654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195100,27300960,2135,2135,2135,2135,18
|
|
20230622,195000,27300960,2135,2135,2135,2135,0
|
|
20230622,194900,27300960,2135,2135,2135,2135,0
|
|
20230622,194800,27300960,2135,2135,2135,2135,0
|
|
20230622,194700,27300960,2135,2135,2135,2135,0
|
|
20230622,194600,27300960,2135,2135,2135,2135,0
|
|
20230622,194500,27300960,2135,2135,2135,2135,0
|
|
20230622,194400,27300960,2135,2135,2135,2135,0
|
|
20230622,194300,27300960,2135,2135,2135,2135,0
|
|
20230622,194200,27300960,2135,2135,2135,2135,0
|
|
20230622,194100,27300960,2135,2135,2135,2135,0
|
|
20230622,194000,27300960,2135,2135,2135,2135,0
|
|
20230622,193900,27300960,2135,2135,2135,2135,0
|
|
20230622,193800,27300960,2135,2135,2135,2135,0
|
|
20230622,193700,27300960,2135,2135,2135,2135,0
|
|
20230622,193600,27300960,2135,2135,2135,2135,0
|
|
20230622,193500,27300960,2135,2135,2135,2135,0
|
|
20230622,193400,27300960,2135,2135,2135,2135,0
|
|
20230622,193300,27300960,2135,2135,2135,2135,0
|
|
20230622,193200,27300960,2135,2135,2135,2135,0
|
|
20230622,193100,27300960,2135,2135,2135,2135,0
|
|
20230622,193000,27300960,2135,2135,2135,2135,0
|
|
20230622,192900,27300960,2135,2135,2135,2135,0
|
|
20230622,192800,27300960,2135,2135,2135,2135,0
|
|
20230622,192700,27300960,2135,2135,2135,2135,0
|
|
20230622,192600,27300960,2135,2135,2135,2135,0
|
|
20230622,192500,27300960,2135,2135,2135,2135,0
|
|
20230622,192400,27300960,2135,2135,2135,2135,0
|
|
20230622,192300,27300960,2135,2135,2135,2135,0
|
|
20230622,192200,27300960,2135,2135,2135,2135,0
|
|
20230622,192100,27300960,2135,2135,2135,2135,18
|
|
20230622,192000,27300960,2135,2135,2135,2135,0
|
|
20230622,191900,27300960,2135,2135,2135,2135,0
|
|
20230622,191800,27300960,2135,2135,2135,2135,0
|
|
20230622,191700,27300960,2135,2135,2135,2135,0
|
|
20230622,191600,27300960,2135,2135,2135,2135,0
|
|
20230622,191500,27300960,2135,2135,2135,2135,0
|
|
20230622,191400,27300960,2135,2135,2135,2135,0
|
|
20230622,191300,27300960,2135,2135,2135,2135,0
|
|
20230622,191200,27300960,2135,2135,2135,2135,0
|
|
20230622,191100,27300960,2135,2135,2135,2135,0
|
|
20230622,191000,27300960,2135,2135,2135,2135,0
|
|
20230622,190900,27300960,2135,2135,2135,2135,0
|
|
20230622,190800,27300960,2135,2135,2135,2135,0
|
|
20230622,190700,27300960,2135,2135,2135,2135,0
|
|
20230622,190600,27300960,2135,2135,2135,2135,0
|
|
20230622,190500,27300960,2135,2135,2135,2135,0
|
|
20230622,190400,27300960,2135,2135,2135,2135,0
|
|
20230622,190300,27300960,2135,2135,2135,2135,0
|
|
20230622,190200,27300960,2135,2135,2135,2135,0
|
|
20230622,190100,27300960,2135,2135,2135,2135,0
|
|
20230622,190000,27300960,2135,2135,2135,2135,0
|
|
20230622,185900,27300960,2135,2135,2135,2135,0
|
|
20230622,185800,27300960,2135,2135,2135,2135,0
|
|
20230622,185700,27300960,2135,2135,2135,2135,0
|
|
20230622,185600,27300960,2135,2135,2135,2135,0
|
|
20230622,185500,27300960,2135,2135,2135,2135,0
|
|
20230622,185400,27300960,2135,2135,2135,2135,0
|
|
20230622,185300,27300960,2135,2135,2135,2135,0
|
|
20230622,185200,27300960,2135,2135,2135,2135,0
|
|
20230622,185100,27300960,2135,2135,2135,2135,18
|
|
20230622,185000,27300960,2135,2135,2135,2135,0
|
|
20230622,184900,27300960,2135,2135,2135,2135,0
|
|
20230622,184800,27300960,2135,2135,2135,2135,0
|
|
20230622,184700,27300960,2135,2135,2135,2135,0
|
|
20230622,184600,27300960,2135,2135,2135,2135,0
|
|
20230622,184500,27300960,2135,2135,2135,2135,0
|
|
20230622,184400,27300960,2135,2135,2135,2135,0
|
|
20230622,184300,27300960,2135,2135,2135,2135,0
|
|
20230622,184200,27300960,2135,2135,2135,2135,0
|
|
20230622,184100,27300960,2135,2135,2135,2135,0
|
|
20230622,184000,27300960,2135,2135,2135,2135,0
|
|
20230622,183900,27300960,2135,2135,2135,2135,0
|
|
20230622,183800,27300960,2135,2135,2135,2135,0
|
|
20230622,183700,27300960,2135,2135,2135,2135,0
|
|
20230622,183600,27300960,2135,2135,2135,2135,0
|
|
20230622,183500,27300960,2135,2135,2135,2135,0
|
|
20230622,183400,27300960,2135,2135,2135,2135,0
|
|
20230622,183300,27300960,2135,2135,2135,2135,0
|
|
20230622,183200,27300960,2135,2135,2135,2135,0
|
|
