691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202800,38425115,2195,2195,2195,2195,13
|
|
20230602,202700,38425115,2195,2195,2195,2195,0
|
|
20230602,202600,38425115,2195,2195,2195,2195,0
|
|
20230602,202500,38425115,2195,2195,2195,2195,0
|
|
20230602,202400,38425115,2195,2195,2195,2195,0
|
|
20230602,202300,38425115,2195,2195,2195,2195,0
|
|
20230602,202200,38425115,2195,2195,2195,2195,0
|
|
20230602,202100,38425115,2195,2195,2195,2195,0
|
|
20230602,202000,38425115,2195,2195,2195,2195,0
|
|
20230602,201900,38425115,2195,2195,2195,2195,0
|
|
20230602,201800,38425115,2195,2195,2195,2195,0
|
|
20230602,201700,38425115,2195,2195,2195,2195,0
|
|
20230602,201600,38425115,2195,2195,2195,2195,0
|
|
20230602,201500,38425115,2195,2195,2195,2195,0
|
|
20230602,201400,38425115,2195,2195,2195,2195,0
|
|
20230602,201300,38425115,2195,2195,2195,2195,0
|
|
20230602,201200,38425115,2195,2195,2195,2195,0
|
|
20230602,201100,38425115,2195,2195,2195,2195,0
|
|
20230602,201000,38425115,2195,2195,2195,2195,0
|
|
20230602,200900,38425115,2195,2195,2195,2195,0
|
|
20230602,200800,38425115,2195,2195,2195,2195,0
|
|
20230602,200700,38425115,2195,2195,2195,2195,0
|
|
20230602,200600,38425115,2195,2195,2195,2195,0
|
|
20230602,200500,38425115,2195,2195,2195,2195,0
|
|
20230602,200400,38425115,2195,2195,2195,2195,0
|
|
20230602,200300,38425115,2195,2195,2195,2195,0
|
|
20230602,200200,38425115,2195,2195,2195,2195,0
|
|
20230602,200100,38425115,2195,2195,2195,2195,0
|
|
20230602,200000,38425115,2195,2195,2195,2195,0
|
|
20230602,195900,38425115,2195,2195,2195,2195,0
|
|
20230602,195800,38425115,2195,2195,2195,2195,13
|
|
20230602,195700,38425115,2195,2195,2195,2195,0
|
|
20230602,195600,38425115,2195,2195,2195,2195,0
|
|
20230602,195500,38425115,2195,2195,2195,2195,0
|
|
20230602,195400,38425115,2195,2195,2195,2195,0
|
|
20230602,195300,38425115,2195,2195,2195,2195,0
|
|
20230602,195200,38425115,2195,2195,2195,2195,0
|
|
20230602,195100,38425115,2195,2195,2195,2195,0
|
|
20230602,195000,38425115,2195,2195,2195,2195,0
|
|
20230602,194900,38425115,2195,2195,2195,2195,0
|
|
20230602,194800,38425115,2195,2195,2195,2195,0
|
|
20230602,194700,38425115,2195,2195,2195,2195,0
|
|
20230602,194600,38425115,2195,2195,2195,2195,0
|
|
20230602,194500,38425115,2195,2195,2195,2195,0
|
|
20230602,194400,38425115,2195,2195,2195,2195,0
|
|
20230602,194300,38425115,2195,2195,2195,2195,0
|
|
20230602,194200,38425115,2195,2195,2195,2195,0
|
|
20230602,194100,38425115,2195,2195,2195,2195,0
|
|
20230602,194000,38425115,2195,2195,2195,2195,0
|
|
20230602,193900,38425115,2195,2195,2195,2195,0
|
|
20230602,193800,38425115,2195,2195,2195,2195,0
|
|
20230602,193700,38425115,2195,2195,2195,2195,0
|
|
20230602,193600,38425115,2195,2195,2195,2195,0
|
|
20230602,193500,38425115,2195,2195,2195,2195,0
|
|
20230602,193400,38425115,2195,2195,2195,2195,0
|
|
20230602,193300,38425115,2195,2195,2195,2195,0
|
|
20230602,193200,38425115,2195,2195,2195,2195,0
|
|
20230602,193100,38425115,2195,2195,2195,2195,0
|
|
20230602,193000,38425115,2195,2195,2195,2195,0
|
|
20230602,192900,38425115,2195,2195,2195,2195,0
|
|
20230602,192800,38425115,2195,2195,2195,2195,13
|
|
20230602,192700,38425115,2195,2195,2195,2195,0
|
|
20230602,192600,38425115,2195,2195,2195,2195,0
|
|
20230602,192500,38425115,2195,2195,2195,2195,0
|
|
20230602,192400,38425115,2195,2195,2195,2195,0
|
|
20230602,192300,38425115,2195,2195,2195,2195,0
|
|
20230602,192200,38425115,2195,2195,2195,2195,0
|
|
20230602,192100,38425115,2195,2195,2195,2195,0
|
|
20230602,192000,38425115,2195,2195,2195,2195,0
|
|
20230602,191900,38425115,2195,2195,2195,2195,0
|
|
20230602,191800,38425115,2195,2195,2195,2195,0
|
|
20230602,191700,38425115,2195,2195,2195,2195,0
|
|
20230602,191600,38425115,2195,2195,2195,2195,0
|
|
20230602,191500,38425115,2195,2195,2195,2195,0
|
|
20230602,191400,38425115,2195,2195,2195,2195,0
|
|
20230602,191300,38425115,2195,2195,2195,2195,0
|
|
20230602,191200,38425115,2195,2195,2195,2195,0
|
|
20230602,191100,38425115,2195,2195,2195,2195,0
|
|
20230602,191000,38425115,2195,2195,2195,2195,0
|
|
20230602,190900,38425115,2195,2195,2195,2195,0
|
|
20230602,190800,38425115,2195,2195,2195,2195,0
|
|
20230602,190700,38425115,2195,2195,2195,2195,0
|
|
20230602,190600,38425115,2195,2195,2195,2195,0
|
|
20230602,190500,38425115,2195,2195,2195,2195,0
|
|
20230602,190400,38425115,2195,2195,2195,2195,0
|
|
