642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193900,31576190,2145,2145,2145,2145,1
|
|
20230615,193800,31576190,2145,2145,2145,2145,0
|
|
20230615,193700,31576190,2145,2145,2145,2145,0
|
|
20230615,193600,31576190,2145,2145,2145,2145,0
|
|
20230615,193500,31576190,2145,2145,2145,2145,0
|
|
20230615,193400,31576190,2145,2145,2145,2145,0
|
|
20230615,193300,31576190,2145,2145,2145,2145,0
|
|
20230615,193200,31576190,2145,2145,2145,2145,0
|
|
20230615,193100,31576190,2145,2145,2145,2145,0
|
|
20230615,193000,31576190,2145,2145,2145,2145,0
|
|
20230615,192900,31576190,2145,2145,2145,2145,0
|
|
20230615,192800,31576190,2145,2145,2145,2145,0
|
|
20230615,192700,31576190,2145,2145,2145,2145,0
|
|
20230615,192600,31576190,2145,2145,2145,2145,0
|
|
20230615,192500,31576190,2145,2145,2145,2145,0
|
|
20230615,192400,31576190,2145,2145,2145,2145,0
|
|
20230615,192300,31576190,2145,2145,2145,2145,0
|
|
20230615,192200,31576190,2145,2145,2145,2145,0
|
|
20230615,192100,31576190,2145,2145,2145,2145,0
|
|
20230615,192000,31576190,2145,2145,2145,2145,0
|
|
20230615,191900,31576190,2145,2145,2145,2145,0
|
|
20230615,191800,31576190,2145,2145,2145,2145,0
|
|
20230615,191700,31576190,2145,2145,2145,2145,0
|
|
20230615,191600,31576190,2145,2145,2145,2145,0
|
|
20230615,191500,31576190,2145,2145,2145,2145,0
|
|
20230615,191400,31576190,2145,2145,2145,2145,0
|
|
20230615,191300,31576190,2145,2145,2145,2145,0
|
|
20230615,191200,31576190,2145,2145,2145,2145,0
|
|
20230615,191100,31576190,2145,2145,2145,2145,0
|
|
20230615,191000,31576190,2145,2145,2145,2145,0
|
|
20230615,190900,31576190,2145,2145,2145,2145,1
|
|
20230615,190800,31576190,2145,2145,2145,2145,0
|
|
20230615,190700,31576190,2145,2145,2145,2145,0
|
|
20230615,190600,31576190,2145,2145,2145,2145,0
|
|
20230615,190500,31576190,2145,2145,2145,2145,0
|
|
20230615,190400,31576190,2145,2145,2145,2145,0
|
|
20230615,190300,31576190,2145,2145,2145,2145,0
|
|
20230615,190200,31576190,2145,2145,2145,2145,0
|
|
20230615,190100,31576190,2145,2145,2145,2145,0
|
|
20230615,190000,31576190,2145,2145,2145,2145,0
|
|
20230615,185900,31576190,2145,2145,2145,2145,0
|
|
20230615,185800,31576190,2145,2145,2145,2145,0
|
|
20230615,185700,31576190,2145,2145,2145,2145,0
|
|
20230615,185600,31576190,2145,2145,2145,2145,0
|
|
20230615,185500,31576190,2145,2145,2145,2145,0
|
|
20230615,185400,31576190,2145,2145,2145,2145,0
|
|
20230615,185300,31576190,2145,2145,2145,2145,0
|
|
20230615,185200,31576190,2145,2145,2145,2145,0
|
|
20230615,185100,31576190,2145,2145,2145,2145,0
|
|
20230615,185000,31576190,2145,2145,2145,2145,0
|
|
20230615,184900,31576190,2145,2145,2145,2145,0
|
|
20230615,184800,31576190,2145,2145,2145,2145,0
|
|
20230615,184700,31576190,2145,2145,2145,2145,0
|
|
20230615,184600,31576190,2145,2145,2145,2145,0
|
|
20230615,184500,31576190,2145,2145,2145,2145,0
|
|
20230615,184400,31576190,2145,2145,2145,2145,0
|
|
20230615,184300,31576190,2145,2145,2145,2145,0
|
|
20230615,184200,31576190,2145,2145,2145,2145,0
|
|
20230615,184100,31576190,2145,2145,2145,2145,0
|
|
20230615,184000,31576190,2145,2145,2145,2145,0
|
|
20230615,183900,31576190,2145,2145,2145,2145,1
|
|
20230615,183800,31576190,2145,2145,2145,2145,0
|
|
20230615,183700,31576190,2145,2145,2145,2145,0
|
|
20230615,183600,31576190,2145,2145,2145,2145,0
|
|
20230615,183500,31576190,2145,2145,2145,2145,0
|
|
20230615,183400,31576190,2145,2145,2145,2145,0
|
|
20230615,183300,31576190,2145,2145,2145,2145,0
|
|
20230615,183200,31576190,2145,2145,2145,2145,0
|
|
20230615,183100,31576190,2145,2145,2145,2145,0
|
|
20230615,183000,31576190,2145,2145,2145,2145,0
|
|
20230615,182900,31576190,2145,2145,2145,2145,0
|
|
20230615,182800,31576190,2145,2145,2145,2145,0
|
|
20230615,182700,31576190,2145,2145,2145,2145,0
|
|
20230615,182600,31576190,2145,2145,2145,2145,0
|
|
20230615,182500,31576190,2145,2145,2145,2145,0
|
|
20230615,182400,31576190,2145,2145,2145,2145,0
|
|
20230615,182300,31576190,2145,2145,2145,2145,0
|
|
20230615,182200,31576190,2145,2145,2145,2145,0
|
|
20230615,182100,31576190,2145,2145,2145,2145,0
|
|
