607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190400,17634670,2115,2115,2115,2115,61
|
|
20230619,190300,17634670,2115,2115,2115,2115,0
|
|
20230619,190200,17634670,2115,2115,2115,2115,0
|
|
20230619,190100,17634670,2115,2115,2115,2115,0
|
|
20230619,190000,17634670,2115,2115,2115,2115,0
|
|
20230619,185900,17634670,2115,2115,2115,2115,0
|
|
20230619,185800,17634670,2115,2115,2115,2115,0
|
|
20230619,185700,17634670,2115,2115,2115,2115,0
|
|
20230619,185600,17634670,2115,2115,2115,2115,0
|
|
20230619,185500,17634670,2115,2115,2115,2115,0
|
|
20230619,185400,17634670,2115,2115,2115,2115,0
|
|
20230619,185300,17634670,2115,2115,2115,2115,0
|
|
20230619,185200,17634670,2115,2115,2115,2115,0
|
|
20230619,185100,17634670,2115,2115,2115,2115,0
|
|
20230619,185000,17634670,2115,2115,2115,2115,0
|
|
20230619,184900,17634670,2115,2115,2115,2115,0
|
|
20230619,184800,17634670,2115,2115,2115,2115,0
|
|
20230619,184700,17634670,2115,2115,2115,2115,0
|
|
20230619,184600,17634670,2115,2115,2115,2115,0
|
|
20230619,184500,17634670,2115,2115,2115,2115,0
|
|
20230619,184400,17634670,2115,2115,2115,2115,0
|
|
20230619,184300,17634670,2115,2115,2115,2115,0
|
|
20230619,184200,17634670,2115,2115,2115,2115,0
|
|
20230619,184100,17634670,2115,2115,2115,2115,0
|
|
20230619,184000,17634670,2115,2115,2115,2115,0
|
|
20230619,183900,17634670,2115,2115,2115,2115,0
|
|
20230619,183800,17634670,2115,2115,2115,2115,0
|
|
20230619,183700,17634670,2115,2115,2115,2115,0
|
|
20230619,183600,17634670,2115,2115,2115,2115,0
|
|
20230619,183500,17634670,2115,2115,2115,2115,0
|
|
20230619,183400,17634670,2115,2115,2115,2115,61
|
|
20230619,183300,17634670,2115,2115,2115,2115,0
|
|
20230619,183200,17634670,2115,2115,2115,2115,0
|
|
20230619,183100,17634670,2115,2115,2115,2115,0
|
|
20230619,183000,17634670,2115,2115,2115,2115,0
|
|
20230619,182900,17634670,2115,2115,2115,2115,0
|
|
20230619,182800,17634670,2115,2115,2115,2115,0
|
|
20230619,182700,17634670,2115,2115,2115,2115,0
|
|
20230619,182600,17634670,2115,2115,2115,2115,0
|
|
20230619,182500,17634670,2115,2115,2115,2115,0
|
|
20230619,182400,17634670,2115,2115,2115,2115,0
|
|
20230619,182300,17634670,2115,2115,2115,2115,0
|
|
20230619,182200,17634670,2115,2115,2115,2115,0
|
|
20230619,182100,17634670,2115,2115,2115,2115,0
|
|
20230619,182000,17634670,2115,2115,2115,2115,0
|
|
20230619,181900,17634670,2115,2115,2115,2115,0
|
|
20230619,181800,17634670,2115,2115,2115,2115,0
|
|
20230619,181700,17634670,2115,2115,2115,2115,0
|
|
20230619,181600,17634670,2115,2115,2115,2115,0
|
|
20230619,181500,17634670,2115,2115,2115,2115,0
|
|
20230619,181400,17634670,2115,2115,2115,2115,0
|
|
20230619,181300,17634670,2115,2115,2115,2115,0
|
|
20230619,181200,17634670,2115,2115,2115,2115,0
|
|
20230619,181100,17634670,2115,2115,2115,2115,0
|
|
20230619,181000,17634670,2115,2115,2115,2115,0
|
|
20230619,180900,17634670,2115,2115,2115,2115,0
|
|
20230619,180800,17634670,2115,2115,2115,2115,0
|
|
20230619,180700,17634670,2115,2115,2115,2115,0
|
|
20230619,180600,17634670,2115,2115,2115,2115,0
|
|
20230619,180500,17634670,2115,2115,2115,2115,0
|
|
20230619,180400,17634670,2115,2115,2115,2115,61
|
|
20230619,180300,17634670,2115,2115,2115,2115,0
|
|
20230619,180200,17634670,2115,2115,2115,2115,0
|
|
20230619,180100,17634670,2115,2115,2115,2115,0
|
|
20230619,180000,17634670,2115,2115,2115,2115,0
|
|
20230619,175900,17634670,2115,2115,2115,2115,0
|
|
20230619,175800,17634670,2115,2115,2115,2115,0
|
|
20230619,175700,17634670,2115,2115,2115,2115,0
|
|
20230619,175600,17634670,2115,2115,2115,2115,0
|
|
20230619,175500,17634670,2115,2115,2115,2115,0
|
|
20230619,175400,17634670,2115,2115,2115,2115,0
|
|
20230619,175300,17634670,2115,2115,2115,2115,0
|
|
20230619,175200,17634670,2115,2115,2115,2115,0
|
|
20230619,175100,17634670,2115,2115,2115,2115,0
|
|
20230619,175000,17634670,2115,2115,2115,2115,0