20230602,190300,38425115,2195,2195,2195,2195,0
|
|
20230602,190200,38425115,2195,2195,2195,2195,0
|
|
20230602,190100,38425115,2195,2195,2195,2195,0
|
|
20230602,190000,38425115,2195,2195,2195,2195,0
|
|
20230602,185900,38425115,2195,2195,2195,2195,0
|
|
20230602,185800,38425115,2195,2195,2195,2195,13
|
|
20230602,185700,38425115,2195,2195,2195,2195,0
|
|
20230602,185600,38425115,2195,2195,2195,2195,0
|
|
20230602,185500,38425115,2195,2195,2195,2195,0
|
|
20230602,185400,38425115,2195,2195,2195,2195,0
|
|
20230602,185300,38425115,2195,2195,2195,2195,0
|
|
20230602,185200,38425115,2195,2195,2195,2195,0
|
|
20230602,185100,38425115,2195,2195,2195,2195,0
|
|
20230602,185000,38425115,2195,2195,2195,2195,0
|
|
20230602,184900,38425115,2195,2195,2195,2195,0
|
|
20230602,184800,38425115,2195,2195,2195,2195,0
|
|
20230602,184700,38425115,2195,2195,2195,2195,0
|
|
20230602,184600,38425115,2195,2195,2195,2195,0
|
|
20230602,184500,38425115,2195,2195,2195,2195,0
|
|
20230602,184400,38425115,2195,2195,2195,2195,0
|
|
20230602,184300,38425115,2195,2195,2195,2195,0
|
|
20230602,184200,38425115,2195,2195,2195,2195,0
|
|
20230602,184100,38425115,2195,2195,2195,2195,0
|
|
20230602,184000,38425115,2195,2195,2195,2195,0
|
|
20230602,183900,38425115,2195,2195,2195,2195,0
|
|
20230602,183800,38425115,2195,2195,2195,2195,0
|
|
20230602,183700,38425115,2195,2195,2195,2195,0
|
|
20230602,183600,38425115,2195,2195,2195,2195,0
|
|
20230602,183500,38425115,2195,2195,2195,2195,0
|
|
20230602,183400,38425115,2195,2195,2195,2195,0
|
|
20230602,183300,38425115,2195,2195,2195,2195,0
|
|
20230602,183200,38425115,2195,2195,2195,2195,0
|
|
20230602,183100,38425115,2195,2195,2195,2195,0
|
|
20230602,183000,38425115,2195,2195,2195,2195,0
|
|
20230602,182900,38425115,2195,2195,2195,2195,0
|
|
20230602,182800,38425115,2195,2195,2195,2195,13
|
|
20230602,182700,38425115,2195,2195,2195,2195,0
|
|
20230602,182600,38425115,2195,2195,2195,2195,0
|
|
20230602,182500,38425115,2195,2195,2195,2195,0
|
|
20230602,182400,38425115,2195,2195,2195,2195,0
|
|
20230602,182300,38425115,2195,2195,2195,2195,0
|
|
20230602,182200,38425115,2195,2195,2195,2195,0
|
|
20230602,182100,38425115,2195,2195,2195,2195,0
|
|
20230602,182000,38425115,2195,2195,2195,2195,0
|
|
20230602,181900,38425115,2195,2195,2195,2195,0
|
|
20230602,181800,38425115,2195,2195,2195,2195,0
|
|
20230602,181700,38425115,2195,2195,2195,2195,0
|
|
20230602,181600,38425115,2195,2195,2195,2195,0
|
|
20230602,181500,38425115,2195,2195,2195,2195,0
|
|
20230602,181400,38425115,2195,2195,2195,2195,0
|
|
20230602,181300,38425115,2195,2195,2195,2195,0
|
|
20230602,181200,38425115,2195,2195,2195,2195,0
|
|
20230602,181100,38425115,2195,2195,2195,2195,0
|
|
20230602,181000,38425115,2195,2195,2195,2195,0
|
|
20230602,180900,38425115,2195,2195,2195,2195,0
|
|
20230602,180800,38425115,2195,2195,2195,2195,0
|
|
20230602,180700,38425115,2195,2195,2195,2195,0
|
|
20230602,180600,38425115,2195,2195,2195,2195,0
|
|
20230602,180500,38425115,2195,2195,2195,2195,0
|
|
20230602,180400,38425115,2195,2195,2195,2195,0
|
|
20230602,180300,38425115,2195,2195,2195,2195,0
|
|
20230602,180200,38425115,2195,2195,2195,2195,0
|
|
20230602,180100,38425115,2195,2195,2195,2195,0
|
|
20230602,180000,38425115,2195,2195,2195,2195,0
|
|
20230602,175900,38425115,2195,2195,2195,2195,0
|
|
20230602,175800,38425115,2195,2195,2195,2195,13
|
|
20230602,175700,38425115,2195,2195,2195,2195,0
|
|
20230602,175600,38425115,2195,2195,2195,2195,0
|
|
20230602,175500,38425115,2195,2195,2195,2195,0
|
|
20230602,175400,38425115,2195,2195,2195,2195,0
|
|
20230602,175300,38425115,2195,2195,2195,2195,0
|
|
20230602,175200,38425115,2195,2195,2195,2195,0
|
|
20230602,175100,38425115,2195,2195,2195,2195,0
|
|
20230602,175000,38425115,2195,2195,2195,2195,0
|
|
20230602,174900,38425115,2195,2195,2195,2195,0
|
|
20230602,174800,38425115,2195,2195,2195,2195,0
|
|
20230602,174700,38425115,2195,2195,2195,2195,0
|
|
20230602,174600,38425115,2195,2195,2195,2195,0
|
|
20230602,174500,38425115,2195,2195,2195,2195,0
|
|
20230602,174400,38425115,2195,2195,2195,2195,0
|
|
20230602,174300,38425115,2195,2195,2195,2195,0
|
|
20230602,174200,38425115,2195,2195,2195,2195,0
|
|
20230602,174100,38425115,2195,2195,2195,2195,0
|
|
20230602,174000,38425115,2195,2195,2195,2195,0
|
|
20230602,173900,38425115,2195,2195,2195,2195,0
|
|
20230602,173800,38425115,2195,2195,2195,2195,0
|
|
20230602,173700,38425115,2195,2195,2195,2195,0
