692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202900,38300910,2185,2165,2185,2165,8
|
|
20230613,202800,38300910,2185,2185,2185,2185,0
|
|
20230613,202700,38300910,2185,2185,2185,2185,0
|
|
20230613,202600,38300910,2185,2185,2185,2185,0
|
|
20230613,202500,38300910,2185,2185,2185,2185,0
|
|
20230613,202400,38300910,2185,2185,2185,2185,0
|
|
20230613,202300,38300910,2185,2185,2185,2185,0
|
|
20230613,202200,38300910,2185,2185,2185,2185,0
|
|
20230613,202100,38300910,2185,2185,2185,2185,0
|
|
20230613,202000,38300910,2185,2185,2185,2185,0
|
|
20230613,201900,38300910,2185,2185,2185,2185,0
|
|
20230613,201800,38300910,2185,2185,2185,2185,0
|
|
20230613,201700,38300910,2185,2185,2185,2185,0
|
|
20230613,201600,38300910,2185,2185,2185,2185,0
|
|
20230613,201500,38300910,2185,2185,2185,2185,0
|
|
20230613,201400,38300910,2185,2185,2185,2185,0
|
|
20230613,201300,38300910,2185,2185,2185,2185,0
|
|
20230613,201200,38300910,2185,2185,2185,2185,0
|
|
20230613,201100,38300910,2185,2185,2185,2185,0
|
|
20230613,201000,38300910,2185,2185,2185,2185,0
|
|
20230613,200900,38300910,2185,2185,2185,2185,0
|
|
20230613,200800,38300910,2185,2185,2185,2185,0
|
|
20230613,200700,38300910,2185,2185,2185,2185,0
|
|
20230613,200600,38300910,2185,2185,2185,2185,0
|
|
20230613,200500,38300910,2185,2185,2185,2185,0
|
|
20230613,200400,38300910,2185,2185,2185,2185,0
|
|
20230613,200300,38300910,2185,2185,2185,2185,0
|
|
20230613,200200,38300910,2185,2185,2185,2185,0
|
|
20230613,200100,38300910,2185,2185,2185,2185,0
|
|
20230613,200000,38300910,2185,2185,2185,2185,0
|
|
20230613,195900,38300910,2185,2165,2185,2165,8
|
|
20230613,195800,38300910,2185,2185,2185,2185,0
|
|
20230613,195700,38300910,2185,2185,2185,2185,0
|
|
20230613,195600,38300910,2185,2185,2185,2185,0
|
|
20230613,195500,38300910,2185,2185,2185,2185,0
|
|
20230613,195400,38300910,2185,2185,2185,2185,0
|
|
20230613,195300,38300910,2185,2185,2185,2185,0
|
|
20230613,195200,38300910,2185,2185,2185,2185,0
|
|
20230613,195100,38300910,2185,2185,2185,2185,0
|
|
20230613,195000,38300910,2185,2185,2185,2185,0
|
|
20230613,194900,38300910,2185,2185,2185,2185,0
|
|
20230613,194800,38300910,2185,2185,2185,2185,0
|
|
20230613,194700,38300910,2185,2185,2185,2185,0
|
|
20230613,194600,38300910,2185,2185,2185,2185,0
|
|
20230613,194500,38300910,2185,2185,2185,2185,0
|
|
20230613,194400,38300910,2185,2185,2185,2185,0
|
|
20230613,194300,38300910,2185,2185,2185,2185,0
|
|
20230613,194200,38300910,2185,2185,2185,2185,0
|
|
20230613,194100,38300910,2185,2185,2185,2185,0
|
|
20230613,194000,38300910,2185,2185,2185,2185,0
|
|
20230613,193900,38300910,2185,2185,2185,2185,0
|
|
20230613,193800,38300910,2185,2185,2185,2185,0
|
|
20230613,193700,38300910,2185,2185,2185,2185,0
|
|
20230613,193600,38300910,2185,2185,2185,2185,0
|
|
20230613,193500,38300910,2185,2185,2185,2185,0
|
|
20230613,193400,38300910,2185,2185,2185,2185,0
|
|
20230613,193300,38300910,2185,2185,2185,2185,0
|
|
20230613,193200,38300910,2185,2185,2185,2185,0
|
|
20230613,193100,38300910,2185,2185,2185,2185,0
|
|
20230613,193000,38300910,2185,2185,2185,2185,0
|
|
20230613,192900,38300910,2185,2165,2185,2165,8
|
|
20230613,192800,38300910,2185,2185,2185,2185,0
|
|
20230613,192700,38300910,2185,2185,2185,2185,0
|
|
20230613,192600,38300910,2185,2185,2185,2185,0
|
|
20230613,192500,38300910,2185,2185,2185,2185,0
|
|
20230613,192400,38300910,2185,2185,2185,2185,0
|
|
20230613,192300,38300910,2185,2185,2185,2185,0
|
|
20230613,192200,38300910,2185,2185,2185,2185,0
|
|
20230613,192100,38300910,2185,2185,2185,2185,0
|
|
20230613,192000,38300910,2185,2185,2185,2185,0
|
|
20230613,191900,38300910,2185,2185,2185,2185,0
|
|
20230613,191800,38300910,2185,2185,2185,2185,0
|
|
20230613,191700,38300910,2185,2185,2185,2185,0
|
|
20230613,191600,38300910,2185,2185,2185,2185,0
|
|
20230613,191500,38300910,2185,2185,2185,2185,0
|
|
20230613,191400,38300910,2185,2185,2185,2185,0
|
|
20230613,191300,38300910,2185,2185,2185,2185,0
|
|
20230613,191200,38300910,2185,2185,2185,2185,0
|
|
20230613,191100,38300910,2185,2185,2185,2185,0
|
|
20230613,191000,38300910,2185,2185,2185,2185,0
|
|
20230613,190900,38300910,2185,2185,2185,2185,0
|
|
20230613,190800,38300910,2185,2185,2185,2185,0
|
|
20230613,190700,38300910,2185,2185,2185,2185,0
|
|
20230613,190600,38300910,2185,2185,2185,2185,0
|
|
20230613,190500,38300910,2185,2185,2185,2185,0
|
|
20230613,190400,38300910,2185,2185,2185,2185,0
