638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193500,15910175,2150,2130,2150,2130,41
|
|
20230616,193400,15910175,2150,2150,2150,2150,0
|
|
20230616,193300,15910175,2150,2150,2150,2150,0
|
|
20230616,193200,15910175,2150,2150,2150,2150,0
|
|
20230616,193100,15910175,2150,2150,2150,2150,0
|
|
20230616,193000,15910175,2150,2150,2150,2150,0
|
|
20230616,192900,15910175,2150,2150,2150,2150,0
|
|
20230616,192800,15910175,2150,2150,2150,2150,0
|
|
20230616,192700,15910175,2150,2150,2150,2150,0
|
|
20230616,192600,15910175,2150,2150,2150,2150,0
|
|
20230616,192500,15910175,2150,2150,2150,2150,0
|
|
20230616,192400,15910175,2150,2150,2150,2150,0
|
|
20230616,192300,15910175,2150,2150,2150,2150,0
|
|
20230616,192200,15910175,2150,2150,2150,2150,0
|
|
20230616,192100,15910175,2150,2150,2150,2150,0
|
|
20230616,192000,15910175,2150,2150,2150,2150,0
|
|
20230616,191900,15910175,2150,2150,2150,2150,0
|
|
20230616,191800,15910175,2150,2150,2150,2150,0
|
|
20230616,191700,15910175,2150,2150,2150,2150,0
|
|
20230616,191600,15910175,2150,2150,2150,2150,0
|
|
20230616,191500,15910175,2150,2150,2150,2150,0
|
|
20230616,191400,15910175,2150,2150,2150,2150,0
|
|
20230616,191300,15910175,2150,2150,2150,2150,0
|
|
20230616,191200,15910175,2150,2150,2150,2150,0
|
|
20230616,191100,15910175,2150,2150,2150,2150,0
|
|
20230616,191000,15910175,2150,2150,2150,2150,0
|
|
20230616,190900,15910175,2150,2150,2150,2150,0
|
|
20230616,190800,15910175,2150,2150,2150,2150,0
|
|
20230616,190700,15910175,2150,2150,2150,2150,0
|
|
20230616,190600,15910175,2150,2150,2150,2150,0
|
|
20230616,190500,15910175,2150,2130,2150,2130,41
|
|
20230616,190400,15910175,2150,2150,2150,2150,0
|
|
20230616,190300,15910175,2150,2150,2150,2150,0
|
|
20230616,190200,15910175,2150,2150,2150,2150,0
|
|
20230616,190100,15910175,2150,2150,2150,2150,0
|
|
20230616,190000,15910175,2150,2150,2150,2150,0
|
|
20230616,185900,15910175,2150,2150,2150,2150,0
|
|
20230616,185800,15910175,2150,2150,2150,2150,0
|
|
20230616,185700,15910175,2150,2150,2150,2150,0
|
|
20230616,185600,15910175,2150,2150,2150,2150,0
|
|
20230616,185500,15910175,2150,2150,2150,2150,0
|
|
20230616,185400,15910175,2150,2150,2150,2150,0
|
|
20230616,185300,15910175,2150,2150,2150,2150,0
|
|
20230616,185200,15910175,2150,2150,2150,2150,0
|
|
20230616,185100,15910175,2150,2150,2150,2150,0
|
|
20230616,185000,15910175,2150,2150,2150,2150,0
|
|
20230616,184900,15910175,2150,2150,2150,2150,0
|
|
20230616,184800,15910175,2150,2150,2150,2150,0
|
|
20230616,184700,15910175,2150,2150,2150,2150,0
|
|
20230616,184600,15910175,2150,2150,2150,2150,0
|
|
20230616,184500,15910175,2150,2150,2150,2150,0
|
|
20230616,184400,15910175,2150,2150,2150,2150,0
|
|
20230616,184300,15910175,2150,2150,2150,2150,0
|
|
20230616,184200,15910175,2150,2150,2150,2150,0
|
|
20230616,184100,15910175,2150,2150,2150,2150,0
|
|
20230616,184000,15910175,2150,2150,2150,2150,0
|
|
20230616,183900,15910175,2150,2150,2150,2150,0
|
|
20230616,183800,15910175,2150,2150,2150,2150,0
|
|
20230616,183700,15910175,2150,2150,2150,2150,0
|
|
20230616,183600,15910175,2150,2150,2150,2150,0
|
|
20230616,183500,15910175,2150,2130,2150,2130,41
|
|
20230616,183400,15910175,2150,2150,2150,2150,0
|
|
20230616,183300,15910175,2150,2150,2150,2150,0
|
|
20230616,183200,15910175,2150,2150,2150,2150,0
|
|
20230616,183100,15910175,2150,2150,2150,2150,0
|
|
20230616,183000,15910175,2150,2150,2150,2150,0
|
|
20230616,182900,15910175,2150,2150,2150,2150,0
|
|
20230616,182800,15910175,2150,2150,2150,2150,0
|
|
20230616,182700,15910175,2150,2150,2150,2150,0
|
|
20230616,182600,15910175,2150,2150,2150,2150,0
|
|
20230616,182500,15910175,2150,2150,2150,2150,0
|
|
20230616,182400,15910175,2150,2150,2150,2150,0
|
|
20230616,182300,15910175,2150,2150,2150,2150,0
|
|
20230616,182200,15910175,2150,2150,2150,2150,0
|
|
20230616,182100,15910175,2150,2150,2150,2150,0
|
|
20230616,182000,15910175,2150,2150,2150,2150,0
|
|
20230616,181900,15910175,2150,2150,2150,2150,0
|
|
20230616,181800,15910175,2150,2150,2150,2150,0
