688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202500,42243510,2140,2125,2140,2125,17
|
|
20230616,202400,42243510,2140,2140,2140,2140,0
|
|
20230616,202300,42243510,2140,2140,2140,2140,0
|
|
20230616,202200,42243510,2140,2140,2140,2140,0
|
|
20230616,202100,42243510,2140,2140,2140,2140,0
|
|
20230616,202000,42243510,2140,2140,2140,2140,0
|
|
20230616,201900,42243510,2140,2140,2140,2140,0
|
|
20230616,201800,42243510,2140,2140,2140,2140,0
|
|
20230616,201700,42243510,2140,2140,2140,2140,0
|
|
20230616,201600,42243510,2140,2140,2140,2140,0
|
|
20230616,201500,42243510,2140,2140,2140,2140,0
|
|
20230616,201400,42243510,2140,2140,2140,2140,0
|
|
20230616,201300,42243510,2140,2140,2140,2140,0
|
|
20230616,201200,42243510,2140,2140,2140,2140,0
|
|
20230616,201100,42243510,2140,2140,2140,2140,0
|
|
20230616,201000,42243510,2140,2140,2140,2140,0
|
|
20230616,200900,42243510,2140,2140,2140,2140,0
|
|
20230616,200800,42243510,2140,2140,2140,2140,0
|
|
20230616,200700,42243510,2140,2140,2140,2140,0
|
|
20230616,200600,42243510,2140,2140,2140,2140,0
|
|
20230616,200500,42243510,2140,2140,2140,2140,0
|
|
20230616,200400,42243510,2140,2140,2140,2140,0
|
|
20230616,200300,42243510,2140,2140,2140,2140,0
|
|
20230616,200200,42243510,2140,2140,2140,2140,0
|
|
20230616,200100,42243510,2140,2140,2140,2140,0
|
|
20230616,200000,42243510,2140,2140,2140,2140,0
|
|
20230616,195900,42243510,2140,2140,2140,2140,0
|
|
20230616,195800,42243510,2140,2140,2140,2140,0
|
|
20230616,195700,42243510,2140,2140,2140,2140,0
|
|
20230616,195600,42243510,2140,2140,2140,2140,0
|
|
20230616,195500,42243510,2140,2125,2140,2125,17
|
|
20230616,195400,42243510,2140,2140,2140,2140,0
|
|
20230616,195300,42243510,2140,2140,2140,2140,0
|
|
20230616,195200,42243510,2140,2140,2140,2140,0
|
|
20230616,195100,42243510,2140,2140,2140,2140,0
|
|
20230616,195000,42243510,2140,2140,2140,2140,0
|
|
20230616,194900,42243510,2140,2140,2140,2140,0
|
|
20230616,194800,42243510,2140,2140,2140,2140,0
|
|
20230616,194700,42243510,2140,2140,2140,2140,0
|
|
20230616,194600,42243510,2140,2140,2140,2140,0
|
|
20230616,194500,42243510,2140,2140,2140,2140,0
|
|
20230616,194400,42243510,2140,2140,2140,2140,0
|
|
20230616,194300,42243510,2140,2140,2140,2140,0
|
|
20230616,194200,42243510,2140,2140,2140,2140,0
|
|
20230616,194100,42243510,2140,2140,2140,2140,0
|
|
20230616,194000,42243510,2140,2140,2140,2140,0
|
|
20230616,193900,42243510,2140,2140,2140,2140,0
|
|
20230616,193800,42243510,2140,2140,2140,2140,0
|
|
20230616,193700,42243510,2140,2140,2140,2140,0
|
|
20230616,193600,42243510,2140,2140,2140,2140,0
|
|
20230616,193500,42243510,2140,2140,2140,2140,0
|
|
20230616,193400,42243510,2140,2140,2140,2140,0
|
|
20230616,193300,42243510,2140,2140,2140,2140,0
|
|
20230616,193200,42243510,2140,2140,2140,2140,0
|
|
20230616,193100,42243510,2140,2140,2140,2140,0
|
|
20230616,193000,42243510,2140,2140,2140,2140,0
|
|
20230616,192900,42243510,2140,2140,2140,2140,0
|
|
20230616,192800,42243510,2140,2140,2140,2140,0
|
|
20230616,192700,42243510,2140,2140,2140,2140,0
|
|
20230616,192600,42243510,2140,2140,2140,2140,0
|
|
20230616,192500,42243510,2140,2125,2140,2125,17
|
|
20230616,192400,42243510,2140,2140,2140,2140,0
|
|
20230616,192300,42243510,2140,2140,2140,2140,0
|
|
20230616,192200,42243510,2140,2140,2140,2140,0
|
|
20230616,192100,42243510,2140,2140,2140,2140,0
|
|
20230616,192000,42243510,2140,2140,2140,2140,0
|
|
20230616,191900,42243510,2140,2140,2140,2140,0
|
|
20230616,191800,42243510,2140,2140,2140,2140,0
|
|
20230616,191700,42243510,2140,2140,2140,2140,0
|
|
20230616,191600,42243510,2140,2140,2140,2140,0
|
|
20230616,191500,42243510,2140,2140,2140,2140,0
|
|
20230616,191400,42243510,2140,2140,2140,2140,0
|
|
20230616,191300,42243510,2140,2140,2140,2140,0
|
|
20230616,191200,42243510,2140,2140,2140,2140,0
|
|
20230616,191100,42243510,2140,2140,2140,2140,0
|
|
20230616,191000,42243510,2140,2140,2140,2140,0
|
|
20230616,190900,42243510,2140,2140,2140,2140,0
|
|
20230616,190800,42243510,2140,2140,2140,2140,0
|
|
20230616,190700,42243510,2140,2140,2140,2140,0
|
|
20230616,190600,42243510,2140,2140,2140,2140,0
|
|
20230616,190500,42243510,2140,2140,2140,2140,0
|
|
20230616,190400,42243510,2140,2140,2140,2140,0
|
|
20230616,190300,42243510,2140,2140,2140,2140,0
|
|
20230616,190200,42243510,2140,2140,2140,2140,0
|
|
20230616,190100,42243510,2140,2140,2140,2140,0
|
|
