20230615,142900,38125815,2115,2115,2115,2115,58
|
|
20230615,142800,38003145,2115,2115,2115,2115,192
|
|
20230615,142700,37597065,2115,2115,2115,2115,24
|
|
20230615,142600,37546305,2115,2115,2115,2115,57
|
|
20230615,142500,37425750,2115,2115,2115,2115,40
|
|
20230615,142400,37341150,2115,2115,2115,2115,58
|
|
20230615,142300,37218480,2115,2115,2115,2115,12
|
|
20230615,142200,37193100,2115,2115,2115,2115,85
|
|
20230615,142100,37013325,2115,2115,2115,2115,13
|
|
20230615,142000,36985830,2115,2115,2115,2115,57
|
|
20230615,141900,36865275,2115,2115,2115,2115,39
|
|
20230615,141800,36782790,2115,2115,2115,2115,58
|
|
20230615,141700,36660120,2115,2115,2115,2115,25
|
|
20230615,141600,36607245,2115,2120,2120,2115,73
|
|
20230615,141500,36452845,2115,2115,2115,2115,24
|
|
20230615,141400,36402085,2115,2115,2115,2115,44
|
|
20230615,141300,36309025,2115,2115,2115,2115,41
|
|
20230615,141200,36222310,2115,2115,2115,2115,32
|
|
20230615,141100,36154630,2115,2115,2115,2115,27
|
|
20230615,141000,36097525,2115,2115,2115,2115,32
|
|
20230615,140900,36029845,2115,2115,2115,2115,0
|
|
20230615,140800,36029845,2115,2115,2115,2115,59
|
|
20230615,140700,35905060,2115,2115,2115,2115,0
|
|
20230615,140600,35905060,2115,2115,2115,2115,32
|
|
20230615,140500,35837380,2115,2115,2115,2115,28
|
|
20230615,140400,35778160,2115,2115,2115,2115,32
|
|
20230615,140300,35710480,2115,2115,2115,2115,0
|
|
20230615,140200,35710480,2115,2115,2115,2115,28
|
|
20230615,140100,35651260,2115,2115,2115,2115,32
|
|
20230615,140000,35583580,2115,2115,2115,2115,0
|
|
20230615,135900,35583580,2115,2115,2115,2115,60
|
|
20230615,135800,35456680,2115,2115,2115,2115,0
|
|
20230615,135700,35456680,2115,2115,2120,2115,60
|
|
20230615,135600,35329775,2120,2120,2120,2120,0
|
|
20230615,135500,35329775,2120,2115,2120,2115,33
|
|
20230615,135400,35259975,2120,2120,2120,2120,1
|
|
20230615,135300,35257855,2115,2120,2120,2115,61
|
|
20230615,135200,35128835,2115,2115,2115,2115,0
|
|
20230615,135100,35128835,2115,2115,2115,2115,32
|
|
20230615,135000,35061155,2115,2115,2115,2115,28
|
|
20230615,134900,35001935,2115,2115,2115,2115,32
|
|
20230615,134800,34934255,2115,2115,2115,2115,0
|
|
20230615,134700,34934255,2115,2115,2115,2115,60
|
|
20230615,134600,34807355,2115,2115,2115,2115,0
|
|
20230615,134500,34807355,2115,2115,2115,2115,32
|
|
20230615,134400,34739675,2115,2115,2115,2115,28
|
|
20230615,134300,34680455,2115,2115,2115,2115,32
|
|
20230615,134200,34612775,2115,2115,2115,2115,29
|
|
20230615,134100,34551440,2115,2115,2115,2115,32
|
|
20230615,134000,34483760,2115,2115,2115,2115,0
|
|
20230615,133900,34483760,2115,2115,2115,2115,59
|
|
20230615,133800,34358975,2115,2115,2115,2115,0
|
|
20230615,133700,34358975,2115,2115,2115,2115,0
|
|
20230615,133600,34358975,2115,2115,2115,2115,60
|
|