|
|
20230616,181700,15910175,2150,2150,2150,2150,0
|
|
20230616,181600,15910175,2150,2150,2150,2150,0
|
|
20230616,181500,15910175,2150,2150,2150,2150,0
|
|
20230616,181400,15910175,2150,2150,2150,2150,0
|
|
20230616,181300,15910175,2150,2150,2150,2150,0
|
|
20230616,181200,15910175,2150,2150,2150,2150,0
|
|
20230616,181100,15910175,2150,2150,2150,2150,0
|
|
20230616,181000,15910175,2150,2150,2150,2150,0
|
|
20230616,180900,15910175,2150,2150,2150,2150,0
|
|
20230616,180800,15910175,2150,2150,2150,2150,0
|
|
20230616,180700,15910175,2150,2150,2150,2150,0
|
|
20230616,180600,15910175,2150,2150,2150,2150,0
|
|
20230616,180500,15910175,2150,2130,2150,2130,41
|
|
20230616,180400,15910175,2150,2150,2150,2150,0
|
|
20230616,180300,15910175,2150,2150,2150,2150,0
|
|
20230616,180200,15910175,2150,2150,2150,2150,0
|
|
20230616,180100,15910175,2150,2150,2150,2150,0
|
|
20230616,180000,15910175,2150,2150,2150,2150,0
|
|
20230616,175900,15910175,2150,2150,2150,2150,0
|
|
20230616,175800,15910175,2150,2150,2150,2150,0
|
|
20230616,175700,15910175,2150,2150,2150,2150,0
|
|
20230616,175600,15910175,2150,2150,2150,2150,0
|
|
20230616,175500,15910175,2150,2150,2150,2150,0
|
|
20230616,175400,15910175,2150,2150,2150,2150,0
|
|
20230616,175300,15910175,2150,2150,2150,2150,0
|
|
20230616,175200,15910175,2150,2150,2150,2150,0
|
|
20230616,175100,15910175,2150,2150,2150,2150,0
|
|
20230616,175000,15910175,2150,2150,2150,2150,0
|
|
20230616,174900,15910175,2150,2150,2150,2150,0
|
|
20230616,174800,15910175,2150,2150,2150,2150,0
|
|
20230616,174700,15910175,2150,2150,2150,2150,0
|
|
20230616,174600,15910175,2150,2150,2150,2150,0
|
|
20230616,174500,15910175,2150,2150,2150,2150,0
|
|
20230616,174400,15910175,2150,2150,2150,2150,0
|
|
20230616,174300,15910175,2150,2150,2150,2150,0
|
|
20230616,174200,15910175,2150,2150,2150,2150,0
|
|
20230616,174100,15910175,2150,2150,2150,2150,0
|
|
20230616,174000,15910175,2150,2150,2150,2150,0
|
|
20230616,173900,15910175,2150,2150,2150,2150,0
|
|
20230616,173800,15910175,2150,2150,2150,2150,0
|
|
20230616,173700,15910175,2150,2150,2150,2150,0
|
|
20230616,173600,15910175,2150,2150,2150,2150,0
|
|
20230616,173500,15910175,2150,2130,2150,2130,41
|
|
20230616,173400,15910175,2150,2150,2150,2150,0
|
|
20230616,173300,15910175,2150,2150,2150,2150,0
|
|
20230616,173200,15910175,2150,2150,2150,2150,0
|
|
20230616,173100,15910175,2150,2150,2150,2150,0
|
|
20230616,173000,15910175,2150,2150,2150,2150,0
|
|
20230616,172900,15910175,2150,2150,2150,2150,0
|
|
20230616,172800,15910175,2150,2150,2150,2150,0
|
|
20230616,172700,15910175,2150,2150,2150,2150,0
|
|
20230616,172600,15910175,2150,2150,2150,2150,0
|
|
20230616,172500,15910175,2150,2150,2150,2150,0
|
|
20230616,172400,15910175,2150,2150,2150,2150,0
|
|
20230616,172300,15910175,2150,2150,2150,2150,0
|
|
20230616,172200,15910175,2150,2150,2150,2150,0
|
|
20230616,172100,15910175,2150,2150,2150,2150,0
|
|
20230616,172000,15910175,2150,2150,2150,2150,0
|
|
20230616,171900,15910175,2150,2150,2150,2150,0
|
|
20230616,171800,15910175,2150,2150,2150,2150,0
|
|
20230616,171700,15910175,2150,2150,2150,2150,0
|
|
20230616,171600,15910175,2150,2150,2150,2150,0
|
|
20230616,171500,15910175,2150,2150,2150,2150,0
|
|
20230616,171400,15910175,2150,2150,2150,2150,0
|
|
20230616,171300,15910175,2150,2150,2150,2150,0
|
|
20230616,171200,15910175,2150,2150,2150,2150,0
|
|
20230616,171100,15910175,2150,2150,2150,2150,0
|
|
20230616,171000,15910175,2150,2150,2150,2150,0
|
|
20230616,170900,15910175,2150,2150,2150,2150,0
|
|
20230616,170800,15910175,2150,2150,2150,2150,0
|
|
20230616,170700,15910175,2150,2150,2150,2150,0
|
|
20230616,170600,15910175,2150,2150,2150,2150,0
|
|
20230616,170500,15910175,2150,2130,2150,2130,41
|
|
20230616,170400,15910175,2150,2150,2150,2150,0
|
|
20230616,170300,15910175,2150,2150,2150,2150,0
|
|
20230616,170200,15910175,2150,2150,2150,2150,0
|
|
20230616,170100,15910175,2150,2150,2150,2150,0
|
|
20230616,170000,15910175,2150,2150,2150,2150,0
|
|