20230616,190000,42243510,2140,2140,2140,2140,0
|
|
20230616,185900,42243510,2140,2140,2140,2140,0
|
|
20230616,185800,42243510,2140,2140,2140,2140,0
|
|
20230616,185700,42243510,2140,2140,2140,2140,0
|
|
20230616,185600,42243510,2140,2140,2140,2140,0
|
|
20230616,185500,42243510,2140,2125,2140,2125,17
|
|
20230616,185400,42243510,2140,2140,2140,2140,0
|
|
20230616,185300,42243510,2140,2140,2140,2140,0
|
|
20230616,185200,42243510,2140,2140,2140,2140,0
|
|
20230616,185100,42243510,2140,2140,2140,2140,0
|
|
20230616,185000,42243510,2140,2140,2140,2140,0
|
|
20230616,184900,42243510,2140,2140,2140,2140,0
|
|
20230616,184800,42243510,2140,2140,2140,2140,0
|
|
20230616,184700,42243510,2140,2140,2140,2140,0
|
|
20230616,184600,42243510,2140,2140,2140,2140,0
|
|
20230616,184500,42243510,2140,2140,2140,2140,0
|
|
20230616,184400,42243510,2140,2140,2140,2140,0
|
|
20230616,184300,42243510,2140,2140,2140,2140,0
|
|
20230616,184200,42243510,2140,2140,2140,2140,0
|
|
20230616,184100,42243510,2140,2140,2140,2140,0
|
|
20230616,184000,42243510,2140,2140,2140,2140,0
|
|
20230616,183900,42243510,2140,2140,2140,2140,0
|
|
20230616,183800,42243510,2140,2140,2140,2140,0
|
|
20230616,183700,42243510,2140,2140,2140,2140,0
|
|
20230616,183600,42243510,2140,2140,2140,2140,0
|
|
20230616,183500,42243510,2140,2140,2140,2140,0
|
|
20230616,183400,42243510,2140,2140,2140,2140,0
|
|
20230616,183300,42243510,2140,2140,2140,2140,0
|
|
20230616,183200,42243510,2140,2140,2140,2140,0
|
|
20230616,183100,42243510,2140,2140,2140,2140,0
|
|
20230616,183000,42243510,2140,2140,2140,2140,0
|
|
20230616,182900,42243510,2140,2140,2140,2140,0
|
|
20230616,182800,42243510,2140,2140,2140,2140,0
|
|
20230616,182700,42243510,2140,2140,2140,2140,0
|
|
20230616,182600,42243510,2140,2140,2140,2140,0
|
|
20230616,182500,42243510,2140,2125,2140,2125,17
|
|
20230616,182400,42243510,2140,2140,2140,2140,0
|
|
20230616,182300,42243510,2140,2140,2140,2140,0
|
|
20230616,182200,42243510,2140,2140,2140,2140,0
|
|
20230616,182100,42243510,2140,2140,2140,2140,0
|
|
20230616,182000,42243510,2140,2140,2140,2140,0
|
|
20230616,181900,42243510,2140,2140,2140,2140,0
|
|
20230616,181800,42243510,2140,2140,2140,2140,0
|
|
20230616,181700,42243510,2140,2140,2140,2140,0
|
|
20230616,181600,42243510,2140,2140,2140,2140,0
|
|
20230616,181500,42243510,2140,2140,2140,2140,0
|
|
20230616,181400,42243510,2140,2140,2140,2140,0
|
|
20230616,181300,42243510,2140,2140,2140,2140,0
|
|
20230616,181200,42243510,2140,2140,2140,2140,0
|
|
20230616,181100,42243510,2140,2140,2140,2140,0
|
|
20230616,181000,42243510,2140,2140,2140,2140,0
|
|
20230616,180900,42243510,2140,2140,2140,2140,0
|
|
20230616,180800,42243510,2140,2140,2140,2140,0
|
|
20230616,180700,42243510,2140,2140,2140,2140,0
|
|
20230616,180600,42243510,2140,2140,2140,2140,0
|
|
20230616,180500,42243510,2140,2140,2140,2140,0
|
|
20230616,180400,42243510,2140,2140,2140,2140,0
|
|
20230616,180300,42243510,2140,2140,2140,2140,0
|
|
20230616,180200,42243510,2140,2140,2140,2140,0
|
|
20230616,180100,42243510,2140,2140,2140,2140,0
|
|
20230616,180000,42243510,2140,2140,2140,2140,0
|
|
20230616,175900,42243510,2140,2140,2140,2140,0
|
|
20230616,175800,42243510,2140,2140,2140,2140,0
|
|
20230616,175700,42243510,2140,2140,2140,2140,0
|
|
20230616,175600,42243510,2140,2140,2140,2140,0
|
|
20230616,175500,42243510,2140,2125,2140,2125,17
|
|
20230616,175400,42243510,2140,2140,2140,2140,0
|
|
20230616,175300,42243510,2140,2140,2140,2140,0
|
|
20230616,175200,42243510,2140,2140,2140,2140,0
|
|
20230616,175100,42243510,2140,2140,2140,2140,0
|
|
20230616,175000,42243510,2140,2140,2140,2140,0
|
|
20230616,174900,42243510,2140,2140,2140,2140,0
|
|
20230616,174800,42243510,2140,2140,2140,2140,0
|
|
20230616,174700,42243510,2140,2140,2140,2140,0
|
|
20230616,174600,42243510,2140,2140,2140,2140,0
|
|
20230616,174500,42243510,2140,2140,2140,2140,0
|
|
20230616,174400,42243510,2140,2140,2140,2140,0
|
|
20230616,174300,42243510,2140,2140,2140,2140,0
|
|
20230616,174200,42243510,2140,2140,2140,2140,0
|
|
20230616,174100,42243510,2140,2140,2140,2140,0
|
|
20230616,174000,42243510,2140,2140,2140,2140,0
|
|
20230616,173900,42243510,2140,2140,2140,2140,0
|
|
20230616,173800,42243510,2140,2140,2140,2140,0
|
|
20230616,173700,42243510,2140,2140,2140,2140,0
|
|
20230616,173600,42243510,2140,2140,2140,2140,0
|
|
20230616,173500,42243510,2140,2140,2140,2140,0
