605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190200,16731960,2155,2155,2155,2155,7
|
|
20230615,190100,16731960,2155,2155,2155,2155,0
|
|
20230615,190000,16731960,2155,2155,2155,2155,0
|
|
20230615,185900,16731960,2155,2155,2155,2155,0
|
|
20230615,185800,16731960,2155,2155,2155,2155,0
|
|
20230615,185700,16731960,2155,2155,2155,2155,0
|
|
20230615,185600,16731960,2155,2155,2155,2155,0
|
|
20230615,185500,16731960,2155,2155,2155,2155,0
|
|
20230615,185400,16731960,2155,2155,2155,2155,0
|
|
20230615,185300,16731960,2155,2155,2155,2155,0
|
|
20230615,185200,16731960,2155,2155,2155,2155,0
|
|
20230615,185100,16731960,2155,2155,2155,2155,0
|
|
20230615,185000,16731960,2155,2155,2155,2155,0
|
|
20230615,184900,16731960,2155,2155,2155,2155,0
|
|
20230615,184800,16731960,2155,2155,2155,2155,0
|
|
20230615,184700,16731960,2155,2155,2155,2155,0
|
|
20230615,184600,16731960,2155,2155,2155,2155,0
|
|
20230615,184500,16731960,2155,2155,2155,2155,0
|
|
20230615,184400,16731960,2155,2155,2155,2155,0
|
|
20230615,184300,16731960,2155,2155,2155,2155,0
|
|
20230615,184200,16731960,2155,2155,2155,2155,0
|
|
20230615,184100,16731960,2155,2155,2155,2155,0
|
|
20230615,184000,16731960,2155,2155,2155,2155,0
|
|
20230615,183900,16731960,2155,2155,2155,2155,0
|
|
20230615,183800,16731960,2155,2155,2155,2155,0
|
|
20230615,183700,16731960,2155,2155,2155,2155,0
|
|
20230615,183600,16731960,2155,2155,2155,2155,0
|
|
20230615,183500,16731960,2155,2155,2155,2155,0
|
|
20230615,183400,16731960,2155,2155,2155,2155,0
|
|
20230615,183300,16731960,2155,2155,2155,2155,0
|
|
20230615,183200,16731960,2155,2155,2155,2155,7
|
|
20230615,183100,16731960,2155,2155,2155,2155,0
|
|
20230615,183000,16731960,2155,2155,2155,2155,0
|
|
20230615,182900,16731960,2155,2155,2155,2155,0
|
|
20230615,182800,16731960,2155,2155,2155,2155,0
|
|
20230615,182700,16731960,2155,2155,2155,2155,0
|
|
20230615,182600,16731960,2155,2155,2155,2155,0
|
|
20230615,182500,16731960,2155,2155,2155,2155,0
|
|
20230615,182400,16731960,2155,2155,2155,2155,0
|
|
20230615,182300,16731960,2155,2155,2155,2155,0
|
|
20230615,182200,16731960,2155,2155,2155,2155,0
|
|
20230615,182100,16731960,2155,2155,2155,2155,0
|
|
20230615,182000,16731960,2155,2155,2155,2155,0
|
|
20230615,181900,16731960,2155,2155,2155,2155,0
|
|
20230615,181800,16731960,2155,2155,2155,2155,0
|
|
20230615,181700,16731960,2155,2155,2155,2155,0
|
|
20230615,181600,16731960,2155,2155,2155,2155,0
|
|
20230615,181500,16731960,2155,2155,2155,2155,0
|
|
20230615,181400,16731960,2155,2155,2155,2155,0
|
|
20230615,181300,16731960,2155,2155,2155,2155,0
|
|
20230615,181200,16731960,2155,2155,2155,2155,0
|
|
20230615,181100,16731960,2155,2155,2155,2155,0
|
|
20230615,181000,16731960,2155,2155,2155,2155,0
|
|
20230615,180900,16731960,2155,2155,2155,2155,0
|
|
20230615,180800,16731960,2155,2155,2155,2155,0
|
|
20230615,180700,16731960,2155,2155,2155,2155,0
|
|
20230615,180600,16731960,2155,2155,2155,2155,0
|
|
20230615,180500,16731960,2155,2155,2155,2155,0
|
|
20230615,180400,16731960,2155,2155,2155,2155,0
|
|
20230615,180300,16731960,2155,2155,2155,2155,0
|
|
20230615,180200,16731960,2155,2155,2155,2155,7
|
|
20230615,180100,16731960,2155,2155,2155,2155,0
|
|
20230615,180000,16731960,2155,2155,2155,2155,0
|
|
20230615,175900,16731960,2155,2155,2155,2155,0
|
|
20230615,175800,16731960,2155,2155,2155,2155,0
|
|
20230615,175700,16731960,2155,2155,2155,2155,0
|
|
20230615,175600,16731960,2155,2155,2155,2155,0
|
|
20230615,175500,16731960,2155,2155,2155,2155,0
|
|
20230615,175400,16731960,2155,2155,2155,2155,0
|
|
20230615,175300,16731960,2155,2155,2155,2155,0
|
|
20230615,175200,16731960,2155,2155,2155,2155,0
|
|
20230615,175100,16731960,2155,2155,2155,2155,0
|
|
20230615,175000,16731960,2155,2155,2155,2155,0
|
|
20230615,174900,16731960,2155,2155,2155,2155,0