|
|
20230619,174900,17634670,2115,2115,2115,2115,0
|
|
20230619,174800,17634670,2115,2115,2115,2115,0
|
|
20230619,174700,17634670,2115,2115,2115,2115,0
|
|
20230619,174600,17634670,2115,2115,2115,2115,0
|
|
20230619,174500,17634670,2115,2115,2115,2115,0
|
|
20230619,174400,17634670,2115,2115,2115,2115,0
|
|
20230619,174300,17634670,2115,2115,2115,2115,0
|
|
20230619,174200,17634670,2115,2115,2115,2115,0
|
|
20230619,174100,17634670,2115,2115,2115,2115,0
|
|
20230619,174000,17634670,2115,2115,2115,2115,0
|
|
20230619,173900,17634670,2115,2115,2115,2115,0
|
|
20230619,173800,17634670,2115,2115,2115,2115,0
|
|
20230619,173700,17634670,2115,2115,2115,2115,0
|
|
20230619,173600,17634670,2115,2115,2115,2115,0
|
|
20230619,173500,17634670,2115,2115,2115,2115,0
|
|
20230619,173400,17634670,2115,2115,2115,2115,61
|
|
20230619,173300,17634670,2115,2115,2115,2115,0
|
|
20230619,173200,17634670,2115,2115,2115,2115,0
|
|
20230619,173100,17634670,2115,2115,2115,2115,0
|
|
20230619,173000,17634670,2115,2115,2115,2115,0
|
|
20230619,172900,17634670,2115,2115,2115,2115,0
|
|
20230619,172800,17634670,2115,2115,2115,2115,0
|
|
20230619,172700,17634670,2115,2115,2115,2115,0
|
|
20230619,172600,17634670,2115,2115,2115,2115,0
|
|
20230619,172500,17634670,2115,2115,2115,2115,0
|
|
20230619,172400,17634670,2115,2115,2115,2115,0
|
|
20230619,172300,17634670,2115,2115,2115,2115,0
|
|
20230619,172200,17634670,2115,2115,2115,2115,0
|
|
20230619,172100,17634670,2115,2115,2115,2115,0
|
|
20230619,172000,17634670,2115,2115,2115,2115,0
|
|
20230619,171900,17634670,2115,2115,2115,2115,0
|
|
20230619,171800,17634670,2115,2115,2115,2115,0
|
|
20230619,171700,17634670,2115,2115,2115,2115,0
|
|
20230619,171600,17634670,2115,2115,2115,2115,0
|
|
20230619,171500,17634670,2115,2115,2115,2115,0
|
|
20230619,171400,17634670,2115,2115,2115,2115,0
|
|
20230619,171300,17634670,2115,2115,2115,2115,0
|
|
20230619,171200,17634670,2115,2115,2115,2115,0
|
|
20230619,171100,17634670,2115,2115,2115,2115,0
|
|
20230619,171000,17634670,2115,2115,2115,2115,0
|
|
20230619,170900,17634670,2115,2115,2115,2115,0
|
|
20230619,170800,17634670,2115,2115,2115,2115,0
|
|
20230619,170700,17634670,2115,2115,2115,2115,0
|
|
20230619,170600,17634670,2115,2115,2115,2115,0
|
|
20230619,170500,17634670,2115,2115,2115,2115,0
|
|
20230619,170400,17634670,2115,2115,2115,2115,61
|
|
20230619,170300,17634670,2115,2115,2115,2115,0
|
|
20230619,170200,17634670,2115,2115,2115,2115,0
|
|
20230619,170100,17634670,2115,2115,2115,2115,0
|
|
20230619,170000,17634670,2115,2115,2115,2115,0
|
|
20230619,165900,17634670,2115,2115,2115,2115,0
|
|
20230619,165800,17634670,2115,2115,2115,2115,0
|
|
20230619,165700,17634670,2115,2115,2115,2115,0
|
|
20230619,165600,17634670,2115,2115,2115,2115,0
|
|
20230619,165500,17634670,2115,2115,2115,2115,0
|
|
20230619,165400,17634670,2115,2115,2115,2115,0
|
|
20230619,165300,17634670,2115,2115,2115,2115,0
|
|
20230619,165200,17634670,2115,2115,2115,2115,0
|
|
20230619,165100,17634670,2115,2115,2115,2115,0
|
|
20230619,165000,17634670,2115,2115,2115,2115,0
|
|
20230619,164900,17634670,2115,2115,2115,2115,0
|
|
20230619,164800,17634670,2115,2115,2115,2115,0
|
|
20230619,164700,17634670,2115,2115,2115,2115,0
|
|
20230619,164600,17634670,2115,2115,2115,2115,0
|
|
20230619,164500,17634670,2115,2115,2115,2115,0
|
|
20230619,164400,17634670,2115,2115,2115,2115,0
|
|
20230619,164300,17634670,2115,2115,2115,2115,0
|
|
20230619,164200,17634670,2115,2115,2115,2115,0
|
|
20230619,164100,17634670,2115,2115,2115,2115,0
|
|
20230619,164000,17634670,2115,2115,2115,2115,0
|
|
20230619,163900,17634670,2115,2115,2115,2115,0
|
|
20230619,163800,17634670,2115,2115,2115,2115,0
|
|
20230619,163700,17634670,2115,2115,2115,2115,0
|
|
20230619,163600,17634670,2115,2115,2115,2115,0
|
|
20230619,163500,17634670,2115,2115,2115,2115,0
|
|