20230615,133500,34232075,2115,2115,2115,2115,0
|
|
20230615,133400,34232075,2115,2115,2115,2115,32
|
|
20230615,133300,34164395,2115,2115,2115,2115,28
|
|
20230615,133200,34105175,2115,2115,2115,2115,0
|
|
20230615,133100,34105175,2115,2115,2115,2115,0
|
|
20230615,133000,34105175,2115,2115,2115,2115,28
|
|
20230615,132900,34045955,2115,2115,2115,2115,0
|
|
20230615,132800,34045955,2115,2115,2115,2115,0
|
|
20230615,132700,34045955,2115,2115,2115,2115,27
|
|
20230615,132600,33988850,2115,2115,2115,2115,0
|
|
20230615,132500,33988850,2115,2115,2115,2115,0
|
|
20230615,132400,33988850,2115,2115,2115,2115,27
|
|
20230615,132300,33931745,2115,2115,2115,2115,0
|
|
20230615,132200,33931745,2115,2115,2115,2115,0
|
|
20230615,132100,33931745,2115,2115,2115,2115,27
|
|
20230615,132000,33874640,2115,2115,2115,2115,0
|
|
20230615,131900,33874640,2115,2115,2115,2115,0
|
|
20230615,131800,33874640,2115,2115,2115,2115,28
|
|
20230615,131700,33815420,2115,2115,2115,2115,0
|
|
20230615,131600,33815420,2115,2115,2115,2115,27
|
|
20230615,131500,33758315,2115,2115,2115,2115,0
|
|
20230615,131400,33758315,2115,2115,2115,2115,0
|
|
20230615,131300,33758315,2115,2115,2115,2115,28
|
|
20230615,131200,33699095,2115,2115,2115,2115,0
|
|
20230615,131100,33699095,2115,2115,2115,2115,0
|
|
20230615,131000,33699095,2115,2115,2115,2115,28
|
|
20230615,130900,33639875,2115,2115,2115,2115,0
|
|
20230615,130800,33639875,2115,2115,2115,2115,0
|
|
20230615,130700,33639875,2115,2115,2115,2115,28
|
|
20230615,130600,33580655,2115,2115,2115,2115,44
|
|
20230615,130500,33487595,2115,2115,2115,2115,0
|
|
20230615,130400,33487595,2115,2115,2115,2115,27
|
|
20230615,130300,33430490,2115,2115,2115,2115,0
|
|
20230615,130200,33430490,2115,2115,2115,2115,0
|
|
20230615,130100,33430490,2115,2115,2115,2115,28
|
|
20230615,130000,33371270,2115,2115,2115,2115,0
|
|
20230615,125900,33371270,2115,2115,2115,2115,0
|
|
20230615,125800,33371270,2115,2115,2115,2115,28
|
|
20230615,125700,33312050,2115,2115,2115,2115,0
|
|
20230615,125600,33312050,2115,2115,2115,2115,0
|
|
20230615,125500,33312050,2115,2115,2115,2115,28
|
|
20230615,125400,33252830,2115,2115,2115,2115,0
|
|
20230615,125300,33252830,2115,2115,2115,2115,0
|
|
20230615,125200,33252830,2115,2115,2115,2115,27
|
|
20230615,125100,33195725,2115,2115,2115,2115,0
|
|
20230615,125000,33195725,2115,2115,2115,2115,0
|
|
20230615,124900,33195725,2115,2115,2115,2115,27
|
|
20230615,124800,33138620,2115,2115,2115,2115,0
|
|
20230615,124700,33138620,2115,2115,2115,2115,28
|
|
20230615,124600,33079400,2115,2115,2115,2115,0
|
|
20230615,124500,33079400,2115,2115,2115,2115,0
|
|
20230615,124400,33079400,2115,2115,2115,2115,28
|
|
20230615,124300,33020180,2115,2115,2115,2115,0
|
|
20230615,124200,33020180,2115,2115,2115,2115,0
|
|
20230615,124100,33020180,2115,2115,2115,2115,28
|
|