20230616,165900,15910175,2150,2150,2150,2150,0
|
|
20230616,165800,15910175,2150,2150,2150,2150,0
|
|
20230616,165700,15910175,2150,2150,2150,2150,0
|
|
20230616,165600,15910175,2150,2150,2150,2150,0
|
|
20230616,165500,15910175,2150,2150,2150,2150,0
|
|
20230616,165400,15910175,2150,2150,2150,2150,0
|
|
20230616,165300,15910175,2150,2150,2150,2150,0
|
|
20230616,165200,15910175,2150,2150,2150,2150,0
|
|
20230616,165100,15910175,2150,2150,2150,2150,0
|
|
20230616,165000,15910175,2150,2150,2150,2150,0
|
|
20230616,164900,15910175,2150,2150,2150,2150,0
|
|
20230616,164800,15910175,2150,2150,2150,2150,0
|
|
20230616,164700,15910175,2150,2150,2150,2150,0
|
|
20230616,164600,15910175,2150,2150,2150,2150,0
|
|
20230616,164500,15910175,2150,2150,2150,2150,0
|
|
20230616,164400,15910175,2150,2150,2150,2150,0
|
|
20230616,164300,15910175,2150,2150,2150,2150,0
|
|
20230616,164200,15910175,2150,2150,2150,2150,0
|
|
20230616,164100,15910175,2150,2150,2150,2150,0
|
|
20230616,164000,15910175,2150,2150,2150,2150,0
|
|
20230616,163900,15910175,2150,2150,2150,2150,0
|
|
20230616,163800,15910175,2150,2150,2150,2150,0
|
|
20230616,163700,15910175,2150,2150,2150,2150,0
|
|
20230616,163600,15910175,2150,2150,2150,2150,0
|
|
20230616,163500,15910175,2150,2130,2150,2130,41
|
|
20230616,163400,15910175,2150,2150,2150,2150,0
|
|
20230616,163300,15910175,2150,2150,2150,2150,0
|
|
20230616,163200,15910175,2150,2150,2150,2150,0
|
|
20230616,163100,15910175,2150,2150,2150,2150,0
|
|
20230616,163000,15910175,2150,2150,2150,2150,0
|
|
20230616,162900,15910175,2150,2150,2150,2150,0
|
|
20230616,162800,15910175,2150,2150,2150,2150,0
|
|
20230616,162700,15910175,2150,2150,2150,2150,0
|
|
20230616,162600,15910175,2150,2150,2150,2150,0
|
|
20230616,162500,15910175,2150,2150,2150,2150,0
|
|
20230616,162400,15910175,2150,2150,2150,2150,0
|
|
20230616,162300,15910175,2150,2150,2150,2150,0
|
|
20230616,162200,15910175,2150,2150,2150,2150,0
|
|
20230616,162100,15910175,2150,2150,2150,2150,0
|
|
20230616,162000,15910175,2150,2150,2150,2150,0
|
|
20230616,161900,15910175,2150,2150,2150,2150,0
|
|
20230616,161800,15910175,2150,2150,2150,2150,0
|
|
20230616,161700,15910175,2150,2150,2150,2150,0
|
|
20230616,161600,15910175,2150,2150,2150,2150,0
|
|
20230616,161500,15910175,2150,2150,2150,2150,0
|
|
20230616,161400,15910175,2150,2150,2150,2150,0
|
|
20230616,161300,15910175,2150,2150,2150,2150,0
|
|
20230616,161200,15910175,2150,2150,2150,2150,0
|
|
20230616,161100,15910175,2150,2150,2150,2150,0
|
|
20230616,161000,15910175,2150,2150,2150,2150,0
|
|
20230616,160900,15910175,2150,2150,2150,2150,0
|
|
20230616,160800,15910175,2150,2150,2150,2150,0
|
|
20230616,160700,15910175,2150,2150,2150,2150,0
|
|
20230616,160600,15910175,2150,2150,2150,2150,0
|
|
20230616,160500,15910175,2150,2130,2150,2130,41
|
|
20230616,160400,15910175,2150,2150,2150,2150,0
|
|
20230616,160300,15910175,2150,2150,2150,2150,0
|
|
20230616,160200,15910175,2150,2150,2150,2150,0
|
|
20230616,160100,15910175,2150,2150,2150,2150,0
|
|
20230616,160000,15910175,2150,2150,2150,2150,0
|
|
20230616,155900,15910175,2150,2150,2150,2150,0
|
|
20230616,155800,15910175,2150,2150,2150,2150,0
|
|
20230616,155700,15910175,2150,2150,2150,2150,0
|
|
20230616,155600,15910175,2150,2150,2150,2150,0
|
|
20230616,155500,15910175,2150,2150,2150,2150,0
|
|
20230616,155400,15910175,2150,2150,2150,2150,0
|
|
20230616,155300,15910175,2150,2150,2150,2150,0
|
|
20230616,155200,15910175,2150,2150,2150,2150,0
|
|
20230616,155100,15910175,2150,2150,2150,2150,0
|
|
20230616,155000,15910175,2150,2150,2150,2150,0
|
|
20230616,154900,15910175,2150,2150,2150,2150,0
|
|
20230616,154800,15910175,2150,2150,2150,2150,0
|
|
20230616,154700,15910175,2150,2150,2150,2150,0
|
|
20230616,154600,15910175,2150,2150,2150,2150,0
|
|
20230616,154500,15910175,2150,2150,2150,2150,0
|
|
20230616,154400,15910175,2150,2150,2150,2150,0
|
|
20230616,154300,15910175,2150,2150,2150,2150,0
|
|
20230616,154200,15910175,2150,2150,2150,2150,0
|
|
20230616,154100,15910175,2150,2150,2150,2150,0
