652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194900,10714800,2195,2195,2195,2195,187
|
|
20230616,194800,10714800,2195,2195,2195,2195,0
|
|
20230616,194700,10714800,2195,2195,2195,2195,0
|
|
20230616,194600,10714800,2195,2195,2195,2195,0
|
|
20230616,194500,10714800,2195,2195,2195,2195,0
|
|
20230616,194400,10714800,2195,2195,2195,2195,0
|
|
20230616,194300,10714800,2195,2195,2195,2195,0
|
|
20230616,194200,10714800,2195,2195,2195,2195,0
|
|
20230616,194100,10714800,2195,2195,2195,2195,0
|
|
20230616,194000,10714800,2195,2195,2195,2195,0
|
|
20230616,193900,10714800,2195,2195,2195,2195,0
|
|
20230616,193800,10714800,2195,2195,2195,2195,0
|
|
20230616,193700,10714800,2195,2195,2195,2195,0
|
|
20230616,193600,10714800,2195,2195,2195,2195,0
|
|
20230616,193500,10714800,2195,2195,2195,2195,0
|
|
20230616,193400,10714800,2195,2195,2195,2195,0
|
|
20230616,193300,10714800,2195,2195,2195,2195,0
|
|
20230616,193200,10714800,2195,2195,2195,2195,0
|
|
20230616,193100,10714800,2195,2195,2195,2195,0
|
|
20230616,193000,10714800,2195,2195,2195,2195,0
|
|
20230616,192900,10714800,2195,2195,2195,2195,0
|
|
20230616,192800,10714800,2195,2195,2195,2195,0
|
|
20230616,192700,10714800,2195,2195,2195,2195,0
|
|
20230616,192600,10714800,2195,2195,2195,2195,0
|
|
20230616,192500,10714800,2195,2195,2195,2195,0
|
|
20230616,192400,10714800,2195,2195,2195,2195,0
|
|
20230616,192300,10714800,2195,2195,2195,2195,0
|
|
20230616,192200,10714800,2195,2195,2195,2195,0
|
|
20230616,192100,10714800,2195,2195,2195,2195,0
|
|
20230616,192000,10714800,2195,2195,2195,2195,0
|
|
20230616,191900,10714800,2195,2195,2195,2195,187
|
|
20230616,191800,10714800,2195,2195,2195,2195,0
|
|
20230616,191700,10714800,2195,2195,2195,2195,0
|
|
20230616,191600,10714800,2195,2195,2195,2195,0
|
|
20230616,191500,10714800,2195,2195,2195,2195,0
|
|
20230616,191400,10714800,2195,2195,2195,2195,0
|
|
20230616,191300,10714800,2195,2195,2195,2195,0
|
|
20230616,191200,10714800,2195,2195,2195,2195,0
|
|
20230616,191100,10714800,2195,2195,2195,2195,0
|
|
20230616,191000,10714800,2195,2195,2195,2195,0
|
|
20230616,190900,10714800,2195,2195,2195,2195,0
|
|
20230616,190800,10714800,2195,2195,2195,2195,0
|
|
20230616,190700,10714800,2195,2195,2195,2195,0
|
|
20230616,190600,10714800,2195,2195,2195,2195,0
|
|
20230616,190500,10714800,2195,2195,2195,2195,0
|
|
20230616,190400,10714800,2195,2195,2195,2195,0
|
|
20230616,190300,10714800,2195,2195,2195,2195,0
|
|
20230616,190200,10714800,2195,2195,2195,2195,0
|
|
20230616,190100,10714800,2195,2195,2195,2195,0
|
|
20230616,190000,10714800,2195,2195,2195,2195,0
|
|
20230616,185900,10714800,2195,2195,2195,2195,0
|
|
20230616,185800,10714800,2195,2195,2195,2195,0
|
|
20230616,185700,10714800,2195,2195,2195,2195,0
|
|
20230616,185600,10714800,2195,2195,2195,2195,0
|
|
20230616,185500,10714800,2195,2195,2195,2195,0
|
|
20230616,185400,10714800,2195,2195,2195,2195,0
|
|
20230616,185300,10714800,2195,2195,2195,2195,0
|
|
20230616,185200,10714800,2195,2195,2195,2195,0
|
|
20230616,185100,10714800,2195,2195,2195,2195,0
|
|
20230616,185000,10714800,2195,2195,2195,2195,0
|
|
20230616,184900,10714800,2195,2195,2195,2195,187
|
|
20230616,184800,10714800,2195,2195,2195,2195,0
|
|
20230616,184700,10714800,2195,2195,2195,2195,0
|
|
20230616,184600,10714800,2195,2195,2195,2195,0
|
|
20230616,184500,10714800,2195,2195,2195,2195,0
|
|
20230616,184400,10714800,2195,2195,2195,2195,0
|
|
20230616,184300,10714800,2195,2195,2195,2195,0
|
|
20230616,184200,10714800,2195,2195,2195,2195,0
|
|
20230616,184100,10714800,2195,2195,2195,2195,0
|
|
20230616,184000,10714800,2195,2195,2195,2195,0
|
|
20230616,183900,10714800,2195,2195,2195,2195,0
|
|
20230616,183800,10714800,2195,2195,2195,2195,0
|
|
20230616,183700,10714800,2195,2195,2195,2195,0
|
|
20230616,183600,10714800,2195,2195,2195,2195,0
|
|
20230616,183500,10714800,2195,2195,2195,2195,0
|
|
20230616,183400,10714800,2195,2195,2195,2195,0
|
|
20230616,183300,10714800,2195,2195,2195,2195,0
|
|
20230616,183200,10714800,2195,2195,2195,2195,0
|
|
20230616,183100,10714800,2195,2195,2195,2195,0
|
|
20230616,183000,10714800,2195,2195,2195,2195,0