20230615,124000,32960960,2115,2115,2115,2115,0
|
|
20230615,123900,32960960,2115,2115,2115,2115,0
|
|
20230615,123800,32960960,2115,2115,2115,2115,28
|
|
20230615,123700,32901740,2115,2115,2115,2115,0
|
|
20230615,123600,32901740,2115,2115,2115,2115,0
|
|
20230615,123500,32901740,2115,2115,2115,2115,27
|
|
20230615,123400,32844635,2115,2115,2115,2115,0
|
|
20230615,123300,32844635,2115,2115,2115,2115,27
|
|
20230615,123200,32787530,2120,2120,2120,2120,0
|
|
20230615,123100,32787530,2120,2120,2120,2120,1
|
|
20230615,123000,32785410,2115,2115,2115,2115,0
|
|
20230615,122900,32785410,2115,2115,2115,2115,27
|
|
20230615,122800,32728305,2115,2115,2115,2115,0
|
|
20230615,122700,32728305,2115,2115,2115,2115,0
|
|
20230615,122600,32728305,2115,2115,2115,2115,27
|
|
20230615,122500,32671200,2115,2115,2115,2115,0
|
|
20230615,122400,32671200,2115,2115,2115,2115,0
|
|
20230615,122300,32671200,2115,2115,2115,2115,28
|
|
20230615,122200,32611980,2115,2115,2115,2115,0
|
|
20230615,122100,32611980,2115,2115,2115,2115,0
|
|
20230615,122000,32611980,2115,2115,2115,2115,28
|
|
20230615,121900,32552760,2115,2115,2115,2115,0
|
|
20230615,121800,32552760,2115,2115,2115,2115,28
|
|
20230615,121700,32493540,2115,2115,2115,2115,0
|
|
20230615,121600,32493540,2115,2115,2115,2115,0
|
|
20230615,121500,32493540,2115,2115,2115,2115,27
|
|
20230615,121400,32436435,2115,2115,2115,2115,0
|
|
20230615,121300,32436435,2115,2115,2115,2115,0
|
|
20230615,121200,32436435,2115,2115,2115,2115,27
|
|
20230615,121100,32379330,2115,2115,2115,2115,0
|
|
20230615,121000,32379330,2115,2115,2115,2115,0
|
|
20230615,120900,32379330,2115,2115,2115,2115,28
|
|
20230615,120800,32320110,2115,2115,2115,2115,0
|
|
20230615,120700,32320110,2115,2115,2115,2115,0
|
|
20230615,120600,32320110,2115,2115,2115,2115,28
|
|
20230615,120500,32260890,2115,2115,2115,2115,0
|
|
20230615,120400,32260890,2115,2115,2115,2115,0
|
|
20230615,120300,32260890,2115,2115,2115,2115,28
|
|
20230615,120200,32201670,2115,2115,2115,2115,0
|
|
20230615,120100,32201670,2115,2115,2115,2115,0
|
|
20230615,120000,32201670,2115,2115,2115,2115,137
|
|
20230615,115900,31911915,2115,2115,2115,2115,0
|
|
20230615,115800,31911915,2115,2115,2115,2115,110
|
|
20230615,115700,31679265,2115,2115,2115,2115,27
|
|
20230615,115600,31622160,2115,2115,2115,2115,110
|
|
20230615,115500,31389510,2115,2115,2115,2115,137
|
|
20230615,115400,31099755,2120,2120,2120,2120,1
|
|
20230615,115300,31097635,2115,2115,2115,2115,110
|
|
20230615,115200,30864985,2115,2115,2115,2115,0
|
|
20230615,115100,30864985,2115,2115,2115,2115,139
|
|
20230615,115000,30571000,2115,2115,2115,2115,111
|
|
20230615,114900,30336235,2115,2115,2115,2115,28
|
|
20230615,114800,30277015,2115,2115,2115,2115,110
|
|
20230615,114700,30044365,2115,2115,2115,2115,111
|
|
20230615,114600,29809600,2115,2115,2115,2115,27