|
|
20230616,173400,42243510,2140,2140,2140,2140,0
|
|
20230616,173300,42243510,2140,2140,2140,2140,0
|
|
20230616,173200,42243510,2140,2140,2140,2140,0
|
|
20230616,173100,42243510,2140,2140,2140,2140,0
|
|
20230616,173000,42243510,2140,2140,2140,2140,0
|
|
20230616,172900,42243510,2140,2140,2140,2140,0
|
|
20230616,172800,42243510,2140,2140,2140,2140,0
|
|
20230616,172700,42243510,2140,2140,2140,2140,0
|
|
20230616,172600,42243510,2140,2140,2140,2140,0
|
|
20230616,172500,42243510,2140,2125,2140,2125,17
|
|
20230616,172400,42243510,2140,2140,2140,2140,0
|
|
20230616,172300,42243510,2140,2140,2140,2140,0
|
|
20230616,172200,42243510,2140,2140,2140,2140,0
|
|
20230616,172100,42243510,2140,2140,2140,2140,0
|
|
20230616,172000,42243510,2140,2140,2140,2140,0
|
|
20230616,171900,42243510,2140,2140,2140,2140,0
|
|
20230616,171800,42243510,2140,2140,2140,2140,0
|
|
20230616,171700,42243510,2140,2140,2140,2140,0
|
|
20230616,171600,42243510,2140,2140,2140,2140,0
|
|
20230616,171500,42243510,2140,2140,2140,2140,0
|
|
20230616,171400,42243510,2140,2140,2140,2140,0
|
|
20230616,171300,42243510,2140,2140,2140,2140,0
|
|
20230616,171200,42243510,2140,2140,2140,2140,0
|
|
20230616,171100,42243510,2140,2140,2140,2140,0
|
|
20230616,171000,42243510,2140,2140,2140,2140,0
|
|
20230616,170900,42243510,2140,2140,2140,2140,0
|
|
20230616,170800,42243510,2140,2140,2140,2140,0
|
|
20230616,170700,42243510,2140,2140,2140,2140,0
|
|
20230616,170600,42243510,2140,2140,2140,2140,0
|
|
20230616,170500,42243510,2140,2140,2140,2140,0
|
|
20230616,170400,42243510,2140,2140,2140,2140,0
|
|
20230616,170300,42243510,2140,2140,2140,2140,0
|
|
20230616,170200,42243510,2140,2140,2140,2140,0
|
|
20230616,170100,42243510,2140,2140,2140,2140,0
|
|
20230616,170000,42243510,2140,2140,2140,2140,0
|
|
20230616,165900,42243510,2140,2140,2140,2140,0
|
|
20230616,165800,42243510,2140,2140,2140,2140,0
|
|
20230616,165700,42243510,2140,2140,2140,2140,0
|
|
20230616,165600,42243510,2140,2140,2140,2140,0
|
|
20230616,165500,42243510,2140,2125,2140,2125,17
|
|
20230616,165400,42243510,2140,2140,2140,2140,0
|
|
20230616,165300,42243510,2140,2140,2140,2140,0
|
|
20230616,165200,42243510,2140,2140,2140,2140,0
|
|
20230616,165100,42243510,2140,2140,2140,2140,0
|
|
20230616,165000,42243510,2140,2140,2140,2140,0
|
|
20230616,164900,42243510,2140,2140,2140,2140,0
|
|
20230616,164800,42243510,2140,2140,2140,2140,0
|
|
20230616,164700,42243510,2140,2140,2140,2140,0
|
|
20230616,164600,42243510,2140,2140,2140,2140,0
|
|
20230616,164500,42243510,2140,2140,2140,2140,0
|
|
20230616,164400,42243510,2140,2140,2140,2140,0
|
|
20230616,164300,42243510,2140,2140,2140,2140,0
|
|
20230616,164200,42243510,2140,2140,2140,2140,0
|
|
20230616,164100,42243510,2140,2140,2140,2140,0
|
|
20230616,164000,42243510,2140,2140,2140,2140,0
|
|
20230616,163900,42243510,2140,2140,2140,2140,0
|
|
20230616,163800,42243510,2140,2140,2140,2140,0
|
|
20230616,163700,42243510,2140,2140,2140,2140,0
|
|
20230616,163600,42243510,2140,2140,2140,2140,0
|
|
20230616,163500,42243510,2140,2140,2140,2140,0
|
|
20230616,163400,42243510,2140,2140,2140,2140,0
|
|
20230616,163300,42243510,2140,2140,2140,2140,0
|
|
20230616,163200,42243510,2140,2140,2140,2140,0
|
|
20230616,163100,42243510,2140,2140,2140,2140,0
|
|
20230616,163000,42243510,2140,2140,2140,2140,0
|
|
20230616,162900,42243510,2140,2140,2140,2140,0
|
|
20230616,162800,42243510,2140,2140,2140,2140,0
|
|
20230616,162700,42243510,2140,2140,2140,2140,0
|
|
20230616,162600,42243510,2140,2140,2140,2140,0
|
|
20230616,162500,42243510,2140,2125,2140,2125,17
|
|
20230616,162400,42243510,2140,2140,2140,2140,0
|
|
20230616,162300,42243510,2140,2140,2140,2140,0
|
|
20230616,162200,42243510,2140,2140,2140,2140,0
|
|
20230616,162100,42243510,2140,2140,2140,2140,0
|
|
20230616,162000,42243510,2140,2140,2140,2140,0
|
|
20230616,161900,42243510,2140,2140,2140,2140,0
|
|
20230616,161800,42243510,2140,2140,2140,2140,0
|
|
20230616,161700,42243510,2140,2140,2140,2140,0
|
|
20230616,161600,42243510,2140,2140,2140,2140,0
|
|
20230616,161500,42243510,2140,2140,2140,2140,0
|
|
20230616,161400,42243510,2140,2140,2140,2140,0
|
|
20230616,161300,42243510,2140,2140,2140,2140,0
|
|
20230616,161200,42243510,2140,2140,2140,2140,0
|
|
20230616,161100,42243510,2140,2140,2140,2140,0
|
|
20230616,161000,42243510,2140,2140,2140,2140,0
|
|
20230616,160900,42243510,2140,2140,2140,2140,0
