669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200600,44516030,2195,2175,2195,2175,14
|
|
20230613,200500,44516030,2195,2195,2195,2195,0
|
|
20230613,200400,44516030,2195,2195,2195,2195,0
|
|
20230613,200300,44516030,2195,2195,2195,2195,0
|
|
20230613,200200,44516030,2195,2195,2195,2195,0
|
|
20230613,200100,44516030,2195,2195,2195,2195,0
|
|
20230613,200000,44516030,2195,2195,2195,2195,0
|
|
20230613,195900,44516030,2195,2195,2195,2195,0
|
|
20230613,195800,44516030,2195,2195,2195,2195,0
|
|
20230613,195700,44516030,2195,2195,2195,2195,0
|
|
20230613,195600,44516030,2195,2195,2195,2195,0
|
|
20230613,195500,44516030,2195,2195,2195,2195,0
|
|
20230613,195400,44516030,2195,2195,2195,2195,0
|
|
20230613,195300,44516030,2195,2195,2195,2195,0
|
|
20230613,195200,44516030,2195,2195,2195,2195,0
|
|
20230613,195100,44516030,2195,2195,2195,2195,0
|
|
20230613,195000,44516030,2195,2195,2195,2195,0
|
|
20230613,194900,44516030,2195,2195,2195,2195,0
|
|
20230613,194800,44516030,2195,2195,2195,2195,0
|
|
20230613,194700,44516030,2195,2195,2195,2195,0
|
|
20230613,194600,44516030,2195,2195,2195,2195,0
|
|
20230613,194500,44516030,2195,2195,2195,2195,0
|
|
20230613,194400,44516030,2195,2195,2195,2195,0
|
|
20230613,194300,44516030,2195,2195,2195,2195,0
|
|
20230613,194200,44516030,2195,2195,2195,2195,0
|
|
20230613,194100,44516030,2195,2195,2195,2195,0
|
|
20230613,194000,44516030,2195,2195,2195,2195,0
|
|
20230613,193900,44516030,2195,2195,2195,2195,0
|
|
20230613,193800,44516030,2195,2195,2195,2195,0
|
|
20230613,193700,44516030,2195,2195,2195,2195,0
|
|
20230613,193600,44516030,2195,2175,2195,2175,14
|
|
20230613,193500,44516030,2195,2195,2195,2195,0
|
|
20230613,193400,44516030,2195,2195,2195,2195,0
|
|
20230613,193300,44516030,2195,2195,2195,2195,0
|
|
20230613,193200,44516030,2195,2195,2195,2195,0
|
|
20230613,193100,44516030,2195,2195,2195,2195,0
|
|
20230613,193000,44516030,2195,2195,2195,2195,0
|
|
20230613,192900,44516030,2195,2195,2195,2195,0
|
|
20230613,192800,44516030,2195,2195,2195,2195,0
|
|
20230613,192700,44516030,2195,2195,2195,2195,0
|
|
20230613,192600,44516030,2195,2195,2195,2195,0
|
|
20230613,192500,44516030,2195,2195,2195,2195,0
|
|
20230613,192400,44516030,2195,2195,2195,2195,0
|
|
20230613,192300,44516030,2195,2195,2195,2195,0
|
|
20230613,192200,44516030,2195,2195,2195,2195,0
|
|
20230613,192100,44516030,2195,2195,2195,2195,0
|
|
20230613,192000,44516030,2195,2195,2195,2195,0
|
|
20230613,191900,44516030,2195,2195,2195,2195,0
|
|
20230613,191800,44516030,2195,2195,2195,2195,0
|
|
20230613,191700,44516030,2195,2195,2195,2195,0
|
|
20230613,191600,44516030,2195,2195,2195,2195,0
|
|
20230613,191500,44516030,2195,2195,2195,2195,0
|
|
20230613,191400,44516030,2195,2195,2195,2195,0
|
|
20230613,191300,44516030,2195,2195,2195,2195,0
|
|
20230613,191200,44516030,2195,2195,2195,2195,0
|
|
20230613,191100,44516030,2195,2195,2195,2195,0
|
|
20230613,191000,44516030,2195,2195,2195,2195,0
|
|
20230613,190900,44516030,2195,2195,2195,2195,0
|
|
20230613,190800,44516030,2195,2195,2195,2195,0
|
|
20230613,190700,44516030,2195,2195,2195,2195,0
|
|
20230613,190600,44516030,2195,2175,2195,2175,14
|
|
20230613,190500,44516030,2195,2195,2195,2195,0
|
|
20230613,190400,44516030,2195,2195,2195,2195,0
|
|
20230613,190300,44516030,2195,2195,2195,2195,0
|
|
20230613,190200,44516030,2195,2195,2195,2195,0
|
|
20230613,190100,44516030,2195,2195,2195,2195,0
|
|
20230613,190000,44516030,2195,2195,2195,2195,0
|
|
20230613,185900,44516030,2195,2195,2195,2195,0
|
|
20230613,185800,44516030,2195,2195,2195,2195,0
|
|
20230613,185700,44516030,2195,2195,2195,2195,0
|
|
20230613,185600,44516030,2195,2195,2195,2195,0
|
|
20230613,185500,44516030,2195,2195,2195,2195,0
|
|
20230613,185400,44516030,2195,2195,2195,2195,0
|
|
20230613,185300,44516030,2195,2195,2195,2195,0
|
|
20230613,185200,44516030,2195,2195,2195,2195,0
|
|
20230613,185100,44516030,2195,2195,2195,2195,0
|
|
20230613,185000,44516030,2195,2195,2195,2195,0
|
|
20230613,184900,44516030,2195,2195,2195,2195,0
|
|
20230613,184800,44516030,2195,2195,2195,2195,0
|
|
20230613,184700,44516030,2195,2195,2195,2195,0
|
|
20230613,184600,44516030,2195,2195,2195,2195,0
|
|
20230613,184500,44516030,2195,2195,2195,2195,0
|
|
20230613,184400,44516030,2195,2195,2195,2195,0