|
|
20230615,114500,29752495,2120,2115,2120,2115,111
|
|
20230615,114400,29517725,2115,2115,2115,2115,0
|
|
20230615,114300,29517725,2115,2115,2115,2115,139
|
|
20230615,114200,29223740,2115,2115,2115,2115,110
|
|
20230615,114100,28991090,2115,2115,2115,2115,0
|
|
20230615,114000,28991090,2115,2115,2115,2115,138
|
|
20230615,113900,28699220,2115,2115,2115,2115,0
|
|
20230615,113800,28699220,2115,2115,2115,2115,110
|
|
20230615,113700,28466570,2115,2115,2115,2115,139
|
|
20230615,113600,28172585,2115,2115,2115,2115,0
|
|
20230615,113500,28172585,2115,2115,2115,2115,111
|
|
20230615,113400,27937820,2115,2115,2115,2115,137
|
|
20230615,113300,27648065,2115,2115,2115,2115,0
|
|
20230615,113200,27648065,2115,2115,2115,2115,110
|
|
20230615,113100,27415415,2115,2115,2115,2115,27
|
|
20230615,113000,27358310,2115,2115,2115,2115,110
|
|
20230615,112900,27125660,2115,2115,2115,2115,111
|
|
20230615,112800,26890895,2115,2115,2115,2115,138
|
|
20230615,112700,26599025,2120,2120,2120,2120,1
|
|
20230615,112600,26596905,2115,2115,2115,2115,110
|
|
20230615,112500,26364255,2115,2115,2115,2115,27
|
|
20230615,112400,26307150,2115,2115,2115,2115,112
|
|
20230615,112300,26070270,2115,2115,2115,2115,0
|
|
20230615,112200,26070270,2115,2115,2115,2115,139
|
|
20230615,112100,25776285,2115,2115,2115,2115,110
|
|
20230615,112000,25543635,2115,2115,2115,2115,138
|
|
20230615,111900,25251765,2120,2120,2120,2120,0
|
|
20230615,111800,25251765,2120,2120,2120,2120,2760
|
|
20230615,111700,19400565,2120,2120,2120,2120,138
|
|
20230615,111600,19108005,2120,2120,2120,2120,111
|
|
20230615,111500,18872685,2120,2120,2120,2120,0
|
|
20230615,111400,18872685,2120,2120,2120,2120,138
|
|
20230615,111300,18580125,2120,2120,2120,2120,110
|
|
20230615,111200,18346925,2120,2120,2120,2120,0
|
|
20230615,111100,18346925,2120,2120,2120,2120,138
|
|
20230615,111000,18054365,2120,2120,2120,2120,0
|
|
20230615,110900,18054365,2120,2120,2120,2120,247
|
|
20230615,110800,17530725,2130,2130,2130,2130,0
|
|
20230615,110700,17530725,2130,2130,2130,2130,0
|
|
20230615,110600,17530725,2130,2120,2130,2120,111
|
|
20230615,110500,17295395,2120,2120,2120,2120,137
|
|
20230615,110400,17004955,2120,2120,2120,2120,0
|
|
20230615,110300,17004955,2120,2120,2120,2120,110
|
|
20230615,110200,16771755,2120,2120,2120,2120,138
|
|
20230615,110100,16479195,2130,2130,2130,2130,0
|
|
20230615,110000,16479195,2130,2120,2130,2120,111
|
|
20230615,105900,16243865,2120,2120,2120,2120,28
|
|
20230615,105800,16184505,2120,2120,2120,2120,110
|
|
20230615,105700,15951305,2120,2120,2120,2120,0
|
|
20230615,105600,15951305,2120,2120,2120,2120,138
|
|
20230615,105500,15658745,2120,2120,2120,2120,110
|
|
20230615,105400,15425545,2120,2120,2120,2120,0
|
|
20230615,105300,15425545,2120,2120,2120,2120,139
|
|
20230615,105200,15130865,2120,2120,2120,2120,110