|
|
20230616,182900,10714800,2195,2195,2195,2195,0
|
|
20230616,182800,10714800,2195,2195,2195,2195,0
|
|
20230616,182700,10714800,2195,2195,2195,2195,0
|
|
20230616,182600,10714800,2195,2195,2195,2195,0
|
|
20230616,182500,10714800,2195,2195,2195,2195,0
|
|
20230616,182400,10714800,2195,2195,2195,2195,0
|
|
20230616,182300,10714800,2195,2195,2195,2195,0
|
|
20230616,182200,10714800,2195,2195,2195,2195,0
|
|
20230616,182100,10714800,2195,2195,2195,2195,0
|
|
20230616,182000,10714800,2195,2195,2195,2195,0
|
|
20230616,181900,10714800,2195,2195,2195,2195,187
|
|
20230616,181800,10714800,2195,2195,2195,2195,0
|
|
20230616,181700,10714800,2195,2195,2195,2195,0
|
|
20230616,181600,10714800,2195,2195,2195,2195,0
|
|
20230616,181500,10714800,2195,2195,2195,2195,0
|
|
20230616,181400,10714800,2195,2195,2195,2195,0
|
|
20230616,181300,10714800,2195,2195,2195,2195,0
|
|
20230616,181200,10714800,2195,2195,2195,2195,0
|
|
20230616,181100,10714800,2195,2195,2195,2195,0
|
|
20230616,181000,10714800,2195,2195,2195,2195,0
|
|
20230616,180900,10714800,2195,2195,2195,2195,0
|
|
20230616,180800,10714800,2195,2195,2195,2195,0
|
|
20230616,180700,10714800,2195,2195,2195,2195,0
|
|
20230616,180600,10714800,2195,2195,2195,2195,0
|
|
20230616,180500,10714800,2195,2195,2195,2195,0
|
|
20230616,180400,10714800,2195,2195,2195,2195,0
|
|
20230616,180300,10714800,2195,2195,2195,2195,0
|
|
20230616,180200,10714800,2195,2195,2195,2195,0
|
|
20230616,180100,10714800,2195,2195,2195,2195,0
|
|
20230616,180000,10714800,2195,2195,2195,2195,0
|
|
20230616,175900,10714800,2195,2195,2195,2195,0
|
|
20230616,175800,10714800,2195,2195,2195,2195,0
|
|
20230616,175700,10714800,2195,2195,2195,2195,0
|
|
20230616,175600,10714800,2195,2195,2195,2195,0
|
|
20230616,175500,10714800,2195,2195,2195,2195,0
|
|
20230616,175400,10714800,2195,2195,2195,2195,0
|
|
20230616,175300,10714800,2195,2195,2195,2195,0
|
|
20230616,175200,10714800,2195,2195,2195,2195,0
|
|
20230616,175100,10714800,2195,2195,2195,2195,0
|
|
20230616,175000,10714800,2195,2195,2195,2195,0
|
|
20230616,174900,10714800,2195,2195,2195,2195,187
|
|
20230616,174800,10714800,2195,2195,2195,2195,0
|
|
20230616,174700,10714800,2195,2195,2195,2195,0
|
|
20230616,174600,10714800,2195,2195,2195,2195,0
|
|
20230616,174500,10714800,2195,2195,2195,2195,0
|
|
20230616,174400,10714800,2195,2195,2195,2195,0
|
|
20230616,174300,10714800,2195,2195,2195,2195,0
|
|
20230616,174200,10714800,2195,2195,2195,2195,0
|
|
20230616,174100,10714800,2195,2195,2195,2195,0
|
|
20230616,174000,10714800,2195,2195,2195,2195,0
|
|
20230616,173900,10714800,2195,2195,2195,2195,0
|
|
20230616,173800,10714800,2195,2195,2195,2195,0
|
|
20230616,173700,10714800,2195,2195,2195,2195,0
|
|
20230616,173600,10714800,2195,2195,2195,2195,0
|
|
20230616,173500,10714800,2195,2195,2195,2195,0
|
|
20230616,173400,10714800,2195,2195,2195,2195,0
|
|
20230616,173300,10714800,2195,2195,2195,2195,0
|
|
20230616,173200,10714800,2195,2195,2195,2195,0
|
|
20230616,173100,10714800,2195,2195,2195,2195,0
|
|
20230616,173000,10714800,2195,2195,2195,2195,0
|
|
20230616,172900,10714800,2195,2195,2195,2195,0
|
|
20230616,172800,10714800,2195,2195,2195,2195,0
|
|
20230616,172700,10714800,2195,2195,2195,2195,0
|
|
20230616,172600,10714800,2195,2195,2195,2195,0
|
|
20230616,172500,10714800,2195,2195,2195,2195,0
|
|
20230616,172400,10714800,2195,2195,2195,2195,0
|
|
20230616,172300,10714800,2195,2195,2195,2195,0
|
|
20230616,172200,10714800,2195,2195,2195,2195,0
|
|
20230616,172100,10714800,2195,2195,2195,2195,0
|
|
20230616,172000,10714800,2195,2195,2195,2195,0
|
|
20230616,171900,10714800,2195,2195,2195,2195,187
|
|
20230616,171800,10714800,2195,2195,2195,2195,0
|
|
20230616,171700,10714800,2195,2195,2195,2195,0
|
|
20230616,171600,10714800,2195,2195,2195,2195,0
|
|
20230616,171500,10714800,2195,2195,2195,2195,0
|
|
20230616,171400,10714800,2195,2195,2195,2195,0
|
|
20230616,171300,10714800,2195,2195,2195,2195,0
|
|
20230616,171200,10714800,2195,2195,2195,2195,0
|
|
20230616,171100,10714800,2195,2195,2195,2195,0
|
|
20230616,171000,10714800,2195,2195,2195,2195,0
|
|