|
|
20230613,184300,44516030,2195,2195,2195,2195,0
|
|
20230613,184200,44516030,2195,2195,2195,2195,0
|
|
20230613,184100,44516030,2195,2195,2195,2195,0
|
|
20230613,184000,44516030,2195,2195,2195,2195,0
|
|
20230613,183900,44516030,2195,2195,2195,2195,0
|
|
20230613,183800,44516030,2195,2195,2195,2195,0
|
|
20230613,183700,44516030,2195,2195,2195,2195,0
|
|
20230613,183600,44516030,2195,2175,2195,2175,14
|
|
20230613,183500,44516030,2195,2195,2195,2195,0
|
|
20230613,183400,44516030,2195,2195,2195,2195,0
|
|
20230613,183300,44516030,2195,2195,2195,2195,0
|
|
20230613,183200,44516030,2195,2195,2195,2195,0
|
|
20230613,183100,44516030,2195,2195,2195,2195,0
|
|
20230613,183000,44516030,2195,2195,2195,2195,0
|
|
20230613,182900,44516030,2195,2195,2195,2195,0
|
|
20230613,182800,44516030,2195,2195,2195,2195,0
|
|
20230613,182700,44516030,2195,2195,2195,2195,0
|
|
20230613,182600,44516030,2195,2195,2195,2195,0
|
|
20230613,182500,44516030,2195,2195,2195,2195,0
|
|
20230613,182400,44516030,2195,2195,2195,2195,0
|
|
20230613,182300,44516030,2195,2195,2195,2195,0
|
|
20230613,182200,44516030,2195,2195,2195,2195,0
|
|
20230613,182100,44516030,2195,2195,2195,2195,0
|
|
20230613,182000,44516030,2195,2195,2195,2195,0
|
|
20230613,181900,44516030,2195,2195,2195,2195,0
|
|
20230613,181800,44516030,2195,2195,2195,2195,0
|
|
20230613,181700,44516030,2195,2195,2195,2195,0
|
|
20230613,181600,44516030,2195,2195,2195,2195,0
|
|
20230613,181500,44516030,2195,2195,2195,2195,0
|
|
20230613,181400,44516030,2195,2195,2195,2195,0
|
|
20230613,181300,44516030,2195,2195,2195,2195,0
|
|
20230613,181200,44516030,2195,2195,2195,2195,0
|
|
20230613,181100,44516030,2195,2195,2195,2195,0
|
|
20230613,181000,44516030,2195,2195,2195,2195,0
|
|
20230613,180900,44516030,2195,2195,2195,2195,0
|
|
20230613,180800,44516030,2195,2195,2195,2195,0
|
|
20230613,180700,44516030,2195,2195,2195,2195,0
|
|
20230613,180600,44516030,2195,2175,2195,2175,14
|
|
20230613,180500,44516030,2195,2195,2195,2195,0
|
|
20230613,180400,44516030,2195,2195,2195,2195,0
|
|
20230613,180300,44516030,2195,2195,2195,2195,0
|
|
20230613,180200,44516030,2195,2195,2195,2195,0
|
|
20230613,180100,44516030,2195,2195,2195,2195,0
|
|
20230613,180000,44516030,2195,2195,2195,2195,0
|
|
20230613,175900,44516030,2195,2195,2195,2195,0
|
|
20230613,175800,44516030,2195,2195,2195,2195,0
|
|
20230613,175700,44516030,2195,2195,2195,2195,0
|
|
20230613,175600,44516030,2195,2195,2195,2195,0
|
|
20230613,175500,44516030,2195,2195,2195,2195,0
|
|
20230613,175400,44516030,2195,2195,2195,2195,0
|
|
20230613,175300,44516030,2195,2195,2195,2195,0
|
|
20230613,175200,44516030,2195,2195,2195,2195,0
|
|
20230613,175100,44516030,2195,2195,2195,2195,0
|
|
20230613,175000,44516030,2195,2195,2195,2195,0
|
|
20230613,174900,44516030,2195,2195,2195,2195,0
|
|
20230613,174800,44516030,2195,2195,2195,2195,0
|
|
20230613,174700,44516030,2195,2195,2195,2195,0
|
|
20230613,174600,44516030,2195,2195,2195,2195,0
|
|
20230613,174500,44516030,2195,2195,2195,2195,0
|
|
20230613,174400,44516030,2195,2195,2195,2195,0
|
|
20230613,174300,44516030,2195,2195,2195,2195,0
|
|
20230613,174200,44516030,2195,2195,2195,2195,0
|
|
20230613,174100,44516030,2195,2195,2195,2195,0
|
|
20230613,174000,44516030,2195,2195,2195,2195,0
|
|
20230613,173900,44516030,2195,2195,2195,2195,0
|
|
20230613,173800,44516030,2195,2195,2195,2195,0
|
|
20230613,173700,44516030,2195,2195,2195,2195,0
|
|
20230613,173600,44516030,2195,2175,2195,2175,14
|
|
20230613,173500,44516030,2195,2195,2195,2195,0
|
|
20230613,173400,44516030,2195,2195,2195,2195,0
|
|
20230613,173300,44516030,2195,2195,2195,2195,0
|
|
20230613,173200,44516030,2195,2195,2195,2195,0
|
|
20230613,173100,44516030,2195,2195,2195,2195,0
|
|
20230613,173000,44516030,2195,2195,2195,2195,0
|
|
20230613,172900,44516030,2195,2195,2195,2195,0
|
|
20230613,172800,44516030,2195,2195,2195,2195,0
|
|
20230613,172700,44516030,2195,2195,2195,2195,0
|
|
20230613,172600,44516030,2195,2195,2195,2195,0
|
|
20230613,172500,44516030,2195,2195,2195,2195,0
|
|
20230613,172400,44516030,2195,2195,2195,2195,0
|
|
20230613,172300,44516030,2195,2195,2195,2195,0
|
|
20230613,172200,44516030,2195,2195,2195,2195,0
|
|
20230613,172100,44516030,2195,2195,2195,2195,0
|
|
20230613,172000,44516030,2195,2195,2195,2195,0