20230619,163400,17634670,2115,2115,2115,2115,61
|
|
20230619,163300,17634670,2115,2115,2115,2115,0
|
|
20230619,163200,17634670,2115,2115,2115,2115,0
|
|
20230619,163100,17634670,2115,2115,2115,2115,0
|
|
20230619,163000,17634670,2115,2115,2115,2115,0
|
|
20230619,162900,17634670,2115,2115,2115,2115,0
|
|
20230619,162800,17634670,2115,2115,2115,2115,0
|
|
20230619,162700,17634670,2115,2115,2115,2115,0
|
|
20230619,162600,17634670,2115,2115,2115,2115,0
|
|
20230619,162500,17634670,2115,2115,2115,2115,0
|
|
20230619,162400,17634670,2115,2115,2115,2115,0
|
|
20230619,162300,17634670,2115,2115,2115,2115,0
|
|
20230619,162200,17634670,2115,2115,2115,2115,0
|
|
20230619,162100,17634670,2115,2115,2115,2115,0
|
|
20230619,162000,17634670,2115,2115,2115,2115,0
|
|
20230619,161900,17634670,2115,2115,2115,2115,0
|
|
20230619,161800,17634670,2115,2115,2115,2115,0
|
|
20230619,161700,17634670,2115,2115,2115,2115,0
|
|
20230619,161600,17634670,2115,2115,2115,2115,0
|
|
20230619,161500,17634670,2115,2115,2115,2115,0
|
|
20230619,161400,17634670,2115,2115,2115,2115,0
|
|
20230619,161300,17634670,2115,2115,2115,2115,0
|
|
20230619,161200,17634670,2115,2115,2115,2115,0
|
|
20230619,161100,17634670,2115,2115,2115,2115,0
|
|
20230619,161000,17634670,2115,2115,2115,2115,0
|
|
20230619,160900,17634670,2115,2115,2115,2115,0
|
|
20230619,160800,17634670,2115,2115,2115,2115,0
|
|
20230619,160700,17634670,2115,2115,2115,2115,0
|
|
20230619,160600,17634670,2115,2115,2115,2115,0
|
|
20230619,160500,17634670,2115,2115,2115,2115,0
|
|
20230619,160400,17634670,2115,2115,2115,2115,61
|
|
20230619,160300,17634670,2115,2115,2115,2115,0
|
|
20230619,160200,17634670,2115,2115,2115,2115,0
|
|
20230619,160100,17634670,2115,2115,2115,2115,0
|
|
20230619,160000,17634670,2115,2115,2115,2115,0
|
|
20230619,155900,17634670,2115,2115,2115,2115,0
|
|
20230619,155800,17634670,2115,2115,2115,2115,0
|
|
20230619,155700,17634670,2115,2115,2115,2115,0
|
|
20230619,155600,17634670,2115,2115,2115,2115,0
|
|
20230619,155500,17634670,2115,2115,2115,2115,0
|
|
20230619,155400,17634670,2115,2115,2115,2115,0
|
|
20230619,155300,17634670,2115,2115,2115,2115,0
|
|
20230619,155200,17634670,2115,2115,2115,2115,0
|
|
20230619,155100,17634670,2115,2115,2115,2115,0
|
|
20230619,155000,17634670,2115,2115,2115,2115,0
|
|
20230619,154900,17634670,2115,2115,2115,2115,0
|
|
20230619,154800,17634670,2115,2115,2115,2115,0
|
|
20230619,154700,17634670,2115,2115,2115,2115,0
|
|
20230619,154600,17634670,2115,2115,2115,2115,0
|
|
20230619,154500,17634670,2115,2115,2115,2115,0
|
|
20230619,154400,17634670,2115,2115,2115,2115,0
|
|
20230619,154300,17634670,2115,2115,2115,2115,0
|
|
20230619,154200,17634670,2115,2115,2115,2115,0
|
|
20230619,154100,17634670,2115,2115,2115,2115,0
|
|
20230619,154000,17634670,2115,2115,2115,2115,0
|
|
20230619,153900,17634670,2115,2115,2115,2115,0
|
|
20230619,153800,17634670,2115,2115,2115,2115,0
|
|
20230619,153700,17634670,2115,2115,2115,2115,0
|
|
20230619,153600,17634670,2115,2115,2115,2115,0
|
|
20230619,153500,17634670,2115,2115,2115,2115,0
|
|
20230619,153400,17634670,2115,2115,2115,2115,61
|
|
20230619,153300,17634670,2115,2115,2115,2115,0
|
|
20230619,153200,17634670,2115,2115,2115,2115,0
|
|
20230619,153100,17634670,2115,2115,2115,2115,0
|
|
20230619,153000,17634670,2115,2115,2115,2115,61
|
|
20230619,152900,17505655,2115,2115,2115,2115,0
|
|
20230619,152800,17505655,2115,2115,2115,2115,0
|
|
20230619,152700,17505655,2115,2115,2115,2115,0
|
|
20230619,152600,17505655,2115,2115,2115,2115,0
|
|
20230619,152500,17505655,2115,2115,2115,2115,0
|
|
20230619,152400,17505655,2115,2115,2115,2115,0
|
|
20230619,152300,17505655,2115,2115,2115,2115,0
|
|
20230619,152200,17505655,2115,2115,2115,2115,0
|
|
20230619,152100,17505655,2115,2115,2115,2115,0
|
|
20230619,152000,17505655,2115,2115,2115,2115,0
|
|
20230619,151900,17505655,2115,2115,2115,2115,1
|
|