20230616,170900,10714800,2195,2195,2195,2195,0
|
|
20230616,170800,10714800,2195,2195,2195,2195,0
|
|
20230616,170700,10714800,2195,2195,2195,2195,0
|
|
20230616,170600,10714800,2195,2195,2195,2195,0
|
|
20230616,170500,10714800,2195,2195,2195,2195,0
|
|
20230616,170400,10714800,2195,2195,2195,2195,0
|
|
20230616,170300,10714800,2195,2195,2195,2195,0
|
|
20230616,170200,10714800,2195,2195,2195,2195,0
|
|
20230616,170100,10714800,2195,2195,2195,2195,0
|
|
20230616,170000,10714800,2195,2195,2195,2195,0
|
|
20230616,165900,10714800,2195,2195,2195,2195,0
|
|
20230616,165800,10714800,2195,2195,2195,2195,0
|
|
20230616,165700,10714800,2195,2195,2195,2195,0
|
|
20230616,165600,10714800,2195,2195,2195,2195,0
|
|
20230616,165500,10714800,2195,2195,2195,2195,0
|
|
20230616,165400,10714800,2195,2195,2195,2195,0
|
|
20230616,165300,10714800,2195,2195,2195,2195,0
|
|
20230616,165200,10714800,2195,2195,2195,2195,0
|
|
20230616,165100,10714800,2195,2195,2195,2195,0
|
|
20230616,165000,10714800,2195,2195,2195,2195,0
|
|
20230616,164900,10714800,2195,2195,2195,2195,187
|
|
20230616,164800,10714800,2195,2195,2195,2195,0
|
|
20230616,164700,10714800,2195,2195,2195,2195,0
|
|
20230616,164600,10714800,2195,2195,2195,2195,0
|
|
20230616,164500,10714800,2195,2195,2195,2195,0
|
|
20230616,164400,10714800,2195,2195,2195,2195,0
|
|
20230616,164300,10714800,2195,2195,2195,2195,0
|
|
20230616,164200,10714800,2195,2195,2195,2195,0
|
|
20230616,164100,10714800,2195,2195,2195,2195,0
|
|
20230616,164000,10714800,2195,2195,2195,2195,0
|
|
20230616,163900,10714800,2195,2195,2195,2195,0
|
|
20230616,163800,10714800,2195,2195,2195,2195,0
|
|
20230616,163700,10714800,2195,2195,2195,2195,0
|
|
20230616,163600,10714800,2195,2195,2195,2195,0
|
|
20230616,163500,10714800,2195,2195,2195,2195,0
|
|
20230616,163400,10714800,2195,2195,2195,2195,0
|
|
20230616,163300,10714800,2195,2195,2195,2195,0
|
|
20230616,163200,10714800,2195,2195,2195,2195,0
|
|
20230616,163100,10714800,2195,2195,2195,2195,0
|
|
20230616,163000,10714800,2195,2195,2195,2195,0
|
|
20230616,162900,10714800,2195,2195,2195,2195,0
|
|
20230616,162800,10714800,2195,2195,2195,2195,0
|
|
20230616,162700,10714800,2195,2195,2195,2195,0
|
|
20230616,162600,10714800,2195,2195,2195,2195,0
|
|
20230616,162500,10714800,2195,2195,2195,2195,0
|
|
20230616,162400,10714800,2195,2195,2195,2195,0
|
|
20230616,162300,10714800,2195,2195,2195,2195,0
|
|
20230616,162200,10714800,2195,2195,2195,2195,0
|
|
20230616,162100,10714800,2195,2195,2195,2195,0
|
|
20230616,162000,10714800,2195,2195,2195,2195,0
|
|
20230616,161900,10714800,2195,2195,2195,2195,187
|
|
20230616,161800,10714800,2195,2195,2195,2195,0
|
|
20230616,161700,10714800,2195,2195,2195,2195,0
|
|
20230616,161600,10714800,2195,2195,2195,2195,0
|
|
20230616,161500,10714800,2195,2195,2195,2195,0
|
|
20230616,161400,10714800,2195,2195,2195,2195,0
|
|
20230616,161300,10714800,2195,2195,2195,2195,0
|
|
20230616,161200,10714800,2195,2195,2195,2195,0
|
|
20230616,161100,10714800,2195,2195,2195,2195,0
|
|
20230616,161000,10714800,2195,2195,2195,2195,0
|
|
20230616,160900,10714800,2195,2195,2195,2195,0
|
|
20230616,160800,10714800,2195,2195,2195,2195,0
|
|
20230616,160700,10714800,2195,2195,2195,2195,0
|
|
20230616,160600,10714800,2195,2195,2195,2195,0
|
|
20230616,160500,10714800,2195,2195,2195,2195,0
|
|
20230616,160400,10714800,2195,2195,2195,2195,0
|
|
20230616,160300,10714800,2195,2195,2195,2195,0
|
|
20230616,160200,10714800,2195,2195,2195,2195,0
|
|
20230616,160100,10714800,2195,2195,2195,2195,0
|
|
20230616,160000,10714800,2195,2195,2195,2195,0
|
|
20230616,155900,10714800,2195,2195,2195,2195,0
|
|
20230616,155800,10714800,2195,2195,2195,2195,0
|
|
20230616,155700,10714800,2195,2195,2195,2195,0
|
|
20230616,155600,10714800,2195,2195,2195,2195,0
|
|
20230616,155500,10714800,2195,2195,2195,2195,0
|
|
20230616,155400,10714800,2195,2195,2195,2195,0
|
|
20230616,155300,10714800,2195,2195,2195,2195,0
|
|
20230616,155200,10714800,2195,2195,2195,2195,0
|
|
20230616,155100,10714800,2195,2195,2195,2195,0
|
|
20230616,155000,10714800,2195,2195,2195,2195,0
|
|
20230616,154900,10714800,2195,2195,2195,2195,187