|
|
20230616,154000,15910175,2150,2150,2150,2150,0
|
|
20230616,153900,15910175,2150,2150,2150,2150,0
|
|
20230616,153800,15910175,2150,2150,2150,2150,0
|
|
20230616,153700,15910175,2150,2150,2150,2150,0
|
|
20230616,153600,15910175,2150,2150,2150,2150,0
|
|
20230616,153500,15910175,2150,2130,2150,2130,41
|
|
20230616,153400,15910175,2150,2150,2150,2150,0
|
|
20230616,153300,15910175,2150,2150,2150,2150,0
|
|
20230616,153200,15910175,2150,2150,2150,2150,0
|
|
20230616,153100,15910175,2150,2150,2150,2150,0
|
|
20230616,153000,15910175,2150,2150,2150,2150,0
|
|
20230616,152900,15910175,2150,2150,2150,2150,0
|
|
20230616,152800,15910175,2150,2150,2150,2150,0
|
|
20230616,152700,15910175,2150,2150,2150,2150,0
|
|
20230616,152600,15910175,2150,2150,2150,2150,0
|
|
20230616,152500,15910175,2150,2150,2150,2150,0
|
|
20230616,152400,15910175,2150,2150,2150,2150,0
|
|
20230616,152300,15910175,2150,2150,2150,2150,0
|
|
20230616,152200,15910175,2150,2150,2150,2150,0
|
|
20230616,152100,15910175,2150,2150,2150,2150,0
|
|
20230616,152000,15910175,2150,2150,2150,2150,0
|
|
20230616,151900,15910175,2150,2150,2150,2150,0
|
|
20230616,151800,15910175,2150,2130,2150,2130,41
|
|
20230616,151700,15822825,2130,2130,2130,2130,17
|
|
20230616,151600,15786615,2150,2150,2150,2150,0
|
|
20230616,151500,15786615,2150,2130,2150,2130,148
|
|
20230616,151400,15469590,2130,2130,2130,2130,7
|
|
20230616,151300,15454680,2140,2135,2140,2135,8
|
|
20230616,151200,15437590,2130,2130,2130,2130,54
|
|
20230616,151100,15322570,2130,2130,2130,2130,8
|
|
20230616,151000,15305530,2130,2130,2130,2130,47
|
|
20230616,150900,15205420,2130,2130,2130,2130,6
|
|
20230616,150800,15192640,2130,2130,2130,2130,9
|
|
20230616,150700,15173470,2130,2130,2130,2130,55
|
|
20230616,150600,15056320,2130,2130,2130,2130,0
|
|
20230616,150500,15056320,2130,2130,2130,2130,14
|
|
20230616,150400,15026500,2130,2130,2130,2130,40
|
|
20230616,150300,14941300,2130,2130,2130,2130,49
|
|
20230616,150200,14836930,2130,2130,2130,2130,6
|
|
20230616,150100,14824150,2135,2130,2135,2130,44
|
|
20230616,150000,14730405,2140,2140,2140,2140,1
|
|
20230616,145900,14728265,2150,2135,2150,2135,104
|
|
20230616,145800,14504710,2130,2130,2135,2130,30
|
|
20230616,145700,14440800,2135,2135,2135,2135,4
|
|
20230616,145600,14432260,2135,2135,2135,2135,46
|
|
20230616,145500,14334050,2140,2140,2140,2140,9
|
|
20230616,145400,14314790,2135,2130,2135,2130,53
|
|
20230616,145300,14201835,2130,2130,2130,2130,13
|
|
20230616,145200,14174145,2135,2135,2135,2135,0
|
|
20230616,145100,14174145,2135,2135,2135,2135,49
|
|
20230616,145000,14069530,2135,2135,2135,2135,16
|
|
20230616,144900,14035370,2130,2130,2130,2130,48
|
|
20230616,144800,13933130,2150,2150,2150,2150,0
|
|
20230616,144700,13933130,2150,2150,2150,2150,0
|
|
20230616,144600,13933130,2150,2135,2150,2135,89
|
|
20230616,144500,13742730,2130,2130,2130,2130,6
|
|
20230616,144400,13729950,2130,2130,2130,2130,47
|
|
20230616,144300,13629840,2130,2135,2135,2130,13
|
|
20230616,144200,13602100,2150,2150,2150,2150,0
|
|
20230616,144100,13602100,2150,2140,2150,2140,102
|
|
20230616,144000,13382925,2130,2145,2145,2130,48
|
|
20230616,143900,13280655,2135,2135,2135,2135,14
|
|
20230616,143800,13250765,2135,2135,2135,2135,40
|
|
20230616,143700,13165365,2135,2135,2135,2135,16
|
|
20230616,143600,13131205,2135,2130,2135,2130,53
|
|
20230616,143500,13018295,2135,2135,2135,2135,5
|
|
20230616,143400,13007620,2150,2150,2150,2150,0
|
|
20230616,143300,13007620,2150,2145,2150,2145,84
|
|
20230616,143200,12827060,2140,2135,2140,2135,59
|
|
20230616,143100,12700835,2135,2135,2135,2135,40
|
|
20230616,143000,12615435,2135,2135,2135,2135,7
|
|
20230616,142900,12600490,2145,2145,2145,2145,6
|
|
20230616,142800,12587620,2140,2140,2140,2140,7
|
|
20230616,142700,12572640,2140,2135,2140,2135,47
|
|
20230616,142600,12472260,2135,2135,2135,2135,13
|
|
20230616,142500,12444505,2135,2135,2135,2135,40
|
|
20230616,142400,12359105,2150,2145,2150,2145,54
|
|
20230616,142300,12243045,2140,2135,2140,2135,52