|
|
20230613,171900,44516030,2195,2195,2195,2195,0
|
|
20230613,171800,44516030,2195,2195,2195,2195,0
|
|
20230613,171700,44516030,2195,2195,2195,2195,0
|
|
20230613,171600,44516030,2195,2195,2195,2195,0
|
|
20230613,171500,44516030,2195,2195,2195,2195,0
|
|
20230613,171400,44516030,2195,2195,2195,2195,0
|
|
20230613,171300,44516030,2195,2195,2195,2195,0
|
|
20230613,171200,44516030,2195,2195,2195,2195,0
|
|
20230613,171100,44516030,2195,2195,2195,2195,0
|
|
20230613,171000,44516030,2195,2195,2195,2195,0
|
|
20230613,170900,44516030,2195,2195,2195,2195,0
|
|
20230613,170800,44516030,2195,2195,2195,2195,0
|
|
20230613,170700,44516030,2195,2195,2195,2195,0
|
|
20230613,170600,44516030,2195,2175,2195,2175,14
|
|
20230613,170500,44516030,2195,2195,2195,2195,0
|
|
20230613,170400,44516030,2195,2195,2195,2195,0
|
|
20230613,170300,44516030,2195,2195,2195,2195,0
|
|
20230613,170200,44516030,2195,2195,2195,2195,0
|
|
20230613,170100,44516030,2195,2195,2195,2195,0
|
|
20230613,170000,44516030,2195,2195,2195,2195,0
|
|
20230613,165900,44516030,2195,2195,2195,2195,0
|
|
20230613,165800,44516030,2195,2195,2195,2195,0
|
|
20230613,165700,44516030,2195,2195,2195,2195,0
|
|
20230613,165600,44516030,2195,2195,2195,2195,0
|
|
20230613,165500,44516030,2195,2195,2195,2195,0
|
|
20230613,165400,44516030,2195,2195,2195,2195,0
|
|
20230613,165300,44516030,2195,2195,2195,2195,0
|
|
20230613,165200,44516030,2195,2195,2195,2195,0
|
|
20230613,165100,44516030,2195,2195,2195,2195,0
|
|
20230613,165000,44516030,2195,2195,2195,2195,0
|
|
20230613,164900,44516030,2195,2195,2195,2195,0
|
|
20230613,164800,44516030,2195,2195,2195,2195,0
|
|
20230613,164700,44516030,2195,2195,2195,2195,0
|
|
20230613,164600,44516030,2195,2195,2195,2195,0
|
|
20230613,164500,44516030,2195,2195,2195,2195,0
|
|
20230613,164400,44516030,2195,2195,2195,2195,0
|
|
20230613,164300,44516030,2195,2195,2195,2195,0
|
|
20230613,164200,44516030,2195,2195,2195,2195,0
|
|
20230613,164100,44516030,2195,2195,2195,2195,0
|
|
20230613,164000,44516030,2195,2195,2195,2195,0
|
|
20230613,163900,44516030,2195,2195,2195,2195,0
|
|
20230613,163800,44516030,2195,2195,2195,2195,0
|
|
20230613,163700,44516030,2195,2195,2195,2195,0
|
|
20230613,163600,44516030,2195,2175,2195,2175,14
|
|
20230613,163500,44516030,2195,2195,2195,2195,0
|
|
20230613,163400,44516030,2195,2195,2195,2195,0
|
|
20230613,163300,44516030,2195,2195,2195,2195,0
|
|
20230613,163200,44516030,2195,2195,2195,2195,0
|
|
20230613,163100,44516030,2195,2195,2195,2195,0
|
|
20230613,163000,44516030,2195,2195,2195,2195,0
|
|
20230613,162900,44516030,2195,2195,2195,2195,0
|
|
20230613,162800,44516030,2195,2195,2195,2195,0
|
|
20230613,162700,44516030,2195,2195,2195,2195,0
|
|
20230613,162600,44516030,2195,2195,2195,2195,0
|
|
20230613,162500,44516030,2195,2195,2195,2195,0
|
|
20230613,162400,44516030,2195,2195,2195,2195,0
|
|
20230613,162300,44516030,2195,2195,2195,2195,0
|
|
20230613,162200,44516030,2195,2195,2195,2195,0
|
|
20230613,162100,44516030,2195,2195,2195,2195,0
|
|
20230613,162000,44516030,2195,2195,2195,2195,0
|
|
20230613,161900,44516030,2195,2195,2195,2195,0
|
|
20230613,161800,44516030,2195,2195,2195,2195,0
|
|
20230613,161700,44516030,2195,2195,2195,2195,0
|
|
20230613,161600,44516030,2195,2195,2195,2195,0
|
|
20230613,161500,44516030,2195,2195,2195,2195,0
|
|
20230613,161400,44516030,2195,2195,2195,2195,0
|
|
20230613,161300,44516030,2195,2195,2195,2195,0
|
|
20230613,161200,44516030,2195,2195,2195,2195,0
|
|
20230613,161100,44516030,2195,2195,2195,2195,0
|
|
20230613,161000,44516030,2195,2195,2195,2195,0
|
|
20230613,160900,44516030,2195,2195,2195,2195,0
|
|
20230613,160800,44516030,2195,2195,2195,2195,0
|
|
20230613,160700,44516030,2195,2195,2195,2195,0
|
|
20230613,160600,44516030,2195,2175,2195,2175,14
|
|
20230613,160500,44516030,2195,2195,2195,2195,0
|
|
20230613,160400,44516030,2195,2195,2195,2195,0
|
|
20230613,160300,44516030,2195,2195,2195,2195,0
|
|
20230613,160200,44516030,2195,2195,2195,2195,0
|
|
20230613,160100,44516030,2195,2195,2195,2195,0
|
|
20230613,160000,44516030,2195,2195,2195,2195,0
|
|
20230613,155900,44516030,2195,2195,2195,2195,0
|
|
20230613,155800,44516030,2195,2195,2195,2195,0
|
|
20230613,155700,44516030,2195,2195,2195,2195,0
|
|
20230613,155600,44516030,2195,2195,2195,2195,0