|
|
20230613,190300,38300910,2185,2185,2185,2185,0
|
|
20230613,190200,38300910,2185,2185,2185,2185,0
|
|
20230613,190100,38300910,2185,2185,2185,2185,0
|
|
20230613,190000,38300910,2185,2185,2185,2185,0
|
|
20230613,185900,38300910,2185,2165,2185,2165,8
|
|
20230613,185800,38300910,2185,2185,2185,2185,0
|
|
20230613,185700,38300910,2185,2185,2185,2185,0
|
|
20230613,185600,38300910,2185,2185,2185,2185,0
|
|
20230613,185500,38300910,2185,2185,2185,2185,0
|
|
20230613,185400,38300910,2185,2185,2185,2185,0
|
|
20230613,185300,38300910,2185,2185,2185,2185,0
|
|
20230613,185200,38300910,2185,2185,2185,2185,0
|
|
20230613,185100,38300910,2185,2185,2185,2185,0
|
|
20230613,185000,38300910,2185,2185,2185,2185,0
|
|
20230613,184900,38300910,2185,2185,2185,2185,0
|
|
20230613,184800,38300910,2185,2185,2185,2185,0
|
|
20230613,184700,38300910,2185,2185,2185,2185,0
|
|
20230613,184600,38300910,2185,2185,2185,2185,0
|
|
20230613,184500,38300910,2185,2185,2185,2185,0
|
|
20230613,184400,38300910,2185,2185,2185,2185,0
|
|
20230613,184300,38300910,2185,2185,2185,2185,0
|
|
20230613,184200,38300910,2185,2185,2185,2185,0
|
|
20230613,184100,38300910,2185,2185,2185,2185,0
|
|
20230613,184000,38300910,2185,2185,2185,2185,0
|
|
20230613,183900,38300910,2185,2185,2185,2185,0
|
|
20230613,183800,38300910,2185,2185,2185,2185,0
|
|
20230613,183700,38300910,2185,2185,2185,2185,0
|
|
20230613,183600,38300910,2185,2185,2185,2185,0
|
|
20230613,183500,38300910,2185,2185,2185,2185,0
|
|
20230613,183400,38300910,2185,2185,2185,2185,0
|
|
20230613,183300,38300910,2185,2185,2185,2185,0
|
|
20230613,183200,38300910,2185,2185,2185,2185,0
|
|
20230613,183100,38300910,2185,2185,2185,2185,0
|
|
20230613,183000,38300910,2185,2185,2185,2185,0
|
|
20230613,182900,38300910,2185,2165,2185,2165,8
|
|
20230613,182800,38300910,2185,2185,2185,2185,0
|
|
20230613,182700,38300910,2185,2185,2185,2185,0
|
|
20230613,182600,38300910,2185,2185,2185,2185,0
|
|
20230613,182500,38300910,2185,2185,2185,2185,0
|
|
20230613,182400,38300910,2185,2185,2185,2185,0
|
|
20230613,182300,38300910,2185,2185,2185,2185,0
|
|
20230613,182200,38300910,2185,2185,2185,2185,0
|
|
20230613,182100,38300910,2185,2185,2185,2185,0
|
|
20230613,182000,38300910,2185,2185,2185,2185,0
|
|
20230613,181900,38300910,2185,2185,2185,2185,0
|
|
20230613,181800,38300910,2185,2185,2185,2185,0
|
|
20230613,181700,38300910,2185,2185,2185,2185,0
|
|
20230613,181600,38300910,2185,2185,2185,2185,0
|
|
20230613,181500,38300910,2185,2185,2185,2185,0
|
|
20230613,181400,38300910,2185,2185,2185,2185,0
|
|
20230613,181300,38300910,2185,2185,2185,2185,0
|
|
20230613,181200,38300910,2185,2185,2185,2185,0
|
|
20230613,181100,38300910,2185,2185,2185,2185,0
|
|
20230613,181000,38300910,2185,2185,2185,2185,0
|
|
20230613,180900,38300910,2185,2185,2185,2185,0
|
|
20230613,180800,38300910,2185,2185,2185,2185,0
|
|
20230613,180700,38300910,2185,2185,2185,2185,0
|
|
20230613,180600,38300910,2185,2185,2185,2185,0
|
|
20230613,180500,38300910,2185,2185,2185,2185,0
|
|
20230613,180400,38300910,2185,2185,2185,2185,0
|
|
20230613,180300,38300910,2185,2185,2185,2185,0
|
|
20230613,180200,38300910,2185,2185,2185,2185,0
|
|
20230613,180100,38300910,2185,2185,2185,2185,0
|
|
20230613,180000,38300910,2185,2185,2185,2185,0
|
|
20230613,175900,38300910,2185,2165,2185,2165,8
|
|
20230613,175800,38300910,2185,2185,2185,2185,0
|
|
20230613,175700,38300910,2185,2185,2185,2185,0
|
|
20230613,175600,38300910,2185,2185,2185,2185,0
|
|
20230613,175500,38300910,2185,2185,2185,2185,0
|
|
20230613,175400,38300910,2185,2185,2185,2185,0
|
|
20230613,175300,38300910,2185,2185,2185,2185,0
|
|
20230613,175200,38300910,2185,2185,2185,2185,0
|
|
20230613,175100,38300910,2185,2185,2185,2185,0
|
|
20230613,175000,38300910,2185,2185,2185,2185,0
|
|
20230613,174900,38300910,2185,2185,2185,2185,0
|
|
20230613,174800,38300910,2185,2185,2185,2185,0
|
|
20230613,174700,38300910,2185,2185,2185,2185,0
|
|
20230613,174600,38300910,2185,2185,2185,2185,0
|
|
20230613,174500,38300910,2185,2185,2185,2185,0
|
|
20230613,174400,38300910,2185,2185,2185,2185,0
|
|
20230613,174300,38300910,2185,2185,2185,2185,0
|
|
20230613,174200,38300910,2185,2185,2185,2185,0
|
|
20230613,174100,38300910,2185,2185,2185,2185,0
|
|
20230613,174000,38300910,2185,2185,2185,2185,0
|
|
20230613,173900,38300910,2185,2185,2185,2185,0
|
|
20230613,173800,38300910,2185,2185,2185,2185,0
|
|