|
|
20230616,160800,42243510,2140,2140,2140,2140,0
|
|
20230616,160700,42243510,2140,2140,2140,2140,0
|
|
20230616,160600,42243510,2140,2140,2140,2140,0
|
|
20230616,160500,42243510,2140,2140,2140,2140,0
|
|
20230616,160400,42243510,2140,2140,2140,2140,0
|
|
20230616,160300,42243510,2140,2140,2140,2140,0
|
|
20230616,160200,42243510,2140,2140,2140,2140,0
|
|
20230616,160100,42243510,2140,2140,2140,2140,0
|
|
20230616,160000,42243510,2140,2140,2140,2140,0
|
|
20230616,155900,42243510,2140,2140,2140,2140,0
|
|
20230616,155800,42243510,2140,2140,2140,2140,0
|
|
20230616,155700,42243510,2140,2140,2140,2140,0
|
|
20230616,155600,42243510,2140,2140,2140,2140,0
|
|
20230616,155500,42243510,2140,2125,2140,2125,17
|
|
20230616,155400,42243510,2140,2140,2140,2140,0
|
|
20230616,155300,42243510,2140,2140,2140,2140,0
|
|
20230616,155200,42243510,2140,2140,2140,2140,0
|
|
20230616,155100,42243510,2140,2140,2140,2140,0
|
|
20230616,155000,42243510,2140,2140,2140,2140,0
|
|
20230616,154900,42243510,2140,2140,2140,2140,0
|
|
20230616,154800,42243510,2140,2140,2140,2140,0
|
|
20230616,154700,42243510,2140,2140,2140,2140,0
|
|
20230616,154600,42243510,2140,2140,2140,2140,0
|
|
20230616,154500,42243510,2140,2140,2140,2140,0
|
|
20230616,154400,42243510,2140,2140,2140,2140,0
|
|
20230616,154300,42243510,2140,2140,2140,2140,0
|
|
20230616,154200,42243510,2140,2140,2140,2140,0
|
|
20230616,154100,42243510,2140,2140,2140,2140,0
|
|
20230616,154000,42243510,2140,2140,2140,2140,0
|
|
20230616,153900,42243510,2140,2140,2140,2140,0
|
|
20230616,153800,42243510,2140,2140,2140,2140,0
|
|
20230616,153700,42243510,2140,2140,2140,2140,0
|
|
20230616,153600,42243510,2140,2140,2140,2140,0
|
|
20230616,153500,42243510,2140,2140,2140,2140,0
|
|
20230616,153400,42243510,2140,2140,2140,2140,0
|
|
20230616,153300,42243510,2140,2140,2140,2140,0
|
|
20230616,153200,42243510,2140,2140,2140,2140,0
|
|
20230616,153100,42243510,2140,2140,2140,2140,0
|
|
20230616,153000,42243510,2140,2140,2140,2140,0
|
|
20230616,152900,42243510,2140,2140,2140,2140,0
|
|
20230616,152800,42243510,2140,2140,2140,2140,0
|
|
20230616,152700,42243510,2140,2140,2140,2140,0
|
|
20230616,152600,42243510,2140,2140,2140,2140,0
|
|
20230616,152500,42243510,2140,2140,2140,2140,0
|
|
20230616,152400,42243510,2140,2140,2140,2140,0
|
|
20230616,152300,42243510,2140,2140,2140,2140,0
|
|
20230616,152200,42243510,2140,2140,2140,2140,0
|
|
20230616,152100,42243510,2140,2140,2140,2140,0
|
|
20230616,152000,42243510,2140,2140,2140,2140,0
|
|
20230616,151900,42243510,2140,2125,2140,2125,17
|
|
20230616,151800,42207305,2140,2120,2140,2120,36
|
|
20230616,151700,42130665,2140,2115,2140,2115,380
|
|
20230616,151600,41326525,2120,2115,2120,2115,19
|
|
20230616,151500,41286290,2120,2120,2120,2115,113
|
|
20230616,151400,41047195,2115,2115,2115,2115,96
|
|
20230616,151300,40844155,2115,2115,2115,2115,9
|
|
20230616,151200,40825120,2120,2115,2120,2115,99
|
|
20230616,151100,40615635,2120,2115,2120,2115,71
|
|
20230616,151000,40465420,2120,2115,2120,2115,104
|
|
20230616,150900,40245410,2115,2115,2115,2115,21
|
|
20230616,150800,40200995,2125,2120,2125,2120,30
|
|
20230616,150700,40137380,2115,2115,2120,2115,115
|
|
20230616,150600,39894140,2115,2115,2115,2115,0
|
|
20230616,150500,39894140,2115,2115,2115,2115,125
|
|
20230616,150400,39629765,2115,2115,2115,2115,1
|
|
20230616,150300,39627650,2130,2115,2130,2115,165
|
|
20230616,150200,39278155,2115,2115,2120,2115,33
|
|
20230616,150100,39208310,2120,2115,2120,2115,74
|
|
20230616,150000,39051750,2120,2115,2120,2115,27
|
|
20230616,145900,38994595,2135,2135,2135,2135,0
|
|
20230616,145800,38994595,2135,2115,2135,2115,112
|
|
20230616,145700,38756840,2125,2125,2125,2125,10
|
|
20230616,145600,38735590,2140,2120,2140,2120,40
|
|
20230616,145500,38650710,2120,2115,2120,2115,166
|
|
20230616,145400,38299370,2115,2115,2115,2115,85
|
|
20230616,145300,38119595,2115,2115,2115,2115,100
|
|
20230616,145200,37908095,2115,2115,2115,2115,0
|
|
20230616,145100,37908095,2115,2115,2120,2115,108
|
|
20230616,145000,37679625,2120,2115,2120,2115,75
|
|
20230616,144900,37520950,2120,2115,2120,2115,99
|
|
20230616,144800,37311515,2115,2115,2115,2115,28
|
|
20230616,144700,37252295,2115,2115,2115,2115,68
|
|
20230616,144600,37108475,2120,2115,2120,2115,93
|
|
20230616,144500,36911770,2120,2115,2120,2115,17
|
|
20230616,144400,36875765,2120,2115,2120,2115,121
|
|