|
|
20230602,173600,38425115,2195,2195,2195,2195,0
|
|
20230602,173500,38425115,2195,2195,2195,2195,0
|
|
20230602,173400,38425115,2195,2195,2195,2195,0
|
|
20230602,173300,38425115,2195,2195,2195,2195,0
|
|
20230602,173200,38425115,2195,2195,2195,2195,0
|
|
20230602,173100,38425115,2195,2195,2195,2195,0
|
|
20230602,173000,38425115,2195,2195,2195,2195,0
|
|
20230602,172900,38425115,2195,2195,2195,2195,0
|
|
20230602,172800,38425115,2195,2195,2195,2195,13
|
|
20230602,172700,38425115,2195,2195,2195,2195,0
|
|
20230602,172600,38425115,2195,2195,2195,2195,0
|
|
20230602,172500,38425115,2195,2195,2195,2195,0
|
|
20230602,172400,38425115,2195,2195,2195,2195,0
|
|
20230602,172300,38425115,2195,2195,2195,2195,0
|
|
20230602,172200,38425115,2195,2195,2195,2195,0
|
|
20230602,172100,38425115,2195,2195,2195,2195,0
|
|
20230602,172000,38425115,2195,2195,2195,2195,0
|
|
20230602,171900,38425115,2195,2195,2195,2195,0
|
|
20230602,171800,38425115,2195,2195,2195,2195,0
|
|
20230602,171700,38425115,2195,2195,2195,2195,0
|
|
20230602,171600,38425115,2195,2195,2195,2195,0
|
|
20230602,171500,38425115,2195,2195,2195,2195,0
|
|
20230602,171400,38425115,2195,2195,2195,2195,0
|
|
20230602,171300,38425115,2195,2195,2195,2195,0
|
|
20230602,171200,38425115,2195,2195,2195,2195,0
|
|
20230602,171100,38425115,2195,2195,2195,2195,0
|
|
20230602,171000,38425115,2195,2195,2195,2195,0
|
|
20230602,170900,38425115,2195,2195,2195,2195,0
|
|
20230602,170800,38425115,2195,2195,2195,2195,0
|
|
20230602,170700,38425115,2195,2195,2195,2195,0
|
|
20230602,170600,38425115,2195,2195,2195,2195,0
|
|
20230602,170500,38425115,2195,2195,2195,2195,0
|
|
20230602,170400,38425115,2195,2195,2195,2195,0
|
|
20230602,170300,38425115,2195,2195,2195,2195,0
|
|
20230602,170200,38425115,2195,2195,2195,2195,0
|
|
20230602,170100,38425115,2195,2195,2195,2195,0
|
|
20230602,170000,38425115,2195,2195,2195,2195,0
|
|
20230602,165900,38425115,2195,2195,2195,2195,0
|
|
20230602,165800,38425115,2195,2195,2195,2195,13
|
|
20230602,165700,38425115,2195,2195,2195,2195,0
|
|
20230602,165600,38425115,2195,2195,2195,2195,0
|
|
20230602,165500,38425115,2195,2195,2195,2195,0
|
|
20230602,165400,38425115,2195,2195,2195,2195,0
|
|
20230602,165300,38425115,2195,2195,2195,2195,0
|
|
20230602,165200,38425115,2195,2195,2195,2195,0
|
|
20230602,165100,38425115,2195,2195,2195,2195,0
|
|
20230602,165000,38425115,2195,2195,2195,2195,0
|
|
20230602,164900,38425115,2195,2195,2195,2195,0
|
|
20230602,164800,38425115,2195,2195,2195,2195,0
|
|
20230602,164700,38425115,2195,2195,2195,2195,0
|
|
20230602,164600,38425115,2195,2195,2195,2195,0
|
|
20230602,164500,38425115,2195,2195,2195,2195,0
|
|
20230602,164400,38425115,2195,2195,2195,2195,0
|
|
20230602,164300,38425115,2195,2195,2195,2195,0
|
|
20230602,164200,38425115,2195,2195,2195,2195,0
|
|
20230602,164100,38425115,2195,2195,2195,2195,0
|
|
20230602,164000,38425115,2195,2195,2195,2195,0
|
|
20230602,163900,38425115,2195,2195,2195,2195,0
|
|
20230602,163800,38425115,2195,2195,2195,2195,0
|
|
20230602,163700,38425115,2195,2195,2195,2195,0
|
|
20230602,163600,38425115,2195,2195,2195,2195,0
|
|
20230602,163500,38425115,2195,2195,2195,2195,0
|
|
20230602,163400,38425115,2195,2195,2195,2195,0
|
|
20230602,163300,38425115,2195,2195,2195,2195,0
|
|
20230602,163200,38425115,2195,2195,2195,2195,0
|
|
20230602,163100,38425115,2195,2195,2195,2195,0
|
|
20230602,163000,38425115,2195,2195,2195,2195,0
|
|
20230602,162900,38425115,2195,2195,2195,2195,0
|
|
20230602,162800,38425115,2195,2195,2195,2195,13
|
|
20230602,162700,38425115,2195,2195,2195,2195,0
|
|
20230602,162600,38425115,2195,2195,2195,2195,0
|
|
20230602,162500,38425115,2195,2195,2195,2195,0
|
|
20230602,162400,38425115,2195,2195,2195,2195,0
|
|
20230602,162300,38425115,2195,2195,2195,2195,0
|
|
20230602,162200,38425115,2195,2195,2195,2195,0
|
|
20230602,162100,38425115,2195,2195,2195,2195,0
|
|
20230602,162000,38425115,2195,2195,2195,2195,0
|
|
20230602,161900,38425115,2195,2195,2195,2195,0
|
|
20230602,161800,38425115,2195,2195,2195,2195,0
|
|
20230602,161700,38425115,2195,2195,2195,2195,0
|
|
20230602,161600,38425115,2195,2195,2195,2195,0
|
|
20230602,161500,38425115,2195,2195,2195,2195,0
|
|
20230602,161400,38425115,2195,2195,2195,2195,0
|
|
20230602,161300,38425115,2195,2195,2195,2195,0
|
|
20230602,161200,38425115,2195,2195,2195,2195,0
|
|
20230602,161100,38425115,2195,2195,2195,2195,0
|
|
