586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184300,17051090,2195,2185,2195,2185,89
|
|
20230612,184200,17051090,2195,2195,2195,2195,0
|
|
20230612,184100,17051090,2195,2195,2195,2195,0
|
|
20230612,184000,17051090,2195,2195,2195,2195,0
|
|
20230612,183900,17051090,2195,2195,2195,2195,0
|
|
20230612,183800,17051090,2195,2195,2195,2195,0
|
|
20230612,183700,17051090,2195,2195,2195,2195,0
|
|
20230612,183600,17051090,2195,2195,2195,2195,0
|
|
20230612,183500,17051090,2195,2195,2195,2195,0
|
|
20230612,183400,17051090,2195,2195,2195,2195,0
|
|
20230612,183300,17051090,2195,2195,2195,2195,0
|
|
20230612,183200,17051090,2195,2195,2195,2195,0
|
|
20230612,183100,17051090,2195,2195,2195,2195,0
|
|
20230612,183000,17051090,2195,2195,2195,2195,0
|
|
20230612,182900,17051090,2195,2195,2195,2195,0
|
|
20230612,182800,17051090,2195,2195,2195,2195,0
|
|
20230612,182700,17051090,2195,2195,2195,2195,0
|
|
20230612,182600,17051090,2195,2195,2195,2195,0
|
|
20230612,182500,17051090,2195,2195,2195,2195,0
|
|
20230612,182400,17051090,2195,2195,2195,2195,0
|
|
20230612,182300,17051090,2195,2195,2195,2195,0
|
|
20230612,182200,17051090,2195,2195,2195,2195,0
|
|
20230612,182100,17051090,2195,2195,2195,2195,0
|
|
20230612,182000,17051090,2195,2195,2195,2195,0
|
|
20230612,181900,17051090,2195,2195,2195,2195,0
|
|
20230612,181800,17051090,2195,2195,2195,2195,0
|
|
20230612,181700,17051090,2195,2195,2195,2195,0
|
|
20230612,181600,17051090,2195,2195,2195,2195,0
|
|
20230612,181500,17051090,2195,2195,2195,2195,0
|
|
20230612,181400,17051090,2195,2195,2195,2195,0
|
|
20230612,181300,17051090,2195,2185,2195,2185,89
|
|
20230612,181200,17051090,2195,2195,2195,2195,0
|
|
20230612,181100,17051090,2195,2195,2195,2195,0
|
|
20230612,181000,17051090,2195,2195,2195,2195,0
|
|
20230612,180900,17051090,2195,2195,2195,2195,0
|
|
20230612,180800,17051090,2195,2195,2195,2195,0
|
|
20230612,180700,17051090,2195,2195,2195,2195,0
|
|
20230612,180600,17051090,2195,2195,2195,2195,0
|
|
20230612,180500,17051090,2195,2195,2195,2195,0
|
|
20230612,180400,17051090,2195,2195,2195,2195,0
|
|
20230612,180300,17051090,2195,2195,2195,2195,0
|
|
20230612,180200,17051090,2195,2195,2195,2195,0
|
|
20230612,180100,17051090,2195,2195,2195,2195,0
|
|
20230612,180000,17051090,2195,2195,2195,2195,0
|
|
20230612,175900,17051090,2195,2195,2195,2195,0
|
|
20230612,175800,17051090,2195,2195,2195,2195,0
|
|
20230612,175700,17051090,2195,2195,2195,2195,0
|
|
20230612,175600,17051090,2195,2195,2195,2195,0
|
|
20230612,175500,17051090,2195,2195,2195,2195,0
|
|
20230612,175400,17051090,2195,2195,2195,2195,0
|
|
20230612,175300,17051090,2195,2195,2195,2195,0
|
|
20230612,175200,17051090,2195,2195,2195,2195,0
|
|
20230612,175100,17051090,2195,2195,2195,2195,0
|
|
20230612,175000,17051090,2195,2195,2195,2195,0
|
|
20230612,174900,17051090,2195,2195,2195,2195,0
|
|
20230612,174800,17051090,2195,2195,2195,2195,0
|
|
20230612,174700,17051090,2195,2195,2195,2195,0
|
|
20230612,174600,17051090,2195,2195,2195,2195,0
|
|
20230612,174500,17051090,2195,2195,2195,2195,0
|
|
20230612,174400,17051090,2195,2195,2195,2195,0
|
|
20230612,174300,17051090,2195,2185,2195,2185,89
|
|
20230612,174200,17051090,2195,2195,2195,2195,0
|
|
20230612,174100,17051090,2195,2195,2195,2195,0
|
|
20230612,174000,17051090,2195,2195,2195,2195,0
|
|
20230612,173900,17051090,2195,2195,2195,2195,0
|
|
20230612,173800,17051090,2195,2195,2195,2195,0
|
|
20230612,173700,17051090,2195,2195,2195,2195,0
|
|
20230612,173600,17051090,2195,2195,2195,2195,0
|
|
20230612,173500,17051090,2195,2195,2195,2195,0
|
|
20230612,173400,17051090,2195,2195,2195,2195,0
|
|
20230612,173300,17051090,2195,2195,2195,2195,0
|
|
20230612,173200,17051090,2195,2195,2195,2195,0