20230613,173700,38300910,2185,2185,2185,2185,0
|
|
20230613,173600,38300910,2185,2185,2185,2185,0
|
|
20230613,173500,38300910,2185,2185,2185,2185,0
|
|
20230613,173400,38300910,2185,2185,2185,2185,0
|
|
20230613,173300,38300910,2185,2185,2185,2185,0
|
|
20230613,173200,38300910,2185,2185,2185,2185,0
|
|
20230613,173100,38300910,2185,2185,2185,2185,0
|
|
20230613,173000,38300910,2185,2185,2185,2185,0
|
|
20230613,172900,38300910,2185,2165,2185,2165,8
|
|
20230613,172800,38300910,2185,2185,2185,2185,0
|
|
20230613,172700,38300910,2185,2185,2185,2185,0
|
|
20230613,172600,38300910,2185,2185,2185,2185,0
|
|
20230613,172500,38300910,2185,2185,2185,2185,0
|
|
20230613,172400,38300910,2185,2185,2185,2185,0
|
|
20230613,172300,38300910,2185,2185,2185,2185,0
|
|
20230613,172200,38300910,2185,2185,2185,2185,0
|
|
20230613,172100,38300910,2185,2185,2185,2185,0
|
|
20230613,172000,38300910,2185,2185,2185,2185,0
|
|
20230613,171900,38300910,2185,2185,2185,2185,0
|
|
20230613,171800,38300910,2185,2185,2185,2185,0
|
|
20230613,171700,38300910,2185,2185,2185,2185,0
|
|
20230613,171600,38300910,2185,2185,2185,2185,0
|
|
20230613,171500,38300910,2185,2185,2185,2185,0
|
|
20230613,171400,38300910,2185,2185,2185,2185,0
|
|
20230613,171300,38300910,2185,2185,2185,2185,0
|
|
20230613,171200,38300910,2185,2185,2185,2185,0
|
|
20230613,171100,38300910,2185,2185,2185,2185,0
|
|
20230613,171000,38300910,2185,2185,2185,2185,0
|
|
20230613,170900,38300910,2185,2185,2185,2185,0
|
|
20230613,170800,38300910,2185,2185,2185,2185,0
|
|
20230613,170700,38300910,2185,2185,2185,2185,0
|
|
20230613,170600,38300910,2185,2185,2185,2185,0
|
|
20230613,170500,38300910,2185,2185,2185,2185,0
|
|
20230613,170400,38300910,2185,2185,2185,2185,0
|
|
20230613,170300,38300910,2185,2185,2185,2185,0
|
|
20230613,170200,38300910,2185,2185,2185,2185,0
|
|
20230613,170100,38300910,2185,2185,2185,2185,0
|
|
20230613,170000,38300910,2185,2185,2185,2185,0
|
|
20230613,165900,38300910,2185,2165,2185,2165,8
|
|
20230613,165800,38300910,2185,2185,2185,2185,0
|
|
20230613,165700,38300910,2185,2185,2185,2185,0
|
|
20230613,165600,38300910,2185,2185,2185,2185,0
|
|
20230613,165500,38300910,2185,2185,2185,2185,0
|
|
20230613,165400,38300910,2185,2185,2185,2185,0
|
|
20230613,165300,38300910,2185,2185,2185,2185,0
|
|
20230613,165200,38300910,2185,2185,2185,2185,0
|
|
20230613,165100,38300910,2185,2185,2185,2185,0
|
|
20230613,165000,38300910,2185,2185,2185,2185,0
|
|
20230613,164900,38300910,2185,2185,2185,2185,0
|
|
20230613,164800,38300910,2185,2185,2185,2185,0
|
|
20230613,164700,38300910,2185,2185,2185,2185,0
|
|
20230613,164600,38300910,2185,2185,2185,2185,0
|
|
20230613,164500,38300910,2185,2185,2185,2185,0
|
|
20230613,164400,38300910,2185,2185,2185,2185,0
|
|
20230613,164300,38300910,2185,2185,2185,2185,0
|
|
20230613,164200,38300910,2185,2185,2185,2185,0
|
|
20230613,164100,38300910,2185,2185,2185,2185,0
|
|
20230613,164000,38300910,2185,2185,2185,2185,0
|
|
20230613,163900,38300910,2185,2185,2185,2185,0
|
|
20230613,163800,38300910,2185,2185,2185,2185,0
|
|
20230613,163700,38300910,2185,2185,2185,2185,0
|
|
20230613,163600,38300910,2185,2185,2185,2185,0
|
|
20230613,163500,38300910,2185,2185,2185,2185,0
|
|
20230613,163400,38300910,2185,2185,2185,2185,0
|
|
20230613,163300,38300910,2185,2185,2185,2185,0
|
|
20230613,163200,38300910,2185,2185,2185,2185,0
|
|
20230613,163100,38300910,2185,2185,2185,2185,0
|
|
20230613,163000,38300910,2185,2185,2185,2185,0
|
|
20230613,162900,38300910,2185,2165,2185,2165,8
|
|
20230613,162800,38300910,2185,2185,2185,2185,0
|
|
20230613,162700,38300910,2185,2185,2185,2185,0
|
|
20230613,162600,38300910,2185,2185,2185,2185,0
|
|
20230613,162500,38300910,2185,2185,2185,2185,0
|
|
20230613,162400,38300910,2185,2185,2185,2185,0
|
|
20230613,162300,38300910,2185,2185,2185,2185,0
|
|
20230613,162200,38300910,2185,2185,2185,2185,0
|
|
20230613,162100,38300910,2185,2185,2185,2185,0
|
|
20230613,162000,38300910,2185,2185,2185,2185,0
|
|
20230613,161900,38300910,2185,2185,2185,2185,0
|
|
20230613,161800,38300910,2185,2185,2185,2185,0
|
|
20230613,161700,38300910,2185,2185,2185,2185,0
|
|
20230613,161600,38300910,2185,2185,2185,2185,0
|
|
20230613,161500,38300910,2185,2185,2185,2185,0
|
|
20230613,161400,38300910,2185,2185,2185,2185,0
|
|
20230613,161300,38300910,2185,2185,2185,2185,0
|
|
20230613,161200,38300910,2185,2185,2185,2185,0
|
|
20230613,161100,38300910,2185,2185,2185,2185,0