|
|
20230616,154800,10714800,2195,2195,2195,2195,0
|
|
20230616,154700,10714800,2195,2195,2195,2195,0
|
|
20230616,154600,10714800,2195,2195,2195,2195,0
|
|
20230616,154500,10714800,2195,2195,2195,2195,0
|
|
20230616,154400,10714800,2195,2195,2195,2195,0
|
|
20230616,154300,10714800,2195,2195,2195,2195,0
|
|
20230616,154200,10714800,2195,2195,2195,2195,0
|
|
20230616,154100,10714800,2195,2195,2195,2195,0
|
|
20230616,154000,10714800,2195,2195,2195,2195,0
|
|
20230616,153900,10714800,2195,2195,2195,2195,0
|
|
20230616,153800,10714800,2195,2195,2195,2195,0
|
|
20230616,153700,10714800,2195,2195,2195,2195,0
|
|
20230616,153600,10714800,2195,2195,2195,2195,0
|
|
20230616,153500,10714800,2195,2195,2195,2195,0
|
|
20230616,153400,10714800,2195,2195,2195,2195,0
|
|
20230616,153300,10714800,2195,2195,2195,2195,0
|
|
20230616,153200,10714800,2195,2195,2195,2195,0
|
|
20230616,153100,10714800,2195,2195,2195,2195,0
|
|
20230616,153000,10714800,2195,2195,2195,2195,187
|
|
20230616,152900,10304335,2190,2190,2190,2190,0
|
|
20230616,152800,10304335,2190,2190,2190,2190,0
|
|
20230616,152700,10304335,2190,2190,2190,2190,0
|
|
20230616,152600,10304335,2190,2190,2190,2190,0
|
|
20230616,152500,10304335,2190,2190,2190,2190,0
|
|
20230616,152400,10304335,2190,2190,2190,2190,0
|
|
20230616,152300,10304335,2190,2190,2190,2190,0
|
|
20230616,152200,10304335,2190,2190,2190,2190,0
|
|
20230616,152100,10304335,2190,2190,2190,2190,0
|
|
20230616,152000,10304335,2190,2190,2190,2190,0
|
|
20230616,151900,10304335,2190,2170,2190,2170,21
|
|
20230616,151800,10258745,2190,2190,2190,2190,0
|
|
20230616,151700,10258745,2190,2170,2190,2170,15
|
|
20230616,151600,10225995,2190,2170,2190,2170,35
|
|
20230616,151500,10149865,2190,2175,2190,2175,16
|
|
20230616,151400,10114940,2170,2170,2170,2170,5
|
|
20230616,151300,10104090,2170,2170,2170,2170,15
|
|
20230616,151200,10071540,2170,2170,2170,2170,4
|
|
20230616,151100,10062860,2170,2170,2170,2170,4
|
|
20230616,151000,10054180,2170,2170,2170,2170,21
|
|
20230616,150900,10008610,2175,2175,2175,2175,4
|
|
20230616,150800,9999910,2175,2175,2175,2175,22
|
|
20230616,150700,9952060,2175,2175,2175,2175,20
|
|
20230616,150600,9908560,2195,2195,2195,2195,0
|
|
20230616,150500,9908560,2195,2195,2195,2195,0
|
|
20230616,150400,9908560,2195,2195,2195,2195,0
|
|
20230616,150300,9908560,2195,2170,2195,2170,53
|
|
20230616,150200,9792860,2170,2170,2170,2170,20
|
|
20230616,150100,9749460,2170,2170,2170,2170,55
|
|
20230616,150000,9630110,2170,2170,2170,2170,3
|
|
20230616,145900,9623600,2170,2170,2170,2170,25
|
|
20230616,145800,9569350,2170,2170,2170,2170,3
|
|
20230616,145700,9562840,2170,2170,2170,2170,5
|
|
20230616,145600,9551990,2170,2170,2170,2170,18
|
|
20230616,145500,9512930,2170,2170,2170,2170,9
|
|
20230616,145400,9493400,2195,2195,2195,2195,0
|
|
20230616,145300,9493400,2195,2195,2195,2195,0
|
|
20230616,145200,9493400,2195,2195,2195,2195,0
|
|
20230616,145100,9493400,2195,2175,2195,2170,61
|
|
20230616,145000,9360175,2175,2175,2175,2175,4
|
|
20230616,144900,9351475,2175,2175,2175,2175,3
|
|
20230616,144800,9344950,2175,2175,2175,2175,23
|
|
20230616,144700,9294925,2195,2195,2195,2195,0
|
|
20230616,144600,9294925,2195,2195,2195,2195,0
|
|
20230616,144500,9294925,2195,2180,2195,2180,20
|
|
20230616,144400,9251300,2195,2175,2195,2175,21
|
|
20230616,144300,9205345,2195,2180,2195,2180,20
|
|
20230616,144200,9161700,2175,2175,2175,2175,30
|
|
20230616,144100,9096450,2180,2180,2180,2180,0
|
|
20230616,144000,9096450,2180,2180,2180,2180,1
|
|
20230616,143900,9094270,2195,2175,2195,2175,33
|
|
20230616,143800,9022280,2195,2195,2195,2195,0
|
|
20230616,143700,9022280,2195,2195,2195,2195,0
|
|
20230616,143600,9022280,2195,2195,2195,2195,0
|
|
20230616,143500,9022280,2195,2175,2195,2175,45
|
|
20230616,143400,8923970,2195,2195,2195,2195,0
|
|
20230616,143300,8923970,2195,2185,2195,2185,30
|
|
20230616,143200,8858245,2190,2170,2190,2170,13
|
|
20230616,143100,8829890,2170,2170,2170,2170,25
|
|
20230616,143000,8775640,2175,2175,2175,2175,8
|
|
20230616,142900,8758240,2175,2175,2175,2175,18
|
|
20230616,142800,8719090,2175,2175,2175,2175,4