|
|
20230615,174800,16731960,2155,2155,2155,2155,0
|
|
20230615,174700,16731960,2155,2155,2155,2155,0
|
|
20230615,174600,16731960,2155,2155,2155,2155,0
|
|
20230615,174500,16731960,2155,2155,2155,2155,0
|
|
20230615,174400,16731960,2155,2155,2155,2155,0
|
|
20230615,174300,16731960,2155,2155,2155,2155,0
|
|
20230615,174200,16731960,2155,2155,2155,2155,0
|
|
20230615,174100,16731960,2155,2155,2155,2155,0
|
|
20230615,174000,16731960,2155,2155,2155,2155,0
|
|
20230615,173900,16731960,2155,2155,2155,2155,0
|
|
20230615,173800,16731960,2155,2155,2155,2155,0
|
|
20230615,173700,16731960,2155,2155,2155,2155,0
|
|
20230615,173600,16731960,2155,2155,2155,2155,0
|
|
20230615,173500,16731960,2155,2155,2155,2155,0
|
|
20230615,173400,16731960,2155,2155,2155,2155,0
|
|
20230615,173300,16731960,2155,2155,2155,2155,0
|
|
20230615,173200,16731960,2155,2155,2155,2155,7
|
|
20230615,173100,16731960,2155,2155,2155,2155,0
|
|
20230615,173000,16731960,2155,2155,2155,2155,0
|
|
20230615,172900,16731960,2155,2155,2155,2155,0
|
|
20230615,172800,16731960,2155,2155,2155,2155,0
|
|
20230615,172700,16731960,2155,2155,2155,2155,0
|
|
20230615,172600,16731960,2155,2155,2155,2155,0
|
|
20230615,172500,16731960,2155,2155,2155,2155,0
|
|
20230615,172400,16731960,2155,2155,2155,2155,0
|
|
20230615,172300,16731960,2155,2155,2155,2155,0
|
|
20230615,172200,16731960,2155,2155,2155,2155,0
|
|
20230615,172100,16731960,2155,2155,2155,2155,0
|
|
20230615,172000,16731960,2155,2155,2155,2155,0
|
|
20230615,171900,16731960,2155,2155,2155,2155,0
|
|
20230615,171800,16731960,2155,2155,2155,2155,0
|
|
20230615,171700,16731960,2155,2155,2155,2155,0
|
|
20230615,171600,16731960,2155,2155,2155,2155,0
|
|
20230615,171500,16731960,2155,2155,2155,2155,0
|
|
20230615,171400,16731960,2155,2155,2155,2155,0
|
|
20230615,171300,16731960,2155,2155,2155,2155,0
|
|
20230615,171200,16731960,2155,2155,2155,2155,0
|
|
20230615,171100,16731960,2155,2155,2155,2155,0
|
|
20230615,171000,16731960,2155,2155,2155,2155,0
|
|
20230615,170900,16731960,2155,2155,2155,2155,0
|
|
20230615,170800,16731960,2155,2155,2155,2155,0
|
|
20230615,170700,16731960,2155,2155,2155,2155,0
|
|
20230615,170600,16731960,2155,2155,2155,2155,0
|
|
20230615,170500,16731960,2155,2155,2155,2155,0
|
|
20230615,170400,16731960,2155,2155,2155,2155,0
|
|
20230615,170300,16731960,2155,2155,2155,2155,0
|
|
20230615,170200,16731960,2155,2155,2155,2155,7
|
|
20230615,170100,16731960,2155,2155,2155,2155,0
|
|
20230615,170000,16731960,2155,2155,2155,2155,0
|
|
20230615,165900,16731960,2155,2155,2155,2155,0
|
|
20230615,165800,16731960,2155,2155,2155,2155,0
|
|
20230615,165700,16731960,2155,2155,2155,2155,0
|
|
20230615,165600,16731960,2155,2155,2155,2155,0
|
|
20230615,165500,16731960,2155,2155,2155,2155,0
|
|
20230615,165400,16731960,2155,2155,2155,2155,0
|
|
20230615,165300,16731960,2155,2155,2155,2155,0
|
|
20230615,165200,16731960,2155,2155,2155,2155,0
|
|
20230615,165100,16731960,2155,2155,2155,2155,0
|
|
20230615,165000,16731960,2155,2155,2155,2155,0
|
|
20230615,164900,16731960,2155,2155,2155,2155,0
|
|
20230615,164800,16731960,2155,2155,2155,2155,0
|
|
20230615,164700,16731960,2155,2155,2155,2155,0
|
|
20230615,164600,16731960,2155,2155,2155,2155,0
|
|
20230615,164500,16731960,2155,2155,2155,2155,0
|
|
20230615,164400,16731960,2155,2155,2155,2155,0
|
|
20230615,164300,16731960,2155,2155,2155,2155,0
|
|
20230615,164200,16731960,2155,2155,2155,2155,0
|
|
20230615,164100,16731960,2155,2155,2155,2155,0
|
|
20230615,164000,16731960,2155,2155,2155,2155,0
|
|
20230615,163900,16731960,2155,2155,2155,2155,0
|
|
20230615,163800,16731960,2155,2155,2155,2155,0
|
|
20230615,163700,16731960,2155,2155,2155,2155,0
|
|
20230615,163600,16731960,2155,2155,2155,2155,0
|
|
20230615,163500,16731960,2155,2155,2155,2155,0