20230615,182000,31576190,2145,2145,2145,2145,0
|
|
20230615,181900,31576190,2145,2145,2145,2145,0
|
|
20230615,181800,31576190,2145,2145,2145,2145,0
|
|
20230615,181700,31576190,2145,2145,2145,2145,0
|
|
20230615,181600,31576190,2145,2145,2145,2145,0
|
|
20230615,181500,31576190,2145,2145,2145,2145,0
|
|
20230615,181400,31576190,2145,2145,2145,2145,0
|
|
20230615,181300,31576190,2145,2145,2145,2145,0
|
|
20230615,181200,31576190,2145,2145,2145,2145,0
|
|
20230615,181100,31576190,2145,2145,2145,2145,0
|
|
20230615,181000,31576190,2145,2145,2145,2145,0
|
|
20230615,180900,31576190,2145,2145,2145,2145,1
|
|
20230615,180800,31576190,2145,2145,2145,2145,0
|
|
20230615,180700,31576190,2145,2145,2145,2145,0
|
|
20230615,180600,31576190,2145,2145,2145,2145,0
|
|
20230615,180500,31576190,2145,2145,2145,2145,0
|
|
20230615,180400,31576190,2145,2145,2145,2145,0
|
|
20230615,180300,31576190,2145,2145,2145,2145,0
|
|
20230615,180200,31576190,2145,2145,2145,2145,0
|
|
20230615,180100,31576190,2145,2145,2145,2145,0
|
|
20230615,180000,31576190,2145,2145,2145,2145,0
|
|
20230615,175900,31576190,2145,2145,2145,2145,0
|
|
20230615,175800,31576190,2145,2145,2145,2145,0
|
|
20230615,175700,31576190,2145,2145,2145,2145,0
|
|
20230615,175600,31576190,2145,2145,2145,2145,0
|
|
20230615,175500,31576190,2145,2145,2145,2145,0
|
|
20230615,175400,31576190,2145,2145,2145,2145,0
|
|
20230615,175300,31576190,2145,2145,2145,2145,0
|
|
20230615,175200,31576190,2145,2145,2145,2145,0
|
|
20230615,175100,31576190,2145,2145,2145,2145,0
|
|
20230615,175000,31576190,2145,2145,2145,2145,0
|
|
20230615,174900,31576190,2145,2145,2145,2145,0
|
|
20230615,174800,31576190,2145,2145,2145,2145,0
|
|
20230615,174700,31576190,2145,2145,2145,2145,0
|
|
20230615,174600,31576190,2145,2145,2145,2145,0
|
|
20230615,174500,31576190,2145,2145,2145,2145,0
|
|
20230615,174400,31576190,2145,2145,2145,2145,0
|
|
20230615,174300,31576190,2145,2145,2145,2145,0
|
|
20230615,174200,31576190,2145,2145,2145,2145,0
|
|
20230615,174100,31576190,2145,2145,2145,2145,0
|
|
20230615,174000,31576190,2145,2145,2145,2145,0
|
|
20230615,173900,31576190,2145,2145,2145,2145,1
|
|
20230615,173800,31576190,2145,2145,2145,2145,0
|
|
20230615,173700,31576190,2145,2145,2145,2145,0
|
|
20230615,173600,31576190,2145,2145,2145,2145,0
|
|
20230615,173500,31576190,2145,2145,2145,2145,0
|
|
20230615,173400,31576190,2145,2145,2145,2145,0
|
|
20230615,173300,31576190,2145,2145,2145,2145,0
|
|
20230615,173200,31576190,2145,2145,2145,2145,0
|
|
20230615,173100,31576190,2145,2145,2145,2145,0
|
|
20230615,173000,31576190,2145,2145,2145,2145,0
|
|
20230615,172900,31576190,2145,2145,2145,2145,0
|
|
20230615,172800,31576190,2145,2145,2145,2145,0
|
|
20230615,172700,31576190,2145,2145,2145,2145,0
|
|
20230615,172600,31576190,2145,2145,2145,2145,0
|
|
20230615,172500,31576190,2145,2145,2145,2145,0
|
|
20230615,172400,31576190,2145,2145,2145,2145,0
|
|
20230615,172300,31576190,2145,2145,2145,2145,0
|
|
20230615,172200,31576190,2145,2145,2145,2145,0
|
|
20230615,172100,31576190,2145,2145,2145,2145,0
|
|
20230615,172000,31576190,2145,2145,2145,2145,0
|
|
20230615,171900,31576190,2145,2145,2145,2145,0
|
|
20230615,171800,31576190,2145,2145,2145,2145,0
|
|
20230615,171700,31576190,2145,2145,2145,2145,0
|
|
20230615,171600,31576190,2145,2145,2145,2145,0
|
|
20230615,171500,31576190,2145,2145,2145,2145,0
|
|
20230615,171400,31576190,2145,2145,2145,2145,0
|
|
20230615,171300,31576190,2145,2145,2145,2145,0
|
|
20230615,171200,31576190,2145,2145,2145,2145,0
|
|
20230615,171100,31576190,2145,2145,2145,2145,0
|
|
20230615,171000,31576190,2145,2145,2145,2145,0
|
|
20230615,170900,31576190,2145,2145,2145,2145,1
|
|
20230615,170800,31576190,2145,2145,2145,2145,0
|
|
20230615,170700,31576190,2145,2145,2145,2145,0
|
|
20230615,170600,31576190,2145,2145,2145,2145,0
|
|
20230615,170500,31576190,2145,2145,2145,2145,0
|
|
20230615,170400,31576190,2145,2145,2145,2145,0
|
|
20230615,170300,31576190,2145,2145,2145,2145,0
|
|
20230615,170200,31576190,2145,2145,2145,2145,0
|
|
20230615,170100,31576190,2145,2145,2145,2145,0
|
|
20230615,170000,31576190,2145,2145,2145,2145,0