20230602,161000,38425115,2195,2195,2195,2195,0
|
|
20230602,160900,38425115,2195,2195,2195,2195,0
|
|
20230602,160800,38425115,2195,2195,2195,2195,0
|
|
20230602,160700,38425115,2195,2195,2195,2195,0
|
|
20230602,160600,38425115,2195,2195,2195,2195,0
|
|
20230602,160500,38425115,2195,2195,2195,2195,0
|
|
20230602,160400,38425115,2195,2195,2195,2195,0
|
|
20230602,160300,38425115,2195,2195,2195,2195,0
|
|
20230602,160200,38425115,2195,2195,2195,2195,0
|
|
20230602,160100,38425115,2195,2195,2195,2195,0
|
|
20230602,160000,38425115,2195,2195,2195,2195,0
|
|
20230602,155900,38425115,2195,2195,2195,2195,0
|
|
20230602,155800,38425115,2195,2195,2195,2195,13
|
|
20230602,155700,38425115,2195,2195,2195,2195,0
|
|
20230602,155600,38425115,2195,2195,2195,2195,0
|
|
20230602,155500,38425115,2195,2195,2195,2195,0
|
|
20230602,155400,38425115,2195,2195,2195,2195,0
|
|
20230602,155300,38425115,2195,2195,2195,2195,0
|
|
20230602,155200,38425115,2195,2195,2195,2195,0
|
|
20230602,155100,38425115,2195,2195,2195,2195,0
|
|
20230602,155000,38425115,2195,2195,2195,2195,0
|
|
20230602,154900,38425115,2195,2195,2195,2195,0
|
|
20230602,154800,38425115,2195,2195,2195,2195,0
|
|
20230602,154700,38425115,2195,2195,2195,2195,0
|
|
20230602,154600,38425115,2195,2195,2195,2195,0
|
|
20230602,154500,38425115,2195,2195,2195,2195,0
|
|
20230602,154400,38425115,2195,2195,2195,2195,0
|
|
20230602,154300,38425115,2195,2195,2195,2195,0
|
|
20230602,154200,38425115,2195,2195,2195,2195,0
|
|
20230602,154100,38425115,2195,2195,2195,2195,0
|
|
20230602,154000,38425115,2195,2195,2195,2195,0
|
|
20230602,153900,38425115,2195,2195,2195,2195,0
|
|
20230602,153800,38425115,2195,2195,2195,2195,0
|
|
20230602,153700,38425115,2195,2195,2195,2195,0
|
|
20230602,153600,38425115,2195,2195,2195,2195,0
|
|
20230602,153500,38425115,2195,2195,2195,2195,0
|
|
20230602,153400,38425115,2195,2195,2195,2195,0
|
|
20230602,153300,38425115,2195,2195,2195,2195,0
|
|
20230602,153200,38425115,2195,2195,2195,2195,0
|
|
20230602,153100,38425115,2195,2195,2195,2195,0
|
|
20230602,153000,38425115,2195,2195,2195,2195,13
|
|
20230602,152900,38396580,2200,2200,2200,2200,0
|
|
20230602,152800,38396580,2200,2200,2200,2200,0
|
|
20230602,152700,38396580,2200,2200,2200,2200,0
|
|
20230602,152600,38396580,2200,2200,2200,2200,0
|
|
20230602,152500,38396580,2200,2200,2200,2200,0
|
|
20230602,152400,38396580,2200,2200,2200,2200,0
|
|
20230602,152300,38396580,2200,2200,2200,2200,0
|
|
20230602,152200,38396580,2200,2200,2200,2200,0
|
|
20230602,152100,38396580,2200,2200,2200,2200,0
|
|
20230602,152000,38396580,2200,2200,2200,2200,0
|
|
20230602,151900,38396580,2200,2200,2200,2200,0
|
|
20230602,151800,38396580,2200,2200,2200,2200,0
|
|
20230602,151700,38396580,2200,2200,2200,2200,0
|
|
20230602,151600,38396580,2200,2200,2200,2200,0
|
|
20230602,151500,38396580,2200,2200,2200,2200,0
|
|
20230602,151400,38396580,2200,2200,2200,2200,0
|
|
20230602,151300,38396580,2200,2200,2200,2200,0
|
|
20230602,151200,38396580,2200,2200,2200,2200,0
|
|
20230602,151100,38396580,2200,2200,2200,2200,0
|
|
20230602,151000,38396580,2200,2200,2200,2200,0
|
|
20230602,150900,38396580,2200,2200,2200,2200,0
|
|
20230602,150800,38396580,2200,2200,2200,2200,0
|
|
20230602,150700,38396580,2200,2200,2200,2200,0
|
|
20230602,150600,38396580,2200,2200,2200,2200,0
|
|
20230602,150500,38396580,2200,2200,2200,2200,757
|
|
20230602,150400,36731180,2200,2200,2200,2200,1202
|
|
20230602,150300,34086780,2200,2200,2200,2200,315
|
|
20230602,150200,33393780,2210,2210,2210,2210,0
|
|
20230602,150100,33393780,2210,2210,2210,2210,0
|
|
20230602,150000,33393780,2210,2210,2210,2210,0
|
|
20230602,145900,33393780,2210,2210,2210,2210,112
|
|
20230602,145800,33146260,2210,2210,2210,2210,0
|
|
20230602,145700,33146260,2210,2210,2210,2210,0
|
|
20230602,145600,33146260,2210,2210,2210,2210,114
|
|
20230602,145500,32894320,2210,2210,2210,2210,0
|
|
20230602,145400,32894320,2210,2210,2210,2210,0
|
|
20230602,145300,32894320,2210,2210,2210,2210,0
|
|
20230602,145200,32894320,2210,2210,2210,2210,108
|
|
20230602,145100,32655640,2210,2210,2210,2210,0
|
|
20230602,145000,32655640,2210,2210,2210,2210,0
|
|
20230602,144900,32655640,2210,2210,2210,2210,0
|
|
20230602,144800,32655640,2210,2210,2210,2210,143
|
|
20230602,144700,32339610,2210,2210,2210,2210,0
|
|
20230602,144600,32339610,2210,2210,2210,2210,0
|
|
20230602,144500,32339610,2210,2210,2210,2210,0
|
|