|
|
20230615,105100,14897665,2120,2120,2120,2120,28
|
|
20230615,105000,14838305,2120,2120,2120,2120,110
|
|
20230615,104900,14605105,2120,2120,2120,2120,28
|
|
20230615,104800,14545745,2120,2120,2120,2120,220
|
|
20230615,104700,14079345,2130,2130,2130,2130,0
|
|
20230615,104600,14079345,2130,2130,2130,2130,1
|
|
20230615,104500,14077215,2120,2120,2120,2120,139
|
|
20230615,104400,13782535,2120,2120,2120,2120,111
|
|
20230615,104300,13547215,2120,2120,2120,2120,0
|
|
20230615,104200,13547215,2120,2120,2120,2120,138
|
|
20230615,104100,13254655,2120,2120,2120,2120,0
|
|
20230615,104000,13254655,2120,2120,2120,2120,110
|
|
20230615,103900,13021455,2120,2120,2120,2120,138
|
|
20230615,103800,12728895,2120,2120,2120,2120,0
|
|
20230615,103700,12728895,2120,2120,2120,2120,112
|
|
20230615,103600,12491455,2120,2120,2120,2120,27
|
|
20230615,103500,12434215,2120,2120,2120,2120,111
|
|
20230615,103400,12198895,2120,2120,2120,2120,110
|
|
20230615,103300,11965695,2120,2120,2120,2120,27
|
|
20230615,103200,11908455,2120,2120,2120,2120,110
|
|
20230615,103100,11675255,2120,2120,2120,2120,111
|
|
20230615,103000,11439935,2120,2120,2120,2120,28
|
|
20230615,102900,11380575,2120,2120,2120,2120,154
|
|
20230615,102800,11054095,2120,2120,2120,2120,0
|
|
20230615,102700,11054095,2120,2120,2120,2120,111
|
|
20230615,102600,10818775,2120,2120,2120,2120,110
|
|
20230615,102500,10585575,2120,2120,2120,2120,0
|
|
20230615,102400,10585575,2120,2120,2120,2120,110
|
|
20230615,102300,10352375,2120,2120,2120,2120,110
|
|
20230615,102200,10119175,2120,2120,2120,2120,0
|
|
20230615,102100,10119175,2120,2120,2120,2120,110
|
|
20230615,102000,9885975,2120,2120,2120,2120,111
|
|
20230615,101900,9650655,2130,2130,2130,2130,0
|
|
20230615,101800,9650655,2130,2120,2130,2120,111
|
|
20230615,101700,9415325,2120,2120,2120,2120,111
|
|
20230615,101600,9180005,2130,2130,2130,2130,0
|
|
20230615,101500,9180005,2130,2130,2130,2130,1
|
|
20230615,101400,9177875,2120,2120,2120,2120,110
|
|
20230615,101300,8944675,2120,2120,2120,2120,110
|
|
20230615,101200,8711475,2120,2120,2120,2120,0
|
|
20230615,101100,8711475,2120,2120,2120,2120,110
|
|
20230615,101000,8478275,2120,2120,2120,2120,110
|
|
20230615,100900,8245075,2120,2120,2120,2120,0
|
|
20230615,100800,8245075,2120,2120,2120,2120,110
|
|
20230615,100700,8011875,2120,2120,2120,2120,0
|
|
20230615,100600,8011875,2120,2120,2120,2120,110
|
|
20230615,100500,7778675,2120,2120,2120,2120,115
|
|
20230615,100400,7534875,2120,2120,2120,2120,0
|
|
20230615,100300,7534875,2120,2120,2120,2120,110
|
|
20230615,100200,7301675,2120,2120,2120,2120,0
|
|
20230615,100100,7301675,2120,2120,2120,2120,111
|
|
20230615,100000,7066355,2120,2120,2120,2120,111
|
|
20230615,095900,6831035,2120,2120,2120,2120,0
|
|
20230615,095800,6831035,2120,2120,2120,2120,110
|
|