20230616,144300,36619750,2115,2120,2120,2115,74
|
|
20230616,144200,36463190,2115,2115,2115,2115,82
|
|
20230616,144100,36289760,2115,2115,2115,2115,24
|
|
20230616,144000,36239000,2115,2115,2115,2115,80
|
|
20230616,143900,36069800,2120,2115,2120,2115,104
|
|
20230616,143800,35849740,2120,2120,2120,2120,0
|
|
20230616,143700,35849740,2120,2115,2120,2115,122
|
|
20230616,143600,35591660,2115,2115,2115,2115,83
|
|
20230616,143500,35416115,2120,2115,2120,2115,81
|
|
20230616,143400,35244750,2115,2115,2120,2115,40
|
|
20230616,143300,35160100,2115,2120,2120,2115,108
|
|
20230616,143200,34931540,2115,2115,2115,2115,105
|
|
20230616,143100,34709465,2115,2115,2115,2115,11
|
|
20230616,143000,34686200,2115,2115,2115,2115,111
|
|
20230616,142900,34451435,2115,2115,2115,2115,67
|
|
20230616,142800,34309730,2115,2115,2115,2115,78
|
|
20230616,142700,34144760,2120,2115,2120,2115,32
|
|
20230616,142600,34077030,2125,2115,2125,2115,40
|
|
20230616,142500,33992240,2120,2125,2125,2115,95
|
|
20230616,142400,33790895,2120,2120,2120,2120,16
|
|
20230616,142300,33756975,2120,2120,2120,2120,109
|
|
20230616,142200,33525895,2125,2120,2125,2120,82
|
|
20230616,142100,33352005,2125,2120,2125,2120,74
|
|
20230616,142000,33195075,2125,2120,2125,2120,53
|
|
20230616,141900,33082665,2130,2125,2130,2125,30
|
|
20230616,141800,33018875,2125,2120,2125,2120,102
|
|
20230616,141700,32802535,2125,2125,2125,2120,43
|
|
20230616,141600,32711275,2120,2120,2125,2120,90
|
|
20230616,141500,32520425,2120,2120,2120,2120,71
|
|
20230616,141400,32369905,2120,2120,2120,2120,100
|
|
20230616,141300,32157905,2120,2120,2120,2120,21
|
|
20230616,141200,32113385,2120,2120,2120,2120,76
|
|
20230616,141100,31952265,2120,2120,2120,2120,36
|
|
20230616,141000,31875945,2130,2125,2130,2125,30
|
|
20230616,140900,31812160,2120,2125,2125,2120,116
|
|
20230616,140800,31566140,2120,2125,2125,2120,115
|
|
20230616,140700,31322240,2120,2120,2120,2120,76
|
|
20230616,140600,31161120,2120,2120,2120,2120,27
|
|
20230616,140500,31103880,2130,2130,2130,2130,0
|
|
20230616,140400,31103880,2130,2120,2130,2120,46
|
|
20230616,140300,31006195,2140,2125,2140,2125,70
|
|
20230616,140200,30857295,2120,2125,2125,2120,68
|
|
20230616,140100,30713085,2120,2120,2125,2120,105
|
|
20230616,140000,30490435,2120,2120,2120,2120,100
|
|
20230616,135900,30278435,2120,2120,2120,2120,35
|
|
20230616,135800,30204235,2140,2140,2140,2140,0
|
|
20230616,135700,30204235,2140,2120,2140,2120,167
|
|
20230616,135600,29849465,2125,2125,2125,2125,10
|
|
20230616,135500,29828215,2120,2120,2120,2120,100
|
|
20230616,135400,29616215,2120,2120,2120,2120,82
|
|
20230616,135300,29442375,2125,2120,2125,2120,98
|
|
20230616,135200,29234565,2120,2125,2125,2120,55
|
|
20230616,135100,29117915,2120,2120,2125,2120,112
|
|
20230616,135000,28880425,2140,2140,2140,2140,0
|
|
20230616,134900,28880425,2140,2125,2140,2125,80
|
|
20230616,134800,28710090,2120,2120,2120,2120,77
|
|
20230616,134700,28546850,2130,2120,2130,2120,130
|
|
20230616,134600,28271050,2125,2120,2125,2120,71
|
|
20230616,134500,28120480,2120,2120,2120,2120,15
|
|
20230616,134400,28088680,2140,2135,2140,2135,10
|
|
20230616,134300,28067325,2135,2120,2135,2120,143
|
|
20230616,134200,27763705,2120,2120,2120,2120,15
|
|
20230616,134100,27731905,2120,2120,2120,2120,80
|
|
20230616,134000,27562305,2125,2120,2125,2120,148
|
|
20230616,133900,27248395,2135,2135,2135,2135,0
|
|
20230616,133800,27248395,2135,2120,2135,2120,85
|
|
20230616,133700,27067775,2125,2120,2125,2120,92
|
|
20230616,133600,26872685,2125,2120,2125,2120,105
|
|
20230616,133500,26650035,2125,2125,2125,2120,35
|
|
20230616,133400,26575735,2120,2125,2125,2120,92
|
|
20230616,133300,26380645,2120,2125,2125,2120,112
|
|
20230616,133200,26143155,2120,2120,2120,2120,16
|
|
20230616,133100,26109235,2135,2135,2135,2135,0
|
|
20230616,133000,26109235,2135,2120,2135,2120,124
|
|
20230616,132900,25846130,2130,2120,2130,2120,112
|
|
20230616,132800,25608490,2130,2130,2130,2130,0
|
|
20230616,132700,25608490,2130,2120,2130,2120,137
|
|
20230616,132600,25317820,2125,2125,2125,2125,94
|
|
20230616,132500,25118070,2130,2125,2130,2125,101
|
|
20230616,132400,24903395,2125,2125,2130,2125,48
|
|
20230616,132300,24801345,2135,2130,2135,2130,40
|
|
20230616,132200,24716115,2125,2125,2125,2125,119
|
|
20230616,132100,24463240,2130,2130,2130,2130,10
|
|
20230616,132000,24441940,2125,2130,2130,2125,88
|
|