20230619,151800,17503540,2110,2110,2110,2110,5
|
|
20230619,151700,17492990,2110,2110,2110,2110,0
|
|
20230619,151600,17492990,2110,2110,2110,2110,12
|
|
20230619,151500,17467670,2110,2110,2110,2110,0
|
|
20230619,151400,17467670,2110,2110,2110,2110,16
|
|
20230619,151300,17433910,2110,2110,2110,2110,0
|
|
20230619,151200,17433910,2110,2110,2110,2110,12
|
|
20230619,151100,17408590,2110,2110,2110,2110,5
|
|
20230619,151000,17398040,2110,2110,2110,2110,63
|
|
20230619,150900,17265110,2115,2110,2115,2110,13
|
|
20230619,150800,17237675,2110,2110,2110,2110,5
|
|
20230619,150700,17227125,2110,2110,2110,2110,12
|
|
20230619,150600,17201805,2110,2110,2110,2110,0
|
|
20230619,150500,17201805,2110,2110,2110,2110,16
|
|
20230619,150400,17168045,2110,2110,2110,2110,0
|
|
20230619,150300,17168045,2110,2110,2110,2110,12
|
|
20230619,150200,17142725,2110,2110,2110,2110,17
|
|
20230619,150100,17106855,2110,2110,2110,2110,0
|
|
20230619,150000,17106855,2110,2110,2110,2110,11
|
|
20230619,145900,17083645,2110,2110,2110,2110,5
|
|
20230619,145800,17073095,2110,2110,2110,2110,12
|
|
20230619,145700,17047775,2110,2110,2110,2110,12
|
|
20230619,145600,17022455,2110,2110,2110,2110,5
|
|
20230619,145500,17011905,2110,2110,2110,2110,11
|
|
20230619,145400,16988695,2110,2110,2110,2110,0
|
|
20230619,145300,16988695,2110,2110,2110,2110,17
|
|
20230619,145200,16952825,2110,2110,2110,2110,0
|
|
20230619,145100,16952825,2110,2110,2110,2110,12
|
|
20230619,145000,16927505,2110,2110,2110,2110,16
|
|
20230619,144900,16893745,2110,2110,2110,2110,0
|
|
20230619,144800,16893745,2110,2110,2110,2110,12
|
|
20230619,144700,16868425,2110,2110,2110,2110,5
|
|
20230619,144600,16857875,2110,2110,2110,2110,12
|
|
20230619,144500,16832555,2110,2110,2110,2110,11
|
|
20230619,144400,16809345,2110,2110,2110,2110,5
|
|
20230619,144300,16798795,2110,2110,2110,2110,12
|
|
20230619,144200,16773475,2110,2110,2110,2110,0
|
|
20230619,144100,16773475,2110,2110,2110,2110,17
|
|
20230619,144000,16737605,2110,2110,2110,2110,0
|
|
20230619,143900,16737605,2110,2110,2110,2110,11
|
|
20230619,143800,16714395,2110,2110,2110,2110,12
|
|
20230619,143700,16689075,2110,2110,2110,2110,5
|
|
20230619,143600,16678525,2110,2110,2110,2110,12
|
|
20230619,143500,16653205,2110,2110,2110,2110,0
|
|
20230619,143400,16653205,2110,2110,2110,2110,16
|
|
20230619,143300,16619445,2110,2110,2110,2110,0
|
|
20230619,143200,16619445,2110,2110,2110,2110,12
|
|
20230619,143100,16594125,2110,2110,2110,2110,18
|
|
20230619,143000,16556145,2110,2110,2110,2110,0
|
|
20230619,142900,16556145,2110,2110,2110,2110,11
|
|
20230619,142800,16532935,2110,2110,2110,2110,5
|
|
20230619,142700,16522385,2110,2110,2110,2110,12
|
|
20230619,142600,16497065,2110,2110,2110,2110,12
|
|
20230619,142500,16471745,2110,2110,2110,2110,6
|
|
20230619,142400,16459085,2110,2110,2110,2110,11
|
|
20230619,142300,16435875,2110,2110,2110,2110,0
|
|
20230619,142200,16435875,2110,2110,2110,2110,18
|
|
20230619,142100,16397895,2110,2110,2110,2110,0
|
|
20230619,142000,16397895,2110,2110,2110,2110,12
|
|
20230619,141900,16372575,2110,2110,2110,2110,17
|
|
20230619,141800,16336705,2110,2110,2110,2110,0
|
|
20230619,141700,16336705,2110,2110,2110,2110,12
|
|
20230619,141600,16311385,2110,2110,2110,2110,5
|
|
20230619,141500,16300835,2110,2110,2110,2110,12
|
|
20230619,141400,16275515,2110,2110,2110,2110,11
|
|
20230619,141300,16252305,2110,2110,2110,2110,5
|
|
20230619,141200,16241755,2110,2110,2110,2110,12
|
|
20230619,141100,16216435,2110,2110,2110,2110,0
|
|
20230619,141000,16216435,2110,2110,2110,2110,17
|
|
20230619,140900,16180565,2110,2110,2110,2110,0
|
|
20230619,140800,16180565,2110,2110,2110,2110,11
|
|
20230619,140700,16157355,2110,2110,2110,2110,17
|
|
20230619,140600,16121485,2110,2110,2110,2110,0
|
|
20230619,140500,16121485,2110,2110,2110,2110,12
|
|
20230619,140400,16096165,2110,2110,2110,2110,5