|
|
20230612,173100,17051090,2195,2195,2195,2195,0
|
|
20230612,173000,17051090,2195,2195,2195,2195,0
|
|
20230612,172900,17051090,2195,2195,2195,2195,0
|
|
20230612,172800,17051090,2195,2195,2195,2195,0
|
|
20230612,172700,17051090,2195,2195,2195,2195,0
|
|
20230612,172600,17051090,2195,2195,2195,2195,0
|
|
20230612,172500,17051090,2195,2195,2195,2195,0
|
|
20230612,172400,17051090,2195,2195,2195,2195,0
|
|
20230612,172300,17051090,2195,2195,2195,2195,0
|
|
20230612,172200,17051090,2195,2195,2195,2195,0
|
|
20230612,172100,17051090,2195,2195,2195,2195,0
|
|
20230612,172000,17051090,2195,2195,2195,2195,0
|
|
20230612,171900,17051090,2195,2195,2195,2195,0
|
|
20230612,171800,17051090,2195,2195,2195,2195,0
|
|
20230612,171700,17051090,2195,2195,2195,2195,0
|
|
20230612,171600,17051090,2195,2195,2195,2195,0
|
|
20230612,171500,17051090,2195,2195,2195,2195,0
|
|
20230612,171400,17051090,2195,2195,2195,2195,0
|
|
20230612,171300,17051090,2195,2185,2195,2185,89
|
|
20230612,171200,17051090,2195,2195,2195,2195,0
|
|
20230612,171100,17051090,2195,2195,2195,2195,0
|
|
20230612,171000,17051090,2195,2195,2195,2195,0
|
|
20230612,170900,17051090,2195,2195,2195,2195,0
|
|
20230612,170800,17051090,2195,2195,2195,2195,0
|
|
20230612,170700,17051090,2195,2195,2195,2195,0
|
|
20230612,170600,17051090,2195,2195,2195,2195,0
|
|
20230612,170500,17051090,2195,2195,2195,2195,0
|
|
20230612,170400,17051090,2195,2195,2195,2195,0
|
|
20230612,170300,17051090,2195,2195,2195,2195,0
|
|
20230612,170200,17051090,2195,2195,2195,2195,0
|
|
20230612,170100,17051090,2195,2195,2195,2195,0
|
|
20230612,170000,17051090,2195,2195,2195,2195,0
|
|
20230612,165900,17051090,2195,2195,2195,2195,0
|
|
20230612,165800,17051090,2195,2195,2195,2195,0
|
|
20230612,165700,17051090,2195,2195,2195,2195,0
|
|
20230612,165600,17051090,2195,2195,2195,2195,0
|
|
20230612,165500,17051090,2195,2195,2195,2195,0
|
|
20230612,165400,17051090,2195,2195,2195,2195,0
|
|
20230612,165300,17051090,2195,2195,2195,2195,0
|
|
20230612,165200,17051090,2195,2195,2195,2195,0
|
|
20230612,165100,17051090,2195,2195,2195,2195,0
|
|
20230612,165000,17051090,2195,2195,2195,2195,0
|
|
20230612,164900,17051090,2195,2195,2195,2195,0
|
|
20230612,164800,17051090,2195,2195,2195,2195,0
|
|
20230612,164700,17051090,2195,2195,2195,2195,0
|
|
20230612,164600,17051090,2195,2195,2195,2195,0
|
|
20230612,164500,17051090,2195,2195,2195,2195,0
|
|
20230612,164400,17051090,2195,2195,2195,2195,0
|
|
20230612,164300,17051090,2195,2185,2195,2185,89
|
|
20230612,164200,17051090,2195,2195,2195,2195,0
|
|
20230612,164100,17051090,2195,2195,2195,2195,0
|
|
20230612,164000,17051090,2195,2195,2195,2195,0
|
|
20230612,163900,17051090,2195,2195,2195,2195,0
|
|
20230612,163800,17051090,2195,2195,2195,2195,0
|
|
20230612,163700,17051090,2195,2195,2195,2195,0
|
|
20230612,163600,17051090,2195,2195,2195,2195,0
|
|
20230612,163500,17051090,2195,2195,2195,2195,0
|
|
20230612,163400,17051090,2195,2195,2195,2195,0
|
|
20230612,163300,17051090,2195,2195,2195,2195,0
|
|
20230612,163200,17051090,2195,2195,2195,2195,0
|
|
20230612,163100,17051090,2195,2195,2195,2195,0
|
|
20230612,163000,17051090,2195,2195,2195,2195,0
|
|
20230612,162900,17051090,2195,2195,2195,2195,0
|
|
20230612,162800,17051090,2195,2195,2195,2195,0
|
|
20230612,162700,17051090,2195,2195,2195,2195,0
|
|
20230612,162600,17051090,2195,2195,2195,2195,0
|
|
20230612,162500,17051090,2195,2195,2195,2195,0
|
|
20230612,162400,17051090,2195,2195,2195,2195,0
|
|
20230612,162300,17051090,2195,2195,2195,2195,0
|
|
20230612,162200,17051090,2195,2195,2195,2195,0
|
|
20230612,162100,17051090,2195,2195,2195,2195,0
|
|
20230612,162000,17051090,2195,2195,2195,2195,0
|
|
20230612,161900,17051090,2195,2195,2195,2195,0