20230602,144400,32339610,2210,2210,2210,2210,79
|
|
20230602,144300,32165020,2210,2210,2210,2210,0
|
|
20230602,144200,32165020,2210,2210,2210,2210,0
|
|
20230602,144100,32165020,2210,2210,2210,2210,0
|
|
20230602,144000,32165020,2210,2210,2210,2210,113
|
|
20230602,143900,31915290,2200,2200,2200,2200,0
|
|
20230602,143800,31915290,2200,2205,2205,2200,159
|
|
20230602,143700,31564975,2210,2210,2210,2210,0
|
|
20230602,143600,31564975,2210,2210,2210,2210,109
|
|
20230602,143500,31324085,2205,2205,2205,2205,0
|
|
20230602,143400,31324085,2205,2205,2205,2205,0
|
|
20230602,143300,31324085,2205,2205,2205,2205,37
|
|
20230602,143200,31242500,2205,2205,2205,2205,0
|
|
20230602,143100,31242500,2205,2205,2205,2205,0
|
|
20230602,143000,31242500,2205,2205,2205,2205,1
|
|
20230602,142900,31240295,2205,2205,2205,2205,81
|
|
20230602,142800,31061690,2205,2205,2205,2205,0
|
|
20230602,142700,31061690,2205,2205,2205,2205,0
|
|
20230602,142600,31061690,2205,2205,2205,2205,0
|
|
20230602,142500,31061690,2205,2205,2205,2205,140
|
|
20230602,142400,30752990,2205,2205,2205,2205,0
|
|
20230602,142300,30752990,2205,2205,2205,2205,0
|
|
20230602,142200,30752990,2205,2205,2205,2205,0
|
|
20230602,142100,30752990,2205,2205,2205,2205,83
|
|
20230602,142000,30569975,2205,2205,2205,2205,0
|
|
20230602,141900,30569975,2205,2205,2205,2205,0
|
|
20230602,141800,30569975,2205,2205,2205,2205,0
|
|
20230602,141700,30569975,2205,2205,2205,2205,114
|
|
20230602,141600,30318605,2205,2205,2205,2205,0
|
|
20230602,141500,30318605,2205,2205,2205,2205,0
|
|
20230602,141400,30318605,2205,2205,2205,2205,0
|
|
20230602,141300,30318605,2205,2205,2205,2205,108
|
|
20230602,141200,30080465,2205,2205,2205,2205,0
|
|
20230602,141100,30080465,2205,2205,2205,2205,0
|
|
20230602,141000,30080465,2205,2205,2205,2205,0
|
|
20230602,140900,30080465,2205,2205,2205,2205,122
|
|
20230602,140800,29811455,2205,2205,2205,2205,0
|
|
20230602,140700,29811455,2205,2205,2205,2205,0
|
|
20230602,140600,29811455,2205,2205,2205,2205,100
|
|
20230602,140500,29590955,2205,2205,2205,2205,0
|
|
20230602,140400,29590955,2205,2205,2205,2205,0
|
|
20230602,140300,29590955,2205,2205,2205,2205,0
|
|
20230602,140200,29590955,2205,2205,2205,2205,137
|
|
20230602,140100,29288870,2205,2205,2205,2205,0
|
|
20230602,140000,29288870,2205,2205,2205,2205,0
|
|
20230602,135900,29288870,2205,2205,2205,2205,0
|
|
20230602,135800,29288870,2205,2205,2205,2205,85
|
|
20230602,135700,29101445,2205,2205,2205,2205,0
|
|
20230602,135600,29101445,2205,2205,2205,2205,0
|
|
20230602,135500,29101445,2205,2205,2205,2205,0
|
|
20230602,135400,29101445,2205,2205,2205,2205,123
|
|
20230602,135300,28830230,2205,2205,2205,2205,0
|
|
20230602,135200,28830230,2205,2205,2205,2205,0
|
|
20230602,135100,28830230,2205,2205,2205,2205,0
|
|
20230602,135000,28830230,2205,2205,2205,2205,223
|
|
20230602,134900,28338515,2205,2205,2205,2205,0
|
|
20230602,134800,28338515,2205,2205,2205,2205,0
|
|
20230602,134700,28338515,2205,2205,2205,2205,0
|
|
20230602,134600,28338515,2205,2205,2205,2205,13
|
|
20230602,134500,28309850,2205,2205,2205,2205,0
|
|
20230602,134400,28309850,2205,2205,2205,2205,0
|
|
20230602,134300,28309850,2205,2205,2205,2205,86
|
|
20230602,134200,28120220,2205,2205,2205,2205,0
|
|
20230602,134100,28120220,2205,2205,2205,2205,0
|
|
20230602,134000,28120220,2205,2205,2205,2205,0
|
|
20230602,133900,28120220,2205,2205,2205,2205,127
|
|
20230602,133800,27840185,2205,2205,2205,2205,0
|
|
20230602,133700,27840185,2205,2205,2205,2205,0
|
|
20230602,133600,27840185,2205,2205,2205,2205,0
|
|
20230602,133500,27840185,2205,2205,2205,2205,95
|
|
20230602,133400,27630710,2200,2200,2200,2200,0
|
|
20230602,133300,27630710,2200,2200,2200,2200,73
|
|
20230602,133200,27470110,2205,2205,2205,2205,0
|
|
20230602,133100,27470110,2205,2205,2205,2205,129
|
|
20230602,133000,27185665,2205,2205,2205,2205,0
|
|
20230602,132900,27185665,2205,2205,2205,2205,0
|
|
20230602,132800,27185665,2205,2205,2205,2205,0
|
|
20230602,132700,27185665,2205,2205,2205,2205,93
|
|
20230602,132600,26980600,2205,2205,2205,2205,0
|
|
20230602,132500,26980600,2205,2205,2205,2205,0
|
|
20230602,132400,26980600,2205,2205,2205,2205,0
|
|
20230602,132300,26980600,2205,2205,2205,2205,117
|
|
20230602,132200,26722615,2205,2205,2205,2205,0
|
|
20230602,132100,26722615,2205,2205,2205,2205,0
|
|
20230602,132000,26722615,2205,2205,2205,2205,0
|
|
20230602,131900,26722615,2205,2205,2205,2205,105