|
|
20230619,140300,16085615,2115,2110,2115,2110,12
|
|
20230619,140200,16060290,2110,2110,2110,2110,0
|
|
20230619,140100,16060290,2110,2110,2110,2110,12
|
|
20230619,140000,16034970,2110,2110,2110,2110,17
|
|
20230619,135900,15999100,2110,2110,2110,2110,81
|
|
20230619,135800,15828190,2105,2105,2105,2105,11
|
|
20230619,135700,15805035,2105,2105,2105,2105,5
|
|
20230619,135600,15794510,2105,2105,2105,2105,12
|
|
20230619,135500,15769250,2105,2105,2105,2105,12
|
|
20230619,135400,15743990,2105,2105,2105,2105,6
|
|
20230619,135300,15731360,2105,2105,2105,2105,11
|
|
20230619,135200,15708205,2105,2105,2105,2105,0
|
|
20230619,135100,15708205,2105,2105,2105,2105,18
|
|
20230619,135000,15670315,2105,2105,2105,2105,0
|
|
20230619,134900,15670315,2105,2105,2105,2105,12
|
|
20230619,134800,15645055,2105,2105,2105,2105,17
|
|
20230619,134700,15609270,2105,2105,2105,2105,0
|
|
20230619,134600,15609270,2105,2105,2105,2105,12
|
|
20230619,134500,15584010,2105,2105,2105,2105,6
|
|
20230619,134400,15571380,2105,2105,2105,2105,12
|
|
20230619,134300,15546120,2105,2105,2105,2105,11
|
|
20230619,134200,15522965,2105,2105,2105,2105,11
|
|
20230619,134100,15499810,2105,2110,2110,2105,13
|
|
20230619,134000,15472440,2105,2105,2105,2105,0
|
|
20230619,133900,15472440,2105,2105,2105,2105,17
|
|
20230619,133800,15436655,2105,2105,2105,2105,0
|
|
20230619,133700,15436655,2105,2105,2105,2105,11
|
|
20230619,133600,15413500,2105,2105,2105,2105,17
|
|
20230619,133500,15377715,2105,2105,2105,2105,0
|
|
20230619,133400,15377715,2105,2105,2105,2105,12
|
|
20230619,133300,15352455,2105,2105,2105,2105,6
|
|
20230619,133200,15339825,2105,2105,2105,2105,0
|
|
20230619,133100,15339825,2105,2105,2105,2105,0
|
|
20230619,133000,15339825,2105,2105,2105,2105,5
|
|
20230619,132900,15329300,2105,2105,2105,2105,0
|
|
20230619,132800,15329300,2105,2105,2105,2105,0
|
|
20230619,132700,15329300,2105,2105,2105,2105,5
|
|
20230619,132600,15318775,2110,2110,2110,2110,1
|
|
20230619,132500,15316665,2105,2105,2105,2105,0
|
|
20230619,132400,15316665,2105,2105,2105,2105,95
|
|
20230619,132300,15116690,2105,2105,2105,2105,6
|
|
20230619,132200,15104060,2105,2105,2105,2105,0
|
|
20230619,132100,15104060,2105,2105,2105,2105,0
|
|
20230619,132000,15104060,2105,2105,2105,2105,6
|
|
20230619,131900,15091430,2105,2105,2105,2105,0
|
|
20230619,131800,15091430,2105,2105,2105,2105,0
|
|
20230619,131700,15091430,2105,2105,2105,2105,6
|
|
20230619,131600,15078800,2105,2105,2105,2105,0
|
|
20230619,131500,15078800,2105,2105,2105,2105,0
|
|
20230619,131400,15078800,2105,2105,2105,2105,6
|
|
20230619,131300,15066170,2105,2105,2105,2105,0
|
|
20230619,131200,15066170,2105,2105,2105,2105,0
|
|
20230619,131100,15066170,2105,2105,2105,2105,5
|
|
20230619,131000,15055645,2105,2105,2105,2105,0
|
|
20230619,130900,15055645,2105,2105,2105,2105,0
|
|
20230619,130800,15055645,2105,2105,2105,2105,5
|
|
20230619,130700,15045120,2105,2105,2105,2105,0
|
|
20230619,130600,15045120,2105,2105,2105,2105,0
|
|
20230619,130500,15045120,2105,2105,2105,2105,6
|
|
20230619,130400,15032490,2105,2105,2105,2105,0
|
|
20230619,130300,15032490,2105,2105,2105,2105,0
|
|
20230619,130200,15032490,2105,2105,2105,2105,6
|
|
20230619,130100,15019860,2105,2105,2105,2105,0
|
|
20230619,130000,15019860,2105,2105,2105,2105,0
|
|
20230619,125900,15019860,2105,2105,2105,2105,5
|
|
20230619,125800,15009335,2105,2105,2105,2105,0
|
|
20230619,125700,15009335,2105,2105,2105,2105,0
|
|
20230619,125600,15009335,2105,2105,2105,2105,5
|
|
20230619,125500,14998810,2105,2105,2105,2105,0
|
|
20230619,125400,14998810,2105,2105,2105,2105,0
|
|
20230619,125300,14998810,2105,2105,2105,2105,5
|
|
20230619,125200,14988285,2105,2105,2105,2105,0
|
|
20230619,125100,14988285,2105,2105,2105,2105,0
|
|
20230619,125000,14988285,2105,2105,2105,2105,5
|
|
20230619,124900,14977760,2105,2105,2105,2105,0
|
|