|
|
20230615,163400,16731960,2155,2155,2155,2155,0
|
|
20230615,163300,16731960,2155,2155,2155,2155,0
|
|
20230615,163200,16731960,2155,2155,2155,2155,7
|
|
20230615,163100,16731960,2155,2155,2155,2155,0
|
|
20230615,163000,16731960,2155,2155,2155,2155,0
|
|
20230615,162900,16731960,2155,2155,2155,2155,0
|
|
20230615,162800,16731960,2155,2155,2155,2155,0
|
|
20230615,162700,16731960,2155,2155,2155,2155,0
|
|
20230615,162600,16731960,2155,2155,2155,2155,0
|
|
20230615,162500,16731960,2155,2155,2155,2155,0
|
|
20230615,162400,16731960,2155,2155,2155,2155,0
|
|
20230615,162300,16731960,2155,2155,2155,2155,0
|
|
20230615,162200,16731960,2155,2155,2155,2155,0
|
|
20230615,162100,16731960,2155,2155,2155,2155,0
|
|
20230615,162000,16731960,2155,2155,2155,2155,0
|
|
20230615,161900,16731960,2155,2155,2155,2155,0
|
|
20230615,161800,16731960,2155,2155,2155,2155,0
|
|
20230615,161700,16731960,2155,2155,2155,2155,0
|
|
20230615,161600,16731960,2155,2155,2155,2155,0
|
|
20230615,161500,16731960,2155,2155,2155,2155,0
|
|
20230615,161400,16731960,2155,2155,2155,2155,0
|
|
20230615,161300,16731960,2155,2155,2155,2155,0
|
|
20230615,161200,16731960,2155,2155,2155,2155,0
|
|
20230615,161100,16731960,2155,2155,2155,2155,0
|
|
20230615,161000,16731960,2155,2155,2155,2155,0
|
|
20230615,160900,16731960,2155,2155,2155,2155,0
|
|
20230615,160800,16731960,2155,2155,2155,2155,0
|
|
20230615,160700,16731960,2155,2155,2155,2155,0
|
|
20230615,160600,16731960,2155,2155,2155,2155,0
|
|
20230615,160500,16731960,2155,2155,2155,2155,0
|
|
20230615,160400,16731960,2155,2155,2155,2155,0
|
|
20230615,160300,16731960,2155,2155,2155,2155,0
|
|
20230615,160200,16731960,2155,2155,2155,2155,7
|
|
20230615,160100,16731960,2155,2155,2155,2155,0
|
|
20230615,160000,16731960,2155,2155,2155,2155,0
|
|
20230615,155900,16731960,2155,2155,2155,2155,0
|
|
20230615,155800,16731960,2155,2155,2155,2155,0
|
|
20230615,155700,16731960,2155,2155,2155,2155,0
|
|
20230615,155600,16731960,2155,2155,2155,2155,0
|
|
20230615,155500,16731960,2155,2155,2155,2155,0
|
|
20230615,155400,16731960,2155,2155,2155,2155,0
|
|
20230615,155300,16731960,2155,2155,2155,2155,0
|
|
20230615,155200,16731960,2155,2155,2155,2155,0
|
|
20230615,155100,16731960,2155,2155,2155,2155,0
|
|
20230615,155000,16731960,2155,2155,2155,2155,0
|
|
20230615,154900,16731960,2155,2155,2155,2155,0
|
|
20230615,154800,16731960,2155,2155,2155,2155,0
|
|
20230615,154700,16731960,2155,2155,2155,2155,0
|
|
20230615,154600,16731960,2155,2155,2155,2155,0
|
|
20230615,154500,16731960,2155,2155,2155,2155,0
|
|
20230615,154400,16731960,2155,2155,2155,2155,0
|
|
20230615,154300,16731960,2155,2155,2155,2155,0
|
|
20230615,154200,16731960,2155,2155,2155,2155,0
|
|
20230615,154100,16731960,2155,2155,2155,2155,0
|
|
20230615,154000,16731960,2155,2155,2155,2155,0
|
|
20230615,153900,16731960,2155,2155,2155,2155,0
|
|
20230615,153800,16731960,2155,2155,2155,2155,0
|
|
20230615,153700,16731960,2155,2155,2155,2155,0
|
|
20230615,153600,16731960,2155,2155,2155,2155,0
|
|
20230615,153500,16731960,2155,2155,2155,2155,0
|
|
20230615,153400,16731960,2155,2155,2155,2155,0
|
|
20230615,153300,16731960,2155,2155,2155,2155,0
|
|
20230615,153200,16731960,2155,2155,2155,2155,7
|
|
20230615,153100,16731960,2155,2155,2155,2155,0
|
|
20230615,153000,16731960,2155,2155,2155,2155,7
|
|
20230615,152900,16716875,2150,2150,2150,2150,0
|
|
20230615,152800,16716875,2150,2150,2150,2150,0
|
|
20230615,152700,16716875,2150,2150,2150,2150,0
|
|
20230615,152600,16716875,2150,2150,2150,2150,0
|
|
20230615,152500,16716875,2150,2150,2150,2150,0
|
|
20230615,152400,16716875,2150,2150,2150,2150,0
|
|
20230615,152300,16716875,2150,2150,2150,2150,0
|
|
20230615,152200,16716875,2150,2150,2150,2150,0
|
|
20230615,152100,16716875,2150,2150,2150,2150,0
|
|