|
|
20230612,161800,17051090,2195,2195,2195,2195,0
|
|
20230612,161700,17051090,2195,2195,2195,2195,0
|
|
20230612,161600,17051090,2195,2195,2195,2195,0
|
|
20230612,161500,17051090,2195,2195,2195,2195,0
|
|
20230612,161400,17051090,2195,2195,2195,2195,0
|
|
20230612,161300,17051090,2195,2185,2195,2185,89
|
|
20230612,161200,17051090,2195,2195,2195,2195,0
|
|
20230612,161100,17051090,2195,2195,2195,2195,0
|
|
20230612,161000,17051090,2195,2195,2195,2195,0
|
|
20230612,160900,17051090,2195,2195,2195,2195,0
|
|
20230612,160800,17051090,2195,2195,2195,2195,0
|
|
20230612,160700,17051090,2195,2195,2195,2195,0
|
|
20230612,160600,17051090,2195,2195,2195,2195,0
|
|
20230612,160500,17051090,2195,2195,2195,2195,0
|
|
20230612,160400,17051090,2195,2195,2195,2195,0
|
|
20230612,160300,17051090,2195,2195,2195,2195,0
|
|
20230612,160200,17051090,2195,2195,2195,2195,0
|
|
20230612,160100,17051090,2195,2195,2195,2195,0
|
|
20230612,160000,17051090,2195,2195,2195,2195,0
|
|
20230612,155900,17051090,2195,2195,2195,2195,0
|
|
20230612,155800,17051090,2195,2195,2195,2195,0
|
|
20230612,155700,17051090,2195,2195,2195,2195,0
|
|
20230612,155600,17051090,2195,2195,2195,2195,0
|
|
20230612,155500,17051090,2195,2195,2195,2195,0
|
|
20230612,155400,17051090,2195,2195,2195,2195,0
|
|
20230612,155300,17051090,2195,2195,2195,2195,0
|
|
20230612,155200,17051090,2195,2195,2195,2195,0
|
|
20230612,155100,17051090,2195,2195,2195,2195,0
|
|
20230612,155000,17051090,2195,2195,2195,2195,0
|
|
20230612,154900,17051090,2195,2195,2195,2195,0
|
|
20230612,154800,17051090,2195,2195,2195,2195,0
|
|
20230612,154700,17051090,2195,2195,2195,2195,0
|
|
20230612,154600,17051090,2195,2195,2195,2195,0
|
|
20230612,154500,17051090,2195,2195,2195,2195,0
|
|
20230612,154400,17051090,2195,2195,2195,2195,0
|
|
20230612,154300,17051090,2195,2185,2195,2185,89
|
|
20230612,154200,17051090,2195,2195,2195,2195,0
|
|
20230612,154100,17051090,2195,2195,2195,2195,0
|
|
20230612,154000,17051090,2195,2195,2195,2195,0
|
|
20230612,153900,17051090,2195,2195,2195,2195,0
|
|
20230612,153800,17051090,2195,2195,2195,2195,0
|
|
20230612,153700,17051090,2195,2195,2195,2195,0
|
|
20230612,153600,17051090,2195,2195,2195,2195,0
|
|
20230612,153500,17051090,2195,2195,2195,2195,0
|
|
20230612,153400,17051090,2195,2195,2195,2195,0
|
|
20230612,153300,17051090,2195,2195,2195,2195,0
|
|
20230612,153200,17051090,2195,2195,2195,2195,0
|
|
20230612,153100,17051090,2195,2195,2195,2195,0
|
|
20230612,153000,17051090,2195,2195,2195,2195,0
|
|
20230612,152900,17051090,2195,2195,2195,2195,0
|
|
20230612,152800,17051090,2195,2195,2195,2195,0
|
|
20230612,152700,17051090,2195,2195,2195,2195,0
|
|
20230612,152600,17051090,2195,2195,2195,2195,0
|
|
20230612,152500,17051090,2195,2195,2195,2195,0
|
|
20230612,152400,17051090,2195,2195,2195,2195,0
|
|
20230612,152300,17051090,2195,2195,2195,2195,0
|
|
20230612,152200,17051090,2195,2195,2195,2195,0
|
|
20230612,152100,17051090,2195,2195,2195,2195,0
|
|
20230612,152000,17051090,2195,2195,2195,2195,0
|
|
20230612,151900,17051090,2195,2185,2195,2185,89
|
|
20230612,151800,16856180,2170,2175,2175,2170,35
|
|
20230612,151700,16780205,2195,2195,2195,2195,0
|
|
20230612,151600,16780205,2195,2170,2195,2170,139
|
|
20230612,151500,16476075,2195,2190,2195,2190,10
|
|
20230612,151400,16454160,2170,2170,2170,2170,0
|
|
20230612,151300,16454160,2170,2175,2175,2170,29
|
|
20230612,151200,16391210,2190,2190,2190,2190,0
|
|
20230612,151100,16391210,2190,2170,2190,2170,135
|
|
20230612,151000,16096260,2190,2190,2190,2190,0
|
|
20230612,150900,16096260,2190,2190,2190,2190,10
|
|
20230612,150800,16074360,2170,2170,2170,2170,33
|
|
20230612,150700,16002750,2190,2190,2190,2190,405
|
|