20230619,124800,14977760,2105,2105,2105,2105,0
|
|
20230619,124700,14977760,2105,2105,2105,2105,0
|
|
20230619,124600,14977760,2105,2105,2105,2105,5
|
|
20230619,124500,14967235,2105,2105,2105,2105,0
|
|
20230619,124400,14967235,2105,2105,2105,2105,44
|
|
20230619,124300,14874615,2105,2105,2105,2105,6
|
|
20230619,124200,14861985,2105,2105,2105,2105,0
|
|
20230619,124100,14861985,2105,2105,2105,2105,0
|
|
20230619,124000,14861985,2105,2105,2105,2105,5
|
|
20230619,123900,14851460,2105,2105,2105,2105,0
|
|
20230619,123800,14851460,2105,2105,2105,2105,0
|
|
20230619,123700,14851460,2105,2105,2105,2105,5
|
|
20230619,123600,14840935,2105,2105,2105,2105,0
|
|
20230619,123500,14840935,2105,2105,2105,2105,0
|
|
20230619,123400,14840935,2105,2105,2105,2105,5
|
|
20230619,123300,14830410,2105,2105,2105,2105,0
|
|
20230619,123200,14830410,2105,2105,2105,2105,0
|
|
20230619,123100,14830410,2105,2105,2105,2105,5
|
|
20230619,123000,14819885,2105,2105,2105,2105,0
|
|
20230619,122900,14819885,2105,2105,2105,2105,0
|
|
20230619,122800,14819885,2105,2105,2105,2105,5
|
|
20230619,122700,14809360,2105,2105,2105,2105,0
|
|
20230619,122600,14809360,2105,2105,2105,2105,0
|
|
20230619,122500,14809360,2105,2105,2105,2105,5
|
|
20230619,122400,14798835,2105,2105,2105,2105,0
|
|
20230619,122300,14798835,2105,2105,2105,2105,0
|
|
20230619,122200,14798835,2105,2105,2105,2105,6
|
|
20230619,122100,14786205,2105,2105,2105,2105,0
|
|
20230619,122000,14786205,2105,2105,2105,2105,0
|
|
20230619,121900,14786205,2105,2105,2105,2105,5
|
|
20230619,121800,14775680,2105,2105,2105,2105,0
|
|
20230619,121700,14775680,2105,2105,2105,2105,0
|
|
20230619,121600,14775680,2105,2105,2105,2105,5
|
|
20230619,121500,14765155,2105,2105,2105,2105,0
|
|
20230619,121400,14765155,2105,2105,2105,2105,0
|
|
20230619,121300,14765155,2105,2105,2105,2105,5
|
|
20230619,121200,14754630,2105,2105,2105,2105,0
|
|
20230619,121100,14754630,2105,2105,2105,2105,0
|
|
20230619,121000,14754630,2105,2105,2105,2105,6
|
|
20230619,120900,14742000,2105,2105,2105,2105,0
|
|
20230619,120800,14742000,2105,2105,2105,2105,0
|
|
20230619,120700,14742000,2105,2105,2105,2105,6
|
|
20230619,120600,14729370,2105,2105,2105,2105,0
|
|
20230619,120500,14729370,2105,2105,2105,2105,0
|
|
20230619,120400,14729370,2105,2105,2105,2105,5
|
|
20230619,120300,14718845,2110,2110,2110,2110,1
|
|
20230619,120200,14716735,2105,2105,2105,2105,0
|
|
20230619,120100,14716735,2105,2105,2105,2105,0
|
|
20230619,120000,14716735,2105,2105,2105,2105,5
|
|
20230619,115900,14706210,2105,2105,2105,2105,0
|
|
20230619,115800,14706210,2105,2105,2105,2105,0
|
|
20230619,115700,14706210,2105,2105,2105,2105,5
|
|
20230619,115600,14695685,2105,2105,2105,2105,0
|
|
20230619,115500,14695685,2105,2105,2105,2105,5
|
|
20230619,115400,14685160,2110,2110,2110,2110,0
|
|
20230619,115300,14685160,2110,2110,2110,2110,1
|
|
20230619,115200,14683050,2105,2105,2105,2105,0
|
|
20230619,115100,14683050,2105,2105,2105,2105,5
|
|
20230619,115000,14672525,2105,2105,2105,2105,0
|
|
20230619,114900,14672525,2105,2105,2105,2105,0
|
|
20230619,114800,14672525,2105,2105,2105,2105,5
|
|
20230619,114700,14662000,2105,2105,2105,2105,0
|
|
20230619,114600,14662000,2105,2105,2105,2105,0
|
|
20230619,114500,14662000,2105,2105,2105,2105,5
|
|
20230619,114400,14651475,2105,2105,2105,2105,0
|
|
20230619,114300,14651475,2105,2105,2105,2105,0
|
|
20230619,114200,14651475,2105,2105,2105,2105,5
|
|
20230619,114100,14640950,2105,2105,2105,2105,0
|
|
20230619,114000,14640950,2105,2105,2105,2105,0
|
|
20230619,113900,14640950,2105,2105,2105,2105,5
|
|
20230619,113800,14630425,2105,2105,2105,2105,44
|
|
20230619,113700,14537805,2105,2105,2105,2105,0
|
|
20230619,113600,14537805,2105,2105,2105,2105,5
|
|
20230619,113500,14527280,2105,2105,2105,2105,0
|
|
20230619,113400,14527280,2105,2105,2105,2105,0
|
|
20230619,113300,14527280,2105,2105,2105,2105,5