20230615,152000,16716875,2150,2150,2150,2150,0
|
|
20230615,151900,16716875,2150,2150,2150,2150,0
|
|
20230615,151800,16716875,2150,2150,2150,2150,47
|
|
20230615,151700,16615825,2150,2155,2155,2150,13
|
|
20230615,151600,16587850,2150,2150,2150,2150,37
|
|
20230615,151500,16508300,2150,2150,2150,2150,47
|
|
20230615,151400,16407250,2150,2150,2150,2150,38
|
|
20230615,151300,16325550,2150,2150,2150,2150,29
|
|
20230615,151200,16263200,2150,2150,2150,2150,34
|
|
20230615,151100,16190100,2150,2150,2150,2150,29
|
|
20230615,151000,16127750,2150,2150,2150,2150,59
|
|
20230615,150900,16000900,2150,2150,2150,2150,33
|
|
20230615,150800,15929950,2155,2150,2155,2150,30
|
|
20230615,150700,15865445,2150,2150,2150,2150,7
|
|
20230615,150600,15850395,2150,2150,2150,2150,53
|
|
20230615,150500,15736445,2150,2150,2150,2150,36
|
|
20230615,150400,15659045,2150,2150,2150,2150,29
|
|
20230615,150300,15596695,2150,2150,2150,2150,54
|
|
20230615,150200,15480595,2150,2150,2150,2150,8
|
|
20230615,150100,15463395,2150,2150,2150,2150,36
|
|
20230615,150000,15385995,2150,2150,2150,2150,47
|
|
20230615,145900,15284945,2150,2150,2150,2150,36
|
|
20230615,145800,15207545,2150,2150,2150,2150,30
|
|
20230615,145700,15143045,2150,2150,2150,2150,32
|
|
20230615,145600,15074245,2150,2150,2150,2150,29
|
|
20230615,145500,15011895,2150,2150,2150,2150,36
|
|
20230615,145400,14934495,2150,2150,2150,2150,46
|
|
20230615,145300,14835595,2150,2150,2150,2150,36
|
|
20230615,145200,14758195,2150,2150,2150,2150,16
|
|
20230615,145100,14723795,2150,2150,2150,2150,47
|
|
20230615,145000,14622745,2150,2150,2150,2150,58
|
|
20230615,144900,14498045,2150,2150,2150,2150,32
|
|
20230615,144800,14429245,2155,2150,2155,2150,31
|
|
20230615,144700,14362590,2150,2150,2150,2150,8
|
|
20230615,144600,14345390,2150,2150,2150,2150,36
|
|
20230615,144500,14267990,2150,2150,2150,2150,53
|
|
20230615,144400,14154040,2150,2150,2150,2150,36
|
|
20230615,144300,14076640,2150,2150,2150,2150,47
|
|
20230615,144200,13975590,2150,2150,2150,2150,14
|
|
20230615,144100,13945490,2150,2150,2150,2150,29
|
|
20230615,144000,13883140,2150,2150,2150,2150,55
|
|
20230615,143900,13764890,2150,2150,2150,2150,36
|
|
20230615,143800,13687490,2150,2150,2150,2150,30
|
|
20230615,143700,13622990,2150,2150,2150,2150,31
|
|
20230615,143600,13556340,2150,2150,2150,2150,30
|
|
20230615,143500,13491840,2150,2150,2150,2150,36
|
|
20230615,143400,13414440,2150,2150,2150,2150,47
|
|
20230615,143300,13313390,2150,2150,2150,2150,38
|
|
20230615,143200,13231690,2150,2150,2150,2150,7
|
|
20230615,143100,13216640,2150,2150,2150,2150,53
|
|
20230615,143000,13102690,2150,2150,2150,2150,29
|
|
20230615,142900,13040340,2150,2150,2150,2150,42
|
|
20230615,142800,12950040,2150,2150,2150,2150,47
|
|
20230615,142700,12848990,2150,2150,2150,2150,14
|
|
20230615,142600,12818890,2150,2150,2150,2150,41
|
|
20230615,142500,12730740,2150,2150,2150,2150,47
|
|
20230615,142400,12629690,2150,2150,2150,2150,38
|
|
20230615,142300,12547990,2150,2150,2150,2150,29
|
|
20230615,142200,12485640,2150,2150,2150,2150,55
|
|
20230615,142100,12367390,2150,2150,2150,2150,7
|
|
20230615,142000,12352340,2150,2150,2150,2150,36
|
|
20230615,141900,12274940,2150,2150,2150,2150,47
|
|
20230615,141800,12173890,2150,2150,2150,2150,36
|
|
20230615,141700,12096490,2150,2150,2150,2150,38
|
|
20230615,141600,12014790,2150,2150,2150,2150,25
|
|
20230615,141500,11961040,2150,2150,2150,2150,37
|
|
20230615,141400,11881490,2150,2150,2150,2150,29
|
|
20230615,141300,11819140,2150,2150,2150,2150,47
|
|
20230615,141200,11718090,2150,2150,2150,2150,22
|
|
20230615,141100,11670790,2150,2150,2150,2150,18
|
|
20230615,141000,11632090,2150,2150,2150,2150,22
|
|
20230615,140900,11584790,2150,2150,2150,2150,22
|
|
20230615,140800,11537490,2150,2150,2150,2150,39
|
|