|
|
20230616,142700,8710390,2190,2190,2190,2190,0
|
|
20230616,142600,8710390,2190,2175,2190,2175,45
|
|
20230616,142500,8612275,2190,2190,2190,2190,0
|
|
20230616,142400,8612275,2190,2190,2190,2190,0
|
|
20230616,142300,8612275,2190,2175,2190,2175,63
|
|
20230616,142200,8474910,2175,2175,2175,2175,4
|
|
20230616,142100,8466210,2175,2175,2175,2175,4
|
|
20230616,142000,8457510,2175,2175,2175,2175,29
|
|
20230616,141900,8394435,2175,2175,2175,2175,5
|
|
20230616,141800,8383560,2175,2175,2175,2175,4
|
|
20230616,141700,8374860,2175,2175,2175,2175,17
|
|
20230616,141600,8337885,2175,2175,2175,2175,4
|
|
20230616,141500,8329185,2175,2175,2175,2175,26
|
|
20230616,141400,8272635,2175,2175,2175,2175,8
|
|
20230616,141300,8255235,2175,2175,2175,2175,0
|
|
20230616,141200,8255235,2175,2175,2175,2175,23
|
|
20230616,141100,8205210,2175,2175,2175,2175,8
|
|
20230616,141000,8187810,2190,2190,2190,2190,0
|
|
20230616,140900,8187810,2190,2175,2190,2175,14
|
|
20230616,140800,8157265,2190,2190,2190,2190,0
|
|
20230616,140700,8157265,2190,2175,2190,2175,33
|
|
20230616,140600,8085300,2175,2175,2175,2175,18
|
|
20230616,140500,8046150,2175,2175,2175,2175,4
|
|
20230616,140400,8037450,2175,2175,2175,2175,8
|
|
20230616,140300,8020050,2175,2175,2175,2175,21
|
|
20230616,140200,7974375,2175,2175,2175,2175,4
|
|
20230616,140100,7965675,2175,2175,2175,2175,27
|
|
20230616,140000,7906950,2175,2175,2175,2175,5
|
|
20230616,135900,7896075,2175,2175,2175,2175,0
|
|
20230616,135800,7896075,2175,2175,2175,2175,32
|
|
20230616,135700,7826475,2175,2175,2175,2175,3
|
|
20230616,135600,7819950,2175,2175,2175,2175,0
|
|
20230616,135500,7819950,2175,2175,2175,2175,23
|
|
20230616,135400,7769925,2175,2175,2175,2175,5
|
|
20230616,135300,7759050,2175,2175,2175,2175,4
|
|
20230616,135200,7750350,2175,2175,2175,2175,24
|
|
20230616,135100,7698150,2175,2175,2175,2175,4
|
|
20230616,135000,7689450,2175,2175,2175,2175,24
|
|
20230616,134900,7637250,2175,2175,2175,2175,0
|
|
20230616,134800,7637250,2175,2175,2175,2175,8
|
|
20230616,134700,7619850,2175,2175,2175,2175,30
|
|
20230616,134600,7554600,2175,2175,2175,2175,4
|
|
20230616,134500,7545900,2175,2175,2175,2175,4
|
|
20230616,134400,7537200,2175,2175,2175,2175,18
|
|
20230616,134300,7498050,2175,2175,2175,2175,20
|
|
20230616,134200,7454550,2175,2175,2175,2175,4
|
|
20230616,134100,7445850,2175,2175,2175,2175,3
|
|
20230616,134000,7439325,2190,2180,2190,2180,20
|
|
20230616,133900,7395705,2175,2175,2175,2175,4
|
|
20230616,133800,7387005,2190,2190,2190,2190,0
|
|
20230616,133700,7387005,2190,2175,2190,2175,14
|
|
20230616,133600,7356445,2190,2175,2190,2175,34
|
|
20230616,133500,7282315,2195,2195,2195,2195,0
|
|
20230616,133400,7282315,2195,2180,2195,2180,23
|
|
20230616,133300,7232105,2175,2175,2175,2175,3
|
|
20230616,133200,7225580,2195,2175,2195,2175,13
|
|
20230616,133100,7197125,2195,2175,2195,2175,11
|
|
20230616,133000,7173055,2195,2170,2195,2170,52
|
|
20230616,132900,7059810,2195,2195,2195,2195,0
|
|
20230616,132800,7059810,2195,2175,2195,2175,32
|
|
20230616,132700,6989750,2190,2170,2190,2170,33
|
|
20230616,132600,6918010,2190,2190,2190,2190,0
|
|
20230616,132500,6918010,2190,2170,2190,2170,33
|
|
20230616,132400,6846280,2175,2170,2175,2170,7
|
|
20230616,132300,6831075,2195,2170,2195,2170,44
|
|
20230616,132200,6735135,2195,2195,2195,2195,0
|
|
20230616,132100,6735135,2195,2175,2195,2175,20
|
|
20230616,132000,6691505,2195,2175,2195,2175,60
|
|
20230616,131900,6560210,2175,2170,2175,2170,56
|
|
20230616,131800,6438680,2170,2170,2170,2170,4
|
|
20230616,131700,6430000,2170,2170,2170,2170,4
|
|
20230616,131600,6421320,2170,2170,2170,2170,21
|
|
20230616,131500,6375750,2170,2170,2170,2170,4
|
|
20230616,131400,6367070,2170,2170,2170,2170,4
|
|
20230616,131300,6358390,2170,2170,2170,2170,28
|
|
20230616,131200,6297630,2170,2170,2170,2170,3
|
|
20230616,131100,6291120,2170,2170,2170,2170,21
|
|
20230616,131000,6245550,2170,2170,2170,2170,4
|
|
20230616,130900,6236870,2170,2170,2170,2170,4
|
|
20230616,130800,6228190,2170,2170,2170,2170,29
|
|
20230616,130700,6165260,2170,2170,2170,2170,4
|
|