20230622,183100,27300960,2135,2135,2135,2135,0
|
|
20230622,183000,27300960,2135,2135,2135,2135,0
|
|
20230622,182900,27300960,2135,2135,2135,2135,0
|
|
20230622,182800,27300960,2135,2135,2135,2135,0
|
|
20230622,182700,27300960,2135,2135,2135,2135,0
|
|
20230622,182600,27300960,2135,2135,2135,2135,0
|
|
20230622,182500,27300960,2135,2135,2135,2135,0
|
|
20230622,182400,27300960,2135,2135,2135,2135,0
|
|
20230622,182300,27300960,2135,2135,2135,2135,0
|
|
20230622,182200,27300960,2135,2135,2135,2135,0
|
|
20230622,182100,27300960,2135,2135,2135,2135,18
|
|
20230622,182000,27300960,2135,2135,2135,2135,0
|
|
20230622,181900,27300960,2135,2135,2135,2135,0
|
|
20230622,181800,27300960,2135,2135,2135,2135,0
|
|
20230622,181700,27300960,2135,2135,2135,2135,0
|
|
20230622,181600,27300960,2135,2135,2135,2135,0
|
|
20230622,181500,27300960,2135,2135,2135,2135,0
|
|
20230622,181400,27300960,2135,2135,2135,2135,0
|
|
20230622,181300,27300960,2135,2135,2135,2135,0
|
|
20230622,181200,27300960,2135,2135,2135,2135,0
|
|
20230622,181100,27300960,2135,2135,2135,2135,0
|
|
20230622,181000,27300960,2135,2135,2135,2135,0
|
|
20230622,180900,27300960,2135,2135,2135,2135,0
|
|
20230622,180800,27300960,2135,2135,2135,2135,0
|
|
20230622,180700,27300960,2135,2135,2135,2135,0
|
|
20230622,180600,27300960,2135,2135,2135,2135,0
|
|
20230622,180500,27300960,2135,2135,2135,2135,0
|
|
20230622,180400,27300960,2135,2135,2135,2135,0
|
|
20230622,180300,27300960,2135,2135,2135,2135,0
|
|
20230622,180200,27300960,2135,2135,2135,2135,0
|
|
20230622,180100,27300960,2135,2135,2135,2135,0
|
|
20230622,180000,27300960,2135,2135,2135,2135,0
|
|
20230622,175900,27300960,2135,2135,2135,2135,0
|
|
20230622,175800,27300960,2135,2135,2135,2135,0
|
|
20230622,175700,27300960,2135,2135,2135,2135,0
|
|
20230622,175600,27300960,2135,2135,2135,2135,0
|
|
20230622,175500,27300960,2135,2135,2135,2135,0
|
|
20230622,175400,27300960,2135,2135,2135,2135,0
|
|
20230622,175300,27300960,2135,2135,2135,2135,0
|
|
20230622,175200,27300960,2135,2135,2135,2135,0
|
|
20230622,175100,27300960,2135,2135,2135,2135,18
|
|
20230622,175000,27300960,2135,2135,2135,2135,0
|
|
20230622,174900,27300960,2135,2135,2135,2135,0
|
|
20230622,174800,27300960,2135,2135,2135,2135,0
|
|
20230622,174700,27300960,2135,2135,2135,2135,0
|
|
20230622,174600,27300960,2135,2135,2135,2135,0
|
|
20230622,174500,27300960,2135,2135,2135,2135,0
|
|
20230622,174400,27300960,2135,2135,2135,2135,0
|
|
20230622,174300,27300960,2135,2135,2135,2135,0
|
|
20230622,174200,27300960,2135,2135,2135,2135,0
|
|
20230622,174100,27300960,2135,2135,2135,2135,0
|
|
20230622,174000,27300960,2135,2135,2135,2135,0
|
|
20230622,173900,27300960,2135,2135,2135,2135,0
|
|
20230622,173800,27300960,2135,2135,2135,2135,0
|
|
20230622,173700,27300960,2135,2135,2135,2135,0
|
|
20230622,173600,27300960,2135,2135,2135,2135,0
|
|
20230622,173500,27300960,2135,2135,2135,2135,0
|
|
20230622,173400,27300960,2135,2135,2135,2135,0
|
|
20230622,173300,27300960,2135,2135,2135,2135,0
|
|
20230622,173200,27300960,2135,2135,2135,2135,0
|
|
20230622,173100,27300960,2135,2135,2135,2135,0
|
|
20230622,173000,27300960,2135,2135,2135,2135,0
|
|
20230622,172900,27300960,2135,2135,2135,2135,0
|
|
20230622,172800,27300960,2135,2135,2135,2135,0
|
|
20230622,172700,27300960,2135,2135,2135,2135,0
|
|
20230622,172600,27300960,2135,2135,2135,2135,0
|
|
20230622,172500,27300960,2135,2135,2135,2135,0
|
|
20230622,172400,27300960,2135,2135,2135,2135,0
|
|
20230622,172300,27300960,2135,2135,2135,2135,0
|
|
20230622,172200,27300960,2135,2135,2135,2135,0
|
|
20230622,172100,27300960,2135,2135,2135,2135,18
|
|
20230622,172000,27300960,2135,2135,2135,2135,0
|
|
20230622,171900,27300960,2135,2135,2135,2135,0
|
|
20230622,171800,27300960,2135,2135,2135,2135,0
|
|
20230622,171700,27300960,2135,2135,2135,2135,0
|
|
20230622,171600,27300960,2135,2135,2135,2135,0
|
|
20230622,171500,27300960,2135,2135,2135,2135,0
|
|
20230622,171400,27300960,2135,2135,2135,2135,0
|
|
20230622,171300,27300960,2135,2135,2135,2135,0
|
|
20230622,171200,27300960,2135,2135,2135,2135,0
|
|
20230622,171100,27300960,2135,2135,2135,2135,0
|
|
20230622,171000,27300960,2135,2135,2135,2135,0