20230615,140700,11453640,2150,2150,2150,2150,22
|
|
20230615,140600,11406340,2150,2150,2150,2150,0
|
|
20230615,140500,11406340,2150,2150,2150,2150,39
|
|
20230615,140400,11322490,2150,2150,2150,2150,22
|
|
20230615,140300,11275190,2150,2150,2150,2150,22
|
|
20230615,140200,11227890,2150,2150,2150,2150,40
|
|
20230615,140100,11141890,2150,2150,2150,2150,22
|
|
20230615,140000,11094590,2150,2150,2150,2150,0
|
|
20230615,135900,11094590,2150,2150,2150,2150,40
|
|
20230615,135800,11008590,2150,2150,2150,2150,44
|
|
20230615,135700,10913990,2150,2150,2150,2150,17
|
|
20230615,135600,10877440,2160,2150,2160,2150,23
|
|
20230615,135500,10827980,2150,2150,2150,2150,0
|
|
20230615,135400,10827980,2150,2150,2150,2150,22
|
|
20230615,135300,10780680,2150,2150,2150,2150,39
|
|
20230615,135200,10696830,2150,2150,2150,2150,22
|
|
20230615,135100,10649530,2150,2150,2150,2150,22
|
|
20230615,135000,10602230,2150,2150,2150,2150,18
|
|
20230615,134900,10563530,2150,2150,2150,2150,22
|
|
20230615,134800,10516230,2150,2150,2150,2150,22
|
|
20230615,134700,10468930,2150,2150,2150,2150,40
|
|
20230615,134600,10382930,2150,2150,2150,2150,22
|
|
20230615,134500,10335630,2150,2150,2150,2150,22
|
|
20230615,134400,10288330,2150,2150,2150,2150,18
|
|
20230615,134300,10249630,2150,2150,2150,2150,22
|
|
20230615,134200,10202330,2150,2150,2150,2150,39
|
|
20230615,134100,10118480,2150,2150,2150,2150,22
|
|
20230615,134000,10071180,2150,2150,2150,2150,22
|
|
20230615,133900,10023880,2150,2150,2150,2150,17
|
|
20230615,133800,9987330,2150,2150,2150,2150,22
|
|
20230615,133700,9940030,2150,2150,2150,2150,22
|
|
20230615,133600,9892730,2150,2150,2150,2150,39
|
|
20230615,133500,9808880,2150,2150,2150,2150,22
|
|
20230615,133400,9761580,2150,2150,2150,2150,0
|
|
20230615,133300,9761580,2150,2150,2150,2150,40
|
|
20230615,133200,9675580,2150,2150,2150,2150,22
|
|
20230615,133100,9628280,2150,2150,2150,2150,22
|
|
20230615,133000,9580980,2150,2150,2150,2150,40
|
|
20230615,132900,9494980,2150,2150,2150,2150,0
|
|
20230615,132800,9494980,2150,2160,2160,2150,2882
|
|
20230615,132700,3282290,2160,2160,2160,2160,40
|
|
20230615,132600,3195890,2160,2160,2160,2160,22
|
|
20230615,132500,3148370,2160,2160,2160,2160,22
|
|
20230615,132400,3100850,2160,2160,2160,2160,40
|
|
20230615,132300,3014450,2160,2160,2160,2160,16
|
|
20230615,132200,2979890,2165,2165,2165,2165,6
|
|
20230615,132100,2966900,2165,2165,2165,2165,40
|
|
20230615,132000,2880300,2165,2165,2165,2165,22
|
|
20230615,131900,2832670,2165,2165,2165,2165,22
|
|
20230615,131800,2785040,2165,2165,2165,2165,17
|
|
20230615,131700,2748235,2165,2165,2165,2165,22
|
|
20230615,131600,2700605,2165,2165,2165,2165,39
|
|
20230615,131500,2616170,2165,2165,2165,2165,22
|
|
20230615,131400,2568540,2165,2165,2165,2165,0
|
|
20230615,131300,2568540,2165,2165,2165,2165,18
|
|
20230615,131200,2529570,2165,2165,2165,2165,0
|
|
20230615,131100,2529570,2165,2165,2165,2165,0
|
|
20230615,131000,2529570,2165,2165,2165,2165,18
|
|
20230615,130900,2490600,2165,2165,2165,2165,0
|
|
20230615,130800,2490600,2165,2165,2165,2165,0
|
|
20230615,130700,2490600,2165,2165,2165,2165,18
|
|
20230615,130600,2451630,2165,2165,2165,2165,0
|
|
20230615,130500,2451630,2165,2165,2165,2165,0
|
|
20230615,130400,2451630,2165,2165,2165,2165,17
|
|
20230615,130300,2414825,2165,2165,2165,2165,0
|
|
20230615,130200,2414825,2165,2165,2165,2165,0
|
|
20230615,130100,2414825,2165,2165,2165,2165,18
|
|
20230615,130000,2375855,2165,2165,2165,2165,0
|
|
20230615,125900,2375855,2165,2165,2165,2165,0
|
|
20230615,125800,2375855,2165,2165,2165,2165,17
|
|
20230615,125700,2339050,2165,2165,2165,2165,0
|
|
20230615,125600,2339050,2165,2165,2165,2165,18
|
|
20230615,125500,2300080,2175,2175,2175,2175,0
|
|
20230615,125400,2300080,2175,2175,2175,2175,0
|
|
20230615,125300,2300080,2175,2175,2175,2175,1