|
|
20230613,161000,38300910,2185,2185,2185,2185,0
|
|
20230613,160900,38300910,2185,2185,2185,2185,0
|
|
20230613,160800,38300910,2185,2185,2185,2185,0
|
|
20230613,160700,38300910,2185,2185,2185,2185,0
|
|
20230613,160600,38300910,2185,2185,2185,2185,0
|
|
20230613,160500,38300910,2185,2185,2185,2185,0
|
|
20230613,160400,38300910,2185,2185,2185,2185,0
|
|
20230613,160300,38300910,2185,2185,2185,2185,0
|
|
20230613,160200,38300910,2185,2185,2185,2185,0
|
|
20230613,160100,38300910,2185,2185,2185,2185,0
|
|
20230613,160000,38300910,2185,2185,2185,2185,0
|
|
20230613,155900,38300910,2185,2165,2185,2165,8
|
|
20230613,155800,38300910,2185,2185,2185,2185,0
|
|
20230613,155700,38300910,2185,2185,2185,2185,0
|
|
20230613,155600,38300910,2185,2185,2185,2185,0
|
|
20230613,155500,38300910,2185,2185,2185,2185,0
|
|
20230613,155400,38300910,2185,2185,2185,2185,0
|
|
20230613,155300,38300910,2185,2185,2185,2185,0
|
|
20230613,155200,38300910,2185,2185,2185,2185,0
|
|
20230613,155100,38300910,2185,2185,2185,2185,0
|
|
20230613,155000,38300910,2185,2185,2185,2185,0
|
|
20230613,154900,38300910,2185,2185,2185,2185,0
|
|
20230613,154800,38300910,2185,2185,2185,2185,0
|
|
20230613,154700,38300910,2185,2185,2185,2185,0
|
|
20230613,154600,38300910,2185,2185,2185,2185,0
|
|
20230613,154500,38300910,2185,2185,2185,2185,0
|
|
20230613,154400,38300910,2185,2185,2185,2185,0
|
|
20230613,154300,38300910,2185,2185,2185,2185,0
|
|
20230613,154200,38300910,2185,2185,2185,2185,0
|
|
20230613,154100,38300910,2185,2185,2185,2185,0
|
|
20230613,154000,38300910,2185,2185,2185,2185,0
|
|
20230613,153900,38300910,2185,2185,2185,2185,0
|
|
20230613,153800,38300910,2185,2185,2185,2185,0
|
|
20230613,153700,38300910,2185,2185,2185,2185,0
|
|
20230613,153600,38300910,2185,2185,2185,2185,0
|
|
20230613,153500,38300910,2185,2185,2185,2185,0
|
|
20230613,153400,38300910,2185,2185,2185,2185,0
|
|
20230613,153300,38300910,2185,2185,2185,2185,0
|
|
20230613,153200,38300910,2185,2185,2185,2185,0
|
|
20230613,153100,38300910,2185,2185,2185,2185,0
|
|
20230613,153000,38300910,2185,2185,2185,2185,0
|
|
20230613,152900,38300910,2185,2185,2185,2185,0
|
|
20230613,152800,38300910,2185,2185,2185,2185,0
|
|
20230613,152700,38300910,2185,2185,2185,2185,0
|
|
20230613,152600,38300910,2185,2185,2185,2185,0
|
|
20230613,152500,38300910,2185,2185,2185,2185,0
|
|
20230613,152400,38300910,2185,2185,2185,2185,0
|
|
20230613,152300,38300910,2185,2185,2185,2185,0
|
|
20230613,152200,38300910,2185,2185,2185,2185,0
|
|
20230613,152100,38300910,2185,2185,2185,2185,0
|
|
20230613,152000,38300910,2185,2185,2185,2185,0
|
|
20230613,151900,38300910,2185,2165,2185,2165,8
|
|
20230613,151800,38283570,2185,2165,2185,2165,10
|
|
20230613,151700,38261900,2165,2170,2170,2165,3
|
|
20230613,151600,38255400,2190,2165,2190,2165,83
|
|
20230613,151500,38074030,2190,2170,2190,2165,31
|
|
20230613,151400,38006750,2165,2170,2170,2165,6
|
|
20230613,151300,37993745,2170,2180,2190,2170,71
|
|
20230613,151200,37838420,2165,2170,2170,2165,9
|
|
20230613,151100,37818920,2165,2175,2190,2165,83
|
|
20230613,151000,37637700,2190,2190,2190,2190,0
|
|
20230613,150900,37637700,2190,2175,2190,2165,92
|
|
20230613,150800,37436750,2165,2165,2165,2165,0
|
|
20230613,150700,37436750,2165,2165,2165,2165,25
|
|
20230613,150600,37382625,2190,2185,2190,2185,67
|
|
20230613,150500,37235910,2165,2165,2165,2165,25
|
|
20230613,150400,37181785,2190,2170,2190,2170,67
|
|
20230613,150300,37035370,2190,2165,2190,2165,17
|
|
20230613,150200,36998385,2170,2180,2190,2170,77
|
|
20230613,150100,36830025,2180,2170,2190,2170,33
|
|
20230613,150000,36758115,2165,2190,2190,2165,76
|
|
20230613,145900,36591890,2190,2175,2190,2175,20
|
|
20230613,145800,36548255,2165,2165,2165,2165,16
|
|
20230613,145700,36513615,2190,2180,2190,2180,67
|
|
20230613,145600,36366940,2190,2170,2190,2165,28
|
|
20230613,145500,36306015,2190,2165,2190,2165,75
|
|
20230613,145400,36142335,2165,2170,2170,2165,6
|
|
20230613,145300,36129330,2190,2180,2190,2180,67
|
|
20230613,145200,35982630,2165,2165,2165,2165,11
|
|
20230613,145100,35958815,2165,2170,2185,2165,83
|
|
20230613,145000,35778165,2170,2165,2170,2165,6
|
|
20230613,144900,35765160,2165,2165,2165,2165,25
|
|
20230613,144800,35711035,2180,2180,2180,2180,66
|
|
20230613,144700,35567155,2165,2165,2165,2165,16
|
|
20230613,144600,35532515,2190,2165,2190,2165,78
|
|
20230613,144500,35362130,2165,2170,2170,2165,14