|
|
20230615,165900,31576190,2145,2145,2145,2145,0
|
|
20230615,165800,31576190,2145,2145,2145,2145,0
|
|
20230615,165700,31576190,2145,2145,2145,2145,0
|
|
20230615,165600,31576190,2145,2145,2145,2145,0
|
|
20230615,165500,31576190,2145,2145,2145,2145,0
|
|
20230615,165400,31576190,2145,2145,2145,2145,0
|
|
20230615,165300,31576190,2145,2145,2145,2145,0
|
|
20230615,165200,31576190,2145,2145,2145,2145,0
|
|
20230615,165100,31576190,2145,2145,2145,2145,0
|
|
20230615,165000,31576190,2145,2145,2145,2145,0
|
|
20230615,164900,31576190,2145,2145,2145,2145,0
|
|
20230615,164800,31576190,2145,2145,2145,2145,0
|
|
20230615,164700,31576190,2145,2145,2145,2145,0
|
|
20230615,164600,31576190,2145,2145,2145,2145,0
|
|
20230615,164500,31576190,2145,2145,2145,2145,0
|
|
20230615,164400,31576190,2145,2145,2145,2145,0
|
|
20230615,164300,31576190,2145,2145,2145,2145,0
|
|
20230615,164200,31576190,2145,2145,2145,2145,0
|
|
20230615,164100,31576190,2145,2145,2145,2145,0
|
|
20230615,164000,31576190,2145,2145,2145,2145,0
|
|
20230615,163900,31576190,2145,2145,2145,2145,1
|
|
20230615,163800,31576190,2145,2145,2145,2145,0
|
|
20230615,163700,31576190,2145,2145,2145,2145,0
|
|
20230615,163600,31576190,2145,2145,2145,2145,0
|
|
20230615,163500,31576190,2145,2145,2145,2145,0
|
|
20230615,163400,31576190,2145,2145,2145,2145,0
|
|
20230615,163300,31576190,2145,2145,2145,2145,0
|
|
20230615,163200,31576190,2145,2145,2145,2145,0
|
|
20230615,163100,31576190,2145,2145,2145,2145,0
|
|
20230615,163000,31576190,2145,2145,2145,2145,0
|
|
20230615,162900,31576190,2145,2145,2145,2145,0
|
|
20230615,162800,31576190,2145,2145,2145,2145,0
|
|
20230615,162700,31576190,2145,2145,2145,2145,0
|
|
20230615,162600,31576190,2145,2145,2145,2145,0
|
|
20230615,162500,31576190,2145,2145,2145,2145,0
|
|
20230615,162400,31576190,2145,2145,2145,2145,0
|
|
20230615,162300,31576190,2145,2145,2145,2145,0
|
|
20230615,162200,31576190,2145,2145,2145,2145,0
|
|
20230615,162100,31576190,2145,2145,2145,2145,0
|
|
20230615,162000,31576190,2145,2145,2145,2145,0
|
|
20230615,161900,31576190,2145,2145,2145,2145,0
|
|
20230615,161800,31576190,2145,2145,2145,2145,0
|
|
20230615,161700,31576190,2145,2145,2145,2145,0
|
|
20230615,161600,31576190,2145,2145,2145,2145,0
|
|
20230615,161500,31576190,2145,2145,2145,2145,0
|
|
20230615,161400,31576190,2145,2145,2145,2145,0
|
|
20230615,161300,31576190,2145,2145,2145,2145,0
|
|
20230615,161200,31576190,2145,2145,2145,2145,0
|
|
20230615,161100,31576190,2145,2145,2145,2145,0
|
|
20230615,161000,31576190,2145,2145,2145,2145,0
|
|
20230615,160900,31576190,2145,2145,2145,2145,1
|
|
20230615,160800,31576190,2145,2145,2145,2145,0
|
|
20230615,160700,31576190,2145,2145,2145,2145,0
|
|
20230615,160600,31576190,2145,2145,2145,2145,0
|
|
20230615,160500,31576190,2145,2145,2145,2145,0
|
|
20230615,160400,31576190,2145,2145,2145,2145,0
|
|
20230615,160300,31576190,2145,2145,2145,2145,0
|
|
20230615,160200,31576190,2145,2145,2145,2145,0
|
|
20230615,160100,31576190,2145,2145,2145,2145,0
|
|
20230615,160000,31576190,2145,2145,2145,2145,0
|
|
20230615,155900,31576190,2145,2145,2145,2145,0
|
|
20230615,155800,31576190,2145,2145,2145,2145,0
|
|
20230615,155700,31576190,2145,2145,2145,2145,0
|
|
20230615,155600,31576190,2145,2145,2145,2145,0
|
|
20230615,155500,31576190,2145,2145,2145,2145,0
|
|
20230615,155400,31576190,2145,2145,2145,2145,0
|
|
20230615,155300,31576190,2145,2145,2145,2145,0
|
|
20230615,155200,31576190,2145,2145,2145,2145,0
|
|
20230615,155100,31576190,2145,2145,2145,2145,0
|
|
20230615,155000,31576190,2145,2145,2145,2145,0
|
|
20230615,154900,31576190,2145,2145,2145,2145,0
|
|
20230615,154800,31576190,2145,2145,2145,2145,0
|
|
20230615,154700,31576190,2145,2145,2145,2145,0
|
|
20230615,154600,31576190,2145,2145,2145,2145,0
|
|
20230615,154500,31576190,2145,2145,2145,2145,0
|
|
20230615,154400,31576190,2145,2145,2145,2145,0
|
|
20230615,154300,31576190,2145,2145,2145,2145,0
|
|
20230615,154200,31576190,2145,2145,2145,2145,0
|
|
20230615,154100,31576190,2145,2145,2145,2145,0
|
|
20230615,154000,31576190,2145,2145,2145,2145,0
|
|