20230612,150600,15115800,2190,2190,2190,2190,58
|
|
20230612,150500,14988780,2195,2175,2195,2175,547
|
|
20230612,150400,13795355,2170,2170,2170,2170,0
|
|
20230612,150300,13795355,2170,2170,2170,2170,32
|
|
20230612,150200,13725915,2180,2180,2180,2180,0
|
|
20230612,150100,13725915,2180,2180,2180,2180,0
|
|
20230612,150000,13725915,2180,2175,2180,2175,30
|
|
20230612,145900,13660650,2170,2170,2170,2170,0
|
|
20230612,145800,13660650,2170,2170,2170,2170,31
|
|
20230612,145700,13593380,2170,2170,2170,2170,0
|
|
20230612,145600,13593380,2170,2170,2170,2170,0
|
|
20230612,145500,13593380,2170,2170,2170,2170,41
|
|
20230612,145400,13504410,2180,2180,2180,2180,0
|
|
20230612,145300,13504410,2180,2180,2180,2180,0
|
|
20230612,145200,13504410,2180,2175,2180,2175,50
|
|
20230612,145100,13395630,2170,2170,2170,2170,0
|
|
20230612,145000,13395630,2170,2170,2170,2170,41
|
|
20230612,144900,13306660,2170,2170,2170,2170,0
|
|
20230612,144800,13306660,2170,2170,2170,2170,28
|
|
20230612,144700,13245900,2180,2180,2180,2180,0
|
|
20230612,144600,13245900,2180,2180,2180,2180,0
|
|
20230612,144500,13245900,2180,2180,2180,2180,0
|
|
20230612,144400,13245900,2180,2180,2180,2180,0
|
|
20230612,144300,13245900,2180,2170,2180,2170,74
|
|
20230612,144200,13085025,2180,2180,2180,2180,0
|
|
20230612,144100,13085025,2180,2180,2180,2180,0
|
|
20230612,144000,13085025,2180,2180,2180,2180,0
|
|
20230612,143900,13085025,2180,2180,2180,2180,0
|
|
20230612,143800,13085025,2180,2170,2180,2170,77
|
|
20230612,143700,12917640,2180,2180,2180,2180,0
|
|
20230612,143600,12917640,2180,2180,2180,2180,0
|
|
20230612,143500,12917640,2180,2175,2180,2175,30
|
|
20230612,143400,12852365,2170,2170,2170,2170,0
|
|
20230612,143300,12852365,2170,2170,2170,2170,28
|
|
20230612,143200,12791605,2170,2170,2170,2170,0
|
|
20230612,143100,12791605,2170,2170,2170,2170,0
|
|
20230612,143000,12791605,2170,2170,2170,2170,41
|
|
20230612,142900,12702635,2170,2170,2170,2170,0
|
|
20230612,142800,12702635,2170,2170,2170,2170,27
|
|
20230612,142700,12644045,2170,2170,2170,2170,0
|
|
20230612,142600,12644045,2170,2170,2170,2170,0
|
|
20230612,142500,12644045,2170,2170,2170,2170,44
|
|
20230612,142400,12548565,2170,2170,2170,2170,0
|
|
20230612,142300,12548565,2170,2170,2170,2170,24
|
|
20230612,142200,12496485,2170,2170,2170,2170,0
|
|
20230612,142100,12496485,2170,2170,2170,2170,0
|
|
20230612,142000,12496485,2170,2170,2170,2170,39
|
|
20230612,141900,12411855,2170,2170,2170,2170,0
|
|
20230612,141800,12411855,2170,2170,2170,2170,30
|
|
20230612,141700,12346755,2170,2170,2170,2170,0
|
|
20230612,141600,12346755,2170,2170,2170,2170,0
|
|
20230612,141500,12346755,2170,2170,2170,2170,39
|
|
20230612,141400,12262125,2175,2175,2175,2175,0
|
|
20230612,141300,12262125,2175,2170,2175,2170,39
|
|
20230612,141200,12177445,2180,2180,2180,2180,0
|
|
20230612,141100,12177445,2180,2180,2180,2180,0
|
|
20230612,141000,12177445,2180,2175,2180,2175,40
|
|
20230612,140900,12090440,2170,2170,2170,2170,0
|
|
20230612,140800,12090440,2170,2170,2170,2170,0
|
|
20230612,140700,12090440,2170,2170,2170,2170,34
|
|
20230612,140600,12016660,2180,2180,2180,2180,0
|
|
20230612,140500,12016660,2180,2175,2180,2175,30
|
|
20230612,140400,11951400,2170,2170,2170,2170,0
|
|
20230612,140300,11951400,2170,2170,2170,2170,0
|
|
20230612,140200,11951400,2170,2170,2170,2170,29
|
|
20230612,140100,11888470,2170,2170,2170,2170,0
|
|
20230612,140000,11888470,2170,2170,2170,2170,34
|
|
20230612,135900,11814690,2170,2170,2170,2170,0
|
|
20230612,135800,11814690,2170,2170,2170,2170,0
|
|
20230612,135700,11814690,2170,2170,2170,2170,34
|
|
20230612,135600,11740910,2170,2170,2170,2170,0
|
|
20230612,135500,11740910,2170,2170,2170,2170,41
|
|
20230612,135400,11651940,2180,2180,2180,2180,0