|
|
20230615,125200,2297905,2165,2165,2165,2165,17
|
|
20230615,125100,2261100,2165,2165,2165,2165,0
|
|
20230615,125000,2261100,2165,2165,2165,2165,0
|
|
20230615,124900,2261100,2165,2165,2165,2165,17
|
|
20230615,124800,2224295,2165,2165,2165,2165,0
|
|
20230615,124700,2224295,2165,2165,2165,2165,17
|
|
20230615,124600,2187490,2165,2165,2165,2165,0
|
|
20230615,124500,2187490,2165,2165,2165,2165,0
|
|
20230615,124400,2187490,2165,2165,2165,2165,124
|
|
20230615,124300,1919030,2165,2165,2165,2165,0
|
|
20230615,124200,1919030,2165,2165,2165,2165,0
|
|
20230615,124100,1919030,2165,2165,2165,2165,17
|
|
20230615,124000,1882225,2165,2165,2165,2165,0
|
|
20230615,123900,1882225,2165,2165,2165,2165,0
|
|
20230615,123800,1882225,2165,2165,2165,2165,17
|
|
20230615,123700,1845420,2165,2165,2165,2165,0
|
|
20230615,123600,1845420,2165,2165,2165,2165,0
|
|
20230615,123500,1845420,2165,2165,2165,2165,17
|
|
20230615,123400,1808615,2165,2165,2165,2165,0
|
|
20230615,123300,1808615,2165,2165,2165,2165,0
|
|
20230615,123200,1808615,2165,2165,2165,2165,18
|
|
20230615,123100,1769645,2165,2165,2165,2165,0
|
|
20230615,123000,1769645,2165,2165,2165,2165,0
|
|
20230615,122900,1769645,2165,2165,2165,2165,18
|
|
20230615,122800,1730675,2165,2165,2165,2165,0
|
|
20230615,122700,1730675,2165,2165,2165,2165,0
|
|
20230615,122600,1730675,2165,2165,2165,2165,17
|
|
20230615,122500,1693870,2165,2165,2165,2165,0
|
|
20230615,122400,1693870,2165,2165,2165,2165,0
|
|
20230615,122300,1693870,2165,2165,2165,2165,18
|
|
20230615,122200,1654900,2165,2165,2165,2165,0
|
|
20230615,122100,1654900,2165,2165,2165,2165,0
|
|
20230615,122000,1654900,2165,2165,2165,2165,17
|
|
20230615,121900,1618095,2165,2165,2165,2165,0
|
|
20230615,121800,1618095,2165,2165,2165,2165,18
|
|
20230615,121700,1579125,2165,2165,2165,2165,0
|
|
20230615,121600,1579125,2165,2165,2165,2165,0
|
|
20230615,121500,1579125,2165,2165,2165,2165,18
|
|
20230615,121400,1540155,2165,2165,2165,2165,0
|
|
20230615,121300,1540155,2165,2165,2165,2165,0
|
|
20230615,121200,1540155,2165,2165,2165,2165,18
|
|
20230615,121100,1501185,2165,2165,2165,2165,0
|
|
20230615,121000,1501185,2165,2165,2165,2165,0
|
|
20230615,120900,1501185,2165,2165,2165,2165,18
|
|
20230615,120800,1462215,2165,2165,2165,2165,0
|
|
20230615,120700,1462215,2165,2165,2165,2165,0
|
|
20230615,120600,1462215,2165,2165,2165,2165,18
|
|
20230615,120500,1423245,2165,2165,2165,2165,0
|
|
20230615,120400,1423245,2165,2165,2165,2165,0
|
|
20230615,120300,1423245,2165,2165,2165,2165,17
|
|
20230615,120200,1386440,2165,2165,2165,2165,0
|
|
20230615,120100,1386440,2165,2165,2165,2165,0
|
|
20230615,120000,1386440,2165,2165,2165,2165,18
|
|
20230615,115900,1347470,2165,2165,2165,2165,0
|
|
20230615,115800,1347470,2165,2165,2165,2165,0
|
|
20230615,115700,1347470,2165,2165,2165,2165,18
|
|
20230615,115600,1308500,2165,2165,2165,2165,0
|
|
20230615,115500,1308500,2165,2165,2165,2165,0
|
|
20230615,115400,1308500,2165,2165,2165,2165,17
|
|
20230615,115300,1271695,2165,2165,2165,2165,18
|
|
20230615,115200,1232725,2175,2175,2175,2175,0
|
|
20230615,115100,1232725,2175,2175,2175,2175,1
|
|
20230615,115000,1230550,2165,2165,2165,2165,0
|
|
20230615,114900,1230550,2165,2165,2165,2165,18
|
|
20230615,114800,1191580,2165,2165,2165,2165,20
|
|
20230615,114700,1148280,2160,2160,2160,2160,0
|
|
20230615,114600,1148280,2160,2160,2160,2160,17
|
|
20230615,114500,1111560,2160,2160,2160,2160,0
|
|
20230615,114400,1111560,2160,2160,2160,2160,0
|
|
20230615,114300,1111560,2160,2160,2160,2160,17
|
|
20230615,114200,1074840,2160,2160,2160,2160,0
|
|
20230615,114100,1074840,2160,2160,2160,2160,0
|
|
20230615,114000,1074840,2160,2160,2160,2160,17
|
|
20230615,113900,1038120,2160,2160,2160,2160,0
|
|
20230615,113800,1038120,2160,2160,2160,2160,0