|
|
20230613,155500,44516030,2195,2195,2195,2195,0
|
|
20230613,155400,44516030,2195,2195,2195,2195,0
|
|
20230613,155300,44516030,2195,2195,2195,2195,0
|
|
20230613,155200,44516030,2195,2195,2195,2195,0
|
|
20230613,155100,44516030,2195,2195,2195,2195,0
|
|
20230613,155000,44516030,2195,2195,2195,2195,0
|
|
20230613,154900,44516030,2195,2195,2195,2195,0
|
|
20230613,154800,44516030,2195,2195,2195,2195,0
|
|
20230613,154700,44516030,2195,2195,2195,2195,0
|
|
20230613,154600,44516030,2195,2195,2195,2195,0
|
|
20230613,154500,44516030,2195,2195,2195,2195,0
|
|
20230613,154400,44516030,2195,2195,2195,2195,0
|
|
20230613,154300,44516030,2195,2195,2195,2195,0
|
|
20230613,154200,44516030,2195,2195,2195,2195,0
|
|
20230613,154100,44516030,2195,2195,2195,2195,0
|
|
20230613,154000,44516030,2195,2195,2195,2195,0
|
|
20230613,153900,44516030,2195,2195,2195,2195,0
|
|
20230613,153800,44516030,2195,2195,2195,2195,0
|
|
20230613,153700,44516030,2195,2195,2195,2195,0
|
|
20230613,153600,44516030,2195,2175,2195,2175,14
|
|
20230613,153500,44516030,2195,2195,2195,2195,0
|
|
20230613,153400,44516030,2195,2195,2195,2195,0
|
|
20230613,153300,44516030,2195,2195,2195,2195,0
|
|
20230613,153200,44516030,2195,2195,2195,2195,0
|
|
20230613,153100,44516030,2195,2195,2195,2195,0
|
|
20230613,153000,44516030,2195,2195,2195,2195,0
|
|
20230613,152900,44516030,2195,2195,2195,2195,0
|
|
20230613,152800,44516030,2195,2195,2195,2195,0
|
|
20230613,152700,44516030,2195,2195,2195,2195,0
|
|
20230613,152600,44516030,2195,2195,2195,2195,0
|
|
20230613,152500,44516030,2195,2195,2195,2195,0
|
|
20230613,152400,44516030,2195,2195,2195,2195,0
|
|
20230613,152300,44516030,2195,2195,2195,2195,0
|
|
20230613,152200,44516030,2195,2195,2195,2195,0
|
|
20230613,152100,44516030,2195,2195,2195,2195,0
|
|
20230613,152000,44516030,2195,2195,2195,2195,0
|
|
20230613,151900,44516030,2195,2175,2195,2175,14
|
|
20230613,151800,44485380,2195,2175,2195,2175,29
|
|
20230613,151700,44422105,2195,2175,2195,2175,39
|
|
20230613,151600,44337080,2195,2195,2195,2195,67
|
|
20230613,151500,44190015,2195,2180,2195,2175,104
|
|
20230613,151400,43963255,2180,2180,2180,2180,3
|
|
20230613,151300,43956715,2195,2180,2195,2180,99
|
|
20230613,151200,43739750,2195,2195,2195,2195,0
|
|
20230613,151100,43739750,2195,2180,2195,2180,84
|
|
20230613,151000,43556120,2195,2195,2195,2195,0
|
|
20230613,150900,43556120,2195,2185,2195,2185,66
|
|
20230613,150800,43411420,2180,2180,2180,2180,47
|
|
20230613,150700,43308960,2195,2195,2195,2195,0
|
|
20230613,150600,43308960,2195,2185,2195,2185,67
|
|
20230613,150500,43162225,2195,2195,2195,2195,0
|
|
20230613,150400,43162225,2195,2180,2195,2180,118
|
|
20230613,150300,42904120,2195,2195,2195,2195,0
|
|
20230613,150200,42904120,2195,2180,2195,2180,951
|
|
20230613,150100,40829950,2175,2175,2175,2175,308
|
|
20230613,150000,40160050,2175,2180,2180,2175,108
|
|
20230613,145900,39924765,2175,2175,2175,2175,28
|
|
20230613,145800,39863865,2175,2180,2180,2175,4406
|
|
20230613,145700,30258880,2195,2180,2195,2180,95
|
|
20230613,145600,30050955,2195,2195,2195,2195,0
|
|
20230613,145500,30050955,2195,2180,2195,2180,85
|
|
20230613,145400,29865085,2180,2180,2180,2180,18
|
|
20230613,145300,29825845,2180,2190,2195,2180,70
|
|
20230613,145200,29672380,2195,2195,2195,2195,0
|
|
20230613,145100,29672380,2195,2185,2195,2185,67
|
|
20230613,145000,29525495,2180,2180,2180,2180,47
|
|
20230613,144900,29423035,2195,2195,2195,2195,0
|
|
20230613,144800,29423035,2195,2185,2195,2185,66
|
|
20230613,144700,29278500,2195,2195,2195,2195,0
|
|
20230613,144600,29278500,2195,2180,2195,2180,98
|
|
20230613,144500,29064185,2195,2195,2195,2195,0
|
|
20230613,144400,29064185,2195,2185,2195,2185,67
|
|
20230613,144300,28917415,2180,2180,2180,2180,47
|
|
20230613,144200,28814955,2180,2185,2190,2180,70
|
|
20230613,144100,28661835,2190,2190,2190,2190,0
|
|
20230613,144000,28661835,2190,2190,2190,2190,0
|
|
20230613,143900,28661835,2190,2180,2190,2180,228
|
|
20230613,143800,28164140,2190,2180,2190,2180,48
|
|
20230613,143700,28059395,2190,2185,2190,2185,97
|
|
20230613,143600,27847105,2180,2180,2180,2180,28
|
|
20230613,143500,27786065,2180,2180,2190,2180,89
|
|
20230613,143400,27591525,2190,2190,2190,2190,0
|
|
20230613,143300,27591525,2190,2185,2190,2185,67