|
|
20230616,142200,12131950,2135,2140,2140,2135,13
|
|
20230616,142100,12104175,2140,2140,2140,2140,6
|
|
20230616,142000,12091335,2140,2140,2140,2140,6
|
|
20230616,141900,12078495,2140,2140,2140,2140,47
|
|
20230616,141800,11977915,2140,2135,2140,2135,22
|
|
20230616,141700,11930915,2135,2135,2135,2135,40
|
|
20230616,141600,11845515,2135,2135,2135,2135,7
|
|
20230616,141500,11830570,2150,2150,2150,2150,0
|
|
20230616,141400,11830570,2150,2135,2150,2135,189
|
|
20230616,141300,11425135,2135,2135,2135,2135,6
|
|
20230616,141200,11412325,2135,2135,2135,2135,47
|
|
20230616,141100,11311980,2135,2135,2135,2135,6
|
|
20230616,141000,11299170,2140,2140,2140,2140,0
|
|
20230616,140900,11299170,2140,2135,2140,2135,26
|
|
20230616,140800,11243615,2135,2135,2135,2135,49
|
|
20230616,140700,11139000,2150,2150,2150,2150,0
|
|
20230616,140600,11139000,2150,2140,2150,2140,65
|
|
20230616,140500,10999695,2140,2140,2140,2140,8
|
|
20230616,140400,10982575,2135,2135,2135,2135,18
|
|
20230616,140300,10944145,2140,2140,2140,2140,36
|
|
20230616,140200,10867105,2140,2140,2140,2140,15
|
|
20230616,140100,10835005,2140,2140,2140,2140,12
|
|
20230616,140000,10809325,2135,2135,2135,2135,49
|
|
20230616,135900,10704710,2140,2140,2140,2140,2
|
|
20230616,135800,10700430,2140,2140,2140,2140,48
|
|
20230616,135700,10597710,2140,2140,2140,2140,15
|
|
20230616,135600,10565610,2140,2140,2140,2140,1
|
|
20230616,135500,10563470,2135,2135,2135,2135,56
|
|
20230616,135400,10443910,2140,2140,2140,2140,6
|
|
20230616,135300,10431070,2145,2140,2145,2140,8
|
|
20230616,135200,10413945,2140,2140,2140,2140,50
|
|
20230616,135100,10306945,2140,2140,2140,2140,4
|
|
20230616,135000,10298385,2140,2140,2140,2140,53
|
|
20230616,134900,10184965,2140,2140,2140,2140,0
|
|
20230616,134800,10184965,2140,2140,2140,2140,13
|
|
20230616,134700,10157145,2140,2135,2140,2135,56
|
|
20230616,134600,10037550,2135,2135,2135,2135,0
|
|
20230616,134500,10037550,2135,2135,2135,2135,26
|
|
20230616,134400,9982040,2140,2140,2140,2140,28
|
|
20230616,134300,9922120,2140,2140,2140,2140,42
|
|
20230616,134200,9832240,2140,2140,2140,2140,10
|
|
20230616,134100,9810840,2140,2140,2140,2140,13
|
|
20230616,134000,9783020,2140,2140,2140,2140,7
|
|
20230616,133900,9768040,2140,2140,2140,2140,47
|
|
20230616,133800,9667460,2140,2135,2140,2135,47
|
|
20230616,133700,9567110,2135,2135,2135,2135,8
|
|
20230616,133600,9550030,2140,2140,2140,2140,12
|
|
20230616,133500,9524350,2140,2140,2140,2140,0
|
|
20230616,133400,9524350,2140,2135,2140,2135,61
|
|
20230616,133300,9393840,2135,2135,2135,2135,0
|
|
20230616,133200,9393840,2135,2135,2135,2135,46
|
|
20230616,133100,9295630,2140,2140,2140,2140,10
|
|
20230616,133000,9274230,2140,2140,2140,2140,8
|
|
20230616,132900,9257110,2140,2135,2140,2135,56
|
|
20230616,132800,9137340,2140,2140,2140,2140,0
|
|
20230616,132700,9137340,2140,2140,2140,2140,13
|
|
20230616,132600,9109520,2140,2140,2140,2140,51
|
|
20230616,132500,9000380,2140,2135,2140,2135,10
|
|
20230616,132400,8979025,2135,2135,2135,2135,6
|
|
20230616,132300,8966215,2135,2135,2135,2135,49
|
|
20230616,132200,8861600,2140,2140,2140,2140,11
|
|
20230616,132100,8838060,2140,2140,2140,2140,40
|
|
20230616,132000,8752460,2140,2140,2140,2140,7
|
|
20230616,131900,8737480,2135,2135,2135,2135,13
|
|
20230616,131800,8709725,2140,2140,2140,2140,41
|
|
20230616,131700,8621985,2140,2140,2140,2140,0
|
|
20230616,131600,8621985,2140,2140,2140,2140,46
|
|
20230616,131500,8523545,2140,2140,2140,2140,11
|
|
20230616,131400,8500005,2140,2140,2140,2140,0
|
|
20230616,131300,8500005,2140,2140,2140,2140,48
|
|
20230616,131200,8397285,2140,2140,2140,2140,9
|
|
20230616,131100,8378025,2135,2135,2135,2135,28
|
|
20230616,131000,8318245,2140,2140,2140,2140,19
|
|
20230616,130900,8277585,2140,2140,2140,2140,8
|
|
20230616,130800,8260465,2140,2140,2140,2140,8
|
|
20230616,130700,8243345,2140,2140,2140,2140,48
|
|
20230616,130600,8140625,2135,2135,2135,2135,18
|
|
20230616,130500,8102195,2135,2140,2140,2135,30