|
|
20230615,113700,1038120,2160,2160,2160,2160,18
|
|
20230615,113600,999240,2160,2160,2160,2160,0
|
|
20230615,113500,999240,2160,2160,2160,2160,0
|
|
20230615,113400,999240,2160,2160,2160,2160,18
|
|
20230615,113300,960360,2160,2160,2160,2160,0
|
|
20230615,113200,960360,2160,2160,2160,2160,0
|
|
20230615,113100,960360,2160,2160,2160,2160,18
|
|
20230615,113000,921480,2160,2160,2160,2160,0
|
|
20230615,112900,921480,2160,2160,2160,2160,18
|
|
20230615,112800,882600,2165,2165,2165,2165,1
|
|
20230615,112700,880435,2160,2160,2160,2160,0
|
|
20230615,112600,880435,2160,2160,2160,2160,0
|
|
20230615,112500,880435,2160,2160,2160,2160,18
|
|
20230615,112400,841555,2160,2160,2160,2160,0
|
|
20230615,112300,841555,2160,2160,2160,2160,0
|
|
20230615,112200,841555,2160,2160,2160,2160,17
|
|
20230615,112100,804835,2160,2160,2160,2160,0
|
|
20230615,112000,804835,2160,2160,2160,2160,18
|
|
20230615,111900,765955,2160,2160,2160,2160,0
|
|
20230615,111800,765955,2160,2160,2160,2160,0
|
|
20230615,111700,765955,2160,2160,2160,2160,17
|
|
20230615,111600,729235,2160,2160,2160,2160,0
|
|
20230615,111500,729235,2160,2160,2160,2160,0
|
|
20230615,111400,729235,2160,2160,2160,2160,18
|
|
20230615,111300,690355,2160,2160,2160,2160,0
|
|
20230615,111200,690355,2160,2160,2160,2160,0
|
|
20230615,111100,690355,2160,2160,2160,2160,17
|
|
20230615,111000,653635,2160,2160,2160,2160,0
|
|
20230615,110900,653635,2160,2160,2160,2160,0
|
|
20230615,110800,653635,2160,2160,2160,2160,17
|
|
20230615,110700,616915,2160,2160,2160,2160,0
|
|
20230615,110600,616915,2160,2160,2160,2160,0
|
|
20230615,110500,616915,2160,2160,2160,2160,18
|
|
20230615,110400,578035,2160,2160,2160,2160,0
|
|
20230615,110300,578035,2160,2160,2160,2160,13
|
|
20230615,110200,549955,2165,2165,2165,2165,5
|
|
20230615,110100,539130,2165,2165,2165,2165,0
|
|
20230615,110000,539130,2165,2165,2165,2165,0
|
|
20230615,105900,539130,2165,2165,2165,2165,18
|
|
20230615,105800,500160,2165,2165,2165,2165,0
|
|
20230615,105700,500160,2165,2165,2165,2165,0
|
|
20230615,105600,500160,2165,2165,2165,2165,18
|
|
20230615,105500,461190,2165,2165,2165,2165,0
|
|
20230615,105400,461190,2165,2165,2165,2165,0
|
|
20230615,105300,461190,2165,2165,2165,2165,18
|
|
20230615,105200,422220,2165,2165,2165,2165,0
|
|
20230615,105100,422220,2165,2165,2165,2165,17
|
|
20230615,105000,385415,2165,2165,2165,2165,0
|
|
20230615,104900,385415,2165,2165,2165,2165,0
|
|
20230615,104800,385415,2165,2165,2165,2165,17
|
|
20230615,104700,348610,2165,2165,2165,2165,0
|
|
20230615,104600,348610,2165,2165,2165,2165,0
|
|
20230615,104500,348610,2165,2165,2165,2165,18
|
|
20230615,104400,309640,2165,2165,2165,2165,0
|
|
20230615,104300,309640,2165,2165,2165,2165,0
|
|
20230615,104200,309640,2165,2165,2165,2165,17
|
|
20230615,104100,272835,2165,2165,2165,2165,0
|
|
20230615,104000,272835,2165,2165,2165,2165,0
|
|
20230615,103900,272835,2165,2165,2165,2165,17
|
|
20230615,103800,236030,2165,2165,2165,2165,0
|
|
20230615,103700,236030,2165,2165,2165,2165,0
|
|
20230615,103600,236030,2165,2165,2165,2165,18
|
|
20230615,103500,197060,2165,2165,2165,2165,0
|
|
20230615,103400,197060,2165,2165,2165,2165,0
|
|
20230615,103300,197060,2165,2165,2165,2165,17
|
|
20230615,103200,160255,2165,2165,2165,2165,0
|
|
20230615,103100,160255,2165,2165,2165,2165,0
|
|
20230615,103000,160255,2165,2165,2165,2165,17
|
|
20230615,102900,123450,2165,2165,2165,2165,0
|
|
20230615,102800,123450,2165,2165,2165,2165,0
|
|
20230615,102700,123450,2165,2165,2165,2165,0
|
|
20230615,102600,123450,2165,2165,2165,2165,0
|
|
20230615,102500,123450,2165,2165,2165,2165,55
|
|
20230615,102400,4375,2185,2185,2185,2185,0
|
|
20230615,102300,4375,2185,2185,2185,2185,0
|
|
20230615,102200,4375,2185,2185,2185,2185,0
|
|
20230615,102100,4375,2185,2185,2185,2185,0
|
|