20230615,095700,6597835,2120,2120,2120,2120,110
|
|
20230615,095600,6364635,2120,2120,2120,2120,0
|
|
20230615,095500,6364635,2120,2120,2120,2120,110
|
|
20230615,095400,6131435,2120,2120,2120,2120,0
|
|
20230615,095300,6131435,2120,2120,2120,2120,110
|
|
20230615,095200,5898235,2120,2120,2120,2120,222
|
|
20230615,095100,5427595,2120,2120,2120,2120,0
|
|
20230615,095000,5427595,2120,2120,2120,2120,110
|
|
20230615,094900,5194395,2135,2135,2135,2135,0
|
|
20230615,094800,5194395,2135,2135,2135,2135,1
|
|
20230615,094700,5192260,2120,2120,2120,2120,110
|
|
20230615,094600,4959060,2120,2120,2120,2120,24
|
|
20230615,094500,4908180,2125,2125,2125,2125,108
|
|
20230615,094400,4678680,2120,2120,2120,2120,110
|
|
20230615,094300,4445480,2125,2125,2125,2125,0
|
|
20230615,094200,4445480,2125,2120,2125,2120,112
|
|
20230615,094100,4208035,2120,2120,2120,2120,110
|
|
20230615,094000,3974835,2120,2120,2120,2120,0
|
|
20230615,093900,3974835,2120,2120,2120,2120,117
|
|
20230615,093800,3726795,2120,2120,2120,2120,0
|
|
20230615,093700,3726795,2120,2120,2120,2120,110
|
|
20230615,093600,3493595,2120,2120,2120,2120,110
|
|
20230615,093500,3260395,2120,2120,2120,2120,0
|
|
20230615,093400,3260395,2120,2120,2120,2120,110
|
|
20230615,093300,3027195,2120,2120,2120,2120,110
|
|
20230615,093200,2793995,2115,2115,2115,2115,0
|
|
20230615,093100,2793995,2115,2115,2115,2115,111
|
|
20230615,093000,2559230,2115,2115,2115,2115,0
|
|
20230615,092900,2559230,2115,2115,2115,2115,111
|
|
20230615,092800,2324465,2115,2115,2115,2115,111
|
|
20230615,092700,2089700,2115,2115,2115,2115,0
|
|
20230615,092600,2089700,2115,2115,2115,2115,546
|
|
20230615,092500,934910,2115,2115,2115,2115,111
|
|
20230615,092400,700145,2115,2115,2115,2115,0
|
|
20230615,092300,700145,2115,2115,2115,2115,110
|
|
20230615,092200,467495,2115,2115,2115,2115,0
|
|
20230615,092100,467495,2115,2115,2115,2115,110
|
|
20230615,092000,234845,2115,2120,2120,2115,111
|
|
20230615,091900,0,2125,2125,2125,2125,0
|
|
20230615,091800,0,2125,2125,2125,2125,0
|
|
20230615,091700,0,2125,2125,2125,2125,0
|
|
20230615,091600,0,2125,2125,2125,2125,0
|
|
20230615,091500,0,2125,2125,2125,2125,0
|
|
20230615,091400,0,2125,2125,2125,2125,0
|
|
20230615,091300,0,2125,2125,2125,2125,0
|
|
20230615,091200,0,2125,2125,2125,2125,0
|
|
20230615,091100,0,2125,2125,2125,2125,0
|
|
20230615,091000,0,2125,2125,2125,2125,0
|
|
20230615,090900,0,2125,2125,2125,2125,0
|
|
20230615,090800,0,2125,2125,2125,2125,0
|
|
20230615,090700,0,2125,2125,2125,2125,0
|
|
20230615,090600,0,2125,2125,2125,2125,0
|
|
20230615,090500,0,2125,2125,2125,2125,0
|
|
20230615,090400,0,2125,2125,2125,2125,0
|
|
20230615,090300,0,2125,2125,2125,2125,0
|
|
20230615,090200,0,2125,2125,2125,2125,0
|
|
20230615,090100,0,2125,2125,2125,2125,0
|
|
20230615,090000,0,2125,2125,2125,2125,0
|