20230616,131900,24254890,2125,2125,2125,2125,104
|
|
20230616,131800,24033890,2130,2125,2130,2125,71
|
|
20230616,131700,23882965,2130,2130,2130,2130,0
|
|
20230616,131600,23882965,2130,2125,2130,2125,43
|
|
20230616,131500,23791490,2135,2125,2135,2125,138
|
|
20230616,131400,23497890,2130,2130,2130,2125,36
|
|
20230616,131300,23421290,2125,2125,2125,2125,11
|
|
20230616,131200,23397915,2135,2125,2135,2125,128
|
|
20230616,131100,23125605,2130,2125,2130,2125,128
|
|
20230616,131000,22853505,2135,2135,2135,2135,0
|
|
20230616,130900,22853505,2135,2135,2135,2135,10
|
|
20230616,130800,22832155,2125,2125,2125,2125,98
|
|
20230616,130700,22623905,2130,2130,2130,2130,1
|
|
20230616,130600,22621775,2130,2130,2130,2130,85
|
|
20230616,130500,22440725,2130,2130,2130,2130,105
|
|
20230616,130400,22217075,2130,2130,2130,2130,73
|
|
20230616,130300,22061585,2130,2130,2130,2130,0
|
|
20230616,130200,22061585,2130,2130,2130,2130,113
|
|
20230616,130100,21820895,2130,2130,2130,2130,73
|
|
20230616,130000,21665405,2135,2130,2135,2130,17
|
|
20230616,125900,21629145,2130,2130,2130,2130,86
|
|
20230616,125800,21445965,2140,2135,2140,2135,30
|
|
20230616,125700,21381905,2135,2130,2135,2130,109
|
|
20230616,125600,21149685,2135,2135,2135,2135,5
|
|
20230616,125500,21139010,2130,2130,2130,2130,71
|
|
20230616,125400,20987780,2135,2130,2135,2130,116
|
|
20230616,125300,20740675,2135,2135,2135,2135,5
|
|
20230616,125200,20730000,2130,2130,2130,2130,84
|
|
20230616,125100,20551080,2135,2130,2135,2130,117
|
|
20230616,125000,20301820,2135,2130,2135,2130,90
|
|
20230616,124900,20110095,2130,2130,2130,2130,16
|
|
20230616,124800,20076015,2130,2130,2130,2130,7
|
|
20230616,124700,20061105,2140,2135,2140,2130,131
|
|
20230616,124600,19781760,2135,2130,2135,2130,19
|
|
20230616,124500,19741240,2135,2130,2135,2130,114
|
|
20230616,124400,19498370,2135,2130,2135,2130,79
|
|
20230616,124300,19330050,2135,2130,2135,2130,19
|
|
20230616,124200,19289530,2140,2135,2140,2135,10
|
|
20230616,124100,19268155,2130,2130,2130,2130,103
|
|
20230616,124000,19048765,2130,2130,2130,2130,88
|
|
20230616,123900,18861325,2130,2130,2130,2130,0
|
|
20230616,123800,18861325,2130,2130,2130,2130,90
|
|
20230616,123700,18669625,2130,2130,2130,2130,74
|
|
20230616,123600,18512005,2130,2130,2130,2130,91
|
|
20230616,123500,18318175,2130,2130,2130,2130,9
|
|
20230616,123400,18299005,2130,2130,2130,2130,62
|
|
20230616,123300,18166945,2130,2130,2130,2130,77
|
|
20230616,123200,18002935,2130,2130,2130,2130,9
|
|
20230616,123100,17983765,2130,2130,2130,2130,62
|
|
20230616,123000,17851705,2130,2130,2130,2130,84
|
|
20230616,122900,17672785,2130,2130,2130,2130,84
|
|
20230616,122800,17493865,2130,2130,2130,2130,15
|
|
20230616,122700,17461915,2130,2130,2130,2130,75
|
|
20230616,122600,17302165,2130,2130,2130,2130,71
|
|
20230616,122500,17150935,2130,2130,2130,2130,15
|
|
20230616,122400,17118985,2130,2130,2130,2130,83
|
|
20230616,122300,16942195,2130,2130,2130,2130,90
|
|
20230616,122200,16750495,2130,2130,2130,2130,90
|
|
20230616,122100,16558795,2130,2130,2130,2130,9
|
|
20230616,122000,16539625,2130,2130,2130,2130,104
|
|
20230616,121900,16318105,2130,2130,2130,2130,83
|
|
20230616,121800,16141315,2130,2130,2130,2130,11
|
|
20230616,121700,16117885,2130,2130,2130,2130,98
|
|
20230616,121600,15909145,2130,2130,2130,2130,84
|
|
20230616,121500,15730225,2130,2130,2130,2130,92
|
|
20230616,121400,15534265,2130,2130,2130,2130,15
|
|
20230616,121300,15502315,2130,2130,2130,2130,85
|
|
20230616,121200,15321265,2130,2130,2130,2130,113
|
|
20230616,121100,15080575,2130,2130,2130,2130,0
|
|
20230616,121000,15080575,2130,2130,2130,2130,155
|
|
20230616,120900,14750425,2130,2130,2130,2130,102
|
|
20230616,120800,14533165,2130,2130,2130,2130,89
|
|
20230616,120700,14343595,2130,2130,2130,2130,11
|
|
20230616,120600,14320165,2130,2130,2130,2130,88
|
|
20230616,120500,14132725,2130,2130,2130,2130,87
|
|
20230616,120400,13947415,2130,2130,2130,2130,22
|
|
20230616,120300,13900555,2130,2130,2130,2130,81
|
|
20230616,120200,13728025,2130,2130,2130,2130,64
|
|
20230616,120100,13591705,2130,2130,2130,2130,109
|
|
20230616,120000,13359535,2130,2130,2130,2130,0
|
|
20230616,115900,13359535,2130,2130,2130,2130,64
|
|
20230616,115800,13223215,2130,2130,2130,2130,93
|
|
20230616,115700,13025125,2130,2130,2130,2130,0
|
|
20230616,115600,13025125,2130,2130,2130,2130,90
|
|