|
|
20230622,170900,27300960,2135,2135,2135,2135,0
|
|
20230622,170800,27300960,2135,2135,2135,2135,0
|
|
20230622,170700,27300960,2135,2135,2135,2135,0
|
|
20230622,170600,27300960,2135,2135,2135,2135,0
|
|
20230622,170500,27300960,2135,2135,2135,2135,0
|
|
20230622,170400,27300960,2135,2135,2135,2135,0
|
|
20230622,170300,27300960,2135,2135,2135,2135,0
|
|
20230622,170200,27300960,2135,2135,2135,2135,0
|
|
20230622,170100,27300960,2135,2135,2135,2135,0
|
|
20230622,170000,27300960,2135,2135,2135,2135,0
|
|
20230622,165900,27300960,2135,2135,2135,2135,0
|
|
20230622,165800,27300960,2135,2135,2135,2135,0
|
|
20230622,165700,27300960,2135,2135,2135,2135,0
|
|
20230622,165600,27300960,2135,2135,2135,2135,0
|
|
20230622,165500,27300960,2135,2135,2135,2135,0
|
|
20230622,165400,27300960,2135,2135,2135,2135,0
|
|
20230622,165300,27300960,2135,2135,2135,2135,0
|
|
20230622,165200,27300960,2135,2135,2135,2135,0
|
|
20230622,165100,27300960,2135,2135,2135,2135,18
|
|
20230622,165000,27300960,2135,2135,2135,2135,0
|
|
20230622,164900,27300960,2135,2135,2135,2135,0
|
|
20230622,164800,27300960,2135,2135,2135,2135,0
|
|
20230622,164700,27300960,2135,2135,2135,2135,0
|
|
20230622,164600,27300960,2135,2135,2135,2135,0
|
|
20230622,164500,27300960,2135,2135,2135,2135,0
|
|
20230622,164400,27300960,2135,2135,2135,2135,0
|
|
20230622,164300,27300960,2135,2135,2135,2135,0
|
|
20230622,164200,27300960,2135,2135,2135,2135,0
|
|
20230622,164100,27300960,2135,2135,2135,2135,0
|
|
20230622,164000,27300960,2135,2135,2135,2135,0
|
|
20230622,163900,27300960,2135,2135,2135,2135,0
|
|
20230622,163800,27300960,2135,2135,2135,2135,0
|
|
20230622,163700,27300960,2135,2135,2135,2135,0
|
|
20230622,163600,27300960,2135,2135,2135,2135,0
|
|
20230622,163500,27300960,2135,2135,2135,2135,0
|
|
20230622,163400,27300960,2135,2135,2135,2135,0
|
|
20230622,163300,27300960,2135,2135,2135,2135,0
|
|
20230622,163200,27300960,2135,2135,2135,2135,0
|
|
20230622,163100,27300960,2135,2135,2135,2135,0
|
|
20230622,163000,27300960,2135,2135,2135,2135,0
|
|
20230622,162900,27300960,2135,2135,2135,2135,0
|
|
20230622,162800,27300960,2135,2135,2135,2135,0
|
|
20230622,162700,27300960,2135,2135,2135,2135,0
|
|
20230622,162600,27300960,2135,2135,2135,2135,0
|
|
20230622,162500,27300960,2135,2135,2135,2135,0
|
|
20230622,162400,27300960,2135,2135,2135,2135,0
|
|
20230622,162300,27300960,2135,2135,2135,2135,0
|
|
20230622,162200,27300960,2135,2135,2135,2135,0
|
|
20230622,162100,27300960,2135,2135,2135,2135,18
|
|
20230622,162000,27300960,2135,2135,2135,2135,0
|
|
20230622,161900,27300960,2135,2135,2135,2135,0
|
|
20230622,161800,27300960,2135,2135,2135,2135,0
|
|
20230622,161700,27300960,2135,2135,2135,2135,0
|
|
20230622,161600,27300960,2135,2135,2135,2135,0
|
|
20230622,161500,27300960,2135,2135,2135,2135,0
|
|
20230622,161400,27300960,2135,2135,2135,2135,0
|
|
20230622,161300,27300960,2135,2135,2135,2135,0
|
|
20230622,161200,27300960,2135,2135,2135,2135,0
|
|
20230622,161100,27300960,2135,2135,2135,2135,0
|
|
20230622,161000,27300960,2135,2135,2135,2135,0
|
|
20230622,160900,27300960,2135,2135,2135,2135,0
|
|
20230622,160800,27300960,2135,2135,2135,2135,0
|
|
20230622,160700,27300960,2135,2135,2135,2135,0
|
|
20230622,160600,27300960,2135,2135,2135,2135,0
|
|
20230622,160500,27300960,2135,2135,2135,2135,0
|
|
20230622,160400,27300960,2135,2135,2135,2135,0
|
|
20230622,160300,27300960,2135,2135,2135,2135,0
|
|
20230622,160200,27300960,2135,2135,2135,2135,0
|
|
20230622,160100,27300960,2135,2135,2135,2135,0
|
|
20230622,160000,27300960,2135,2135,2135,2135,0
|
|
20230622,155900,27300960,2135,2135,2135,2135,0
|
|
20230622,155800,27300960,2135,2135,2135,2135,0
|
|
20230622,155700,27300960,2135,2135,2135,2135,0
|
|
20230622,155600,27300960,2135,2135,2135,2135,0
|
|
20230622,155500,27300960,2135,2135,2135,2135,0
|
|
20230622,155400,27300960,2135,2135,2135,2135,0
|
|
20230622,155300,27300960,2135,2135,2135,2135,0
|
|
20230622,155200,27300960,2135,2135,2135,2135,0
|
|
20230622,155100,27300960,2135,2135,2135,2135,18
|
|
20230622,155000,27300960,2135,2135,2135,2135,0
|
|
20230622,154900,27300960,2135,2135,2135,2135,0
|
|