|
|
20230612,135300,11651940,2180,2180,2180,2180,0
|
|
20230612,135200,11651940,2180,2175,2180,2175,30
|
|
20230612,135100,11586645,2175,2175,2175,2175,10
|
|
20230612,135000,11564895,2170,2170,2170,2170,36
|
|
20230612,134900,11486775,2170,2170,2170,2170,0
|
|
20230612,134800,11486775,2170,2170,2170,2170,0
|
|
20230612,134700,11486775,2170,2170,2170,2170,32
|
|
20230612,134600,11417335,2170,2170,2170,2170,0
|
|
20230612,134500,11417335,2170,2170,2170,2170,37
|
|
20230612,134400,11337045,2180,2180,2180,2180,0
|
|
20230612,134300,11337045,2180,2180,2180,2180,0
|
|
20230612,134200,11337045,2180,2180,2180,2180,0
|
|
20230612,134100,11337045,2180,2180,2180,2180,0
|
|
20230612,134000,11337045,2180,2170,2180,2170,75
|
|
20230612,133900,11174065,2180,2180,2180,2180,0
|
|
20230612,133800,11174065,2180,2180,2180,2180,0
|
|
20230612,133700,11174065,2180,2180,2180,2180,0
|
|
20230612,133600,11174065,2180,2175,2180,2175,40
|
|
20230612,133500,11087050,2170,2170,2170,2170,41
|
|
20230612,133400,10998080,2170,2170,2170,2170,0
|
|
20230612,133300,10998080,2170,2170,2170,2170,0
|
|
20230612,133200,10998080,2170,2170,2170,2170,27
|
|
20230612,133100,10939490,2170,2170,2170,2170,0
|
|
20230612,133000,10939490,2170,2170,2170,2170,36
|
|
20230612,132900,10861370,2175,2175,2175,2175,1
|
|
20230612,132800,10859195,2170,2170,2170,2170,0
|
|
20230612,132700,10859195,2170,2170,2170,2170,32
|
|
20230612,132600,10789755,2170,2170,2170,2170,0
|
|
20230612,132500,10789755,2170,2170,2170,2170,40
|
|
20230612,132400,10702955,2170,2170,2170,2170,0
|
|
20230612,132300,10702955,2170,2170,2170,2170,0
|
|
20230612,132200,10702955,2170,2170,2170,2170,29
|
|
20230612,132100,10640025,2180,2180,2180,2180,0
|
|
20230612,132000,10640025,2180,2180,2180,2180,0
|
|
20230612,131900,10640025,2180,2180,2180,2180,10
|
|
20230612,131800,10618225,2175,2175,2175,2175,30
|
|
20230612,131700,10552975,2180,2180,2180,2180,0
|
|
20230612,131600,10552975,2180,2180,2180,2180,0
|
|
20230612,131500,10552975,2180,2175,2180,2175,40
|
|
20230612,131400,10465940,2170,2170,2170,2170,35
|
|
20230612,131300,10389990,2180,2180,2180,2180,0
|
|
20230612,131200,10389990,2180,2180,2180,2180,0
|
|
20230612,131100,10389990,2180,2180,2180,2180,0
|
|
20230612,131000,10389990,2180,2175,2180,2175,30
|
|
20230612,130900,10324730,2170,2170,2170,2170,41
|
|
20230612,130800,10235760,2180,2180,2180,2180,0
|
|
20230612,130700,10235760,2180,2180,2180,2180,0
|
|
20230612,130600,10235760,2180,2180,2180,2180,10
|
|
20230612,130500,10213960,2175,2175,2175,2175,40
|
|
20230612,130400,10126960,2180,2180,2180,2180,0
|
|
20230612,130300,10126960,2180,2175,2180,2175,40
|
|
20230612,130200,10039920,2170,2170,2170,2170,28
|
|
20230612,130100,9979160,2170,2170,2170,2170,14
|
|
20230612,130000,9948780,2170,2170,2170,2170,0
|
|
20230612,125900,9948780,2170,2170,2170,2170,36
|
|
20230612,125800,9870660,2180,2180,2180,2180,0
|
|
20230612,125700,9870660,2180,2180,2180,2180,0
|
|
20230612,125600,9870660,2180,2180,2180,2180,0
|
|
20230612,125500,9870660,2180,2180,2180,2180,10
|
|
20230612,125400,9848860,2175,2175,2175,2175,138
|
|
20230612,125300,9548710,2175,2175,2175,2175,10
|
|
20230612,125200,9526960,2170,2170,2170,2170,26
|
|
20230612,125100,9470540,2175,2175,2175,2175,0
|
|
20230612,125000,9470540,2175,2175,2175,2175,0
|
|
20230612,124900,9470540,2175,2170,2175,2170,43
|
|
20230612,124800,9377205,2170,2170,2170,2170,0
|
|
20230612,124700,9377205,2170,2170,2170,2170,30
|
|
20230612,124600,9312105,2170,2170,2170,2170,0
|
|
20230612,124500,9312105,2170,2170,2170,2170,0
|
|
20230612,124400,9312105,2170,2170,2170,2170,39
|
|
20230612,124300,9227475,2170,2170,2170,2170,0
|
|
20230612,124200,9227475,2170,2170,2170,2170,29
|
|