|
|
20230613,144400,35331795,2190,2165,2190,2165,76
|
|
20230613,144300,35165725,2170,2170,2170,2170,16
|
|
20230613,144200,35131005,2190,2185,2190,2185,66
|
|
20230613,144100,34986480,2190,2185,2190,2185,20
|
|
20230613,144000,34942760,2170,2170,2170,2170,16
|
|
20230613,143900,34908040,2190,2175,2190,2165,3817
|
|
20230613,143800,26631595,2175,2175,2175,2175,16
|
|
20230613,143700,26596795,2190,2190,2190,2190,67
|
|
20230613,143600,26450065,2190,2175,2190,2175,46
|
|
20230613,143500,26349710,2190,2185,2190,2185,66
|
|
20230613,143400,26205200,2190,2180,2190,2180,32
|
|
20230613,143300,26135380,2190,2180,2190,2180,68
|
|
20230613,143200,25986535,2175,2175,2175,2175,29
|
|
20230613,143100,25923460,2180,2180,2180,2180,1
|
|
20230613,143000,25921280,2190,2180,2190,2175,79
|
|
20230613,142900,25748535,2175,2180,2180,2175,6
|
|
20230613,142800,25735470,2190,2175,2190,2175,76
|
|
20230613,142700,25569285,2175,2175,2175,2175,16
|
|
20230613,142600,25534485,2190,2180,2190,2180,68
|
|
20230613,142500,25385600,2175,2180,2180,2175,32
|
|
20230613,142400,25315980,2190,2190,2190,2190,71
|
|
20230613,142300,25160490,2185,2185,2185,2185,18
|
|
20230613,142200,25121160,2185,2185,2185,2185,9
|
|
20230613,142100,25101495,2190,2190,2190,2185,105
|
|
20230613,142000,24871640,2185,2185,2185,2185,13
|
|
20230613,141900,24843235,2190,2185,2190,2185,86
|
|
20230613,141800,24654940,2185,2190,2190,2185,29
|
|
20230613,141700,24591525,2185,2180,2185,2180,11
|
|
20230613,141600,24567525,2185,2185,2185,2185,27
|
|
20230613,141500,24508530,2190,2190,2190,2190,66
|
|
20230613,141400,24363990,2185,2185,2185,2185,28
|
|
20230613,141300,24302810,2185,2185,2185,2185,9
|
|
20230613,141200,24283145,2185,2180,2185,2180,19
|
|
20230613,141100,24241710,2180,2180,2180,2180,12
|
|
20230613,141000,24215550,2180,2175,2180,2175,35
|
|
20230613,140900,24139390,2185,2185,2185,2185,1
|
|
20230613,140800,24137205,2190,2190,2190,2190,66
|
|
20230613,140700,23992665,2185,2185,2185,2185,19
|
|
20230613,140600,23951150,2185,2190,2190,2185,86
|
|
20230613,140500,23762905,2185,2185,2190,2185,29
|
|
20230613,140400,23699535,2190,2190,2190,2190,0
|
|
20230613,140300,23699535,2190,2185,2190,2180,62
|
|
20230613,140200,23564005,2185,2185,2190,2185,35
|
|
20230613,140100,23487480,2190,2185,2190,2185,91
|
|
20230613,140000,23288315,2185,2190,2190,2185,13
|
|
20230613,135900,23259860,2185,2180,2185,2180,37
|
|
20230613,135800,23179130,2190,2190,2190,2190,0
|
|
20230613,135700,23179130,2190,2180,2190,2180,52
|
|
20230613,135600,23065525,2175,2175,2175,2175,16
|
|
20230613,135500,23030725,2185,2180,2185,2175,19
|
|
20230613,135400,22989295,2185,2180,2185,2180,94
|
|
20230613,135300,22784045,2185,2185,2185,2185,0
|
|
20230613,135200,22784045,2185,2180,2185,2180,86
|
|
20230613,135100,22596230,2180,2180,2180,2180,18
|
|
20230613,135000,22556990,2180,2180,2180,2180,16
|
|
20230613,134900,22522110,2180,2180,2180,2180,3
|
|
20230613,134800,22515570,2180,2180,2185,2180,100
|
|
20230613,134700,22297240,2180,2180,2180,2180,3
|
|
20230613,134600,22290700,2180,2180,2180,2180,9
|
|
20230613,134500,22271080,2180,2175,2180,2175,21
|
|
20230613,134400,22225395,2180,2180,2180,2180,8
|
|
20230613,134300,22207955,2180,2185,2185,2180,93
|
|
20230613,134200,22004880,2180,2180,2180,2180,13
|
|
20230613,134100,21976540,2180,2180,2180,2180,19
|
|
20230613,134000,21935120,2185,2180,2185,2180,28
|
|
20230613,133900,21873985,2180,2185,2185,2180,83
|
|
20230613,133800,21692710,2180,2180,2180,2180,13
|
|
20230613,133700,21664370,2180,2180,2180,2180,26
|
|
20230613,133600,21607690,2180,2180,2180,2175,11
|
|
20230613,133500,21583720,2180,2180,2180,2180,0
|
|
20230613,133400,21583720,2180,2185,2185,2180,85
|
|
20230613,133300,21398090,2180,2180,2180,2180,16
|
|
20230613,133200,21363210,2180,2180,2180,2180,27
|
|
20230613,133100,21304350,2175,2175,2175,2175,12
|
|
20230613,133000,21278250,2185,2185,2190,2185,127
|
|
20230613,132900,21000190,2185,2185,2185,2185,3
|
|
20230613,132800,20993635,2185,2185,2185,2185,25
|
|
20230613,132700,20939010,2190,2185,2190,2185,69
|
|
20230613,132600,20787915,2185,2185,2185,2185,10
|
|
20230613,132500,20766065,2185,2185,2185,2185,12
|
|
20230613,132400,20739845,2180,2180,2180,2180,11
|
|
20230613,132300,20715865,2180,2180,2180,2180,10
|
|
20230613,132200,20694065,2190,2190,2190,2190,0
|
|
20230613,132100,20694065,2190,2190,2190,2190,70
|
|
20230613,132000,20540765,2185,2185,2185,2185,12