20230622,154800,27300960,2135,2135,2135,2135,0
|
|
20230622,154700,27300960,2135,2135,2135,2135,0
|
|
20230622,154600,27300960,2135,2135,2135,2135,0
|
|
20230622,154500,27300960,2135,2135,2135,2135,0
|
|
20230622,154400,27300960,2135,2135,2135,2135,0
|
|
20230622,154300,27300960,2135,2135,2135,2135,0
|
|
20230622,154200,27300960,2135,2135,2135,2135,0
|
|
20230622,154100,27300960,2135,2135,2135,2135,0
|
|
20230622,154000,27300960,2135,2135,2135,2135,0
|
|
20230622,153900,27300960,2135,2135,2135,2135,0
|
|
20230622,153800,27300960,2135,2135,2135,2135,0
|
|
20230622,153700,27300960,2135,2135,2135,2135,0
|
|
20230622,153600,27300960,2135,2135,2135,2135,0
|
|
20230622,153500,27300960,2135,2135,2135,2135,0
|
|
20230622,153400,27300960,2135,2135,2135,2135,0
|
|
20230622,153300,27300960,2135,2135,2135,2135,0
|
|
20230622,153200,27300960,2135,2135,2135,2135,0
|
|
20230622,153100,27300960,2135,2135,2135,2135,0
|
|
20230622,153000,27300960,2135,2135,2135,2135,18
|
|
20230622,152900,27262530,2130,2130,2130,2130,0
|
|
20230622,152800,27262530,2130,2130,2130,2130,0
|
|
20230622,152700,27262530,2130,2130,2130,2130,0
|
|
20230622,152600,27262530,2130,2130,2130,2130,0
|
|
20230622,152500,27262530,2130,2130,2130,2130,0
|
|
20230622,152400,27262530,2130,2130,2130,2130,0
|
|
20230622,152300,27262530,2130,2130,2130,2130,0
|
|
20230622,152200,27262530,2130,2130,2130,2130,0
|
|
20230622,152100,27262530,2130,2130,2130,2130,0
|
|
20230622,152000,27262530,2130,2130,2130,2130,0
|
|
20230622,151900,27262530,2130,2130,2130,2130,4
|
|
20230622,151800,27254010,2135,2135,2135,2135,40
|
|
20230622,151700,27168610,2135,2130,2135,2130,84
|
|
20230622,151600,26989345,2130,2130,2130,2130,1
|
|
20230622,151500,26987215,2135,2135,2135,2135,0
|
|
20230622,151400,26987215,2135,2135,2135,2135,26
|
|
20230622,151300,26931705,2130,2135,2135,2130,110
|
|
20230622,151200,26696960,2130,2130,2135,2130,38
|
|
20230622,151100,26615845,2130,2130,2130,2130,18
|
|
20230622,151000,26577505,2135,2130,2135,2130,39
|
|
20230622,150900,26494275,2125,2125,2125,2125,16
|
|
20230622,150800,26460275,2130,2130,2135,2130,55
|
|
20230622,150700,26342955,2130,2130,2130,2130,18
|
|
20230622,150600,26304615,2130,2130,2130,2130,44
|
|
20230622,150500,26210895,2125,2125,2125,2125,16
|
|
20230622,150400,26176895,2130,2130,2130,2130,33
|
|
20230622,150300,26106605,2130,2130,2130,2130,50
|
|
20230622,150200,26000105,2125,2130,2130,2125,49
|
|
20230622,150100,25895815,2125,2125,2125,2125,0
|
|
20230622,150000,25895815,2125,2130,2130,2125,66
|
|
20230622,145900,25755315,2125,2125,2125,2125,0
|
|
20230622,145800,25755315,2125,2125,2125,2125,16
|
|
20230622,145700,25721315,2130,2130,2130,2130,43
|
|
20230622,145600,25629725,2130,2125,2130,2125,66
|
|
20230622,145500,25489225,2130,2130,2130,2130,24
|
|
20230622,145400,25438105,2125,2125,2125,2125,16
|
|
20230622,145300,25404105,2130,2130,2130,2130,87
|
|
20230622,145200,25218795,2125,2125,2125,2125,16
|
|
20230622,145100,25184795,2130,2130,2130,2130,29
|
|
20230622,145000,25123025,2125,2125,2125,2125,0
|
|
20230622,144900,25123025,2125,2130,2130,2125,50
|
|
20230622,144800,25016605,2125,2125,2125,2125,0
|
|
20230622,144700,25016605,2125,2130,2130,2125,49
|
|
20230622,144600,24912315,2130,2130,2130,2130,50
|
|
20230622,144500,24805815,2125,2125,2125,2125,16
|
|
20230622,144400,24771815,2130,2130,2130,2130,0
|
|
20230622,144300,24771815,2130,2130,2130,2125,91
|
|
20230622,144200,24578065,2130,2130,2130,2130,0
|
|
20230622,144100,24578065,2130,2125,2130,2125,52
|
|
20230622,144000,24467385,2130,2130,2130,2130,0
|
|
20230622,143900,24467385,2130,2125,2130,2125,46
|
|
20230622,143800,24369485,2130,2130,2130,2130,43
|
|
20230622,143700,24277895,2125,2125,2125,2125,0
|
|
20230622,143600,24277895,2125,2130,2130,2125,90
|
|
20230622,143500,24086275,2125,2125,2125,2125,0
|
|
20230622,143400,24086275,2125,2130,2130,2125,50
|
|
20230622,143300,23979855,2125,2125,2125,2125,15
|
|
20230622,143200,23947980,2125,2130,2130,2125,34
|
|
20230622,143100,23875565,2125,2125,2125,2125,1
|
|
20230622,143000,23873440,2130,2125,2130,2125,49
|
|
20230622,142900,23769150,2130,2130,2130,2130,50
|
|
20230622,142800,23662650,2125,2125,2125,2125,16