20230616,115500,12833425,2130,2130,2130,2130,76
|
|
20230616,115400,12671545,2130,2130,2130,2130,79
|
|
20230616,115300,12503275,2130,2130,2130,2130,24
|
|
20230616,115200,12452155,2130,2130,2130,2130,89
|
|
20230616,115100,12262585,2135,2135,2135,2135,94
|
|
20230616,115000,12061895,2135,2135,2135,2135,9
|
|
20230616,114900,12042680,2135,2135,2135,2135,79
|
|
20230616,114800,11874015,2135,2135,2135,2135,94
|
|
20230616,114700,11673325,2135,2135,2135,2135,87
|
|
20230616,114600,11487580,2135,2135,2135,2135,0
|
|
20230616,114500,11487580,2135,2135,2135,2135,89
|
|
20230616,114400,11297565,2135,2135,2135,2135,61
|
|
20230616,114300,11167330,2135,2135,2135,2135,16
|
|
20230616,114200,11133170,2135,2135,2135,2135,84
|
|
20230616,114100,10953830,2135,2135,2135,2135,71
|
|
20230616,114000,10802245,2135,2135,2135,2135,96
|
|
20230616,113900,10597285,2135,2135,2135,2135,10
|
|
20230616,113800,10575935,2135,2135,2135,2135,83
|
|
20230616,113700,10398730,2135,2135,2135,2135,85
|
|
20230616,113600,10217255,2135,2135,2135,2135,8
|
|
20230616,113500,10200175,2135,2135,2135,2135,76
|
|
20230616,113400,10037915,2135,2135,2135,2135,71
|
|
20230616,113300,9886330,2135,2135,2135,2135,94
|
|
20230616,113200,9685640,2135,2135,2135,2135,16
|
|
20230616,113100,9651480,2135,2135,2135,2135,95
|
|
20230616,113000,9448655,2135,2135,2135,2135,69
|
|
20230616,112900,9301340,2135,2135,2135,2135,15
|
|
20230616,112800,9269315,2135,2135,2135,2135,80
|
|
20230616,112700,9098515,2135,2135,2135,2135,95
|
|
20230616,112600,8895690,2135,2135,2135,2135,63
|
|
20230616,112500,8761185,2135,2135,2135,2135,9
|
|
20230616,112400,8741970,2135,2135,2135,2135,102
|
|
20230616,112300,8524200,2135,2135,2135,2135,72
|
|
20230616,112200,8370480,2135,2135,2135,2135,9
|
|
20230616,112100,8351265,2135,2135,2135,2135,82
|
|
20230616,112000,8176195,2135,2135,2135,2135,69
|
|
20230616,111900,8028880,2135,2130,2135,2130,115
|
|
20230616,111800,7783845,2130,2130,2130,2130,0
|
|
20230616,111700,7783845,2130,2130,2130,2130,89
|
|
20230616,111600,7594275,2130,2130,2130,2130,99
|
|
20230616,111500,7383405,2130,2130,2130,2130,0
|
|
20230616,111400,7383405,2130,2130,2130,2130,95
|
|
20230616,111300,7181055,2130,2130,2130,2130,89
|
|
20230616,111200,6991485,2130,2130,2130,2130,90
|
|
20230616,111100,6799785,2130,2130,2130,2130,25
|
|
20230616,111000,6746535,2130,2130,2130,2130,64
|
|
20230616,110900,6610215,2130,2130,2130,2130,84
|
|
20230616,110800,6431295,2130,2130,2130,2130,23
|
|
20230616,110700,6382305,2130,2130,2130,2130,64
|
|
20230616,110600,6245985,2130,2130,2130,2130,100
|
|
20230616,110500,6032985,2130,2130,2130,2130,86
|
|
20230616,110400,5849805,2130,2130,2130,2130,0
|
|
20230616,110300,5849805,2130,2130,2130,2130,101
|
|
20230616,110200,5634675,2130,2130,2130,2130,89
|
|
20230616,110100,5445105,2130,2130,2130,2130,0
|
|
20230616,110000,5445105,2130,2130,2130,2130,89
|
|
20230616,105900,5255535,2130,2130,2130,2130,92
|
|
20230616,105800,5059575,2130,2130,2130,2130,61
|
|
20230616,105700,4929645,2140,2135,2140,2135,30
|
|
20230616,105600,4865555,2130,2130,2130,2130,65
|
|
20230616,105500,4727105,2135,2130,2135,2130,108
|
|
20230616,105400,4497015,2130,2130,2130,2130,11
|
|
20230616,105300,4473585,2130,2130,2130,2130,67
|
|
20230616,105200,4330875,2135,2135,2140,2135,48
|
|
20230616,105100,4228345,2140,2135,2140,2135,72
|
|
20230616,105000,4074575,2140,2135,2140,2135,10
|
|
20230616,104900,4053220,2130,2130,2130,2130,64
|
|
20230616,104800,3916900,2145,2145,2145,2145,0
|
|
20230616,104700,3916900,2145,2135,2145,2135,40
|
|
20230616,104600,3831490,2130,2135,2135,2130,91
|
|
20230616,104500,3637560,2130,2130,2130,2130,80
|
|
20230616,104400,3467160,2135,2130,2135,2130,80
|
|
20230616,104300,3296710,2130,2130,2130,2130,12
|
|
20230616,104200,3271150,2135,2130,2135,2130,90
|
|
20230616,104100,3079400,2150,2150,2150,2150,0
|
|
20230616,104000,3079400,2150,2150,2150,2150,0
|
|
20230616,103900,3079400,2150,2140,2150,2140,20
|
|
20230616,103800,3036500,2130,2130,2130,2130,89
|
|
20230616,103700,2846930,2150,2150,2150,2150,0
|
|
20230616,103600,2846930,2150,2150,2150,2150,0
|
|
20230616,103500,2846930,2150,2135,2150,2130,1030
|
|
20230616,103400,651920,2150,2150,2150,2150,0
|
|
20230616,103300,651920,2150,2150,2150,2150,0
|
|
20230616,103200,651920,2150,2150,2150,2150,0
|
|
20230616,103100,651920,2150,2150,2150,2150,0
|
|
20230616,103000,651920,2150,2150,2150,2150,0
|
|