20230615,153900,31576190,2145,2145,2145,2145,1
|
|
20230615,153800,31576190,2145,2145,2145,2145,0
|
|
20230615,153700,31576190,2145,2145,2145,2145,0
|
|
20230615,153600,31576190,2145,2145,2145,2145,0
|
|
20230615,153500,31576190,2145,2145,2145,2145,0
|
|
20230615,153400,31576190,2145,2145,2145,2145,0
|
|
20230615,153300,31576190,2145,2145,2145,2145,0
|
|
20230615,153200,31576190,2145,2145,2145,2145,0
|
|
20230615,153100,31576190,2145,2145,2145,2145,0
|
|
20230615,153000,31576190,2145,2145,2145,2145,1
|
|
20230615,152900,31574045,2130,2130,2130,2130,0
|
|
20230615,152800,31574045,2130,2130,2130,2130,0
|
|
20230615,152700,31574045,2130,2130,2130,2130,0
|
|
20230615,152600,31574045,2130,2130,2130,2130,0
|
|
20230615,152500,31574045,2130,2130,2130,2130,0
|
|
20230615,152400,31574045,2130,2130,2130,2130,0
|
|
20230615,152300,31574045,2130,2130,2130,2130,0
|
|
20230615,152200,31574045,2130,2130,2130,2130,0
|
|
20230615,152100,31574045,2130,2130,2130,2130,0
|
|
20230615,152000,31574045,2130,2130,2130,2130,0
|
|
20230615,151900,31574045,2130,2130,2130,2130,16
|
|
20230615,151800,31539965,2145,2130,2145,2130,14
|
|
20230615,151700,31510045,2145,2130,2145,2130,50
|
|
20230615,151600,31403345,2145,2145,2145,2145,0
|
|
20230615,151500,31403345,2145,2130,2145,2130,28
|
|
20230615,151400,31343615,2130,2135,2145,2130,42
|
|
20230615,151300,31254000,2145,2130,2145,2130,14
|
|
20230615,151200,31224090,2145,2130,2145,2130,65
|
|
20230615,151100,31085400,2130,2130,2130,2130,4
|
|
20230615,151000,31076880,2145,2130,2145,2130,54
|
|
20230615,150900,30961770,2145,2145,2145,2145,0
|
|
20230615,150800,30961770,2145,2130,2145,2130,48
|
|
20230615,150700,30859440,2145,2135,2145,2130,120
|
|
20230615,150600,30603600,2130,2130,2130,2130,47
|
|
20230615,150500,30503490,2145,2130,2145,2130,15
|
|
20230615,150400,30471450,2130,2130,2145,2130,58
|
|
20230615,150300,30347790,2145,2145,2145,2145,0
|
|
20230615,150200,30347790,2145,2130,2145,2130,53
|
|
20230615,150100,30234650,2145,2145,2145,2145,0
|
|
20230615,150000,30234650,2145,2130,2145,2130,54
|
|
20230615,145900,30119520,2145,2130,2145,2130,14
|
|
20230615,145800,30089610,2145,2130,2145,2130,34
|
|
20230615,145700,30017100,2130,2130,2130,2130,23
|
|
20230615,145600,29968110,2145,2135,2145,2130,44
|
|
20230615,145500,29874130,2130,2130,2145,2130,30
|
|
20230615,145400,29810185,2145,2130,2145,2130,44
|
|
20230615,145300,29716250,2145,2145,2145,2145,0
|
|
20230615,145200,29716250,2145,2130,2145,2130,29
|
|
20230615,145100,29654310,2145,2130,2145,2130,38
|
|
20230615,145000,29573270,2145,2130,2145,2130,24
|
|
20230615,144900,29521930,2130,2130,2130,2130,24
|
|
20230615,144800,29470810,2145,2130,2145,2130,35
|
|
20230615,144700,29396170,2145,2130,2145,2130,34
|
|
20230615,144600,29323600,2145,2130,2145,2130,34
|
|
20230615,144500,29251030,2145,2130,2145,2130,34
|
|
20230615,144400,29178460,2145,2135,2145,2130,47
|
|
20230615,144300,29078005,2130,2130,2145,2130,44
|
|
20230615,144200,28984195,2145,2140,2145,2140,10
|
|
20230615,144100,28962775,2130,2130,2130,2130,33
|
|
20230615,144000,28892485,2145,2130,2145,2130,25
|
|
20230615,143900,28839085,2130,2130,2130,2130,43
|
|
20230615,143800,28747495,2145,2130,2145,2130,19
|
|
20230615,143700,28706905,2135,2130,2145,2130,52
|
|
20230615,143600,28596010,2145,2145,2145,2145,0
|
|
20230615,143500,28596010,2145,2130,2145,2130,53
|
|
20230615,143400,28482860,2130,2130,2145,2130,32
|
|
20230615,143300,28414515,2145,2130,2145,2130,49
|
|
20230615,143200,28309875,2135,2130,2145,2130,32
|
|
20230615,143100,28241515,2145,2135,2145,2130,44
|
|
20230615,143000,28147575,2130,2130,2130,2130,5
|
|
20230615,142900,28136925,2145,2130,2145,2130,56
|
|
20230615,142800,28017525,2130,2130,2130,2130,4
|
|
20230615,142700,28009005,2145,2145,2145,2130,25
|
|
20230615,142600,27955495,2130,2130,2145,2130,50
|
|
20230615,142500,27848895,2145,2130,2145,2130,25
|
|
20230615,142400,27795545,2130,2130,2130,2130,25
|
|
20230615,142300,27742295,2145,2130,2145,2130,30
|
|
20230615,142200,27678185,2145,2130,2145,2130,58
|
|
20230615,142100,27554285,2130,2130,2130,2130,4
|
|
20230615,142000,27545765,2130,2130,2135,2130,44