|
|
20230622,142700,23628650,2125,2125,2125,2125,0
|
|
20230622,142600,23628650,2125,2125,2125,2125,41
|
|
20230622,142500,23541525,2120,2120,2120,2120,16
|
|
20230622,142400,23507605,2125,2125,2125,2125,25
|
|
20230622,142300,23454480,2120,2120,2120,2120,16
|
|
20230622,142200,23420560,2125,2120,2125,2120,55
|
|
20230622,142100,23303710,2120,2120,2120,2120,11
|
|
20230622,142000,23280390,2125,2125,2125,2125,31
|
|
20230622,141900,23214515,2125,2120,2125,2120,66
|
|
20230622,141800,23074345,2120,2120,2120,2120,11
|
|
20230622,141700,23051025,2120,2125,2125,2120,36
|
|
20230622,141600,22974550,2125,2125,2125,2125,50
|
|
20230622,141500,22868300,2125,2120,2125,2120,58
|
|
20230622,141400,22745130,2125,2125,2125,2125,0
|
|
20230622,141300,22745130,2125,2125,2125,2125,25
|
|
20230622,141200,22692005,2120,2125,2125,2120,66
|
|
20230622,141100,22551835,2125,2125,2125,2125,40
|
|
20230622,141000,22466835,2120,2120,2120,2120,16
|
|
20230622,140900,22432915,2125,2120,2125,2120,28
|
|
20230622,140800,22373420,2120,2120,2120,2120,15
|
|
20230622,140700,22341620,2125,2125,2125,2125,34
|
|
20230622,140600,22269370,2120,2120,2120,2120,16
|
|
20230622,140500,22235450,2125,2120,2125,2120,51
|
|
20230622,140400,22127080,2120,2120,2120,2120,15
|
|
20230622,140300,22095280,2125,2125,2125,2125,43
|
|
20230622,140200,22003905,2125,2120,2125,2120,66
|
|
20230622,140100,21863735,2125,2125,2125,2125,24
|
|
20230622,140000,21812735,2120,2120,2120,2120,0
|
|
20230622,135900,21812735,2120,2125,2125,2120,66
|
|
20230622,135800,21672565,2125,2125,2125,2125,34
|
|
20230622,135700,21600315,2120,2120,2120,2120,16
|
|
20230622,135600,21566395,2125,2125,2125,2125,38
|
|
20230622,135500,21485645,2125,2120,2125,2120,66
|
|
20230622,135400,21345475,2125,2125,2125,2125,28
|
|
20230622,135300,21285975,2125,2125,2125,2125,33
|
|
20230622,135200,21215850,2130,2125,2130,2125,52
|
|
20230622,135100,21105100,2125,2125,2125,2125,14
|
|
20230622,135000,21075350,2130,2130,2130,2130,33
|
|
20230622,134900,21005060,2130,2125,2130,2125,66
|
|
20230622,134800,20864560,2125,2125,2125,2125,12
|
|
20230622,134700,20839060,2125,2125,2125,2125,2
|
|
20230622,134600,20834810,2125,2130,2130,2125,28
|
|
20230622,134500,20775180,2130,2130,2130,2130,50
|
|
20230622,134400,20668680,2130,2125,2130,2125,52
|
|
20230622,134300,20558000,2130,2130,2130,2130,0
|
|
20230622,134200,20558000,2130,2130,2130,2125,96
|
|
20230622,134100,20353600,2130,2130,2130,2130,0
|
|
20230622,134000,20353600,2130,2125,2130,2125,57
|
|
20230622,133900,20232270,2130,2130,2130,2130,26
|
|
20230622,133800,20176890,2125,2125,2125,2125,16
|
|
20230622,133700,20142890,2130,2130,2130,2130,36
|
|
20230622,133600,20066210,2125,2125,2125,2125,0
|
|
20230622,133500,20066210,2125,2130,2130,2125,97
|
|
20230622,133400,19859680,2125,2125,2125,2125,0
|
|
20230622,133300,19859680,2125,2130,2130,2125,51
|
|
20230622,133200,19751130,2125,2125,2125,2125,2
|
|
20230622,133100,19746880,2125,2130,2130,2125,45
|
|
20230622,133000,19651100,2130,2130,2130,2130,0
|
|
20230622,132900,19651100,2130,2125,2130,2125,54
|
|
20230622,132800,19536160,2130,2130,2130,2130,50
|
|
20230622,132700,19429660,2130,2130,2130,2130,29
|
|
20230622,132600,19367890,2130,2130,2130,2130,0
|
|
20230622,132500,19367890,2130,2130,2130,2130,91
|
|
20230622,132400,19174060,2130,2130,2130,2130,0
|
|
20230622,132300,19174060,2130,2130,2130,2130,26
|
|
20230622,132200,19118680,2130,2130,2130,2130,0
|
|
20230622,132100,19118680,2130,2130,2130,2130,89
|
|
20230622,132000,18929110,2130,2130,2130,2130,27
|
|
20230622,131900,18871600,2130,2130,2130,2130,0
|
|
20230622,131800,18871600,2130,2130,2130,2130,90
|
|
20230622,131700,18679900,2130,2130,2130,2130,0
|
|
20230622,131600,18679900,2130,2130,2130,2130,27
|
|
20230622,131500,18622390,2130,2130,2130,2130,50
|
|
20230622,131400,18515890,2130,2130,2130,2130,38
|
|
20230622,131300,18434950,2130,2130,2130,2130,0
|
|
20230622,131200,18434950,2130,2130,2130,2130,29
|
|
20230622,131100,18373180,2130,2130,2130,2130,50
|
|
20230622,131000,18266680,2130,2130,2130,2130,34
|
|
20230622,130900,18194260,2130,2130,2130,2130,0
|
|
20230622,130800,18194260,2130,2130,2130,2130,82
|
|