|
|
20230613,131900,20514545,2185,2185,2185,2185,9
|
|
20230613,131800,20494880,2190,2185,2190,2185,129
|
|
20230613,131700,20212430,2185,2185,2185,2185,0
|
|
20230613,131600,20212430,2185,2190,2190,2185,70
|
|
20230613,131500,20059145,2185,2185,2185,2185,20
|
|
20230613,131400,20015445,2185,2185,2185,2185,6
|
|
20230613,131300,20002335,2180,2180,2180,2180,11
|
|
20230613,131200,19978355,2180,2180,2180,2180,6
|
|
20230613,131100,19965275,2175,2175,2175,2175,7
|
|
20230613,131000,19950050,2175,2180,2180,2175,152
|
|
20230613,130900,19619130,2180,2175,2180,2175,6
|
|
20230613,130800,19606065,2175,2175,2175,2175,0
|
|
20230613,130700,19606065,2175,2190,2190,2175,218
|
|
20230613,130600,19130915,2185,2185,2185,2185,12
|
|
20230613,130500,19104695,2185,2190,2190,2185,101
|
|
20230613,130400,18883520,2185,2185,2185,2185,10
|
|
20230613,130300,18861670,2185,2185,2185,2185,41
|
|
20230613,130200,18772085,2180,2180,2180,2180,13
|
|
20230613,130100,18743745,2180,2185,2185,2180,61
|
|
20230613,130000,18610470,2185,2180,2185,2180,22
|
|
20230613,125900,18562475,2180,2180,2180,2180,0
|
|
20230613,125800,18562475,2180,2180,2180,2180,6
|
|
20230613,125700,18549395,2175,2175,2175,2175,15
|
|
20230613,125600,18516770,2175,2180,2180,2175,134
|
|
20230613,125500,18224985,2175,2185,2185,2175,143
|
|
20230613,125400,17913650,2185,2190,2190,2185,115
|
|
20230613,125300,17661815,2185,2185,2185,2185,20
|
|
20230613,125200,17618115,2190,2190,2190,2190,0
|
|
20230613,125100,17618115,2190,2185,2190,2185,70
|
|
20230613,125000,17464830,2190,2185,2190,2185,28
|
|
20230613,124900,17403600,2190,2185,2190,2185,22
|
|
20230613,124800,17355430,2185,2185,2190,2185,25
|
|
20230613,124700,17300760,2180,2180,2180,2180,20
|
|
20230613,124600,17257160,2175,2170,2175,2170,634
|
|
20230613,124500,15878300,2175,2175,2175,2175,67
|
|
20230613,124400,15732575,2175,2175,2175,2175,3
|
|
20230613,124300,15726050,2185,2185,2185,2185,0
|
|
20230613,124200,15726050,2185,2180,2185,2180,95
|
|
20230613,124100,15518535,2180,2180,2180,2180,0
|
|
20230613,124000,15518535,2180,2185,2185,2180,116
|
|
20230613,123900,15265090,2180,2180,2180,2180,19
|
|
20230613,123800,15223670,2185,2185,2185,2185,67
|
|
20230613,123700,15077275,2180,2180,2180,2180,11
|
|
20230613,123600,15053295,2180,2180,2180,2180,3
|
|
20230613,123500,15046755,2180,2175,2180,2175,9
|
|
20230613,123400,15027165,2175,2175,2175,2175,10
|
|
20230613,123300,15005415,2175,2175,2175,2175,3
|
|
20230613,123200,14998890,2185,2185,2185,2185,12
|
|
20230613,123100,14972670,2185,2185,2190,2185,125
|
|
20230613,123000,14698990,2185,2185,2185,2185,3
|
|
20230613,122900,14692435,2185,2185,2185,2185,90
|
|
20230613,122800,14495785,2180,2180,2180,2180,16
|
|
20230613,122700,14460905,2185,2185,2185,2185,0
|
|
20230613,122600,14460905,2185,2185,2185,2185,112
|
|
20230613,122500,14216185,2180,2180,2180,2180,0
|
|
20230613,122400,14216185,2180,2175,2180,2175,22
|
|
20230613,122300,14168300,2170,2170,2170,2170,0
|
|
20230613,122200,14168300,2170,2170,2170,2170,9
|
|
20230613,122100,14148770,2170,2170,2170,2170,0
|
|
20230613,122000,14148770,2170,2170,2170,2170,11
|
|
20230613,121900,14124900,2170,2175,2175,2170,8
|
|
20230613,121800,14107520,2185,2185,2185,2185,0
|
|
20230613,121700,14107520,2185,2180,2185,2180,110
|
|
20230613,121600,13867205,2185,2185,2185,2185,0
|
|
20230613,121500,13867205,2185,2185,2185,2185,112
|
|
20230613,121400,13622485,2180,2180,2180,2180,9
|
|
20230613,121300,13602865,2180,2185,2185,2180,72
|
|
20230613,121200,13445575,2180,2180,2180,2180,0
|
|
20230613,121100,13445575,2180,2180,2180,2180,9
|
|
20230613,121000,13425955,2175,2175,2175,2175,16
|
|
20230613,120900,13391155,2175,2175,2175,2175,6
|
|
20230613,120800,13378105,2180,2180,2180,2180,3
|
|
20230613,120700,13371565,2190,2190,2190,2190,0
|
|
20230613,120600,13371565,2190,2185,2190,2185,106
|
|
20230613,120500,13139470,2190,2190,2190,2190,0
|
|
20230613,120400,13139470,2190,2185,2190,2185,120
|
|
20230613,120300,12876715,2185,2185,2185,2185,1
|
|
20230613,120200,12874530,2185,2190,2190,2185,124
|
|
20230613,120100,12603010,2185,2185,2185,2185,9
|
|
20230613,120000,12583345,2185,2185,2185,2185,0
|
|
20230613,115900,12583345,2185,2180,2185,2180,17
|
|
20230613,115800,12546280,2180,2180,2180,2180,0
|
|
20230613,115700,12546280,2180,2180,2180,2180,7
|
|
20230613,115600,12531020,2175,2175,2175,2175,18
|
|
20230613,115500,12491870,2190,2190,2190,2190,0
|
|