20230612,124100,9164545,2170,2170,2170,2170,0
|
|
20230612,124000,9164545,2170,2170,2170,2170,0
|
|
20230612,123900,9164545,2170,2170,2170,2170,39
|
|
20230612,123800,9079915,2170,2170,2170,2170,0
|
|
20230612,123700,9079915,2170,2170,2170,2170,30
|
|
20230612,123600,9014815,2170,2170,2170,2170,0
|
|
20230612,123500,9014815,2170,2170,2170,2170,0
|
|
20230612,123400,9014815,2170,2170,2170,2170,36
|
|
20230612,123300,8936695,2170,2170,2170,2170,0
|
|
20230612,123200,8936695,2170,2170,2170,2170,32
|
|
20230612,123100,8867255,2170,2170,2170,2170,0
|
|
20230612,123000,8867255,2170,2170,2170,2170,0
|
|
20230612,122900,8867255,2170,2170,2170,2170,40
|
|
20230612,122800,8780455,2175,2175,2175,2175,14
|
|
20230612,122700,8750005,2170,2170,2170,2170,0
|
|
20230612,122600,8750005,2170,2170,2170,2170,28
|
|
20230612,122500,8689245,2170,2170,2170,2170,0
|
|
20230612,122400,8689245,2170,2170,2170,2170,45
|
|
20230612,122300,8591595,2170,2170,2170,2170,0
|
|
20230612,122200,8591595,2170,2170,2170,2170,0
|
|
20230612,122100,8591595,2170,2170,2170,2170,24
|
|
20230612,122000,8539515,2170,2170,2170,2170,0
|
|
20230612,121900,8539515,2170,2170,2170,2170,39
|
|
20230612,121800,8454885,2170,2170,2170,2170,0
|
|
20230612,121700,8454885,2170,2170,2170,2170,0
|
|
20230612,121600,8454885,2170,2170,2170,2170,29
|
|
20230612,121500,8391955,2170,2170,2170,2170,0
|
|
20230612,121400,8391955,2170,2170,2170,2170,43
|
|
20230612,121300,8298645,2170,2170,2170,2170,0
|
|
20230612,121200,8298645,2170,2170,2170,2170,0
|
|
20230612,121100,8298645,2170,2170,2170,2170,25
|
|
20230612,121000,8244395,2170,2170,2170,2170,0
|
|
20230612,120900,8244395,2170,2170,2170,2170,36
|
|
20230612,120800,8166275,2175,2175,2175,2175,0
|
|
20230612,120700,8166275,2175,2175,2175,2175,0
|
|
20230612,120600,8166275,2175,2175,2175,2175,5
|
|
20230612,120500,8155400,2175,2175,2175,2175,0
|
|
20230612,120400,8155400,2175,2175,2175,2175,42
|
|
20230612,120300,8064050,2175,2175,2175,2175,0
|
|
20230612,120200,8064050,2175,2175,2175,2175,0
|
|
20230612,120100,8064050,2175,2175,2175,2175,26
|
|
20230612,120000,8007500,2175,2175,2175,2175,0
|
|
20230612,115900,8007500,2175,2175,2175,2175,1039
|
|
20230612,115800,5747675,2175,2175,2175,2175,0
|
|
20230612,115700,5747675,2175,2175,2175,2175,0
|
|
20230612,115600,5747675,2175,2175,2175,2175,30
|
|
20230612,115500,5682425,2175,2175,2175,2175,0
|
|
20230612,115400,5682425,2175,2175,2175,2175,37
|
|
20230612,115300,5601950,2175,2175,2175,2175,0
|
|
20230612,115200,5601950,2175,2175,2175,2175,0
|
|
20230612,115100,5601950,2175,2175,2175,2175,31
|
|
20230612,115000,5534525,2175,2175,2175,2175,0
|
|
20230612,114900,5534525,2175,2175,2175,2175,34
|
|
20230612,114800,5460575,2175,2175,2175,2175,0
|
|
20230612,114700,5460575,2175,2175,2175,2175,0
|
|
20230612,114600,5460575,2175,2175,2175,2175,34
|
|
20230612,114500,5386625,2175,2175,2175,2175,0
|
|
20230612,114400,5386625,2175,2175,2175,2175,43
|
|
20230612,114300,5293100,2175,2175,2175,2175,0
|
|
20230612,114200,5293100,2175,2175,2175,2175,0
|
|
20230612,114100,5293100,2175,2175,2175,2175,26
|
|
20230612,114000,5236550,2175,2175,2175,2175,0
|
|
20230612,113900,5236550,2175,2175,2175,2175,0
|
|
20230612,113800,5236550,2175,2175,2175,2175,43
|
|
20230612,113700,5143025,2175,2175,2175,2175,0
|
|
20230612,113600,5143025,2175,2175,2175,2175,25
|
|
20230612,113500,5088650,2175,2175,2175,2175,0
|
|
20230612,113400,5088650,2175,2175,2175,2175,0
|
|
20230612,113300,5088650,2175,2175,2175,2175,35
|
|
20230612,113200,5012525,2175,2175,2175,2175,0
|
|
20230612,113100,5012525,2175,2175,2175,2175,33
|
|
20230612,113000,4940750,2175,2175,2175,2175,0
|
|
20230612,112900,4940750,2175,2175,2175,2175,0
|
|
20230612,112800,4940750,2175,2175,2175,2175,36
|
|