20230622,130700,18019600,2130,2130,2130,2130,0
|
|
20230622,130600,18019600,2130,2130,2130,2130,37
|
|
20230622,130500,17940790,2130,2130,2130,2130,50
|
|
20230622,130400,17834290,2130,2130,2130,2130,30
|
|
20230622,130300,17770390,2130,2130,2130,2130,0
|
|
20230622,130200,17770390,2130,2130,2130,2130,35
|
|
20230622,130100,17695840,2130,2130,2130,2130,50
|
|
20230622,130000,17589340,2130,2130,2130,2130,32
|
|
20230622,125900,17521180,2130,2130,2130,2130,39
|
|
20230622,125800,17438110,2130,2130,2130,2130,50
|
|
20230622,125700,17331610,2130,2130,2130,2130,27
|
|
20230622,125600,17274100,2130,2130,2130,2130,0
|
|
20230622,125500,17274100,2130,2130,2130,2130,43
|
|
20230622,125400,17182510,2130,2130,2130,2130,50
|
|
20230622,125300,17076010,2130,2130,2130,2130,24
|
|
20230622,125200,17024890,2130,2130,2130,2130,0
|
|
20230622,125100,17024890,2130,2130,2130,2130,87
|
|
20230622,125000,16839580,2130,2130,2130,2130,0
|
|
20230622,124900,16839580,2130,2130,2130,2130,30
|
|
20230622,124800,16775680,2130,2130,2130,2130,50
|
|
20230622,124700,16669180,2130,2130,2130,2130,42
|
|
20230622,124600,16579720,2130,2130,2130,2130,0
|
|
20230622,124500,16579720,2130,2130,2130,2130,24
|
|
20230622,124400,16528600,2130,2130,2130,2130,50
|
|
20230622,124300,16422100,2130,2130,2130,2130,42
|
|
20230622,124200,16332640,2130,2130,2130,2130,0
|
|
20230622,124100,16332640,2130,2130,2130,2130,75
|
|
20230622,124000,16172890,2130,2130,2130,2130,40
|
|
20230622,123900,16087690,2130,2130,2130,2130,0
|
|
20230622,123800,16087690,2130,2130,2130,2130,27
|
|
20230622,123700,16030180,2130,2130,2130,2130,50
|
|
20230622,123600,15923680,2130,2130,2130,2130,40
|
|
20230622,123500,15838480,2130,2130,2130,2130,0
|
|
20230622,123400,15838480,2130,2130,2130,2130,76
|
|
20230622,123300,15676600,2130,2130,2130,2130,0
|
|
20230622,123200,15676600,2130,2130,2130,2130,34
|
|
20230622,123100,15604180,2130,2130,2130,2130,50
|
|
20230622,123000,15497680,2130,2130,2130,2130,33
|
|
20230622,122900,15427390,2130,2130,2130,2130,0
|
|
20230622,122800,15427390,2130,2130,2130,2130,41
|
|
20230622,122700,15340060,2130,2130,2130,2130,50
|
|
20230622,122600,15233560,2130,2130,2130,2130,26
|
|
20230622,122500,15178180,2130,2130,2130,2130,0
|
|
20230622,122400,15178180,2130,2130,2130,2130,83
|
|
20230622,122300,15001390,2130,2130,2130,2130,0
|
|
20230622,122200,15001390,2130,2130,2130,2130,33
|
|
20230622,122100,14931100,2130,2130,2130,2130,86
|
|
20230622,122000,14747920,2130,2130,2130,2130,0
|
|
20230622,121900,14747920,2130,2130,2130,2130,31
|
|
20230622,121800,14681890,2130,2130,2130,2130,0
|
|
20230622,121700,14681890,2130,2130,2130,2130,84
|
|
20230622,121600,14502970,2130,2130,2130,2130,0
|
|
20230622,121500,14502970,2130,2130,2130,2130,33
|
|
20230622,121400,14432680,2130,2130,2130,2130,50
|
|
20230622,121300,14326180,2130,2130,2130,2130,36
|
|
20230622,121200,14249500,2130,2130,2130,2130,0
|
|
20230622,121100,14249500,2130,2130,2130,2130,30
|
|
20230622,121000,14185600,2130,2130,2130,2130,50
|
|
20230622,120900,14079100,2130,2130,2130,2130,42
|
|
20230622,120800,13989640,2130,2130,2130,2130,0
|
|
20230622,120700,13989640,2130,2130,2130,2130,75
|
|
20230622,120600,13829890,2130,2130,2130,2130,0
|
|
20230622,120500,13829890,2130,2130,2130,2130,37
|
|
20230622,120400,13751080,2130,2130,2130,2130,50
|
|
20230622,120300,13644580,2130,2130,2130,2130,30
|
|
20230622,120200,13580680,2130,2130,2130,2130,0
|
|
20230622,120100,13580680,2130,2130,2130,2130,36
|
|
20230622,120000,13504000,2130,2130,2130,2130,80
|
|
20230622,115900,13333600,2130,2130,2130,2130,0
|
|
20230622,115800,13333600,2130,2130,2130,2130,37
|
|
20230622,115700,13254790,2130,2130,2130,2130,50
|
|
20230622,115600,13148290,2130,2130,2130,2130,30
|
|
20230622,115500,13084390,2130,2130,2130,2130,0
|
|
20230622,115400,13084390,2130,2130,2130,2130,92
|
|
20230622,115300,12888430,2130,2130,2130,2130,0
|
|
20230622,115200,12888430,2130,2130,2130,2130,25
|
|
20230622,115100,12835180,2130,2130,2130,2130,0
|
|
20230622,115000,12835180,2130,2125,2130,2125,59
|
|
20230622,114900,12709555,2125,2125,2125,2125,35
|
|
20230622,114800,12635180,2130,2130,2130,2130,29
|
|