|
|
20230616,130400,8038035,2140,2140,2140,2140,8
|
|
20230616,130300,8020915,2140,2140,2140,2140,47
|
|
20230616,130200,7920335,2135,2135,2135,2135,7
|
|
20230616,130100,7905390,2140,2140,2140,2140,0
|
|
20230616,130000,7905390,2140,2140,2140,2140,0
|
|
20230616,125900,7905390,2140,2140,2140,2140,41
|
|
20230616,125800,7817650,2140,2140,2140,2135,32
|
|
20230616,125700,7749205,2145,2145,2145,2145,23
|
|
20230616,125600,7699870,2145,2145,2145,2145,0
|
|
20230616,125500,7699870,2145,2145,2145,2145,7
|
|
20230616,125400,7684855,2145,2145,2145,2145,50
|
|
20230616,125300,7577605,2140,2140,2140,2140,0
|
|
20230616,125200,7577605,2140,2140,2140,2140,9
|
|
20230616,125100,7558345,2140,2140,2140,2140,47
|
|
20230616,125000,7457765,2140,2140,2140,2140,9
|
|
20230616,124900,7438505,2140,2140,2140,2140,40
|
|
20230616,124800,7352905,2140,2140,2140,2140,8
|
|
20230616,124700,7335785,2140,2140,2140,2140,7
|
|
20230616,124600,7320805,2140,2140,2140,2140,40
|
|
20230616,124500,7235205,2140,2135,2140,2135,23
|
|
20230616,124400,7186055,2135,2140,2140,2135,35
|
|
20230616,124300,7111195,2140,2140,2140,2140,8
|
|
20230616,124200,7094075,2140,2140,2140,2140,0
|
|
20230616,124100,7094075,2140,2140,2140,2140,47
|
|
20230616,124000,6993495,2140,2140,2140,2140,6
|
|
20230616,123900,6980655,2140,2140,2140,2140,0
|
|
20230616,123800,6980655,2140,2140,2140,2140,49
|
|
20230616,123700,6875795,2140,2140,2140,2140,9
|
|
20230616,123600,6856535,2140,2135,2140,2135,56
|
|
20230616,123500,6736935,2140,2140,2140,2140,0
|
|
20230616,123400,6736935,2140,2140,2140,2140,1
|
|
20230616,123300,6734795,2140,2140,2140,2140,48
|
|
20230616,123200,6632075,2140,2140,2140,2140,0
|
|
20230616,123100,6632075,2140,2140,2140,2140,12
|
|
20230616,123000,6606395,2135,2135,2135,2135,48
|
|
20230616,122900,6503915,2140,2140,2140,2140,6
|
|
20230616,122800,6491075,2140,2140,2140,2140,42
|
|
20230616,122700,6401195,2140,2140,2140,2140,17
|
|
20230616,122600,6364815,2135,2135,2135,2135,7
|
|
20230616,122500,6349870,2135,2135,2135,2135,41
|
|
20230616,122400,6262335,2135,2135,2135,2135,9
|
|
20230616,122300,6243120,2135,2135,2135,2135,8
|
|
20230616,122200,6226040,2135,2130,2135,2130,48
|
|
20230616,122100,6123760,2130,2130,2130,2130,19
|
|
20230616,122000,6083290,2130,2135,2135,2130,28
|
|
20230616,121900,6023545,2135,2135,2135,2135,8
|
|
20230616,121800,6006465,2135,2135,2135,2135,35
|
|
20230616,121700,5931740,2130,2135,2135,2130,15
|
|
20230616,121600,5899760,2135,2135,2135,2135,8
|
|
20230616,121500,5882680,2135,2135,2135,2135,7
|
|
20230616,121400,5867735,2135,2135,2135,2135,40
|
|
20230616,121300,5782335,2135,2130,2135,2130,17
|
|
20230616,121200,5746085,2130,2135,2135,2130,38
|
|
20230616,121100,5664990,2135,2135,2135,2135,0
|
|
20230616,121000,5664990,2135,2135,2135,2135,9
|
|
20230616,120900,5645775,2135,2130,2135,2130,55
|
|
20230616,120800,5528385,2130,2130,2130,2130,0
|
|
20230616,120700,5528385,2130,2130,2130,2130,6
|
|
20230616,120600,5515605,2135,2135,2135,2135,40
|
|
20230616,120500,5430205,2135,2135,2135,2135,29
|
|
20230616,120400,5368290,2135,2135,2135,2135,21
|
|
20230616,120300,5323455,2135,2135,2135,2135,8
|
|
20230616,120200,5306375,2135,2135,2135,2135,7
|
|
20230616,120100,5291430,2135,2135,2135,2135,40
|
|
20230616,120000,5206030,2135,2135,2135,2135,12
|
|
20230616,115900,5180410,2135,2135,2135,2135,32
|
|
20230616,115800,5112090,2140,2140,2140,2140,11
|
|
20230616,115700,5088550,2140,2140,2140,2140,0
|
|
20230616,115600,5088550,2140,2140,2140,2140,57
|
|
20230616,115500,4966570,2135,2135,2135,2135,0
|
|
20230616,115400,4966570,2135,2135,2135,2135,26
|
|
20230616,115300,4911060,2140,2140,2140,2140,22
|
|
20230616,115200,4863980,2140,2140,2140,2140,9
|
|
20230616,115100,4844720,2140,2140,2140,2135,49
|
|
20230616,115000,4739905,2140,2140,2140,2140,0
|
|
20230616,114900,4739905,2140,2140,2140,2140,7
|
|
20230616,114800,4724925,2140,2140,2140,2140,47
|
|
20230616,114700,4624345,2140,2140,2140,2140,9
|
|
20230616,114600,4605085,2135,2135,2135,2135,25
|
|