|
|
20230619,113200,14516755,2105,2105,2105,2105,0
|
|
20230619,113100,14516755,2105,2105,2105,2105,0
|
|
20230619,113000,14516755,2105,2105,2105,2105,6
|
|
20230619,112900,14504125,2105,2105,2105,2105,0
|
|
20230619,112800,14504125,2105,2105,2105,2105,0
|
|
20230619,112700,14504125,2105,2105,2105,2105,5
|
|
20230619,112600,14493600,2105,2105,2105,2105,0
|
|
20230619,112500,14493600,2105,2105,2105,2105,0
|
|
20230619,112400,14493600,2105,2105,2105,2105,6
|
|
20230619,112300,14480970,2110,2110,2110,2110,0
|
|
20230619,112200,14480970,2110,2110,2110,2110,0
|
|
20230619,112100,14480970,2110,2105,2110,2105,6
|
|
20230619,112000,14468335,2105,2105,2105,2105,0
|
|
20230619,111900,14468335,2105,2105,2105,2105,0
|
|
20230619,111800,14468335,2105,2105,2105,2105,0
|
|
20230619,111700,14468335,2105,2105,2105,2105,5
|
|
20230619,111600,14457810,2105,2105,2105,2105,0
|
|
20230619,111500,14457810,2105,2105,2105,2105,0
|
|
20230619,111400,14457810,2105,2105,2105,2105,5
|
|
20230619,111300,14447285,2105,2105,2105,2105,0
|
|
20230619,111200,14447285,2105,2105,2105,2105,0
|
|
20230619,111100,14447285,2105,2105,2105,2105,5
|
|
20230619,111000,14436760,2105,2105,2105,2105,0
|
|
20230619,110900,14436760,2105,2105,2105,2105,5
|
|
20230619,110800,14426235,2115,2115,2115,2115,0
|
|
20230619,110700,14426235,2115,2105,2115,2105,801
|
|
20230619,110600,12740120,2105,2105,2105,2105,5
|
|
20230619,110500,12729595,2115,2115,2115,2115,0
|
|
20230619,110400,12729595,2115,2115,2115,2115,0
|
|
20230619,110300,12729595,2115,2115,2115,2115,0
|
|
20230619,110200,12729595,2115,2105,2115,2105,7
|
|
20230619,110100,12714850,2105,2105,2105,2105,0
|
|
20230619,110000,12714850,2105,2105,2105,2105,0
|
|
20230619,105900,12714850,2105,2105,2105,2105,5
|
|
20230619,105800,12704325,2105,2105,2105,2105,0
|
|
20230619,105700,12704325,2105,2105,2105,2105,0
|
|
20230619,105600,12704325,2105,2105,2105,2105,5
|
|
20230619,105500,12693800,2105,2105,2105,2105,0
|
|
20230619,105400,12693800,2105,2105,2105,2105,0
|
|
20230619,105300,12693800,2105,2105,2105,2105,6
|
|
20230619,105200,12681170,2105,2105,2105,2105,0
|
|
20230619,105100,12681170,2105,2105,2105,2105,0
|
|
20230619,105000,12681170,2105,2105,2105,2105,5
|
|
20230619,104900,12670645,2105,2105,2105,2105,0
|
|
20230619,104800,12670645,2105,2105,2105,2105,0
|
|
20230619,104700,12670645,2105,2105,2105,2105,5
|
|
20230619,104600,12660120,2105,2105,2105,2105,0
|
|
20230619,104500,12660120,2105,2105,2105,2105,5
|
|
20230619,104400,12649595,2115,2115,2115,2115,0
|
|
20230619,104300,12649595,2115,2115,2115,2115,0
|
|
20230619,104200,12649595,2115,2115,2115,2115,0
|
|
20230619,104100,12649595,2115,2105,2115,2105,6
|
|
20230619,104000,12636955,2105,2105,2105,2105,0
|
|
20230619,103900,12636955,2105,2105,2105,2105,0
|
|
20230619,103800,12636955,2105,2105,2105,2105,6
|
|
20230619,103700,12624325,2105,2105,2105,2105,0
|
|
20230619,103600,12624325,2105,2105,2105,2105,0
|
|
20230619,103500,12624325,2105,2105,2105,2105,5
|
|
20230619,103400,12613800,2105,2105,2105,2105,0
|
|
20230619,103300,12613800,2105,2105,2105,2105,0
|
|
20230619,103200,12613800,2105,2105,2105,2105,0
|
|
20230619,103100,12613800,2105,2105,2105,2105,5
|
|
20230619,103000,12603275,2105,2105,2105,2105,0
|
|
20230619,102900,12603275,2105,2105,2105,2105,0
|
|
20230619,102800,12603275,2105,2105,2105,2105,5
|
|
20230619,102700,12592750,2105,2105,2105,2105,0
|
|
20230619,102600,12592750,2105,2105,2105,2105,0
|
|
20230619,102500,12592750,2105,2105,2105,2105,6
|
|
20230619,102400,12580120,2105,2105,2105,2105,0
|
|
20230619,102300,12580120,2105,2105,2105,2105,0
|
|
20230619,102200,12580120,2105,2105,2105,2105,5
|
|
20230619,102100,12569595,2105,2105,2105,2105,0
|
|
20230619,102000,12569595,2105,2105,2105,2105,0
|
|
20230619,101900,12569595,2105,2105,2105,2105,6
|
|
20230619,101800,12556965,2105,2105,2105,2105,0
|
|
20230619,101700,12556965,2105,2105,2105,2105,0