|
|
20230615,141900,27452040,2145,2130,2145,2130,19
|
|
20230615,141800,27411470,2145,2130,2145,2130,39
|
|
20230615,141700,27328280,2145,2130,2145,2130,25
|
|
20230615,141600,27274930,2145,2135,2145,2130,54
|
|
20230615,141500,27159550,2130,2130,2130,2130,9
|
|
20230615,141400,27140380,2130,2130,2130,2130,29
|
|
20230615,141300,27078610,2130,2130,2130,2130,14
|
|
20230615,141200,27048790,2130,2130,2130,2130,40
|
|
20230615,141100,26963590,2145,2145,2145,2145,0
|
|
20230615,141000,26963590,2145,2130,2145,2130,34
|
|
20230615,140900,26891050,2145,2130,2145,2130,22
|
|
20230615,140800,26844085,2145,2130,2145,2130,34
|
|
20230615,140700,26771545,2145,2145,2145,2145,0
|
|
20230615,140600,26771545,2145,2130,2145,2130,44
|
|
20230615,140500,26677705,2145,2140,2145,2140,10
|
|
20230615,140400,26656285,2130,2130,2130,2130,24
|
|
20230615,140300,26605165,2145,2145,2145,2145,0
|
|
20230615,140200,26605165,2145,2130,2145,2130,20
|
|
20230615,140100,26562445,2130,2130,2130,2130,24
|
|
20230615,140000,26511325,2145,2130,2145,2130,20
|
|
20230615,135900,26468605,2130,2130,2130,2130,24
|
|
20230615,135800,26417485,2145,2135,2145,2135,15
|
|
20230615,135700,26385400,2130,2130,2130,2130,34
|
|
20230615,135600,26312980,2145,2145,2145,2145,0
|
|
20230615,135500,26312980,2145,2135,2145,2130,40
|
|
20230615,135400,26227600,2130,2140,2145,2130,20
|
|
20230615,135300,26184880,2130,2130,2130,2130,24
|
|
20230615,135200,26133760,2145,2140,2145,2140,10
|
|
20230615,135100,26112340,2130,2130,2130,2130,35
|
|
20230615,135000,26037790,2145,2145,2145,2145,0
|
|
20230615,134900,26037790,2145,2130,2145,2130,49
|
|
20230615,134800,25933220,2145,2145,2145,2145,0
|
|
20230615,134700,25933220,2145,2130,2145,2130,34
|
|
20230615,134600,25860680,2145,2145,2145,2145,0
|
|
20230615,134500,25860680,2145,2130,2145,2130,44
|
|
20230615,134400,25766775,2145,2135,2145,2135,16
|
|
20230615,134300,25732545,2130,2130,2130,2130,35
|
|
20230615,134200,25657995,2145,2145,2145,2145,0
|
|
20230615,134100,25657995,2145,2130,2145,2130,34
|
|
20230615,134000,25585455,2145,2145,2145,2145,0
|
|
20230615,133900,25585455,2145,2130,2145,2130,44
|
|
20230615,133800,25491615,2145,2145,2145,2145,0
|
|
20230615,133700,25491615,2145,2130,2145,2130,20
|
|
20230615,133600,25448895,2130,2130,2130,2130,25
|
|
20230615,133500,25395645,2145,2145,2145,2145,0
|
|
20230615,133400,25395645,2145,2135,2145,2135,31
|
|
20230615,133300,25329390,2145,2135,2145,2135,20
|
|
20230615,133200,25286620,2145,2145,2145,2145,0
|
|
20230615,133100,25286620,2145,2135,2145,2135,26
|
|
20230615,133000,25231040,2145,2145,2145,2145,0
|
|
20230615,132900,25231040,2145,2145,2145,2145,0
|
|
20230615,132800,25231040,2145,2145,2145,2145,0
|
|
20230615,132700,25231040,2145,2135,2145,2135,27
|
|
20230615,132600,25173325,2145,2145,2145,2145,0
|
|
20230615,132500,25173325,2145,2140,2145,2140,10
|
|
20230615,132400,25151905,2135,2135,2135,2135,10
|
|
20230615,132300,25130555,2135,2135,2135,2135,11
|
|
20230615,132200,25107070,2145,2135,2145,2135,16
|
|
20230615,132100,25072840,2145,2145,2145,2145,0
|
|
20230615,132000,25072840,2145,2145,2145,2145,0
|
|
20230615,131900,25072840,2145,2135,2145,2135,21
|
|
20230615,131800,25027935,2145,2145,2145,2145,0
|
|
20230615,131700,25027935,2145,2140,2145,2140,10
|
|
20230615,131600,25006515,2135,2135,2135,2135,17
|
|
20230615,131500,24970220,2145,2145,2145,2145,0
|
|
20230615,131400,24970220,2145,2135,2145,2135,20
|
|
20230615,131300,24927420,2145,2135,2145,2135,16
|
|
20230615,131200,24893190,2145,2145,2145,2145,0
|
|
20230615,131100,24893190,2145,2140,2145,2140,10
|
|
20230615,131000,24871770,2135,2135,2135,2135,10
|
|
20230615,130900,24850420,2145,2145,2145,2145,0
|
|
20230615,130800,24850420,2145,2135,2145,2135,16
|
|
20230615,130700,24816210,2145,2135,2145,2135,16
|
|
20230615,130600,24781980,2145,2145,2145,2145,0
|
|
20230615,130500,24781980,2145,2135,2145,2135,21
|
|
20230615,130400,24737075,2145,2145,2145,2145,0
|
|
20230615,130300,24737075,2145,2145,2145,2145,0
|
|
20230615,130200,24737075,2145,2135,2145,2135,26
|
|
20230615,130100,24681495,2145,2145,2145,2145,0