20230616,114500,4551710,2140,2140,2140,2140,22
|
|
20230616,114400,4504630,2140,2140,2140,2140,6
|
|
20230616,114300,4491790,2140,2140,2140,2140,40
|
|
20230616,114200,4406190,2140,2140,2140,2140,14
|
|
20230616,114100,4376230,2135,2135,2135,2135,8
|
|
20230616,114000,4359150,2135,2135,2135,2135,47
|
|
20230616,113900,4258805,2135,2135,2135,2135,0
|
|
20230616,113800,4258805,2135,2135,2135,2135,28
|
|
20230616,113700,4199025,2135,2135,2135,2135,27
|
|
20230616,113600,4141380,2135,2135,2135,2135,0
|
|
20230616,113500,4141380,2135,2135,2135,2135,48
|
|
20230616,113400,4038900,2135,2135,2135,2135,6
|
|
20230616,113300,4026090,2130,2130,2130,2130,39
|
|
20230616,113200,3943020,2135,2135,2135,2135,7
|
|
20230616,113100,3928075,2135,2135,2135,2135,6
|
|
20230616,113000,3915265,2135,2135,2135,2135,8
|
|
20230616,112900,3898185,2135,2135,2135,2135,48
|
|
20230616,112800,3795705,2130,2130,2130,2130,12
|
|
20230616,112700,3770145,2130,2135,2135,2130,35
|
|
20230616,112600,3695455,2135,2135,2135,2135,7
|
|
20230616,112500,3680510,2135,2135,2135,2135,0
|
|
20230616,112400,3680510,2135,2135,2135,2130,48
|
|
20230616,112300,3578070,2135,2135,2135,2135,6
|
|
20230616,112200,3565260,2135,2135,2135,2135,0
|
|
20230616,112100,3565260,2135,2135,2135,2135,47
|
|
20230616,112000,3464915,2135,2130,2135,2130,40
|
|
20230616,111900,3379675,2135,2135,2135,2135,16
|
|
20230616,111800,3345515,2135,2135,2135,2135,0
|
|
20230616,111700,3345515,2135,2135,2135,2135,6
|
|
20230616,111600,3332705,2135,2135,2135,2135,47
|
|
20230616,111500,3232360,2130,2130,2130,2130,0
|
|
20230616,111400,3232360,2130,2130,2130,2130,17
|
|
20230616,111300,3196150,2135,2135,2135,2135,39
|
|
20230616,111200,3112885,2135,2135,2135,2135,6
|
|
20230616,111100,3100075,2135,2135,2135,2135,41
|
|
20230616,111000,3012540,2135,2135,2135,2135,6
|
|
20230616,110900,2999730,2135,2135,2135,2135,6
|
|
20230616,110800,2986920,2135,2135,2135,2135,40
|
|
20230616,110700,2901520,2135,2135,2135,2135,2
|
|
20230616,110600,2897250,2130,2135,2135,2130,43
|
|
20230616,110500,2805635,2140,2140,2140,2140,9
|
|
20230616,110400,2786375,2140,2140,2140,2140,0
|
|
20230616,110300,2786375,2140,2140,2140,2140,46
|
|
20230616,110200,2687935,2140,2135,2140,2135,15
|
|
20230616,110100,2655870,2135,2135,2135,2135,0
|
|
20230616,110000,2655870,2135,2135,2135,2135,46
|
|
20230616,105900,2557660,2135,2135,2135,2135,7
|
|
20230616,105800,2542715,2135,2135,2135,2135,48
|
|
20230616,105700,2440235,2135,2135,2135,2135,0
|
|
20230616,105600,2440235,2135,2135,2135,2135,0
|
|
20230616,105500,2440235,2135,2140,2140,2135,49
|
|
20230616,105400,2335455,2145,2145,2145,2145,0
|
|
20230616,105300,2335455,2145,2150,2150,2145,81
|
|
20230616,105200,2161325,2145,2145,2145,2145,7
|
|
20230616,105100,2146310,2145,2145,2145,2145,6
|
|
20230616,105000,2133440,2145,2145,2145,2145,0
|
|
20230616,104900,2133440,2145,2150,2150,2145,76
|
|
20230616,104800,1970080,2145,2145,2145,2145,6
|
|
20230616,104700,1957210,2145,2145,2145,2145,0
|
|
20230616,104600,1957210,2145,2145,2145,2145,7
|
|
20230616,104500,1942195,2145,2145,2145,2145,8
|
|
20230616,104400,1925035,2150,2145,2150,2145,94
|
|
20230616,104300,1722975,2145,2145,2145,2145,0
|
|
20230616,104200,1722975,2145,2145,2145,2145,7
|
|
20230616,104100,1707960,2145,2145,2145,2145,6
|
|
20230616,104000,1695090,2150,2150,2150,2150,85
|
|
20230616,103900,1512340,2145,2145,2145,2145,7
|
|
20230616,103800,1497325,2145,2145,2145,2145,6
|
|
20230616,103700,1484455,2150,2150,2150,2150,0
|
|
20230616,103600,1484455,2150,2150,2150,2150,0
|
|
20230616,103500,1484455,2150,2150,2150,2150,0
|
|
20230616,103400,1484455,2150,2150,2150,2150,0
|
|
20230616,103300,1484455,2150,2150,2150,2150,68
|
|
20230616,103200,1338255,2150,2150,2150,2150,0
|
|
20230616,103100,1338255,2150,2150,2150,2150,0
|
|
20230616,103000,1338255,2150,2150,2150,2150,0
|
|
20230616,102900,1338255,2150,2150,2150,2150,0
|
|
20230616,102800,1338255,2150,2150,2150,2150,74
|
|
20230616,102700,1179155,2150,2150,2150,2150,0
|
|
20230616,102600,1179155,2150,2150,2150,2150,0