|
|
20230602,131800,26491090,2200,2200,2200,2200,23
|
|
20230602,131700,26440490,2200,2200,2200,2200,0
|
|
20230602,131600,26440490,2200,2205,2205,2200,293
|
|
20230602,131500,25795260,2205,2205,2205,2205,0
|
|
20230602,131400,25795260,2205,2205,2205,2205,0
|
|
20230602,131300,25795260,2205,2205,2205,2205,0
|
|
20230602,131200,25795260,2205,2205,2205,2205,97
|
|
20230602,131100,25581375,2205,2205,2205,2205,0
|
|
20230602,131000,25581375,2205,2205,2205,2205,0
|
|
20230602,130900,25581375,2205,2205,2205,2205,0
|
|
20230602,130800,25581375,2205,2205,2205,2205,123
|
|
20230602,130700,25310160,2200,2200,2200,2200,97
|
|
20230602,130600,25096760,2205,2205,2205,2205,0
|
|
20230602,130500,25096760,2205,2205,2205,2205,0
|
|
20230602,130400,25096760,2205,2205,2205,2205,99
|
|
20230602,130300,24878465,2200,2200,2200,2200,0
|
|
20230602,130200,24878465,2200,2200,2200,2200,270
|
|
20230602,130100,24284465,2205,2205,2205,2205,0
|
|
20230602,130000,24284465,2205,2205,2205,2205,136
|
|
20230602,125900,23984585,2205,2205,2205,2205,0
|
|
20230602,125800,23984585,2205,2205,2205,2205,0
|
|
20230602,125700,23984585,2205,2205,2205,2205,0
|
|
20230602,125600,23984585,2205,2205,2205,2205,86
|
|
20230602,125500,23794955,2205,2205,2205,2205,0
|
|
20230602,125400,23794955,2205,2205,2205,2205,0
|
|
20230602,125300,23794955,2205,2205,2205,2205,116
|
|
20230602,125200,23539175,2200,2200,2200,2200,0
|
|
20230602,125100,23539175,2200,2200,2200,2200,0
|
|
20230602,125000,23539175,2200,2200,2200,2200,158
|
|
20230602,124900,23191575,2205,2205,2205,2205,106
|
|
20230602,124800,22957845,2205,2205,2205,2205,36
|
|
20230602,124700,22878465,2205,2205,2205,2205,0
|
|
20230602,124600,22878465,2205,2205,2205,2205,0
|
|
20230602,124500,22878465,2205,2205,2205,2205,133
|
|
20230602,124400,22585200,2205,2205,2205,2205,0
|
|
20230602,124300,22585200,2205,2205,2205,2205,0
|
|
20230602,124200,22585200,2205,2205,2205,2205,0
|
|
20230602,124100,22585200,2205,2205,2205,2205,90
|
|
20230602,124000,22386750,2200,2200,2200,2200,0
|
|
20230602,123900,22386750,2200,2200,2200,2200,0
|
|
20230602,123800,22386750,2200,2200,2200,2200,20
|
|
20230602,123700,22342750,2205,2205,2205,2205,112
|
|
20230602,123600,22095790,2200,2200,2200,2200,0
|
|
20230602,123500,22095790,2200,2200,2200,2200,18
|
|
20230602,123400,22056190,2205,2205,2205,2205,0
|
|
20230602,123300,22056190,2205,2205,2205,2205,110
|
|
20230602,123200,21813640,2205,2205,2205,2205,0
|
|
20230602,123100,21813640,2205,2205,2205,2205,0
|
|
20230602,123000,21813640,2205,2205,2205,2205,0
|
|
20230602,122900,21813640,2205,2205,2205,2205,135
|
|
20230602,122800,21515965,2205,2205,2205,2205,0
|
|
20230602,122700,21515965,2205,2205,2205,2205,0
|
|
20230602,122600,21515965,2205,2205,2205,2205,87
|
|
20230602,122500,21324130,2205,2205,2205,2205,0
|
|
20230602,122400,21324130,2205,2205,2205,2205,0
|
|
20230602,122300,21324130,2205,2205,2205,2205,77
|
|
20230602,122200,21154345,2205,2205,2205,2205,118
|
|
20230602,122100,20894155,2205,2205,2205,2205,0
|
|
20230602,122000,20894155,2205,2205,2205,2205,0
|
|
20230602,121900,20894155,2205,2205,2205,2205,0
|
|
20230602,121800,20894155,2205,2205,2205,2205,104
|
|
20230602,121700,20664835,2205,2205,2205,2205,0
|
|
20230602,121600,20664835,2205,2205,2205,2205,0
|
|
20230602,121500,20664835,2205,2205,2205,2205,0
|
|
20230602,121400,20664835,2205,2205,2205,2205,115
|
|
20230602,121300,20411260,2205,2205,2205,2205,1
|
|
20230602,121200,20409055,2200,2200,2200,2200,1
|
|
20230602,121100,20406855,2200,2200,2200,2200,1
|
|
20230602,121000,20404655,2200,2200,2200,2200,28
|
|
20230602,120900,20343055,2200,2200,2200,2200,0
|
|
20230602,120800,20343055,2200,2200,2200,2200,0
|
|
20230602,120700,20343055,2200,2200,2200,2200,187
|
|
20230602,120600,19931655,2200,2200,2200,2200,125
|
|
20230602,120500,19656655,2200,2200,2200,2200,0
|
|
20230602,120400,19656655,2200,2200,2200,2200,0
|
|
20230602,120300,19656655,2200,2200,2200,2200,98
|
|
20230602,120200,19441055,2200,2200,2200,2200,237
|
|
20230602,120100,18919655,2200,2200,2200,2200,0
|
|
20230602,120000,18919655,2200,2200,2200,2200,0
|
|
20230602,115900,18919655,2200,2200,2200,2200,117
|
|
20230602,115800,18662255,2200,2200,2200,2200,0
|
|
20230602,115700,18662255,2200,2200,2200,2200,0
|
|
20230602,115600,18662255,2200,2200,2200,2200,163
|
|
20230602,115500,18303655,2200,2200,2200,2200,105
|
|
20230602,115400,18072655,2200,2200,2200,2200,0
|
|