|
|
20230615,130000,24681495,2145,2145,2145,2145,0
|
|
20230615,125900,24681495,2145,2135,2145,2135,21
|
|
20230615,125800,24636590,2145,2140,2145,2140,10
|
|
20230615,125700,24615170,2135,2135,2135,2135,6
|
|
20230615,125600,24602360,2135,2135,2135,2135,10
|
|
20230615,125500,24581010,2145,2145,2145,2145,0
|
|
20230615,125400,24581010,2145,2140,2145,2140,10
|
|
20230615,125300,24559590,2135,2135,2135,2135,16
|
|
20230615,125200,24525430,2145,2145,2145,2145,0
|
|
20230615,125100,24525430,2145,2140,2145,2140,10
|
|
20230615,125000,24504010,2135,2135,2135,2135,10
|
|
20230615,124900,24482660,2145,2145,2145,2145,0
|
|
20230615,124800,24482660,2145,2135,2145,2135,16
|
|
20230615,124700,24448430,2135,2135,2135,2135,10
|
|
20230615,124600,24427080,2145,2145,2145,2145,0
|
|
20230615,124500,24427080,2145,2140,2145,2140,10
|
|
20230615,124400,24405660,2135,2135,2135,2135,11
|
|
20230615,124300,24382175,2145,2140,2145,2140,10
|
|
20230615,124200,24360755,2135,2135,2135,2135,6
|
|
20230615,124100,24347945,2135,2135,2135,2135,10
|
|
20230615,124000,24326595,2145,2140,2145,2140,10
|
|
20230615,123900,24305175,2135,2135,2135,2135,6
|
|
20230615,123800,24292365,2135,2135,2135,2135,10
|
|
20230615,123700,24271015,2145,2145,2145,2145,0
|
|
20230615,123600,24271015,2145,2140,2145,2140,10
|
|
20230615,123500,24249595,2135,2135,2135,2135,16
|
|
20230615,123400,24215435,2135,2135,2135,2135,0
|
|
20230615,123300,24215435,2135,2135,2135,2135,17
|
|
20230615,123200,24179140,2145,2145,2145,2145,0
|
|
20230615,123100,24179140,2145,2145,2145,2145,0
|
|
20230615,123000,24179140,2145,2135,2145,2135,27
|
|
20230615,122900,24121425,2145,2145,2145,2145,0
|
|
20230615,122800,24121425,2145,2140,2145,2140,10
|
|
20230615,122700,24100005,2135,2135,2135,2135,11
|
|
20230615,122600,24076520,2145,2145,2145,2145,0
|
|
20230615,122500,24076520,2145,2140,2145,2140,10
|
|
20230615,122400,24055100,2135,2135,2135,2135,16
|
|
20230615,122300,24020940,2145,2145,2145,2145,0
|
|
20230615,122200,24020940,2145,2135,2145,2135,20
|
|
20230615,122100,23978140,2145,2135,2145,2135,16
|
|
20230615,122000,23943910,2145,2145,2145,2145,0
|
|
20230615,121900,23943910,2145,2145,2145,2145,0
|
|
20230615,121800,23943910,2145,2135,2145,2135,20
|
|
20230615,121700,23901140,2145,2145,2145,2145,0
|
|
20230615,121600,23901140,2145,2135,2145,2135,21
|
|
20230615,121500,23856205,2145,2135,2145,2135,16
|
|
20230615,121400,23821975,2145,2145,2145,2145,0
|
|
20230615,121300,23821975,2145,2145,2145,2145,0
|
|
20230615,121200,23821975,2145,2135,2145,2135,26
|
|
20230615,121100,23766395,2135,2135,2135,2135,0
|
|
20230615,121000,23766395,2135,2135,2135,2135,6
|
|
20230615,120900,23753585,2135,2135,2135,2135,10
|
|
20230615,120800,23732235,2145,2145,2145,2145,0
|
|
20230615,120700,23732235,2145,2140,2145,2140,10
|
|
20230615,120600,23710815,2135,2135,2135,2135,11
|
|
20230615,120500,23687330,2135,2135,2135,2135,0
|
|
20230615,120400,23687330,2135,2135,2135,2135,12
|
|
20230615,120300,23661710,2135,2135,2135,2135,16
|
|
20230615,120200,23627550,2135,2135,2135,2135,0
|
|
20230615,120100,23627550,2135,2135,2135,2135,16
|
|
20230615,120000,23593390,2145,2145,2145,2145,0
|
|
20230615,115900,23593390,2145,2145,2145,2145,0
|
|
20230615,115800,23593390,2145,2145,2145,2145,0
|
|
20230615,115700,23593390,2145,2135,2145,2135,20
|
|
20230615,115600,23550620,2135,2135,2135,2135,0
|
|
20230615,115500,23550620,2135,2135,2135,2135,12
|
|
20230615,115400,23525000,2135,2135,2135,2135,16
|
|
20230615,115300,23490840,2135,2135,2135,2135,0
|
|
20230615,115200,23490840,2135,2135,2135,2135,16
|
|
20230615,115100,23456680,2145,2145,2145,2145,0
|
|
20230615,115000,23456680,2145,2145,2145,2145,0
|
|
20230615,114900,23456680,2145,2135,2145,2135,20
|
|
20230615,114800,23413910,2135,2135,2135,2135,6
|
|
20230615,114700,23401100,2135,2135,2135,2135,0
|
|
20230615,114600,23401100,2135,2135,2135,2135,16
|
|
20230615,114500,23366940,2145,2145,2145,2145,0
|
|
20230615,114400,23366940,2145,2145,2145,2145,0
|
|
20230615,114300,23366940,2145,2135,2145,2135,27
|
|
20230615,114200,23309225,2135,2135,2135,2135,0
|
|