|
|
20230616,102500,1179155,2150,2150,2150,2150,0
|
|
20230616,102400,1179155,2150,2150,2150,2150,72
|
|
20230616,102300,1024355,2150,2150,2150,2150,0
|
|
20230616,102200,1024355,2150,2150,2150,2150,0
|
|
20230616,102100,1024355,2150,2150,2150,2150,0
|
|
20230616,102000,1024355,2150,2150,2150,2150,0
|
|
20230616,101900,1024355,2150,2150,2150,2150,77
|
|
20230616,101800,858805,2150,2150,2150,2150,0
|
|
20230616,101700,858805,2150,2150,2150,2150,0
|
|
20230616,101600,858805,2150,2150,2150,2150,0
|
|
20230616,101500,858805,2150,2150,2150,2150,0
|
|
20230616,101400,858805,2150,2150,2150,2150,0
|
|
20230616,101300,858805,2150,2150,2150,2150,3
|
|
20230616,101200,852355,2155,2155,2155,2155,0
|
|
20230616,101100,852355,2155,2155,2155,2155,0
|
|
20230616,101000,852355,2155,2155,2155,2155,133
|
|
20230616,100900,565740,2150,2150,2150,2150,0
|
|
20230616,100800,565740,2150,2150,2150,2150,0
|
|
20230616,100700,565740,2150,2150,2150,2150,0
|
|
20230616,100600,565740,2150,2150,2150,2150,60
|
|
20230616,100500,436740,2150,2150,2150,2150,0
|
|
20230616,100400,436740,2150,2150,2150,2150,0
|
|
20230616,100300,436740,2150,2150,2150,2150,0
|
|
20230616,100200,436740,2150,2150,2150,2150,0
|
|
20230616,100100,436740,2150,2150,2150,2150,64
|
|
20230616,100000,299140,2150,2150,2150,2150,0
|
|
20230616,095900,299140,2150,2150,2150,2150,0
|
|
20230616,095800,299140,2150,2150,2150,2150,0
|
|
20230616,095700,299140,2150,2150,2150,2150,0
|
|
20230616,095600,299140,2150,2150,2150,2150,81
|
|
20230616,095500,124990,2155,2155,2155,2155,0
|
|
20230616,095400,124990,2155,2155,2155,2155,0
|
|
20230616,095300,124990,2155,2155,2155,2155,0
|
|
20230616,095200,124990,2155,2155,2155,2155,0
|
|
20230616,095100,124990,2155,2155,2155,2155,0
|
|
20230616,095000,124990,2155,2155,2155,2155,0
|
|
20230616,094900,124990,2155,2155,2155,2155,0
|
|
20230616,094800,124990,2155,2155,2155,2155,0
|
|
20230616,094700,124990,2155,2155,2155,2155,0
|
|
20230616,094600,124990,2155,2155,2155,2155,58
|
|
20230616,094500,0,2140,2140,2140,2140,0
|
|
20230616,094400,0,2140,2140,2140,2140,0
|
|
20230616,094300,0,2140,2140,2140,2140,0
|
|
20230616,094200,0,2140,2140,2140,2140,0
|
|
20230616,094100,0,2140,2140,2140,2140,0
|
|
20230616,094000,0,2140,2140,2140,2140,0
|
|
20230616,093900,0,2140,2140,2140,2140,0
|
|
20230616,093800,0,2140,2140,2140,2140,0
|
|
20230616,093700,0,2140,2140,2140,2140,0
|
|
20230616,093600,0,2140,2140,2140,2140,0
|
|
20230616,093500,0,2140,2140,2140,2140,0
|
|
20230616,093400,0,2140,2140,2140,2140,0
|
|
20230616,093300,0,2140,2140,2140,2140,0
|
|
20230616,093200,0,2140,2140,2140,2140,0
|
|
20230616,093100,0,2140,2140,2140,2140,0
|
|
20230616,093000,0,2140,2140,2140,2140,0
|
|
20230616,092900,0,2140,2140,2140,2140,0
|
|
20230616,092800,0,2140,2140,2140,2140,0
|
|
20230616,092700,0,2140,2140,2140,2140,0
|
|
20230616,092600,0,2140,2140,2140,2140,0
|
|
20230616,092500,0,2140,2140,2140,2140,0
|
|
20230616,092400,0,2140,2140,2140,2140,0
|
|
20230616,092300,0,2140,2140,2140,2140,0
|
|
20230616,092200,0,2140,2140,2140,2140,0
|
|
20230616,092100,0,2140,2140,2140,2140,0
|
|
20230616,092000,0,2140,2140,2140,2140,0
|
|
20230616,091900,0,2140,2140,2140,2140,0
|
|
20230616,091800,0,2140,2140,2140,2140,0
|
|
20230616,091700,0,2140,2140,2140,2140,0
|
|
20230616,091600,0,2140,2140,2140,2140,0
|
|
20230616,091500,0,2140,2140,2140,2140,0
|
|
20230616,091400,0,2140,2140,2140,2140,0
|
|
20230616,091300,0,2140,2140,2140,2140,0
|
|
20230616,091200,0,2140,2140,2140,2140,0
|
|
20230616,091100,0,2140,2140,2140,2140,0
|
|
20230616,091000,0,2140,2140,2140,2140,0
|
|
20230616,090900,0,2140,2140,2140,2140,0
|
|
20230616,090800,0,2140,2140,2140,2140,0
|
|
20230616,090700,0,2140,2140,2140,2140,0
|
|
20230616,090600,0,2140,2140,2140,2140,0
|
|
20230616,090500,0,2140,2140,2140,2140,0
|
|
20230616,090400,0,2140,2140,2140,2140,0
|
|
20230616,090300,0,2140,2140,2140,2140,0
|
|
20230616,090200,0,2140,2140,2140,2140,0
|
|
20230616,090100,0,2140,2140,2140,2140,0
|
|
20230616,090000,0,2140,2140,2140,2140,0
|