20230616,130600,6156580,2170,2170,2170,2170,4
|
|
20230616,130500,6147900,2170,2170,2170,2170,19
|
|
20230616,130400,6106670,2170,2170,2170,2170,8
|
|
20230616,130300,6089310,2170,2170,2170,2170,0
|
|
20230616,130200,6089310,2170,2170,2170,2170,29
|
|
20230616,130100,6026380,2170,2170,2170,2170,8
|
|
20230616,130000,6009020,2170,2170,2170,2170,14
|
|
20230616,125900,5978640,2175,2175,2175,2175,26
|
|
20230616,125800,5922090,2170,2170,2170,2170,8
|
|
20230616,125700,5904730,2190,2185,2190,2180,20
|
|
20230616,125600,5861015,2185,2170,2185,2170,14
|
|
20230616,125500,5830515,2170,2170,2170,2170,4
|
|
20230616,125400,5821835,2185,2170,2185,2170,27
|
|
20230616,125300,5763165,2185,2175,2185,2175,10
|
|
20230616,125200,5741375,2170,2175,2175,2170,28
|
|
20230616,125100,5680515,2185,2185,2185,2185,0
|
|
20230616,125000,5680515,2185,2170,2185,2170,14
|
|
20230616,124900,5650045,2170,2170,2170,2170,0
|
|
20230616,124800,5650045,2170,2170,2170,2170,26
|
|
20230616,124700,5593625,2175,2175,2175,2175,5
|
|
20230616,124600,5582750,2170,2170,2170,2170,26
|
|
20230616,124500,5526330,2170,2170,2170,2170,3
|
|
20230616,124400,5519820,2175,2175,2175,2175,3
|
|
20230616,124300,5513295,2175,2170,2175,2170,23
|
|
20230616,124200,5463375,2170,2170,2170,2170,4
|
|
20230616,124100,5454695,2170,2170,2170,2170,3
|
|
20230616,124000,5448185,2170,2170,2170,2170,27
|
|
20230616,123900,5389595,2170,2170,2170,2170,4
|
|
20230616,123800,5380915,2170,2170,2170,2170,4
|
|
20230616,123700,5372235,2170,2170,2170,2170,19
|
|
20230616,123600,5331005,2170,2170,2170,2170,8
|
|
20230616,123500,5313645,2170,2170,2170,2170,24
|
|
20230616,123400,5261565,2170,2170,2170,2170,5
|
|
20230616,123300,5250715,2170,2170,2170,2170,3
|
|
20230616,123200,5244205,2170,2170,2170,2170,26
|
|
20230616,123100,5187785,2165,2165,2165,2165,3
|
|
20230616,123000,5181290,2165,2165,2165,2165,5
|
|
20230616,122900,5170465,2165,2165,2165,2165,29
|
|
20230616,122800,5107680,2165,2165,2165,2165,0
|
|
20230616,122700,5107680,2165,2165,2165,2165,5
|
|
20230616,122600,5096855,2165,2165,2165,2165,27
|
|
20230616,122500,5038400,2165,2165,2165,2165,0
|
|
20230616,122400,5038400,2165,2165,2165,2165,28
|
|
20230616,122300,4977780,2160,2160,2160,2160,27
|
|
20230616,122200,4919460,2165,2165,2165,2165,0
|
|
20230616,122100,4919460,2165,2165,2165,2165,19
|
|
20230616,122000,4878325,2165,2165,2165,2165,8
|
|
20230616,121900,4861005,2165,2165,2165,2165,2
|
|
20230616,121800,4856675,2165,2165,2165,2165,23
|
|
20230616,121700,4806880,2165,2165,2165,2165,9
|
|
20230616,121600,4787395,2165,2165,2165,2165,4
|
|
20230616,121500,4778735,2165,2165,2165,2165,20
|
|
20230616,121400,4735435,2165,2165,2165,2165,4
|
|
20230616,121300,4726775,2175,2175,2175,2175,0
|
|
20230616,121200,4726775,2175,2175,2175,2175,5
|
|
20230616,121100,4715900,2175,2175,2175,2175,0
|
|
20230616,121000,4715900,2175,2175,2175,2175,26
|
|
20230616,120900,4659350,2180,2180,2180,2180,0
|
|
20230616,120800,4659350,2180,2180,2180,2180,3
|
|
20230616,120700,4652810,2180,2180,2180,2180,24
|
|
20230616,120600,4600490,2185,2185,2185,2185,0
|
|
20230616,120500,4600490,2185,2185,2185,2185,3
|
|
20230616,120400,4593935,2185,2185,2185,2185,24
|
|
20230616,120300,4541495,2185,2185,2185,2185,3
|
|
20230616,120200,4534940,2185,2185,2185,2185,2
|
|
20230616,120100,4530570,2185,2185,2185,2185,31
|
|
20230616,120000,4462835,2185,2185,2185,2185,0
|
|
20230616,115900,4462835,2185,2185,2185,2185,3
|
|
20230616,115800,4456280,2185,2185,2185,2185,21
|
|
20230616,115700,4410395,2185,2185,2185,2185,0
|
|
20230616,115600,4410395,2185,2185,2185,2185,162
|
|
20230616,115500,4056425,2185,2185,2185,2185,4
|
|
20230616,115400,4047685,2185,2185,2185,2185,8
|
|
20230616,115300,4030205,2185,2185,2185,2185,15
|
|
20230616,115200,3997430,2185,2185,2185,2185,3
|
|
20230616,115100,3990875,2185,2185,2185,2185,6
|
|
20230616,115000,3977765,2185,2185,2185,2185,20
|
|
20230616,114900,3934065,2185,2185,2185,2185,3
|
|
20230616,114800,3927510,2185,2185,2185,2185,7
|
|
20230616,114700,3912215,2185,2185,2185,2185,24
|
|
20230616,114600,3859775,2185,2185,2185,2185,0
|
|
20230616,114500,3859775,2185,2185,2185,2185,28