20230615,114100,23309225,2135,2135,2135,2135,6
|
|
20230615,114000,23296415,2135,2135,2135,2135,10
|
|
20230615,113900,23275065,2145,2145,2145,2145,0
|
|
20230615,113800,23275065,2145,2135,2145,2135,20
|
|
20230615,113700,23232295,2135,2135,2135,2135,6
|
|
20230615,113600,23219485,2145,2145,2145,2145,0
|
|
20230615,113500,23219485,2145,2135,2145,2135,21
|
|
20230615,113400,23174580,2145,2145,2145,2145,0
|
|
20230615,113300,23174580,2145,2140,2145,2140,10
|
|
20230615,113200,23153160,2135,2135,2135,2135,16
|
|
20230615,113100,23119000,2145,2145,2145,2145,0
|
|
20230615,113000,23119000,2145,2140,2145,2140,10
|
|
20230615,112900,23097580,2135,2135,2135,2135,10
|
|
20230615,112800,23076230,2135,2135,2135,2135,6
|
|
20230615,112700,23063420,2145,2145,2145,2145,0
|
|
20230615,112600,23063420,2145,2140,2145,2140,10
|
|
20230615,112500,23042000,2135,2135,2135,2135,10
|
|
20230615,112400,23020650,2135,2135,2135,2135,0
|
|
20230615,112300,23020650,2135,2135,2135,2135,12
|
|
20230615,112200,22995030,2135,2135,2135,2135,11
|
|
20230615,112100,22971545,2135,2135,2135,2135,6
|
|
20230615,112000,22958735,2135,2135,2135,2135,10
|
|
20230615,111900,22937385,2135,2135,2135,2135,6
|
|
20230615,111800,22924575,2135,2135,2135,2135,0
|
|
20230615,111700,22924575,2135,2135,2135,2135,11
|
|
20230615,111600,22901090,2135,2135,2135,2135,12
|
|
20230615,111500,22875470,2135,2135,2135,2135,0
|
|
20230615,111400,22875470,2135,2135,2135,2135,16
|
|
20230615,111300,22841310,2135,2135,2135,2135,0
|
|
20230615,111200,22841310,2135,2135,2135,2135,6
|
|
20230615,111100,22828500,2135,2135,2135,2135,11
|
|
20230615,111000,22805015,2145,2145,2145,2145,0
|
|
20230615,110900,22805015,2145,2135,2145,2135,27
|
|
20230615,110800,22747300,2145,2145,2145,2145,0
|
|
20230615,110700,22747300,2145,2145,2145,2145,0
|
|
20230615,110600,22747300,2145,2135,2145,2135,21
|
|
20230615,110500,22702395,2135,2135,2135,2135,6
|
|
20230615,110400,22689585,2145,2145,2145,2145,0
|
|
20230615,110300,22689585,2145,2135,2145,2135,20
|
|
20230615,110200,22646815,2145,2145,2145,2145,0
|
|
20230615,110100,22646815,2145,2145,2145,2145,10
|
|
20230615,110000,22625365,2135,2135,2145,2135,27
|
|
20230615,105900,22567650,2145,2145,2145,2145,0
|
|
20230615,105800,22567650,2145,2145,2145,2145,0
|
|
20230615,105700,22567650,2145,2140,2145,2140,10
|
|
20230615,105600,22546230,2135,2135,2135,2135,17
|
|
20230615,105500,22509935,2145,2145,2145,2145,0
|
|
20230615,105400,22509935,2145,2135,2145,2135,21
|
|
20230615,105300,22465030,2145,2145,2145,2145,0
|
|
20230615,105200,22465030,2145,2135,2145,2135,20
|
|
20230615,105100,22422230,2150,2150,2150,2150,0
|
|
20230615,105000,22422230,2150,2150,2150,2150,0
|
|
20230615,104900,22422230,2150,2135,2150,2135,31
|
|
20230615,104800,22355835,2150,2150,2150,2150,0
|
|
20230615,104700,22355835,2150,2150,2150,2150,0
|
|
20230615,104600,22355835,2150,2140,2150,2140,20
|
|
20230615,104500,22312925,2135,2135,2135,2135,10
|
|
20230615,104400,22291575,2150,2145,2150,2145,10
|
|
20230615,104300,22270105,2135,2135,2135,2135,11
|
|
20230615,104200,22246620,2150,2150,2150,2150,0
|
|
20230615,104100,22246620,2150,2150,2150,2150,0
|
|
20230615,104000,22246620,2150,2135,2150,2135,26
|
|
20230615,103900,22190990,2150,2150,2150,2150,0
|
|
20230615,103800,22190990,2150,2150,2150,2150,0
|
|
20230615,103700,22190990,2150,2135,2150,2135,21
|
|
20230615,103600,22146035,2150,2150,2150,2150,0
|
|
20230615,103500,22146035,2150,2135,2150,2135,20
|
|
20230615,103400,22103215,2130,2130,2130,2130,5010
|
|
20230615,103300,11431915,2150,2150,2150,2150,0
|
|
20230615,103200,11431915,2150,2150,2150,2150,0
|
|
20230615,103100,11431915,2150,2135,2150,2135,20
|
|
20230615,103000,11389095,2130,2130,2130,2130,10
|
|
20230615,102900,11367795,2150,2150,2150,2150,0
|
|
20230615,102800,11367795,2150,2150,2150,2150,0
|
|
20230615,102700,11367795,2150,2150,2150,2150,0
|
|
20230615,102600,11367795,2150,2150,2150,2150,0
|
|
20230615,102500,11367795,2150,2140,2150,2140,2010
|
|
20230615,102400,7049185,2130,2130,2130,2130,2000
|
|
20230615,102300,2789185,2145,2135,2145,2135,20
|
|
20230615,102200,2746375,2130,2130,2130,2130,6