20230613,115400,12491870,2190,2190,2190,2190,0
|
|
20230613,115300,12491870,2190,2190,2190,2190,89
|
|
20230613,115200,12296960,2185,2185,2185,2185,1
|
|
20230613,115100,12294775,2185,2185,2185,2185,19
|
|
20230613,115000,12253260,2185,2185,2185,2185,96
|
|
20230613,114900,12043500,2180,2180,2180,2180,9
|
|
20230613,114800,12023880,2185,2180,2185,2180,132
|
|
20230613,114700,11735495,2180,2180,2180,2180,0
|
|
20230613,114600,11735495,2180,2175,2180,2175,38
|
|
20230613,114500,11652705,2175,2175,2175,2175,0
|
|
20230613,114400,11652705,2175,2175,2175,2175,7
|
|
20230613,114300,11637480,2170,2170,2170,2170,9
|
|
20230613,114200,11617950,2165,2165,2165,2165,0
|
|
20230613,114100,11617950,2165,2165,2170,2165,21
|
|
20230613,114000,11572465,2170,2170,2170,2170,3
|
|
20230613,113900,11565955,2180,2180,2180,2180,91
|
|
20230613,113800,11367575,2180,2180,2180,2180,0
|
|
20230613,113700,11367575,2180,2175,2180,2175,83
|
|
20230613,113600,11186715,2180,2180,2180,2180,0
|
|
20230613,113500,11186715,2180,2180,2180,2180,67
|
|
20230613,113400,11040655,2175,2175,2175,2175,0
|
|
20230613,113300,11040655,2175,2175,2175,2175,16
|
|
20230613,113200,11005855,2175,2175,2175,2175,9
|
|
20230613,113100,10986280,2180,2180,2180,2180,0
|
|
20230613,113000,10986280,2180,2175,2180,2175,93
|
|
20230613,112900,10783570,2175,2175,2175,2175,9
|
|
20230613,112800,10763995,2180,2180,2180,2180,67
|
|
20230613,112700,10617935,2175,2175,2175,2175,0
|
|
20230613,112600,10617935,2175,2180,2180,2175,73
|
|
20230613,112500,10458830,2175,2175,2175,2175,9
|
|
20230613,112400,10439255,2175,2175,2175,2175,9
|
|
20230613,112300,10419680,2175,2175,2175,2175,7
|
|
20230613,112200,10404455,2180,2180,2180,2180,0
|
|
20230613,112100,10404455,2180,2180,2180,2180,85
|
|
20230613,112000,10219155,2175,2175,2175,2175,9
|
|
20230613,111900,10199580,2175,2175,2180,2175,81
|
|
20230613,111800,10023075,2180,2180,2180,2180,0
|
|
20230613,111700,10023075,2180,2180,2180,2180,67
|
|
20230613,111600,9877015,2175,2175,2175,2175,0
|
|
20230613,111500,9877015,2175,2175,2175,2175,16
|
|
20230613,111400,9842215,2175,2175,2175,2175,9
|
|
20230613,111300,9822640,2180,2180,2180,2180,0
|
|
20230613,111200,9822640,2180,2180,2180,2180,73
|
|
20230613,111100,9663500,2175,2175,2175,2175,16
|
|
20230613,111000,9628700,2180,2180,2180,2180,67
|
|
20230613,110900,9482640,2175,2175,2175,2175,9
|
|
20230613,110800,9463065,2175,2180,2180,2175,73
|
|
20230613,110700,9303955,2175,2175,2175,2175,0
|
|
20230613,110600,9303955,2175,2175,2175,2175,0
|
|
20230613,110500,9303955,2175,2175,2175,2175,80
|
|
20230613,110400,9129955,2175,2175,2175,2175,7
|
|
20230613,110300,9114730,2180,2180,2180,2180,67
|
|
20230613,110200,8968670,2175,2175,2175,2175,0
|
|
20230613,110100,8968670,2175,2175,2175,2175,8
|
|
20230613,110000,8951270,2180,2180,2180,2180,0
|
|
20230613,105900,8951270,2180,2180,2180,2180,108
|
|
20230613,105800,8715830,2175,2175,2175,2175,0
|
|
20230613,105700,8715830,2175,2175,2175,2175,6
|
|
20230613,105600,8702780,2180,2180,2180,2180,67
|
|
20230613,105500,8556720,2180,2180,2180,2180,0
|
|
20230613,105400,8556720,2180,2180,2180,2180,67
|
|
20230613,105300,8410660,2180,2175,2180,2175,17
|
|
20230613,105200,8373635,2180,2175,2180,2175,21
|
|
20230613,105100,8327910,2180,2180,2180,2180,0
|
|
20230613,105000,8327910,2180,2180,2180,2180,67
|
|
20230613,104900,8181850,2180,2180,2180,2180,0
|
|
20230613,104800,8181850,2180,2180,2180,2180,0
|
|
20230613,104700,8181850,2180,2180,2180,2180,110
|
|
20230613,104600,7942050,2175,2175,2175,2175,6
|
|
20230613,104500,7929000,2180,2180,2180,2180,66
|
|
20230613,104400,7785120,2180,2180,2180,2180,0
|
|
20230613,104300,7785120,2180,2180,2180,2180,67
|
|
20230613,104200,7639060,2175,2180,2180,2175,17
|
|
20230613,104100,7602035,2175,2175,2175,2175,11
|
|
20230613,104000,7578110,2180,2180,2180,2180,0
|
|
20230613,103900,7578110,2180,2180,2180,2180,0
|
|
20230613,103800,7578110,2180,2180,2180,2180,66
|
|
20230613,103700,7434230,2180,2180,2180,2180,0
|
|
20230613,103600,7434230,2180,2180,2180,2180,108
|
|
20230613,103500,7198790,2175,2175,2175,2175,6
|
|
20230613,103400,7185740,2180,2180,2180,2180,67
|
|
20230613,103300,7039680,2175,2175,2175,2175,0
|
|
20230613,103200,7039680,2175,2180,2180,2175,73
|
|
20230613,103100,6880575,2175,2175,2175,2175,0
|
|
20230613,103000,6880575,2175,2175,2175,2175,0
|
|
20230613,102900,6880575,2175,2175,2175,2175,13
|
|
20230613,102800,6852300,2180,2180,2180,2180,0