|
|
20230613,143200,27444935,2180,2180,2180,2180,47
|
|
20230613,143100,27342475,2180,2180,2180,2180,3
|
|
20230613,143000,27335935,2190,2180,2190,2180,89
|
|
20230613,142900,27141385,2190,2190,2190,2190,0
|
|
20230613,142800,27141385,2190,2180,2190,2180,117
|
|
20230613,142700,26885805,2180,2180,2180,2180,3
|
|
20230613,142600,26879265,2190,2185,2190,2185,67
|
|
20230613,142500,26732675,2180,2180,2180,2180,47
|
|
20230613,142400,26630215,2180,2190,2190,2180,88
|
|
20230613,142300,26437525,2185,2185,2185,2185,30
|
|
20230613,142200,26371975,2185,2190,2190,2185,29
|
|
20230613,142100,26308560,2185,2185,2190,2185,39
|
|
20230613,142000,26223310,2185,2185,2185,2185,32
|
|
20230613,141900,26153390,2185,2185,2185,2185,35
|
|
20230613,141800,26076915,2185,2190,2190,2185,22
|
|
20230613,141700,26028795,2185,2180,2185,2180,62
|
|
20230613,141600,25893340,2180,2180,2180,2180,19
|
|
20230613,141500,25851920,2180,2180,2180,2180,14
|
|
20230613,141400,25821400,2175,2180,2180,2175,49
|
|
20230613,141300,25714790,2180,2180,2180,2180,32
|
|
20230613,141200,25645030,2180,2175,2180,2175,49
|
|
20230613,141100,25538315,2185,2185,2185,2185,0
|
|
20230613,141000,25538315,2185,2185,2185,2185,14
|
|
20230613,140900,25507725,2185,2185,2185,2185,51
|
|
20230613,140800,25396290,2185,2185,2185,2185,15
|
|
20230613,140700,25363515,2185,2185,2185,2185,15
|
|
20230613,140600,25330740,2185,2185,2185,2185,52
|
|
20230613,140500,25217120,2190,2185,2190,2185,40
|
|
20230613,140400,25129690,2190,2185,2190,2185,29
|
|
20230613,140300,25066275,2185,2185,2190,2185,48
|
|
20230613,140200,24961385,2180,2180,2185,2180,62
|
|
20230613,140100,24826175,2190,2190,2190,2190,0
|
|
20230613,140000,24826175,2190,2175,2190,2175,45
|
|
20230613,135900,24728020,2185,2185,2190,2185,96
|
|
20230613,135800,24517850,2190,2185,2190,2185,38
|
|
20230613,135700,24434770,2190,2185,2190,2185,62
|
|
20230613,135600,24299200,2185,2185,2185,2185,5
|
|
20230613,135500,24288275,2190,2190,2190,2185,53
|
|
20230613,135400,24172370,2185,2180,2185,2180,57
|
|
20230613,135300,24047970,2180,2180,2180,2180,19
|
|
20230613,135200,24006550,2180,2175,2180,2175,54
|
|
20230613,135100,23889080,2190,2190,2190,2190,0
|
|
20230613,135000,23889080,2190,2190,2190,2190,0
|
|
20230613,134900,23889080,2190,2175,2190,2175,48
|
|
20230613,134800,23784635,2180,2180,2180,2180,66
|
|
20230613,134700,23640755,2175,2175,2175,2175,49
|
|
20230613,134600,23534180,2180,2180,2180,2180,0
|
|
20230613,134500,23534180,2180,2180,2180,2180,25
|
|
20230613,134400,23479680,2180,2180,2180,2180,4
|
|
20230613,134300,23470960,2180,2170,2180,2170,49
|
|
20230613,134200,23364250,2170,2170,2170,2170,28
|
|
20230613,134100,23303490,2180,2185,2185,2180,75
|
|
20230613,134000,23139660,2185,2180,2185,2180,53
|
|
20230613,133900,23024020,2180,2180,2180,2180,26
|
|
20230613,133800,22967340,2180,2180,2180,2180,21
|
|
20230613,133700,22921560,2180,2180,2180,2180,34
|
|
20230613,133600,22847440,2180,2180,2180,2180,47
|
|
20230613,133500,22744980,2180,2180,2180,2180,0
|
|
20230613,133400,22744980,2180,2180,2180,2180,31
|
|
20230613,133300,22677400,2175,2175,2175,2175,52
|
|
20230613,133200,22564300,2175,2175,2175,2175,14
|
|
20230613,133100,22533850,2175,2175,2175,2175,14
|
|
20230613,133000,22503400,2175,2170,2175,2170,57
|
|
20230613,132900,22379445,2175,2175,2175,2175,25
|
|
20230613,132800,22325070,2175,2175,2175,2175,21
|
|
20230613,132700,22279395,2175,2175,2175,2175,28
|
|
20230613,132600,22218495,2180,2180,2180,2180,29
|
|
20230613,132500,22155275,2180,2180,2180,2180,38
|
|
20230613,132400,22072435,2180,2180,2180,2180,11
|
|
20230613,132300,22048455,2180,2175,2180,2175,75
|
|
20230613,132200,21885050,2175,2175,2175,2175,35
|
|
20230613,132100,21808925,2175,2175,2175,2175,4
|
|
20230613,132000,21800225,2180,2180,2180,2180,19
|
|
20230613,131900,21758805,2180,2180,2180,2180,31
|
|
20230613,131800,21691225,2180,2180,2180,2180,50
|
|
20230613,131700,21582225,2180,2180,2180,2180,0
|
|
20230613,131600,21582225,2180,2180,2180,2180,44
|
|
20230613,131500,21486305,2180,2180,2180,2180,38
|
|
20230613,131400,21403465,2180,2180,2180,2180,28
|
|
20230613,131300,21342425,2175,2175,2175,2175,47
|
|
20230613,131200,21240200,2175,2175,2175,2175,14
|
|
20230613,131100,21209750,2170,2175,2175,2170,19
|
|