20230615,102000,4375,2185,2185,2185,2185,0
|
|
20230615,101900,4375,2185,2185,2185,2185,0
|
|
20230615,101800,4375,2185,2185,2185,2185,0
|
|
20230615,101700,4375,2185,2185,2185,2185,0
|
|
20230615,101600,4375,2185,2185,2185,2185,0
|
|
20230615,101500,4375,2185,2185,2185,2185,0
|
|
20230615,101400,4375,2185,2185,2185,2185,0
|
|
20230615,101300,4375,2185,2185,2185,2185,0
|
|
20230615,101200,4375,2185,2185,2185,2185,0
|
|
20230615,101100,4375,2185,2185,2185,2185,0
|
|
20230615,101000,4375,2185,2185,2185,2185,0
|
|
20230615,100900,4375,2185,2185,2185,2185,0
|
|
20230615,100800,4375,2185,2185,2185,2185,0
|
|
20230615,100700,4375,2185,2185,2185,2185,0
|
|
20230615,100600,4375,2185,2185,2185,2185,0
|
|
20230615,100500,4375,2185,2185,2185,2185,0
|
|
20230615,100400,4375,2185,2185,2185,2185,0
|
|
20230615,100300,4375,2185,2185,2185,2185,0
|
|
20230615,100200,4375,2185,2185,2185,2185,0
|
|
20230615,100100,4375,2185,2185,2185,2185,0
|
|
20230615,100000,4375,2185,2185,2185,2185,0
|
|
20230615,095900,4375,2185,2185,2185,2185,0
|
|
20230615,095800,4375,2185,2185,2185,2185,0
|
|
20230615,095700,4375,2185,2185,2185,2185,0
|
|
20230615,095600,4375,2185,2185,2185,2185,0
|
|
20230615,095500,4375,2185,2185,2185,2185,0
|
|
20230615,095400,4375,2185,2185,2185,2185,0
|
|
20230615,095300,4375,2185,2185,2185,2185,0
|
|
20230615,095200,4375,2185,2185,2185,2185,0
|
|
20230615,095100,4375,2185,2185,2185,2185,0
|
|
20230615,095000,4375,2185,2185,2185,2185,0
|
|
20230615,094900,4375,2185,2185,2185,2185,0
|
|
20230615,094800,4375,2185,2185,2185,2185,0
|
|
20230615,094700,4375,2185,2185,2185,2185,0
|
|
20230615,094600,4375,2185,2185,2185,2185,0
|
|
20230615,094500,4375,2185,2185,2185,2185,0
|
|
20230615,094400,4375,2185,2185,2185,2185,0
|
|
20230615,094300,4375,2185,2185,2185,2185,0
|
|
20230615,094200,4375,2185,2185,2185,2185,0
|
|
20230615,094100,4375,2185,2185,2185,2185,0
|
|
20230615,094000,4375,2185,2185,2185,2185,0
|
|
20230615,093900,4375,2185,2185,2185,2185,0
|
|
20230615,093800,4375,2185,2185,2185,2185,0
|
|
20230615,093700,4375,2185,2185,2185,2185,0
|
|
20230615,093600,4375,2185,2185,2185,2185,0
|
|
20230615,093500,4375,2185,2185,2185,2185,0
|
|
20230615,093400,4375,2185,2185,2185,2185,0
|
|
20230615,093300,4375,2185,2185,2185,2185,1
|
|
20230615,093200,2190,2190,2190,2190,2190,0
|
|
20230615,093100,2190,2190,2190,2190,2190,0
|
|
20230615,093000,2190,2190,2190,2190,2190,0
|
|
20230615,092900,2190,2190,2190,2190,2190,0
|
|
20230615,092800,2190,2190,2190,2190,2190,0
|
|
20230615,092700,2190,2190,2190,2190,2190,0
|
|
20230615,092600,2190,2190,2190,2190,2190,0
|
|
20230615,092500,2190,2190,2190,2190,2190,0
|
|
20230615,092400,2190,2190,2190,2190,2190,0
|
|
20230615,092300,2190,2190,2190,2190,2190,0
|
|
20230615,092200,2190,2190,2190,2190,2190,0
|
|
20230615,092100,2190,2190,2190,2190,2190,0
|
|
20230615,092000,2190,2190,2190,2190,2190,0
|
|
20230615,091900,2190,2190,2190,2190,2190,0
|
|
20230615,091800,2190,2190,2190,2190,2190,0
|
|
20230615,091700,2190,2190,2190,2190,2190,0
|
|
20230615,091600,2190,2190,2190,2190,2190,0
|
|
20230615,091500,2190,2190,2190,2190,2190,0
|
|
20230615,091400,2190,2190,2190,2190,2190,0
|
|
20230615,091300,2190,2190,2190,2190,2190,0
|
|
20230615,091200,2190,2190,2190,2190,2190,0
|
|
20230615,091100,2190,2190,2190,2190,2190,0
|
|
20230615,091000,2190,2190,2190,2190,2190,0
|
|
20230615,090900,2190,2190,2190,2190,2190,0
|
|
20230615,090800,2190,2190,2190,2190,2190,0
|
|
20230615,090700,2190,2190,2190,2190,2190,0
|
|
20230615,090600,2190,2190,2190,2190,2190,0
|
|
20230615,090500,2190,2190,2190,2190,2190,0
|
|
20230615,090400,2190,2190,2190,2190,2190,0
|
|
20230615,090300,2190,2190,2190,2190,2190,1
|
|
20230615,090200,0,2170,2170,2170,2170,0
|
|
20230615,090100,0,2170,2170,2170,2170,0
|
|
20230615,090000,0,2170,2170,2170,2170,0
|