|
|
20230613,102700,6852300,2180,2180,2180,2180,81
|
|
20230613,102600,6675720,2180,2180,2180,2180,0
|
|
20230613,102500,6675720,2180,2180,2180,2180,120
|
|
20230613,102400,6414120,2175,2175,2175,2175,11
|
|
20230613,102300,6390195,2180,2180,2180,2180,67
|
|
20230613,102200,6244135,2180,2180,2180,2180,0
|
|
20230613,102100,6244135,2180,2175,2180,2175,18
|
|
20230613,102000,6204935,2175,2175,2175,2175,34
|
|
20230613,101900,6130985,2170,2170,2170,2170,0
|
|
20230613,101800,6130985,2170,2170,2170,2170,12
|
|
20230613,101700,6104945,2175,2175,2175,2175,0
|
|
20230613,101600,6104945,2175,2175,2175,2175,67
|
|
20230613,101500,5959220,2170,2170,2170,2170,0
|
|
20230613,101400,5959220,2170,2170,2170,2170,6
|
|
20230613,101300,5946200,2175,2175,2175,2175,67
|
|
20230613,101200,5800475,2170,2170,2170,2170,0
|
|
20230613,101100,5800475,2170,2170,2170,2170,60
|
|
20230613,101000,5670275,2165,2165,2165,2165,7
|
|
20230613,100900,5655120,2170,2170,2170,2170,67
|
|
20230613,100800,5509730,2170,2170,2170,2170,0
|
|
20230613,100700,5509730,2170,2170,2170,2170,67
|
|
20230613,100600,5364340,2165,2165,2165,2165,7
|
|
20230613,100500,5349185,2170,2170,2170,2170,0
|
|
20230613,100400,5349185,2170,2170,2170,2170,66
|
|
20230613,100300,5205965,2165,2165,2165,2165,6
|
|
20230613,100200,5192975,2170,2170,2170,2170,67
|
|
20230613,100100,5047585,2170,2170,2170,2170,0
|
|
20230613,100000,5047585,2170,2170,2170,2170,67
|
|
20230613,095900,4902195,2165,2165,2165,2165,7
|
|
20230613,095800,4887040,2170,2170,2170,2170,66
|
|
20230613,095700,4743820,2165,2165,2165,2165,0
|
|
20230613,095600,4743820,2165,2165,2165,2165,0
|
|
20230613,095500,4743820,2165,2170,2170,2165,74
|
|
20230613,095400,4583275,2170,2170,2170,2170,0
|
|
20230613,095300,4583275,2170,2170,2170,2170,67
|
|
20230613,095200,4437885,2165,2165,2165,2165,6
|
|
20230613,095100,4424895,2170,2170,2170,2170,66
|
|
20230613,095000,4281675,2170,2170,2170,2170,0
|
|
20230613,094900,4281675,2170,2170,2170,2170,67
|
|
20230613,094800,4136285,2165,2165,2165,2165,7
|
|
20230613,094700,4121130,2170,2170,2170,2170,0
|
|
20230613,094600,4121130,2170,2170,2170,2170,67
|
|
20230613,094500,3975740,2165,2165,2165,2165,7
|
|
20230613,094400,3960585,2170,2170,2170,2170,71
|
|
20230613,094300,3806515,2170,2170,2170,2170,0
|
|
20230613,094200,3806515,2170,2170,2170,2170,67
|
|
20230613,094100,3661125,2165,2165,2165,2165,6
|
|
20230613,094000,3648135,2170,2170,2170,2170,67
|
|
20230613,093900,3502745,2170,2170,2170,2170,0
|
|
20230613,093800,3502745,2170,2170,2170,2170,10
|
|
20230613,093700,3481045,2165,2165,2165,2165,7
|
|
20230613,093600,3465890,2170,2170,2170,2170,5
|
|
20230613,093500,3455040,2165,2165,2165,2165,0
|
|
20230613,093400,3455040,2165,2165,2165,2165,7
|
|
20230613,093300,3439885,2165,2165,2165,2165,0
|
|
20230613,093200,3439885,2165,2165,2165,2165,0
|
|
20230613,093100,3439885,2165,2165,2165,2165,0
|
|
20230613,093000,3439885,2165,2165,2165,2165,6
|
|
20230613,092900,3426895,2165,2165,2165,2165,911
|
|
20230613,092800,1454580,2160,2160,2160,2160,0
|
|
20230613,092700,1454580,2160,2160,2160,2160,7
|
|
20230613,092600,1439460,2160,2160,2160,2160,0
|
|
20230613,092500,1439460,2160,2160,2160,2160,0
|
|
20230613,092400,1439460,2160,2160,2160,2160,0
|
|
20230613,092300,1439460,2160,2160,2160,2160,216
|
|
20230613,092200,972900,2160,2160,2160,2160,242
|
|
20230613,092100,450180,2165,2165,2165,2165,0
|
|
20230613,092000,450180,2165,2165,2165,2165,92
|
|
20230613,091900,251000,2165,2165,2165,2165,6
|
|
20230613,091800,238010,2165,2165,2165,2165,2
|
|
20230613,091700,233680,2175,2175,2175,2175,0
|
|
20230613,091600,233680,2175,2175,2175,2175,0
|
|
20230613,091500,233680,2175,2175,2175,2175,0
|
|
20230613,091400,233680,2175,2165,2175,2165,30
|
|
20230613,091300,168560,2160,2160,2160,2160,6
|
|
20230613,091200,155600,2160,2160,2160,2160,21
|
|
20230613,091100,110240,2160,2160,2160,2160,0
|
|
20230613,091000,110240,2160,2160,2160,2160,8
|
|
20230613,090900,92960,2170,2170,2170,2170,0
|
|
20230613,090800,92960,2170,2165,2170,2165,10
|
|
20230613,090700,71280,2160,2160,2160,2160,4
|
|
20230613,090600,62640,2160,2160,2160,2160,0
|
|
20230613,090500,62640,2160,2160,2160,2160,0
|
|
20230613,090400,62640,2160,2160,2160,2160,13
|
|
20230613,090300,34560,2160,2160,2160,2160,14
|
|
20230613,090200,4320,2160,2160,2160,2160,0
|
|
20230613,090100,4320,2160,2160,2160,2160,0
|
|
20230613,090000,4320,2160,2160,2160,2160,2
|