20230613,131000,21168440,2175,2175,2175,2175,19
|
|
20230613,130900,21127115,2175,2175,2175,2175,36
|
|
20230613,130800,21048815,2175,2175,2175,2175,35
|
|
20230613,130700,20972690,2175,2175,2175,2175,27
|
|
20230613,130600,20913965,2175,2175,2175,2175,23
|
|
20230613,130500,20863940,2180,2180,2180,2180,67
|
|
20230613,130400,20717880,2175,2175,2175,2175,3
|
|
20230613,130300,20711355,2175,2175,2175,2175,41
|
|
20230613,130200,20622180,2175,2180,2180,2175,9
|
|
20230613,130100,20602595,2180,2180,2180,2180,32
|
|
20230613,130000,20532835,2180,2175,2180,2175,80
|
|
20230613,125900,20358675,2175,2175,2175,2175,3
|
|
20230613,125800,20352150,2175,2175,2175,2175,12
|
|
20230613,125700,20326050,2170,2175,2175,2170,65
|
|
20230613,125600,20184795,2180,2175,2180,2175,29
|
|
20230613,125500,20121705,2175,2175,2175,2175,21
|
|
20230613,125400,20076030,2175,2175,2175,2175,45
|
|
20230613,125300,19978155,2170,2175,2175,2170,9
|
|
20230613,125200,19958600,2185,2185,2185,2185,0
|
|
20230613,125100,19958600,2185,2185,2185,2180,111
|
|
20230613,125000,19716215,2180,2180,2180,2180,53
|
|
20230613,124900,19600675,2180,2180,2180,2180,9
|
|
20230613,124800,19581055,2180,2180,2180,2180,19
|
|
20230613,124700,19539635,2180,2175,2180,2175,63
|
|
20230613,124600,19402375,2175,2180,2180,2175,37
|
|
20230613,124500,19321875,2185,2185,2185,2185,0
|
|
20230613,124400,19321875,2185,2175,2185,2175,38
|
|
20230613,124300,19239175,2175,2175,2175,2175,28
|
|
20230613,124200,19178275,2175,2175,2175,2175,50
|
|
20230613,124100,19069525,2175,2175,2175,2175,0
|
|
20230613,124000,19069525,2175,2175,2175,2175,37
|
|
20230613,123900,18989050,2175,2175,2175,2175,44
|
|
20230613,123800,18893350,2175,2175,2175,2175,23
|
|
20230613,123700,18843325,2175,2175,2175,2175,27
|
|
20230613,123600,18784600,2175,2175,2175,2175,28
|
|
20230613,123500,18723700,2175,2175,2175,2170,31
|
|
20230613,123400,18656290,2175,2175,2175,2175,22
|
|
20230613,123300,18608440,2175,2175,2175,2175,28
|
|
20230613,123200,18547540,2175,2175,2175,2175,51
|
|
20230613,123100,18436615,2175,2175,2175,2175,19
|
|
20230613,123000,18395290,2185,2185,2185,2185,31
|
|
20230613,122900,18327555,2190,2190,2190,2190,111
|
|
20230613,122800,18084465,2185,2185,2185,2185,5
|
|
20230613,122700,18073540,2185,2185,2185,2185,21
|
|
20230613,122600,18027655,2185,2190,2190,2185,83
|
|
20230613,122500,17845905,2185,2185,2185,2185,3
|
|
20230613,122400,17839350,2185,2180,2185,2180,26
|
|
20230613,122300,17782655,2175,2175,2175,2175,0
|
|
20230613,122200,17782655,2175,2175,2175,2175,22
|
|
20230613,122100,17734805,2175,2175,2175,2175,0
|
|
20230613,122000,17734805,2175,2170,2175,2170,34
|
|
20230613,121900,17660870,2175,2180,2180,2175,7
|
|
20230613,121800,17645625,2190,2190,2190,2190,0
|
|
20230613,121700,17645625,2190,2185,2190,2185,107
|
|
20230613,121600,17411315,2185,2185,2185,2185,2
|
|
20230613,121500,17406945,2190,2190,2190,2190,94
|
|
20230613,121400,17201085,2190,2190,2190,2190,44
|
|
20230613,121300,17104725,2190,2190,2190,2190,22
|
|
20230613,121200,17056545,2185,2185,2185,2185,2
|
|
20230613,121100,17052175,2185,2185,2185,2185,23
|
|
20230613,121000,17001920,2180,2180,2180,2180,0
|
|
20230613,120900,17001920,2180,2180,2180,2180,21
|
|
20230613,120800,16956140,2180,2180,2180,2180,19
|
|
20230613,120700,16914720,2190,2190,2190,2190,0
|
|
20230613,120600,16914720,2190,2185,2190,2185,79
|
|
20230613,120500,16741740,2190,2190,2190,2190,0
|
|
20230613,120400,16741740,2190,2185,2190,2185,134
|
|
20230613,120300,16448375,2185,2185,2185,2185,3
|
|
20230613,120200,16441820,2185,2190,2190,2185,112
|
|
20230613,120100,16196570,2185,2185,2185,2185,20
|
|
20230613,120000,16152870,2185,2185,2185,2185,2
|
|
20230613,115900,16148500,2185,2180,2185,2180,22
|
|
20230613,115800,16100525,2175,2175,2175,2175,0
|
|
20230613,115700,16100525,2175,2175,2175,2175,3
|
|
20230613,115600,16094000,2175,2175,2175,2175,20
|
|
20230613,115500,16050500,2175,2175,2175,2175,7
|
|
20230613,115400,16035275,2185,2185,2185,2185,17
|
|
20230613,115300,15998130,2185,2190,2190,2185,110
|
|
20230613,115200,15757235,2185,2185,2185,2185,3
|
|
20230613,115100,15750680,2185,2185,2185,2185,23
|
|
20230613,115000,15700425,2190,2190,2190,2190,67
|
|
20230613,114900,15553695,2185,2185,2185,2185,0
|
|
20230613,114800,15553695,2185,2185,2185,2185,23
|
|