20230612,112700,4862450,2175,2175,2175,2175,0
|
|
20230612,112600,4862450,2175,2175,2175,2175,33
|
|
20230612,112500,4790675,2175,2175,2175,2175,0
|
|
20230612,112400,4790675,2175,2175,2175,2175,0
|
|
20230612,112300,4790675,2175,2175,2175,2175,42
|
|
20230612,112200,4699325,2175,2175,2175,2175,0
|
|
20230612,112100,4699325,2175,2175,2175,2175,26
|
|
20230612,112000,4642775,2175,2175,2175,2175,0
|
|
20230612,111900,4642775,2175,2175,2175,2175,0
|
|
20230612,111800,4642775,2175,2175,2175,2175,38
|
|
20230612,111700,4560125,2175,2175,2175,2175,0
|
|
20230612,111600,4560125,2175,2175,2175,2175,30
|
|
20230612,111500,4494875,2175,2175,2175,2175,47
|
|
20230612,111400,4392650,2175,2175,2175,2175,0
|
|
20230612,111300,4392650,2175,2175,2175,2175,34
|
|
20230612,111200,4318700,2175,2175,2175,2175,0
|
|
20230612,111100,4318700,2175,2175,2175,2175,35
|
|
20230612,111000,4242575,2175,2175,2175,2175,0
|
|
20230612,110900,4242575,2175,2175,2175,2175,0
|
|
20230612,110800,4242575,2175,2175,2175,2175,42
|
|
20230612,110700,4151225,2175,2175,2175,2175,0
|
|
20230612,110600,4151225,2175,2175,2175,2175,26
|
|
20230612,110500,4094675,2180,2180,2180,2180,0
|
|
20230612,110400,4094675,2180,2180,2180,2180,10
|
|
20230612,110300,4072875,2175,2175,2175,2175,36
|
|
20230612,110200,3994575,2180,2180,2180,2180,0
|
|
20230612,110100,3994575,2180,2175,2180,2175,42
|
|
20230612,110000,3903175,2175,2175,2175,2175,0
|
|
20230612,105900,3903175,2175,2175,2175,2175,0
|
|
20230612,105800,3903175,2175,2175,2175,2175,45
|
|
20230612,105700,3805300,2175,2175,2175,2175,0
|
|
20230612,105600,3805300,2175,2175,2175,2175,24
|
|
20230612,105500,3753100,2195,2195,2195,2195,0
|
|
20230612,105400,3753100,2195,2195,2195,2195,0
|
|
20230612,105300,3753100,2195,2195,2195,2195,0
|
|
20230612,105200,3753100,2195,2195,2195,2195,0
|
|
20230612,105100,3753100,2195,2195,2195,2195,0
|
|
20230612,105000,3753100,2195,2180,2195,2180,50
|
|
20230612,104900,3644010,2175,2175,2175,2175,0
|
|
20230612,104800,3644010,2175,2175,2175,2175,38
|
|
20230612,104700,3561360,2180,2180,2180,2180,10
|
|
20230612,104600,3539560,2175,2175,2175,2175,0
|
|
20230612,104500,3539560,2175,2175,2175,2175,30
|
|
20230612,104400,3474310,2175,2175,2175,2175,0
|
|
20230612,104300,3474310,2175,2175,2175,2175,43
|
|
20230612,104200,3380785,2180,2180,2180,2180,10
|
|
20230612,104100,3358985,2175,2175,2175,2175,0
|
|
20230612,104000,3358985,2175,2180,2180,2175,36
|
|
20230612,103900,3280635,2175,2175,2175,2175,0
|
|
20230612,103800,3280635,2175,2175,2175,2175,38
|
|
20230612,103700,3197985,2195,2195,2195,2195,0
|
|
20230612,103600,3197985,2195,2195,2195,2195,0
|
|
20230612,103500,3197985,2195,2195,2195,2195,0
|
|
20230612,103400,3197985,2195,2195,2195,2195,0
|
|
20230612,103300,3197985,2195,2195,2195,2195,0
|
|
20230612,103200,3197985,2195,2195,2195,2195,0
|
|
20230612,103100,3197985,2195,2180,2195,2180,20
|
|
20230612,103000,3154245,2175,2175,2175,2175,24
|
|
20230612,102900,3102045,2180,2180,2180,2180,60
|
|
20230612,102800,2971245,2175,2175,2175,2175,41
|
|
20230612,102700,2882070,2195,2195,2195,2195,0
|
|
20230612,102600,2882070,2195,2195,2195,2195,0
|
|
20230612,102500,2882070,2195,2195,2195,2195,0
|
|
20230612,102400,2882070,2195,2195,2195,2195,0
|
|
20230612,102300,2882070,2195,2195,2195,2195,0
|
|
20230612,102200,2882070,2195,2180,2195,2180,50
|
|
20230612,102100,2772995,2180,2180,2180,2180,10
|
|
20230612,102000,2751195,2175,2175,2175,2175,26
|
|
20230612,101900,2694645,2180,2180,2180,2180,0
|
|
20230612,101800,2694645,2180,2175,2180,2175,49
|
|
20230612,101700,2588020,2195,2195,2195,2195,0
|
|
20230612,101600,2588020,2195,2195,2195,2195,0
|
|
20230612,101500,2588020,2195,2195,2195,2195,0
|
|
20230612,101400,2588020,2195,2195,2195,2195,0