20230622,114700,12573410,2130,2130,2130,2130,50
|
|
20230622,114600,12466910,2130,2130,2130,2130,38
|
|
20230622,114500,12385970,2130,2130,2130,2130,0
|
|
20230622,114400,12385970,2130,2130,2130,2130,29
|
|
20230622,114300,12324200,2130,2130,2130,2130,50
|
|
20230622,114200,12217700,2130,2130,2130,2130,34
|
|
20230622,114100,12145280,2130,2130,2130,2130,33
|
|
20230622,114000,12074990,2130,2130,2130,2130,50
|
|
20230622,113900,11968490,2130,2130,2130,2130,40
|
|
20230622,113800,11883290,2130,2130,2130,2130,0
|
|
20230622,113700,11883290,2130,2130,2130,2130,76
|
|
20230622,113600,11721410,2130,2130,2130,2130,0
|
|
20230622,113500,11721410,2130,2130,2130,2130,41
|
|
20230622,113400,11634080,2130,2130,2130,2130,0
|
|
20230622,113300,11634080,2130,2130,2130,2130,76
|
|
20230622,113200,11472200,2130,2130,2130,2130,0
|
|
20230622,113100,11472200,2130,2130,2130,2130,36
|
|
20230622,113000,11395520,2130,2130,2130,2130,50
|
|
20230622,112900,11289020,2130,2130,2130,2130,31
|
|
20230622,112800,11222990,2130,2130,2130,2130,0
|
|
20230622,112700,11222990,2130,2130,2130,2130,36
|
|
20230622,112600,11146310,2130,2130,2130,2130,50
|
|
20230622,112500,11039810,2130,2130,2130,2130,30
|
|
20230622,112400,10975910,2130,2130,2130,2130,0
|
|
20230622,112300,10975910,2130,2130,2130,2130,85
|
|
20230622,112200,10794860,2130,2130,2130,2130,32
|
|
20230622,112100,10726700,2130,2130,2130,2130,0
|
|
20230622,112000,10726700,2130,2130,2130,2130,91
|
|
20230622,111900,10532870,2130,2130,2130,2130,0
|
|
20230622,111800,10532870,2130,2130,2130,2130,26
|
|
20230622,111700,10477490,2130,2130,2130,2130,0
|
|
20230622,111600,10477490,2130,2125,2130,2125,55
|
|
20230622,111500,10360365,2125,2125,2125,2125,0
|
|
20230622,111400,10360365,2125,2125,2125,2125,29
|
|
20230622,111300,10298740,2125,2125,2125,2125,50
|
|
20230622,111200,10192490,2125,2125,2125,2125,34
|
|
20230622,111100,10120240,2125,2125,2125,2125,0
|
|
20230622,111000,10120240,2125,2125,2125,2125,83
|
|
20230622,110900,9943865,2125,2125,2125,2125,0
|
|
20230622,110800,9943865,2125,2125,2125,2125,41
|
|
20230622,110700,9856740,2125,2125,2125,2125,0
|
|
20230622,110600,9856740,2125,2125,2125,2125,76
|
|
20230622,110500,9695240,2125,2125,2125,2125,0
|
|
20230622,110400,9695240,2125,2125,2125,2125,34
|
|
20230622,110300,9622990,2125,2125,2125,2125,50
|
|
20230622,110200,9516740,2125,2125,2125,2125,32
|
|
20230622,110100,9448740,2125,2125,2125,2125,42
|
|
20230622,110000,9359490,2125,2125,2125,2125,0
|
|
20230622,105900,9359490,2125,2125,2125,2125,75
|
|
20230622,105800,9200115,2125,2125,2125,2125,0
|
|
20230622,105700,9200115,2125,2125,2125,2125,41
|
|
20230622,105600,9112990,2125,2125,2125,2125,50
|
|
20230622,105500,9006740,2125,2125,2125,2125,26
|
|
20230622,105400,8951490,2125,2125,2125,2125,0
|
|
20230622,105300,8951490,2125,2125,2125,2125,88
|
|
20230622,105200,8764490,2125,2125,2125,2125,0
|
|
20230622,105100,8764490,2125,2125,2125,2125,28
|
|
20230622,105000,8704990,2125,2125,2125,2125,0
|
|
20230622,104900,8704990,2125,2125,2125,2125,87
|
|
20230622,104800,8520115,2125,2125,2125,2125,0
|
|
20230622,104700,8520115,2125,2125,2125,2125,30
|
|
20230622,104600,8456365,2125,2125,2125,2125,50
|
|
20230622,104500,8350115,2125,2125,2125,2125,34
|
|
20230622,104400,8277865,2125,2125,2125,2125,0
|
|
20230622,104300,8277865,2125,2125,2125,2125,83
|
|
20230622,104200,8101490,2125,2125,2125,2125,34
|
|
20230622,104100,8029240,2125,2125,2125,2125,0
|
|
20230622,104000,8029240,2125,2125,2125,2125,32
|
|
20230622,103900,7961240,2125,2125,2125,2125,50
|
|
20230622,103800,7854990,2125,2125,2125,2125,34
|
|
20230622,103700,7782740,2125,2125,2125,2125,0
|
|
20230622,103600,7782740,2125,2125,2125,2125,83
|
|
20230622,103500,7606365,2125,2125,2125,2125,0
|
|
20230622,103400,7606365,2125,2125,2125,2125,33
|
|
20230622,103300,7536240,2120,2120,2120,2120,9
|
|
20230622,103200,7517160,2120,2120,2120,2120,0
|
|
20230622,103100,7517160,2120,2120,2120,2120,41
|
|
20230622,103000,7430240,2125,2125,2125,2125,0
|
|
20230622,102900,7430240,2125,2125,2125,2125,50
|
|
20230622,102800,7323990,2125,2125,2125,2125,0
|
|
20230622,102700,7323990,2125,2125,2125,2125,0
|
|
20230622,102600,7323990,2125,2125,2125,2125,50