|
|
20230619,101600,12556965,2105,2105,2105,2105,5
|
|
20230619,101500,12546440,2105,2105,2105,2105,0
|
|
20230619,101400,12546440,2105,2105,2105,2105,0
|
|
20230619,101300,12546440,2105,2105,2105,2105,5
|
|
20230619,101200,12535915,2115,2115,2115,2115,0
|
|
20230619,101100,12535915,2115,2115,2115,2115,0
|
|
20230619,101000,12535915,2115,2115,2115,2115,0
|
|
20230619,100900,12535915,2115,2115,2115,2115,0
|
|
20230619,100800,12535915,2115,2115,2115,2115,0
|
|
20230619,100700,12535915,2115,2115,2115,2115,0
|
|
20230619,100600,12535915,2115,2115,2115,2115,0
|
|
20230619,100500,12535915,2115,2115,2115,2115,0
|
|
20230619,100400,12535915,2115,2115,2115,2115,0
|
|
20230619,100300,12535915,2115,2115,2115,2115,0
|
|
20230619,100200,12535915,2115,2115,2115,2115,0
|
|
20230619,100100,12535915,2115,2115,2115,2115,0
|
|
20230619,100000,12535915,2115,2115,2115,2115,0
|
|
20230619,095900,12535915,2115,2115,2115,2115,0
|
|
20230619,095800,12535915,2115,2115,2115,2115,0
|
|
20230619,095700,12535915,2115,2115,2115,2115,0
|
|
20230619,095600,12535915,2115,2115,2115,2115,0
|
|
20230619,095500,12535915,2115,2115,2115,2115,0
|
|
20230619,095400,12535915,2115,2115,2115,2115,0
|
|
20230619,095300,12535915,2115,2115,2115,2115,0
|
|
20230619,095200,12535915,2115,2115,2115,2115,0
|
|
20230619,095100,12535915,2115,2115,2115,2115,0
|
|
20230619,095000,12535915,2115,2115,2115,2115,0
|
|
20230619,094900,12535915,2115,2115,2115,2115,0
|
|
20230619,094800,12535915,2115,2115,2115,2115,0
|
|
20230619,094700,12535915,2115,2115,2115,2115,0
|
|
20230619,094600,12535915,2115,2115,2115,2115,0
|
|
20230619,094500,12535915,2115,2115,2115,2115,0
|
|
20230619,094400,12535915,2115,2115,2115,2115,0
|
|
20230619,094300,12535915,2115,2115,2115,2115,0
|
|
20230619,094200,12535915,2115,2115,2115,2115,0
|
|
20230619,094100,12535915,2115,2115,2115,2115,0
|
|
20230619,094000,12535915,2115,2115,2115,2115,0
|
|
20230619,093900,12535915,2115,2115,2115,2115,0
|
|
20230619,093800,12535915,2115,2115,2115,2115,0
|
|
20230619,093700,12535915,2115,2115,2115,2115,0
|
|
20230619,093600,12535915,2115,2115,2115,2115,0
|
|
20230619,093500,12535915,2115,2115,2115,2115,0
|
|
20230619,093400,12535915,2115,2115,2115,2115,0
|
|
20230619,093300,12535915,2115,2115,2115,2115,0
|
|
20230619,093200,12535915,2115,2115,2115,2115,0
|
|
20230619,093100,12535915,2115,2115,2115,2115,0
|
|
20230619,093000,12535915,2115,2115,2115,2115,0
|
|
20230619,092900,12535915,2115,2115,2115,2115,0
|
|
20230619,092800,12535915,2115,2115,2115,2115,0
|
|
20230619,092700,12535915,2115,2115,2115,2115,0
|
|
20230619,092600,12535915,2115,2115,2115,2115,0
|
|
20230619,092500,12535915,2115,2115,2115,2115,0
|
|
20230619,092400,12535915,2115,2115,2115,2115,0
|
|
20230619,092300,12535915,2115,2115,2115,2115,0
|
|
20230619,092200,12535915,2115,2115,2115,2115,0
|
|
20230619,092100,12535915,2115,2115,2115,2115,0
|
|
20230619,092000,12535915,2115,2115,2115,2115,1
|
|
20230619,091900,12533800,2105,2105,2105,2105,0
|
|
20230619,091800,12533800,2105,2105,2105,2105,0
|
|
20230619,091700,12533800,2105,2105,2105,2105,47
|
|
20230619,091600,12434865,2115,2115,2115,2115,1
|
|
20230619,091500,12432750,2100,2100,2100,2100,0
|
|
20230619,091400,12432750,2100,2100,2100,2100,201
|
|
20230619,091300,12010650,2100,2110,2110,2100,5700
|
|
20230619,091200,0,2120,2120,2120,2120,0
|
|
20230619,091100,0,2120,2120,2120,2120,0
|
|
20230619,091000,0,2120,2120,2120,2120,0
|
|
20230619,090900,0,2120,2120,2120,2120,0
|
|
20230619,090800,0,2120,2120,2120,2120,0
|
|
20230619,090700,0,2120,2120,2120,2120,0
|
|
20230619,090600,0,2120,2120,2120,2120,0
|
|
20230619,090500,0,2120,2120,2120,2120,0
|
|
20230619,090400,0,2120,2120,2120,2120,0
|
|
20230619,090300,0,2120,2120,2120,2120,0
|
|
20230619,090200,0,2120,2120,2120,2120,0
|
|
20230619,090100,0,2120,2120,2120,2120,0
|
|
20230619,090000,0,2120,2120,2120,2120,0
|