20230613,114700,15503440,2180,2180,2180,2180,3
|
|
20230613,114600,15496900,2180,2180,2180,2180,22
|
|
20230613,114500,15448940,2175,2175,2175,2175,3
|
|
20230613,114400,15442415,2185,2190,2190,2185,151
|
|
20230613,114300,15111820,2190,2190,2190,2190,0
|
|
20230613,114200,15111820,2190,2190,2190,2190,0
|
|
20230613,114100,15111820,2190,2185,2190,2185,92
|
|
20230613,114000,14910465,2185,2185,2185,2185,0
|
|
20230613,113900,14910465,2185,2180,2185,2180,24
|
|
20230613,113800,14858035,2185,2185,2185,2185,0
|
|
20230613,113700,14858035,2185,2185,2185,2185,19
|
|
20230613,113600,14816520,2185,2185,2185,2185,3
|
|
20230613,113500,14809965,2190,2190,2190,2190,67
|
|
20230613,113400,14663235,2185,2185,2185,2185,0
|
|
20230613,113300,14663235,2185,2185,2185,2185,25
|
|
20230613,113200,14608610,2185,2185,2185,2185,19
|
|
20230613,113100,14567095,2190,2190,2190,2190,0
|
|
20230613,113000,14567095,2190,2185,2190,2185,75
|
|
20230613,112900,14402870,2185,2185,2185,2185,19
|
|
20230613,112800,14361355,2190,2190,2190,2190,67
|
|
20230613,112700,14214625,2185,2185,2185,2185,0
|
|
20230613,112600,14214625,2185,2185,2190,2185,73
|
|
20230613,112500,14054790,2185,2185,2185,2185,19
|
|
20230613,112400,14013275,2185,2185,2185,2185,0
|
|
20230613,112300,14013275,2185,2185,2185,2185,22
|
|
20230613,112200,13965205,2185,2185,2185,2185,4
|
|
20230613,112100,13956465,2185,2190,2190,2185,136
|
|
20230613,112000,13658755,2185,2185,2185,2185,3
|
|
20230613,111900,13652200,2190,2185,2190,2185,70
|
|
20230613,111800,13498920,2185,2185,2185,2185,19
|
|
20230613,111700,13457405,2185,2185,2185,2185,3
|
|
20230613,111600,13450850,2180,2180,2180,2180,2
|
|
20230613,111500,13446490,2180,2180,2180,2180,20
|
|
20230613,111400,13402890,2180,2185,2185,2180,20
|
|
20230613,111300,13359200,2190,2190,2190,2190,0
|
|
20230613,111200,13359200,2190,2190,2190,2190,113
|
|
20230613,111100,13111730,2185,2185,2185,2185,26
|
|
20230613,111000,13054920,2190,2190,2190,2190,67
|
|
20230613,110900,12908190,2185,2185,2185,2185,0
|
|
20230613,110800,12908190,2185,2185,2185,2185,23
|
|
20230613,110700,12857935,2180,2180,2180,2180,2
|
|
20230613,110600,12853575,2180,2180,2180,2180,0
|
|
20230613,110500,12853575,2180,2180,2180,2180,21
|
|
20230613,110400,12807795,2185,2185,2185,2185,3
|
|
20230613,110300,12801240,2195,2195,2195,2195,106
|
|
20230613,110200,12568570,2190,2190,2190,2190,14
|
|
20230613,110100,12537910,2195,2190,2195,2190,72
|
|
20230613,110000,12379895,2195,2195,2195,2195,0
|
|
20230613,105900,12379895,2195,2195,2195,2195,66
|
|
20230613,105800,12235025,2190,2190,2190,2190,2
|
|
20230613,105700,12230645,2190,2190,2190,2190,4
|
|
20230613,105600,12221885,2190,2190,2190,2190,3
|
|
20230613,105500,12215315,2195,2195,2195,2195,0
|
|
20230613,105400,12215315,2195,2180,2195,2180,77
|
|
20230613,105300,12046345,2180,2180,2180,2180,2
|
|
20230613,105200,12041985,2195,2195,2195,2195,66
|
|
20230613,105100,11897115,2195,2195,2195,2195,10
|
|
20230613,105000,11875165,2190,2195,2195,2190,149
|
|
20230613,104900,11548250,2190,2190,2190,2190,0
|
|
20230613,104800,11548250,2190,2190,2190,2190,3
|
|
20230613,104700,11541680,2190,2190,2190,2190,102
|
|
20230613,104600,11318300,2185,2185,2185,2185,6
|
|
20230613,104500,11305190,2190,2190,2190,2190,66
|
|
20230613,104400,11160650,2185,2185,2185,2185,0
|
|
20230613,104300,11160650,2185,2185,2185,2185,7
|
|
20230613,104200,11145355,2190,2185,2190,2185,10
|
|
20230613,104100,11123470,2180,2180,2180,2180,1
|
|
20230613,104000,11121290,2180,2180,2180,2180,2
|
|
20230613,103900,11116930,2190,2190,2190,2190,0
|
|
20230613,103800,11116930,2190,2190,2190,2190,115
|
|
20230613,103700,10865080,2190,2190,2190,2190,0
|
|
20230613,103600,10865080,2190,2185,2190,2185,70
|
|
20230613,103500,10711795,2185,2185,2185,2185,4
|
|
20230613,103400,10703055,2185,2190,2190,2185,69
|
|
20230613,103300,10551955,2185,2185,2185,2185,2
|
|
20230613,103200,10547585,2185,2180,2185,2180,6
|
|
20230613,103100,10534490,2190,2190,2190,2190,0
|
|
20230613,103000,10534490,2190,2190,2190,2190,0
|
|
20230613,102900,10534490,2190,2175,2190,2175,79
|
|
20230613,102800,10361565,2190,2190,2190,2190,0
|
|
20230613,102700,10361565,2190,2190,2190,2190,123
|
|
20230613,102600,10092195,2190,2190,2190,2190,0
|
|
20230613,102500,10092195,2190,2190,2190,2190,66
|