|
|
20230612,101300,2588020,2195,2195,2195,2195,0
|
|
20230612,101200,2588020,2195,2180,2195,2180,70
|
|
20230612,101100,2435390,2175,2175,2175,2175,0
|
|
20230612,101000,2435390,2175,2175,2175,2175,33
|
|
20230612,100900,2363615,2195,2195,2195,2195,0
|
|
20230612,100800,2363615,2195,2195,2195,2195,0
|
|
20230612,100700,2363615,2195,2195,2195,2195,0
|
|
20230612,100600,2363615,2195,2195,2195,2195,0
|
|
20230612,100500,2363615,2195,2180,2195,2180,40
|
|
20230612,100400,2276385,2180,2180,2180,2180,0
|
|
20230612,100300,2276385,2180,2175,2180,2175,38
|
|
20230612,100200,2193730,2175,2175,2175,2175,0
|
|
20230612,100100,2193730,2175,2175,2175,2175,0
|
|
20230612,100000,2193730,2175,2175,2175,2175,32
|
|
20230612,095900,2124130,2180,2180,2180,2180,30
|
|
20230612,095800,2058730,2175,2175,2175,2175,0
|
|
20230612,095700,2058730,2175,2175,2175,2175,43
|
|
20230612,095600,1965205,2175,2175,2175,2175,0
|
|
20230612,095500,1965205,2175,2175,2175,2175,25
|
|
20230612,095400,1910830,2175,2175,2175,2175,0
|
|
20230612,095300,1910830,2175,2175,2175,2175,0
|
|
20230612,095200,1910830,2175,2175,2175,2175,41
|
|
20230612,095100,1821655,2175,2175,2175,2175,0
|
|
20230612,095000,1821655,2175,2175,2175,2175,27
|
|
20230612,094900,1762930,2195,2195,2195,2195,0
|
|
20230612,094800,1762930,2195,2195,2195,2195,0
|
|
20230612,094700,1762930,2195,2195,2195,2195,0
|
|
20230612,094600,1762930,2195,2195,2195,2195,0
|
|
20230612,094500,1762930,2195,2195,2195,2195,0
|
|
20230612,094400,1762930,2195,2180,2195,2180,40
|
|
20230612,094300,1675610,2175,2175,2175,2175,0
|
|
20230612,094200,1675610,2175,2175,2175,2175,40
|
|
20230612,094100,1588610,2180,2180,2180,2180,5
|
|
20230612,094000,1577710,2175,2175,2175,2175,28
|
|
20230612,093900,1516810,2180,2180,2180,2180,0
|
|
20230612,093800,1516810,2180,2180,2180,2180,0
|
|
20230612,093700,1516810,2180,2180,2180,2180,31
|
|
20230612,093600,1449230,2195,2195,2195,2195,0
|
|
20230612,093500,1449230,2195,2195,2195,2195,0
|
|
20230612,093400,1449230,2195,2180,2195,2180,79
|
|
20230612,093300,1276860,2175,2175,2175,2175,0
|
|
20230612,093200,1276860,2175,2175,2175,2175,34
|
|
20230612,093100,1202910,2175,2175,2175,2175,0
|
|
20230612,093000,1202910,2175,2175,2175,2175,35
|
|
20230612,092900,1126785,2175,2175,2175,2175,0
|
|
20230612,092800,1126785,2175,2175,2175,2175,0
|
|
20230612,092700,1126785,2175,2175,2175,2175,39
|
|
20230612,092600,1041960,2175,2175,2175,2175,0
|
|
20230612,092500,1041960,2175,2175,2175,2175,29
|
|
20230612,092400,978885,2175,2175,2175,2175,0
|
|
20230612,092300,978885,2175,2175,2175,2175,0
|
|
20230612,092200,978885,2175,2175,2175,2175,41
|
|
20230612,092100,889710,2175,2175,2175,2175,0
|
|
20230612,092000,889710,2175,2175,2175,2175,27
|
|
20230612,091900,830985,2175,2175,2175,2175,0
|
|
20230612,091800,830985,2175,2175,2175,2175,0
|
|
20230612,091700,830985,2175,2175,2175,2175,35
|
|
20230612,091600,754860,2175,2175,2175,2175,0
|
|
20230612,091500,754860,2175,2175,2175,2175,34
|
|
20230612,091400,680910,2180,2180,2180,2180,0
|
|
20230612,091300,680910,2180,2180,2180,2180,10
|
|
20230612,091200,659110,2175,2175,2175,2175,41
|
|
20230612,091100,569935,2180,2180,2180,2180,0
|
|
20230612,091000,569935,2180,2180,2180,2180,16
|
|
20230612,090900,535055,2195,2195,2195,2195,0
|
|
20230612,090800,535055,2195,2195,2195,2195,0
|
|
20230612,090700,535055,2195,2195,2195,2195,0
|
|
20230612,090600,535055,2195,2195,2195,2195,0
|
|
20230612,090500,535055,2195,2195,2195,2195,0
|
|
20230612,090400,535055,2195,2195,2195,2195,0
|
|
20230612,090300,535055,2195,2190,2195,2190,10
|
|
20230612,090200,513120,2180,2180,2180,2180,34
|
|
20230612,090100,439000,2195,2195,2195,2195,0
|
|
20230612,090000,439000,2195,2195,2195,2195,200
|