20230616,102900,651920,2150,2150,2150,2150,0
|
|
20230616,102800,651920,2150,2150,2150,2150,0
|
|
20230616,102700,651920,2150,2135,2150,2135,20
|
|
20230616,102600,609150,2150,2150,2150,2150,0
|
|
20230616,102500,609150,2150,2150,2150,2150,0
|
|
20230616,102400,609150,2150,2150,2150,2150,0
|
|
20230616,102300,609150,2150,2150,2150,2150,0
|
|
20230616,102200,609150,2150,2140,2150,2140,25
|
|
20230616,102100,555600,2135,2135,2135,2135,10
|
|
20230616,102000,534250,2150,2150,2150,2150,0
|
|
20230616,101900,534250,2150,2150,2150,2150,0
|
|
20230616,101800,534250,2150,2150,2150,2150,0
|
|
20230616,101700,534250,2150,2150,2150,2150,0
|
|
20230616,101600,534250,2150,2150,2150,2150,0
|
|
20230616,101500,534250,2150,2150,2150,2150,0
|
|
20230616,101400,534250,2150,2150,2150,2150,0
|
|
20230616,101300,534250,2150,2130,2150,2130,47
|
|
20230616,101200,433790,2150,2150,2150,2150,0
|
|
20230616,101100,433790,2150,2150,2150,2150,0
|
|
20230616,101000,433790,2150,2150,2150,2150,0
|
|
20230616,100900,433790,2150,2150,2150,2150,0
|
|
20230616,100800,433790,2150,2150,2150,2150,0
|
|
20230616,100700,433790,2150,2150,2150,2150,0
|
|
20230616,100600,433790,2150,2150,2150,2150,0
|
|
20230616,100500,433790,2150,2150,2150,2150,0
|
|
20230616,100400,433790,2150,2150,2150,2150,0
|
|
20230616,100300,433790,2150,2150,2150,2150,0
|
|
20230616,100200,433790,2150,2130,2150,2130,27
|
|
20230616,100100,376150,2150,2150,2150,2150,0
|
|
20230616,100000,376150,2150,2150,2150,2150,0
|
|
20230616,095900,376150,2150,2150,2150,2150,0
|
|
20230616,095800,376150,2150,2150,2150,2150,0
|
|
20230616,095700,376150,2150,2150,2150,2150,0
|
|
20230616,095600,376150,2150,2150,2150,2150,0
|
|
20230616,095500,376150,2150,2150,2150,2150,0
|
|
20230616,095400,376150,2150,2135,2150,2135,30
|
|
20230616,095300,311950,2130,2130,2130,2130,9
|
|
20230616,095200,292780,2150,2150,2150,2150,0
|
|
20230616,095100,292780,2150,2150,2150,2150,0
|
|
20230616,095000,292780,2150,2150,2150,2150,0
|
|
20230616,094900,292780,2150,2150,2150,2150,0
|
|
20230616,094800,292780,2150,2150,2150,2150,0
|
|
20230616,094700,292780,2150,2150,2150,2150,0
|
|
20230616,094600,292780,2150,2135,2150,2135,40
|
|
20230616,094500,207130,2130,2130,2130,2130,7
|
|
20230616,094400,192220,2130,2130,2130,2130,0
|
|
20230616,094300,192220,2130,2130,2130,2130,0
|
|
20230616,094200,192220,2130,2130,2130,2130,12
|
|
20230616,094100,166660,2145,2145,2145,2145,0
|
|
20230616,094000,166660,2145,2145,2145,2145,0
|
|
20230616,093900,166660,2145,2145,2145,2145,0
|
|
20230616,093800,166660,2145,2145,2145,2145,0
|
|
20230616,093700,166660,2145,2145,2145,2145,0
|
|
20230616,093600,166660,2145,2145,2145,2145,0
|
|
20230616,093500,166660,2145,2135,2145,2135,20
|
|
20230616,093400,123940,2130,2130,2130,2130,9
|
|
20230616,093300,104770,2145,2145,2145,2145,0
|
|
20230616,093200,104770,2145,2145,2145,2145,0
|
|
20230616,093100,104770,2145,2145,2145,2145,0
|
|
20230616,093000,104770,2145,2145,2145,2145,0
|
|
20230616,092900,104770,2145,2145,2145,2145,0
|
|
20230616,092800,104770,2145,2145,2145,2145,0
|
|
20230616,092700,104770,2145,2145,2145,2145,0
|
|
20230616,092600,104770,2145,2130,2145,2130,20
|
|
20230616,092500,62065,2145,2145,2145,2145,0
|
|
20230616,092400,62065,2145,2145,2145,2145,0
|
|
20230616,092300,62065,2145,2140,2145,2140,10
|
|
20230616,092200,40660,2125,2125,2125,2125,0
|
|
20230616,092100,40660,2125,2125,2125,2125,9
|
|
20230616,092000,21535,2155,2155,2155,2155,0
|
|
20230616,091900,21535,2155,2155,2155,2155,0
|
|
20230616,091800,21535,2155,2155,2155,2155,0
|
|
20230616,091700,21535,2155,2155,2155,2155,0
|
|
20230616,091600,21535,2155,2155,2155,2155,0
|
|
20230616,091500,21535,2155,2155,2155,2155,0
|
|
20230616,091400,21535,2155,2155,2155,2155,0
|
|
20230616,091300,21535,2155,2155,2155,2155,0
|
|
20230616,091200,21535,2155,2155,2155,2155,0
|
|
20230616,091100,21535,2155,2155,2155,2155,0
|
|
20230616,091000,21535,2155,2155,2155,2155,0
|
|
20230616,090900,21535,2155,2155,2155,2155,0
|
|
20230616,090800,21535,2155,2155,2155,2155,0
|
|
20230616,090700,21535,2155,2155,2155,2155,0
|
|
20230616,090600,21535,2155,2155,2155,2155,0
|
|
20230616,090500,21535,2155,2155,2155,2155,0
|
|
20230616,090400,21535,2155,2155,2155,2155,0
|
|
20230616,090300,21535,2155,2155,2155,2155,0
|
|
20230616,090200,21535,2155,2155,2155,2155,0
|
|
20230616,090100,21535,2155,2155,2155,2155,0
|
|
20230616,090000,21535,2155,2150,2155,2150,10
|