20230602,115300,18072655,2200,2200,2200,2200,0
|
|
20230602,115200,18072655,2200,2200,2200,2200,0
|
|
20230602,115100,18072655,2200,2200,2200,2200,139
|
|
20230602,115000,17766855,2200,2200,2200,2200,230
|
|
20230602,114900,17260855,2200,2200,2200,2200,0
|
|
20230602,114800,17260855,2200,2200,2200,2200,0
|
|
20230602,114700,17260855,2200,2200,2200,2200,83
|
|
20230602,114600,17078255,2200,2200,2200,2200,0
|
|
20230602,114500,17078255,2200,2200,2200,2200,0
|
|
20230602,114400,17078255,2200,2200,2200,2200,170
|
|
20230602,114300,16704255,2200,2200,2200,2200,116
|
|
20230602,114200,16449055,2200,2200,2200,2200,0
|
|
20230602,114100,16449055,2200,2200,2200,2200,0
|
|
20230602,114000,16449055,2200,2200,2200,2200,0
|
|
20230602,113900,16449055,2200,2200,2200,2200,316
|
|
20230602,113800,15753855,2200,2200,2200,2200,0
|
|
20230602,113700,15753855,2200,2200,2200,2200,0
|
|
20230602,113600,15753855,2200,2200,2200,2200,119
|
|
20230602,113500,15492055,2200,2200,2200,2200,0
|
|
20230602,113400,15492055,2200,2200,2200,2200,0
|
|
20230602,113300,15492055,2200,2200,2200,2200,190
|
|
20230602,113200,15074055,2200,2200,2200,2200,104
|
|
20230602,113100,14845255,2200,2200,2200,2200,0
|
|
20230602,113000,14845255,2200,2200,2200,2200,0
|
|
20230602,112900,14845255,2200,2200,2200,2200,0
|
|
20230602,112800,14845255,2200,2200,2200,2200,123
|
|
20230602,112700,14574655,2200,2200,2200,2200,240
|
|
20230602,112600,14046655,2200,2200,2200,2200,0
|
|
20230602,112500,14046655,2200,2200,2200,2200,0
|
|
20230602,112400,14046655,2200,2200,2200,2200,99
|
|
20230602,112300,13828855,2200,2200,2200,2200,0
|
|
20230602,112200,13828855,2200,2200,2200,2200,0
|
|
20230602,112100,13828855,2200,2200,2200,2200,160
|
|
20230602,112000,13476855,2200,2200,2200,2200,112
|
|
20230602,111900,13230455,2200,2200,2200,2200,0
|
|
20230602,111800,13230455,2200,2200,2200,2200,0
|
|
20230602,111700,13230455,2200,2200,2200,2200,0
|
|
20230602,111600,13230455,2200,2195,2200,2195,355
|
|
20230602,111500,12450235,2195,2195,2195,2195,0
|
|
20230602,111400,12450235,2195,2195,2195,2195,0
|
|
20230602,111300,12450235,2195,2195,2195,2195,119
|
|
20230602,111200,12189030,2200,2200,2200,2200,0
|
|
20230602,111100,12189030,2200,2200,2200,2200,0
|
|
20230602,111000,12189030,2200,2200,2200,2200,155
|
|
20230602,110900,11848030,2200,2200,2200,2200,103
|
|
20230602,110800,11621430,2200,2200,2200,2200,0
|
|
20230602,110700,11621430,2200,2200,2200,2200,0
|
|
20230602,110600,11621430,2200,2200,2200,2200,0
|
|
20230602,110500,11621430,2200,2200,2200,2200,133
|
|
20230602,110400,11328830,2200,2200,2200,2200,225
|
|
20230602,110300,10833830,2200,2200,2200,2200,0
|
|
20230602,110200,10833830,2200,2200,2200,2200,0
|
|
20230602,110100,10833830,2200,2200,2200,2200,89
|
|
20230602,110000,10638030,2200,2200,2200,2200,0
|
|
20230602,105900,10638030,2200,2200,2200,2200,0
|
|
20230602,105800,10638030,2200,2200,2200,2200,175
|
|
20230602,105700,10253030,2200,2200,2200,2200,140
|
|
20230602,105600,9945030,2170,2170,2170,2170,0
|
|
20230602,105500,9945030,2170,2170,2170,2170,0
|
|
20230602,105400,9945030,2170,2180,2180,2170,25
|
|
20230602,105300,9890760,2200,2200,2200,2200,316
|
|
20230602,105200,9195560,2200,2200,2200,2200,0
|
|
20230602,105100,9195560,2200,2200,2200,2200,0
|
|
20230602,105000,9195560,2200,2200,2200,2200,137
|
|
20230602,104900,8894160,2200,2200,2200,2200,0
|
|
20230602,104800,8894160,2200,2200,2200,2200,0
|
|
20230602,104700,8894160,2200,2200,2200,2200,167
|
|
20230602,104600,8526760,2200,2200,2200,2200,85
|
|
20230602,104500,8339760,2200,2200,2200,2200,0
|
|
20230602,104400,8339760,2200,2200,2200,2200,0
|
|
20230602,104300,8339760,2200,2200,2200,2200,0
|
|
20230602,104200,8339760,2200,2200,2200,2200,144
|
|
20230602,104100,8022960,2200,2200,2200,2200,230
|
|
20230602,104000,7516960,2200,2200,2200,2200,0
|
|
20230602,103900,7516960,2200,2200,2200,2200,0
|
|
20230602,103800,7516960,2200,2200,2200,2200,78
|
|
20230602,103700,7345360,2200,2200,2200,2200,0
|
|
20230602,103600,7345360,2200,2200,2200,2200,0
|
|
20230602,103500,7345360,2200,2200,2200,2200,170
|
|
20230602,103400,6971360,2200,2200,2200,2200,119
|
|
20230602,103300,6709560,2200,2200,2200,2200,0
|
|
20230602,103200,6709560,2200,2200,2200,2200,0
|
|
20230602,103100,6709560,2200,2200,2200,2200,0
|
|
20230602,103000,6709560,2200,2200,2200,2200,321
|
|
20230602,102900,6003360,2200,2200,2200,2200,0
|
|
20230602,102800,6003360,2200,2200,2200,2200,0