|
20230613,102400,9947655,2185,2185,2185,2185,5
|
|
20230613,102300,9936730,2190,2190,2190,2190,67
|
|
20230613,102200,9790000,2185,2185,2185,2185,0
|
|
20230613,102100,9790000,2185,2185,2185,2185,3
|
|
20230613,102000,9783445,2185,2185,2185,2185,3
|
|
20230613,101900,9776890,2185,2185,2185,2185,100
|
|
20230613,101800,9558390,2185,2190,2190,2185,69
|
|
20230613,101700,9407295,2185,2185,2185,2185,3
|
|
20230613,101600,9400740,2190,2190,2190,2190,121
|
|
20230613,101500,9135750,2185,2185,2185,2185,0
|
|
20230613,101400,9135750,2185,2185,2185,2185,5
|
|
20230613,101300,9124825,2190,2190,2190,2190,67
|
|
20230613,101200,8978095,2190,2190,2190,2190,0
|
|
20230613,101100,8978095,2190,2185,2190,2185,69
|
|
20230613,101000,8827000,2185,2185,2185,2185,3
|
|
20230613,100900,8820445,2185,2185,2185,2185,2
|
|
20230613,100800,8816075,2190,2190,2190,2190,0
|
|
20230613,100700,8816075,2190,2180,2190,2180,123
|
|
20230613,100600,8546735,2180,2180,2180,2180,3
|
|
20230613,100500,8540195,2190,2190,2190,2190,0
|
|
20230613,100400,8540195,2190,2190,2190,2190,127
|
|
20230613,100300,8262065,2180,2180,2180,2180,5
|
|
20230613,100200,8251165,2190,2190,2190,2190,67
|
|
20230613,100100,8104435,2190,2190,2190,2190,0
|
|
20230613,100000,8104435,2190,2180,2190,2180,13
|
|
20230613,095900,8076010,2175,2175,2175,2175,0
|
|
20230613,095800,8076010,2175,2175,2175,2175,5
|
|
20230613,095700,8065135,2190,2190,2190,2190,0
|
|
20230613,095600,8065135,2190,2190,2190,2190,0
|
|
20230613,095500,8065135,2190,2190,2190,2190,123
|
|
20230613,095400,7795765,2190,2190,2190,2190,0
|
|
20230613,095300,7795765,2190,2190,2190,2190,104
|
|
20230613,095200,7568005,2185,2185,2185,2185,6
|
|
20230613,095100,7554895,2190,2190,2190,2190,123
|
|
20230613,095000,7285525,2190,2190,2190,2190,10
|
|
20230613,094900,7263625,2185,2185,2185,2185,5
|
|
20230613,094800,7252700,2190,2190,2190,2190,10
|
|
20230613,094700,7230800,2180,2180,2180,2180,0
|
|
20230613,094600,7230800,2180,2175,2180,2175,33
|
|
20230613,094500,7158875,2175,2175,2175,2175,3
|
|
20230613,094400,7152350,2175,2175,2175,2175,3
|
|
20230613,094300,7145825,2180,2180,2180,2180,64
|
|
20230613,094200,7006305,2170,2165,2170,2165,6
|
|
20230613,094100,6993300,2180,2180,2180,2180,0
|
|
20230613,094000,6993300,2180,2180,2180,2180,67
|
|
20230613,093900,6847240,2180,2180,2180,2180,0
|
|
20230613,093800,6847240,2180,2170,2180,2170,10
|
|
20230613,093700,6825485,2160,2160,2160,2160,5
|
|
20230613,093600,6814685,2180,2180,2180,2180,0
|
|
20230613,093500,6814685,2180,2180,2180,2180,0
|
|
20230613,093400,6814685,2180,2180,2180,2180,0
|
|
20230613,093300,6814685,2180,2180,2180,2180,0
|
|
20230613,093200,6814685,2180,2180,2180,2180,0
|
|
20230613,093100,6814685,2180,2165,2180,2165,10
|
|
20230613,093000,6792915,2160,2165,2165,2160,7
|
|
20230613,092900,6777790,2180,2180,2180,2180,0
|
|
20230613,092800,6777790,2180,2180,2180,2180,0
|
|
20230613,092700,6777790,2180,2160,2180,2160,14
|
|
20230613,092600,6747365,2165,2165,2165,2165,1
|
|
20230613,092500,6745200,2180,2180,2180,2180,0
|
|
20230613,092400,6745200,2180,2180,2180,2180,0
|
|
20230613,092300,6745200,2180,2180,2180,2180,0
|
|
20230613,092200,6745200,2180,2180,2180,2180,0
|
|
20230613,092100,6745200,2180,2165,2180,2160,12
|
|
20230613,092000,6719075,2160,2160,2160,2160,3
|
|
20230613,091900,6712595,2180,2180,2180,2180,0
|
|
20230613,091800,6712595,2180,2180,2180,2180,0
|
|
20230613,091700,6712595,2180,2180,2180,2180,0
|
|
20230613,091600,6712595,2180,2180,2180,2180,0
|
|
20230613,091500,6712595,2180,2180,2180,2180,0
|
|
20230613,091400,6712595,2180,2175,2180,2175,10
|
|
20230613,091300,6690835,2175,2180,2180,2170,110
|
|
20230613,091200,6452015,2160,2155,2160,2155,355
|
|
20230613,091100,5685270,2160,2170,2170,2160,2455
|
|
20230613,091000,369170,2170,2170,2170,2170,53
|
|
20230613,090900,254160,2170,2170,2170,2170,15
|
|
20230613,090800,221610,2170,2170,2170,2170,0
|
|
20230613,090700,221610,2170,2170,2170,2170,0
|
|
20230613,090600,221610,2170,2170,2170,2170,24
|
|
20230613,090500,169530,2175,2175,2175,2175,1
|
|
20230613,090400,167355,2170,2170,2170,2170,24
|
|
20230613,090300,115275,2175,2175,2175,2175,7
|
|
20230613,090200,100050,2175,2175,2175,2175,0
|
|
20230613,090100,100050,2175,2175,2175,2175,30
|
|
20230613,090000,34800,2175,2175,2175,2175,16
|