|
|
20230616,114400,3798595,2185,2185,2185,2185,3
|
|
20230616,114300,3792040,2185,2185,2185,2185,0
|
|
20230616,114200,3792040,2185,2185,2185,2185,26
|
|
20230616,114100,3735230,2185,2185,2185,2185,3
|
|
20230616,114000,3728675,2185,2185,2185,2185,3
|
|
20230616,113900,3722120,2185,2185,2185,2185,29
|
|
20230616,113800,3658755,2185,2185,2185,2185,2
|
|
20230616,113700,3654385,2185,2185,2185,2185,3
|
|
20230616,113600,3647830,2185,2185,2185,2185,14
|
|
20230616,113500,3617240,2185,2185,2185,2185,7
|
|
20230616,113400,3601945,2185,2185,2185,2185,4
|
|
20230616,113300,3593205,2185,2185,2185,2185,24
|
|
20230616,113200,3540765,2185,2185,2185,2185,4
|
|
20230616,113100,3532025,2185,2185,2185,2185,22
|
|
20230616,113000,3483955,2185,2185,2185,2185,4
|
|
20230616,112900,3475215,2185,2185,2185,2185,4
|
|
20230616,112800,3466475,2185,2185,2185,2185,26
|
|
20230616,112700,3409665,2185,2185,2185,2185,2
|
|
20230616,112600,3405295,2185,2185,2185,2185,7
|
|
20230616,112500,3390000,2185,2185,2185,2185,17
|
|
20230616,112400,3352855,2185,2185,2185,2185,3
|
|
20230616,112300,3346300,2185,2185,2185,2185,8
|
|
20230616,112200,3328820,2185,2185,2185,2185,23
|
|
20230616,112100,3278565,2185,2185,2185,2185,3
|
|
20230616,112000,3272010,2185,2185,2185,2185,7
|
|
20230616,111900,3256715,2185,2185,2185,2185,18
|
|
20230616,111800,3217385,2185,2185,2185,2185,0
|
|
20230616,111700,3217385,2185,2185,2185,2185,25
|
|
20230616,111600,3162760,2185,2185,2185,2185,7
|
|
20230616,111500,3147465,2185,2185,2185,2185,0
|
|
20230616,111400,3147465,2185,2185,2185,2185,21
|
|
20230616,111300,3101580,2185,2185,2185,2185,7
|
|
20230616,111200,3086285,2185,2185,2185,2185,2
|
|
20230616,111100,3081915,2185,2185,2185,2185,26
|
|
20230616,111000,3025105,2185,2185,2185,2185,7
|
|
20230616,110900,3009810,2185,2185,2185,2185,3
|
|
20230616,110800,3003255,2185,2185,2185,2185,14
|
|
20230616,110700,2972665,2185,2185,2185,2185,7
|
|
20230616,110600,2957370,2185,2185,2185,2185,28
|
|
20230616,110500,2896190,2185,2185,2185,2185,3
|
|
20230616,110400,2889635,2185,2185,2185,2185,4
|
|
20230616,110300,2880895,2185,2185,2185,2185,18
|
|
20230616,110200,2841565,2185,2185,2185,2185,4
|
|
20230616,110100,2832825,2185,2185,2185,2185,4
|
|
20230616,110000,2824085,2185,2185,2185,2185,27
|
|
20230616,105900,2765090,2185,2185,2185,2185,3
|
|
20230616,105800,2758535,2185,2185,2185,2185,3
|
|
20230616,105700,2751980,2185,2185,2185,2185,19
|
|
20230616,105600,2710465,2185,2185,2185,2185,3
|
|
20230616,105500,2703910,2185,2185,2185,2185,3
|
|
20230616,105400,2697355,2185,2185,2185,2185,28
|
|
20230616,105300,2636175,2185,2185,2185,2185,3
|
|
20230616,105200,2629620,2185,2185,2185,2185,20
|
|
20230616,105100,2585920,2185,2185,2185,2185,7
|
|
20230616,105000,2570625,2185,2185,2185,2185,0
|
|
20230616,104900,2570625,2185,2185,2185,2185,24
|
|
20230616,104800,2518185,2185,2185,2185,2185,7
|
|
20230616,104700,2502890,2185,2185,2185,2185,0
|
|
20230616,104600,2502890,2185,2185,2185,2185,22
|
|
20230616,104500,2454820,2185,2185,2185,2185,7
|
|
20230616,104400,2439525,2185,2185,2185,2185,3
|
|
20230616,104300,2432970,2185,2185,2185,2185,24
|
|
20230616,104200,2380530,2185,2185,2185,2185,7
|
|
20230616,104100,2365235,2195,2185,2195,2185,28
|
|
20230616,104000,2303960,2195,2190,2195,2190,10
|
|
20230616,103900,2282015,2185,2185,2195,2185,37
|
|
20230616,103800,2200990,2185,2185,2185,2185,24
|
|
20230616,103700,2148550,2185,2185,2185,2185,0
|
|
20230616,103600,2148550,2185,2185,2185,2185,0
|
|
20230616,103500,2148550,2185,2185,2185,2185,22
|
|
20230616,103400,2100480,2185,2185,2185,2185,0
|
|
20230616,103300,2100480,2185,2185,2185,2185,4
|
|
20230616,103200,2091740,2195,2195,2195,2195,1
|
|
20230616,103100,2089545,2195,2190,2195,2190,20
|
|
20230616,103000,2045655,2185,2185,2185,2185,4
|
|
20230616,102900,2036915,2185,2185,2185,2185,17
|
|
20230616,102800,1999770,2195,2195,2195,2195,0
|
|
20230616,102700,1999770,2195,2185,2195,2185,31
|
|
20230616,102600,1931940,2185,2185,2185,2185,3
|
|
20230616,102500,1925385,2185,2185,2185,2185,0
|
|
20230616,102400,1925385,2185,2185,2185,2185,19
|
|