|
|
20230602,102700,6003360,2200,2200,2200,2200,0
|
|
20230602,102600,6003360,2200,2200,2200,2200,116
|
|
20230602,102500,5748160,2200,2200,2200,2200,0
|
|
20230602,102400,5748160,2200,2200,2200,2200,182
|
|
20230602,102300,5347760,2200,2200,2200,2200,107
|
|
20230602,102200,5112360,2200,2200,2200,2200,0
|
|
20230602,102100,5112360,2200,2200,2200,2200,0
|
|
20230602,102000,5112360,2200,2200,2200,2200,0
|
|
20230602,101900,5112360,2200,2200,2200,2200,130
|
|
20230602,101800,4826360,2200,2195,2200,2195,200
|
|
20230602,101700,4387040,2195,2195,2195,2195,0
|
|
20230602,101600,4387040,2195,2195,2195,2195,0
|
|
20230602,101500,4387040,2195,2195,2195,2195,92
|
|
20230602,101400,4185100,2200,2200,2200,2200,0
|
|
20230602,101300,4185100,2200,2200,2200,2200,0
|
|
20230602,101200,4185100,2200,2195,2200,2195,118
|
|
20230602,101100,3925625,2195,2195,2195,2195,25
|
|
20230602,101000,3870750,2200,2200,2200,2200,0
|
|
20230602,100900,3870750,2200,2200,2200,2200,106
|
|
20230602,100800,3637550,2195,2195,2195,2195,1
|
|
20230602,100700,3635355,2200,2200,2200,2200,79
|
|
20230602,100600,3461555,2195,2195,2195,2195,0
|
|
20230602,100500,3461555,2195,2195,2195,2195,0
|
|
20230602,100400,3461555,2195,2195,2195,2195,0
|
|
20230602,100300,3461555,2195,2195,2195,2195,13
|
|
20230602,100200,3433020,2170,2190,2190,2170,26
|
|
20230602,100100,3376405,2195,2195,2195,2195,0
|
|
20230602,100000,3376405,2195,2195,2195,2195,102
|
|
20230602,095900,3152515,2195,2195,2195,2195,0
|
|
20230602,095800,3152515,2195,2195,2195,2195,0
|
|
20230602,095700,3152515,2195,2195,2195,2195,0
|
|
20230602,095600,3152515,2195,2195,2195,2195,125
|
|
20230602,095500,2878140,2195,2195,2195,2195,0
|
|
20230602,095400,2878140,2195,2195,2195,2195,0
|
|
20230602,095300,2878140,2195,2195,2195,2195,0
|
|
20230602,095200,2878140,2195,2195,2195,2195,97
|
|
20230602,095100,2665225,2190,2190,2190,2190,0
|
|
20230602,095000,2665225,2190,2190,2190,2190,4
|
|
20230602,094900,2656465,2190,2190,2190,2190,22
|
|
20230602,094800,2608285,2190,2190,2190,2190,103
|
|
20230602,094700,2382715,2195,2195,2195,2195,0
|
|
20230602,094600,2382715,2195,2195,2195,2195,0
|
|
20230602,094500,2382715,2195,2195,2195,2195,0
|
|
20230602,094400,2382715,2195,2200,2200,2195,205
|
|
20230602,094300,1932160,2195,2195,2195,2195,9
|
|
20230602,094200,1912405,2190,2190,2190,2190,0
|
|
20230602,094100,1912405,2190,2190,2190,2190,0
|
|
20230602,094000,1912405,2190,2190,2190,2190,15
|
|
20230602,093900,1879555,2190,2190,2190,2190,0
|
|
20230602,093800,1879555,2190,2190,2190,2190,0
|
|
20230602,093700,1879555,2190,2190,2190,2190,0
|
|
20230602,093600,1879555,2190,2190,2190,2190,82
|
|
20230602,093500,1699975,2190,2190,2190,2190,0
|
|
20230602,093400,1699975,2190,2190,2190,2190,0
|
|
20230602,093300,1699975,2190,2190,2190,2190,122
|
|
20230602,093200,1432795,2190,2190,2190,2190,0
|
|
20230602,093100,1432795,2190,2190,2190,2190,0
|
|
20230602,093000,1432795,2190,2190,2190,2190,0
|
|
20230602,092900,1432795,2190,2190,2190,2190,100
|
|
20230602,092800,1213795,2190,2190,2190,2190,0
|
|
20230602,092700,1213795,2190,2190,2190,2190,0
|
|
20230602,092600,1213795,2190,2190,2190,2190,0
|
|
20230602,092500,1213795,2190,2190,2190,2190,113
|
|
20230602,092400,966325,2190,2190,2190,2190,85
|
|
20230602,092300,780175,2185,2185,2185,2185,0
|
|
20230602,092200,780175,2185,2185,2185,2185,20
|
|
20230602,092100,736475,2185,2185,2185,2185,4
|
|
20230602,092000,727735,2175,2175,2175,2175,184
|
|
20230602,091900,327535,2190,2190,2190,2190,0
|
|
20230602,091800,327535,2190,2190,2190,2190,0
|
|
20230602,091700,327535,2190,2185,2190,2185,111
|
|
20230602,091600,84630,2170,2170,2170,2170,0
|
|
20230602,091500,84630,2170,2170,2170,2170,0
|
|
20230602,091400,84630,2170,2170,2170,2170,0
|
|
20230602,091300,84630,2170,2170,2170,2170,0
|
|
20230602,091200,84630,2170,2170,2170,2170,0
|
|
20230602,091100,84630,2170,2170,2170,2170,0
|
|
20230602,091000,84630,2170,2170,2170,2170,0
|
|
20230602,090900,84630,2170,2170,2170,2170,0
|
|
20230602,090800,84630,2170,2170,2170,2170,0
|
|
20230602,090700,84630,2170,2170,2170,2170,0
|
|
20230602,090600,84630,2170,2170,2170,2170,0
|
|
20230602,090500,84630,2170,2170,2170,2170,0
|
|
20230602,090400,84630,2170,2170,2170,2170,0
|
|
20230602,090300,84630,2170,2170,2170,2170,0
|
|
20230602,090200,84630,2170,2170,2170,2170,21
|
|
20230602,090100,39060,2170,2170,2170,2170,0
|
|
20230602,090000,39060,2170,2170,2170,2170,18
|