|
|
20230622,102500,7217740,2125,2125,2125,2125,0
|
|
20230622,102400,7217740,2125,2125,2125,2125,0
|
|
20230622,102300,7217740,2125,2125,2125,2125,0
|
|
20230622,102200,7217740,2125,2125,2125,2125,50
|
|
20230622,102100,7111490,2125,2125,2125,2125,0
|
|
20230622,102000,7111490,2125,2125,2125,2125,0
|
|
20230622,101900,7111490,2125,2125,2125,2125,50
|
|
20230622,101800,7005240,2120,2120,2120,2120,50
|
|
20230622,101700,6899240,2125,2125,2125,2125,0
|
|
20230622,101600,6899240,2125,2125,2125,2125,50
|
|
20230622,101500,6792990,2125,2125,2125,2125,0
|
|
20230622,101400,6792990,2125,2125,2125,2125,0
|
|
20230622,101300,6792990,2125,2125,2125,2125,0
|
|
20230622,101200,6792990,2125,2125,2125,2125,50
|
|
20230622,101100,6686740,2125,2125,2125,2125,0
|
|
20230622,101000,6686740,2125,2125,2125,2125,0
|
|
20230622,100900,6686740,2125,2125,2125,2125,50
|
|
20230622,100800,6580490,2120,2120,2120,2120,160
|
|
20230622,100700,6241290,2125,2125,2125,2125,0
|
|
20230622,100600,6241290,2125,2125,2125,2125,50
|
|
20230622,100500,6135040,2125,2125,2125,2125,0
|
|
20230622,100400,6135040,2125,2125,2125,2125,0
|
|
20230622,100300,6135040,2125,2125,2125,2125,0
|
|
20230622,100200,6135040,2125,2125,2125,2125,50
|
|
20230622,100100,6028790,2125,2125,2125,2125,0
|
|
20230622,100000,6028790,2125,2125,2125,2125,0
|
|
20230622,095900,6028790,2125,2125,2125,2125,50
|
|
20230622,095800,5922540,2125,2125,2125,2125,0
|
|
20230622,095700,5922540,2125,2125,2125,2125,0
|
|
20230622,095600,5922540,2125,2125,2125,2125,50
|
|
20230622,095500,5816290,2125,2125,2125,2125,0
|
|
20230622,095400,5816290,2125,2125,2125,2125,0
|
|
20230622,095300,5816290,2125,2125,2125,2125,0
|
|
20230622,095200,5816290,2125,2125,2125,2125,50
|
|
20230622,095100,5710040,2125,2125,2125,2125,1
|
|
20230622,095000,5707915,2115,2115,2115,2115,0
|
|
20230622,094900,5707915,2115,2115,2115,2115,0
|
|
20230622,094800,5707915,2115,2115,2115,2115,0
|
|
20230622,094700,5707915,2115,2115,2115,2115,0
|
|
20230622,094600,5707915,2115,2120,2120,2115,2124
|
|
20230622,094500,1215500,2125,2125,2125,2125,50
|
|
20230622,094400,1109250,2125,2125,2125,2125,0
|
|
20230622,094300,1109250,2125,2125,2125,2125,0
|
|
20230622,094200,1109250,2125,2125,2125,2125,50
|
|
20230622,094100,1003000,2125,2125,2125,2125,0
|
|
20230622,094000,1003000,2125,2125,2125,2125,0
|
|
20230622,093900,1003000,2125,2125,2125,2125,0
|
|
20230622,093800,1003000,2125,2125,2125,2125,0
|
|
20230622,093700,1003000,2125,2125,2125,2125,0
|
|
20230622,093600,1003000,2125,2125,2125,2125,1
|
|
20230622,093500,1000875,2125,2125,2125,2125,0
|
|
20230622,093400,1000875,2125,2125,2125,2125,0
|
|
20230622,093300,1000875,2125,2125,2125,2125,470
|
|
20230622,093200,2125,2125,2125,2125,2125,0
|
|
20230622,093100,2125,2125,2125,2125,2125,0
|
|
20230622,093000,2125,2125,2125,2125,2125,0
|
|
20230622,092900,2125,2125,2125,2125,2125,0
|
|
20230622,092800,2125,2125,2125,2125,2125,1
|
|
20230622,092700,0,2115,2115,2115,2115,0
|
|
20230622,092600,0,2115,2115,2115,2115,0
|
|
20230622,092500,0,2115,2115,2115,2115,0
|
|
20230622,092400,0,2115,2115,2115,2115,0
|
|
20230622,092300,0,2115,2115,2115,2115,0
|
|
20230622,092200,0,2115,2115,2115,2115,0
|
|
20230622,092100,0,2115,2115,2115,2115,0
|
|
20230622,092000,0,2115,2115,2115,2115,0
|
|
20230622,091900,0,2115,2115,2115,2115,0
|
|
20230622,091800,0,2115,2115,2115,2115,0
|
|
20230622,091700,0,2115,2115,2115,2115,0
|
|
20230622,091600,0,2115,2115,2115,2115,0
|
|
20230622,091500,0,2115,2115,2115,2115,0
|
|
20230622,091400,0,2115,2115,2115,2115,0
|
|
20230622,091300,0,2115,2115,2115,2115,0
|
|
20230622,091200,0,2115,2115,2115,2115,0
|
|
20230622,091100,0,2115,2115,2115,2115,0
|
|
20230622,091000,0,2115,2115,2115,2115,0
|
|
20230622,090900,0,2115,2115,2115,2115,0
|
|
20230622,090800,0,2115,2115,2115,2115,0
|
|
20230622,090700,0,2115,2115,2115,2115,0
|
|
20230622,090600,0,2115,2115,2115,2115,0
|
|
20230622,090500,0,2115,2115,2115,2115,0
|
|
20230622,090400,0,2115,2115,2115,2115,0
|
|
20230622,090300,0,2115,2115,2115,2115,0
|
|
20230622,090200,0,2115,2115,2115,2115,0
|
|
20230622,090100,0,2115,2115,2115,2115,0
|
|
20230622,090000,0,2115,2115,2115,2115,0
|