20230616,102300,1883870,2185,2185,2185,2185,4
|
|
20230616,102200,1875130,2195,2190,2195,2190,20
|
|
20230616,102100,1831295,2185,2185,2185,2185,20
|
|
20230616,102000,1787595,2185,2185,2185,2185,4
|
|
20230616,101900,1778855,2185,2185,2185,2185,0
|
|
20230616,101800,1778855,2185,2185,2185,2185,19
|
|
20230616,101700,1737340,2185,2185,2185,2185,0
|
|
20230616,101600,1737340,2185,2185,2185,2185,26
|
|
20230616,101500,1680530,2185,2185,2185,2185,0
|
|
20230616,101400,1680530,2185,2185,2185,2185,0
|
|
20230616,101300,1680530,2185,2185,2185,2185,22
|
|
20230616,101200,1632460,2185,2185,2185,2185,0
|
|
20230616,101100,1632460,2185,2185,2185,2185,0
|
|
20230616,101000,1632460,2185,2185,2185,2185,30
|
|
20230616,100900,1566910,2185,2185,2185,2185,0
|
|
20230616,100800,1566910,2185,2185,2185,2185,0
|
|
20230616,100700,1566910,2185,2185,2185,2185,18
|
|
20230616,100600,1527580,2185,2185,2185,2185,0
|
|
20230616,100500,1527580,2185,2185,2185,2185,0
|
|
20230616,100400,1527580,2185,2185,2185,2185,30
|
|
20230616,100300,1462030,2185,2185,2185,2185,0
|
|
20230616,100200,1462030,2185,2185,2185,2185,14
|
|
20230616,100100,1431440,2185,2185,2185,2185,4
|
|
20230616,100000,1422700,2185,2185,2185,2185,0
|
|
20230616,095900,1422700,2185,2185,2185,2185,22
|
|
20230616,095800,1374630,2185,2185,2185,2185,4
|
|
20230616,095700,1365890,2185,2185,2185,2185,0
|
|
20230616,095600,1365890,2185,2185,2185,2185,17
|
|
20230616,095500,1328745,2185,2185,2185,2185,0
|
|
20230616,095400,1328745,2185,2185,2185,2185,4
|
|
20230616,095300,1320005,2185,2185,2185,2185,21
|
|
20230616,095200,1274120,2185,2185,2185,2185,0
|
|
20230616,095100,1274120,2185,2185,2185,2185,23
|
|
20230616,095000,1223865,2185,2185,2185,2185,0
|
|
20230616,094900,1223865,2185,2185,2185,2185,0
|
|
20230616,094800,1223865,2185,2185,2185,2185,24
|
|
20230616,094700,1171425,2190,2190,2190,2190,5
|
|
20230616,094600,1160475,2185,2185,2185,2185,0
|
|
20230616,094500,1160475,2185,2185,2185,2185,24
|
|
20230616,094400,1108035,2185,2185,2185,2185,0
|
|
20230616,094300,1108035,2185,2185,2185,2185,300
|
|
20230616,094200,452535,2185,2185,2185,2185,25
|
|
20230616,094100,397910,2190,2190,2190,2190,0
|
|
20230616,094000,397910,2190,2190,2190,2190,0
|
|
20230616,093900,397910,2190,2190,2195,2190,10
|
|
20230616,093800,375990,2185,2185,2185,2185,0
|
|
20230616,093700,375990,2185,2185,2185,2185,26
|
|
20230616,093600,319180,2185,2185,2185,2185,4
|
|
20230616,093500,310440,2185,2185,2185,2185,0
|
|
20230616,093400,310440,2185,2185,2185,2185,14
|
|
20230616,093300,279850,2185,2185,2185,2185,0
|
|
20230616,093200,279850,2185,2185,2185,2185,3
|
|
20230616,093100,273295,2185,2185,2185,2185,22
|
|
20230616,093000,225225,2185,2185,2185,2185,0
|
|
20230616,092900,225225,2185,2185,2185,2185,4
|
|
20230616,092800,216485,2185,2185,2185,2185,18
|
|
20230616,092700,177155,2185,2185,2185,2185,0
|
|
20230616,092600,177155,2185,2185,2185,2185,26
|
|
20230616,092500,120345,2185,2185,2185,2185,0
|
|
20230616,092400,120345,2185,2185,2185,2185,0
|
|
20230616,092300,120345,2185,2185,2185,2185,22
|
|
20230616,092200,72275,2185,2185,2185,2185,0
|
|
20230616,092100,72275,2185,2185,2185,2185,19
|
|
20230616,092000,30760,2185,2185,2185,2185,4
|
|
20230616,091900,22020,2205,2205,2205,2205,0
|
|
20230616,091800,22020,2205,2205,2205,2205,0
|
|
20230616,091700,22020,2205,2205,2205,2205,0
|
|
20230616,091600,22020,2205,2205,2205,2205,0
|
|
20230616,091500,22020,2205,2205,2205,2205,0
|
|
20230616,091400,22020,2205,2205,2205,2205,0
|
|
20230616,091300,22020,2205,2205,2205,2205,0
|
|
20230616,091200,22020,2205,2205,2205,2205,0
|
|
20230616,091100,22020,2205,2205,2205,2205,0
|
|
20230616,091000,22020,2205,2205,2205,2205,0
|
|
20230616,090900,22020,2205,2205,2205,2205,0
|
|
20230616,090800,22020,2205,2205,2205,2205,0
|
|
20230616,090700,22020,2205,2200,2205,2200,5
|
|
20230616,090600,11000,2200,2200,2200,2200,5
|
|
20230616,090500,0,2195,2195,2195,2195,0
|
|
20230616,090400,0,2195,2195,2195,2195,0
|
|
20230616,090300,0,2195,2195,2195,2195,0
|
|
20230616,090200,0,2195,2195,2195,2195,0
|
|
20230616,090100,0,2195,2195,2195,2195,0
|
|
20230616,090000,0,2195,2195,2195,2195,0
|