|
|
20230615,102100,2733595,2145,2145,2145,2145,0
|
|
20230615,102000,2733595,2145,2145,2145,2145,0
|
|
20230615,101900,2733595,2145,2145,2145,2145,0
|
|
20230615,101800,2733595,2145,2145,2145,2145,0
|
|
20230615,101700,2733595,2145,2130,2145,2130,26
|
|
20230615,101600,2678005,2145,2145,2145,2145,0
|
|
20230615,101500,2678005,2145,2145,2145,2145,0
|
|
20230615,101400,2678005,2145,2145,2145,2145,0
|
|
20230615,101300,2678005,2145,2145,2145,2145,0
|
|
20230615,101200,2678005,2145,2145,2145,2145,0
|
|
20230615,101100,2678005,2145,2130,2145,2130,26
|
|
20230615,101000,2622415,2145,2145,2145,2145,0
|
|
20230615,100900,2622415,2145,2145,2145,2145,0
|
|
20230615,100800,2622415,2145,2145,2145,2145,0
|
|
20230615,100700,2622415,2145,2145,2145,2145,0
|
|
20230615,100600,2622415,2145,2130,2145,2130,21
|
|
20230615,100500,2577550,2145,2145,2145,2145,0
|
|
20230615,100400,2577550,2145,2145,2145,2145,0
|
|
20230615,100300,2577550,2145,2145,2145,2145,0
|
|
20230615,100200,2577550,2145,2145,2145,2145,0
|
|
20230615,100100,2577550,2145,2145,2145,2145,0
|
|
20230615,100000,2577550,2145,2130,2145,2130,26
|
|
20230615,095900,2521960,2145,2145,2145,2145,0
|
|
20230615,095800,2521960,2145,2145,2145,2145,0
|
|
20230615,095700,2521960,2145,2145,2145,2145,0
|
|
20230615,095600,2521960,2145,2145,2145,2145,0
|
|
20230615,095500,2521960,2145,2130,2145,2130,26
|
|
20230615,095400,2466370,2145,2145,2145,2145,0
|
|
20230615,095300,2466370,2145,2145,2145,2145,0
|
|
20230615,095200,2466370,2145,2145,2145,2145,0
|
|
20230615,095100,2466370,2145,2145,2145,2145,0
|
|
20230615,095000,2466370,2145,2130,2145,2130,17
|
|
20230615,094900,2430085,2130,2130,2130,2130,0
|
|
20230615,094800,2430085,2130,2130,2130,2130,12
|
|
20230615,094700,2404525,2130,2130,2130,2130,0
|
|
20230615,094600,2404525,2130,2130,2130,2130,6
|
|
20230615,094500,2391745,2145,2145,2145,2145,0
|
|
20230615,094400,2391745,2145,2145,2145,2145,0
|
|
20230615,094300,2391745,2145,2145,2145,2145,0
|
|
20230615,094200,2391745,2145,2145,2145,2145,0
|
|
20230615,094100,2391745,2145,2125,2145,2125,32
|
|
20230615,094000,2323495,2145,2145,2145,2145,0
|
|
20230615,093900,2323495,2145,2145,2145,2145,0
|
|
20230615,093800,2323495,2145,2145,2145,2145,0
|
|
20230615,093700,2323495,2145,2145,2145,2145,0
|
|
20230615,093600,2323495,2145,2145,2145,2145,0
|
|
20230615,093500,2323495,2145,2145,2145,2145,0
|
|
20230615,093400,2323495,2145,2130,2145,2130,20
|
|
20230615,093300,2280735,2125,2125,2125,2125,12
|
|
20230615,093200,2255235,2125,2125,2125,2125,6
|
|
20230615,093100,2242485,2140,2140,2140,2140,0
|
|
20230615,093000,2242485,2140,2140,2140,2140,0
|
|
20230615,092900,2242485,2140,2140,2140,2140,0
|
|
20230615,092800,2242485,2140,2140,2140,2140,0
|
|
20230615,092700,2242485,2140,2130,2140,2130,20
|
|
20230615,092600,2199775,2125,2125,2125,2125,6
|
|
20230615,092500,2187025,2140,2140,2140,2140,0
|
|
20230615,092400,2187025,2140,2140,2140,2140,0
|
|
20230615,092300,2187025,2140,2140,2140,2140,0
|
|
20230615,092200,2187025,2140,2140,2140,2140,0
|
|
20230615,092100,2187025,2140,2125,2140,2125,16
|
|
20230615,092000,2152875,2150,2150,2150,2150,0
|
|
20230615,091900,2152875,2150,2150,2150,2150,0
|
|
20230615,091800,2152875,2150,2150,2150,2150,0
|
|
20230615,091700,2152875,2150,2150,2150,2150,0
|
|
20230615,091600,2152875,2150,2150,2150,2150,0
|
|
20230615,091500,2152875,2150,2150,2150,2150,0
|
|
20230615,091400,2152875,2150,2150,2150,2150,0
|
|
20230615,091300,2152875,2150,2150,2150,2150,0
|
|
20230615,091200,2152875,2150,2150,2150,2150,0
|
|
20230615,091100,2152875,2150,2150,2150,2150,0
|
|
20230615,091000,2152875,2150,2150,2150,2150,0
|
|
20230615,090900,2152875,2150,2150,2150,2150,0
|
|
20230615,090800,2152875,2150,2150,2150,2150,0
|
|
20230615,090700,2152875,2150,2150,2150,2150,0
|
|
20230615,090600,2152875,2150,2150,2150,2150,0
|
|
20230615,090500,2152875,2150,2150,2150,2150,0
|
|
20230615,090400,2152875,2150,2150,2150,2150,0
|
|
20230615,090300,2152875,2150,2125,2150,2125,1013
|
|
20230615,090200,0,2125,2125,2125,2125,0
|
|
20230615,090100,0,2125,2125,2125,2125,0
|
|
20230615,090000,0,2125,2125,2125,2125,0
|