591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,184700,1147505125,2180,2180,2180,2180,0
|
|
20230616,184600,1147505125,2180,2180,2180,2180,0
|
|
20230616,184500,1147505125,2180,2180,2180,2180,0
|
|
20230616,184400,1147505125,2180,2180,2180,2180,0
|
|
20230616,184300,1147505125,2180,2180,2180,2180,0
|
|
20230616,184200,1147505125,2180,2180,2180,2180,0
|
|
20230616,184100,1147505125,2180,2180,2180,2180,0
|
|
20230616,184000,1147505125,2180,2180,2180,2180,0
|
|
20230616,183900,1147505125,2180,2180,2180,2180,0
|
|
20230616,183800,1147505125,2180,2180,2180,2180,0
|
|
20230616,183700,1147505125,2180,2180,2180,2180,0
|
|
20230616,183600,1147505125,2180,2180,2180,2180,0
|
|
20230616,183500,1147505125,2180,2180,2180,2180,0
|
|
20230616,183400,1147505125,2180,2180,2180,2180,0
|
|
20230616,183300,1147505125,2180,2180,2180,2180,0
|
|
20230616,183200,1147505125,2180,2180,2180,2180,0
|
|
20230616,183100,1147505125,2180,2180,2180,2180,0
|
|
20230616,183000,1147505125,2180,2180,2180,2180,0
|
|
20230616,182900,1147505125,2180,2180,2180,2180,0
|
|
20230616,182800,1147505125,2180,2180,2180,2180,0
|
|
20230616,182700,1147505125,2180,2180,2180,2180,0
|
|
20230616,182600,1147505125,2180,2180,2180,2180,0
|
|
20230616,182500,1147505125,2180,2180,2180,2180,0
|
|
20230616,182400,1147505125,2180,2180,2180,2180,0
|
|
20230616,182300,1147505125,2180,2180,2180,2180,0
|
|
20230616,182200,1147505125,2180,2180,2180,2180,0
|
|
20230616,182100,1147505125,2180,2180,2180,2180,0
|
|
20230616,182000,1147505125,2180,2180,2180,2180,0
|
|
20230616,181900,1147505125,2180,2180,2180,2180,0
|
|
20230616,181800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,181700,1147505125,2180,2180,2180,2180,0
|
|
20230616,181600,1147505125,2180,2180,2180,2180,0
|
|
20230616,181500,1147505125,2180,2180,2180,2180,0
|
|
20230616,181400,1147505125,2180,2180,2180,2180,0
|
|
20230616,181300,1147505125,2180,2180,2180,2180,0
|
|
20230616,181200,1147505125,2180,2180,2180,2180,0
|
|
20230616,181100,1147505125,2180,2180,2180,2180,0
|
|
20230616,181000,1147505125,2180,2180,2180,2180,0
|
|
20230616,180900,1147505125,2180,2180,2180,2180,0
|
|
20230616,180800,1147505125,2180,2180,2180,2180,0
|
|
20230616,180700,1147505125,2180,2180,2180,2180,0
|
|
20230616,180600,1147505125,2180,2180,2180,2180,0
|
|
20230616,180500,1147505125,2180,2180,2180,2180,0
|
|
20230616,180400,1147505125,2180,2180,2180,2180,0
|
|
20230616,180300,1147505125,2180,2180,2180,2180,0
|
|
20230616,180200,1147505125,2180,2180,2180,2180,0
|
|
20230616,180100,1147505125,2180,2180,2180,2180,0
|
|
20230616,180000,1147505125,2180,2180,2180,2180,0
|
|
20230616,175900,1147505125,2180,2180,2180,2180,0
|
|
20230616,175800,1147505125,2180,2180,2180,2180,0
|
|
20230616,175700,1147505125,2180,2180,2180,2180,0
|
|
20230616,175600,1147505125,2180,2180,2180,2180,0
|
|
20230616,175500,1147505125,2180,2180,2180,2180,0
|
|
20230616,175400,1147505125,2180,2180,2180,2180,0
|
|
20230616,175300,1147505125,2180,2180,2180,2180,0
|
|
20230616,175200,1147505125,2180,2180,2180,2180,0
|
|
20230616,175100,1147505125,2180,2180,2180,2180,0
|
|
20230616,175000,1147505125,2180,2180,2180,2180,0
|
|
20230616,174900,1147505125,2180,2180,2180,2180,0
|
|
20230616,174800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,174700,1147505125,2180,2180,2180,2180,0
|
|
20230616,174600,1147505125,2180,2180,2180,2180,0
|
|
20230616,174500,1147505125,2180,2180,2180,2180,0
|
|
20230616,174400,1147505125,2180,2180,2180,2180,0
|
|
20230616,174300,1147505125,2180,2180,2180,2180,0
|
|
20230616,174200,1147505125,2180,2180,2180,2180,0
|
|
20230616,174100,1147505125,2180,2180,2180,2180,0
|
|
20230616,174000,1147505125,2180,2180,2180,2180,0
|
|
20230616,173900,1147505125,2180,2180,2180,2180,0
|
|
20230616,173800,1147505125,2180,2180,2180,2180,0
|
|
20230616,173700,1147505125,2180,2180,2180,2180,0
|
|
20230616,173600,1147505125,2180,2180,2180,2180,0
|
|
20230616,173500,1147505125,2180,2180,2180,2180,0
|
|
20230616,173400,1147505125,2180,2180,2180,2180,0
|
|
20230616,173300,1147505125,2180,2180,2180,2180,0
|
|
20230616,173200,1147505125,2180,2180,2180,2180,0
|
|
20230616,173100,1147505125,2180,2180,2180,2180,0
|
|
20230616,173000,1147505125,2180,2180,2180,2180,0
|
|
20230616,172900,1147505125,2180,2180,2180,2180,0
|
|
20230616,172800,1147505125,2180,2180,2180,2180,0
|
|
20230616,172700,1147505125,2180,2180,2180,2180,0
|
|
20230616,172600,1147505125,2180,2180,2180,2180,0
|
|
20230616,172500,1147505125,2180,2180,2180,2180,0
|
|
20230616,172400,1147505125,2180,2180,2180,2180,0
|
|
20230616,172300,1147505125,2180,2180,2180,2180,0
|
|
20230616,172200,1147505125,2180,2180,2180,2180,0
|
|
20230616,172100,1147505125,2180,2180,2180,2180,0
|
|
20230616,172000,1147505125,2180,2180,2180,2180,0
|
|
20230616,171900,1147505125,2180,2180,2180,2180,0
|
|
20230616,171800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,171700,1147505125,2180,2180,2180,2180,0
|
|
20230616,171600,1147505125,2180,2180,2180,2180,0
|
|
20230616,171500,1147505125,2180,2180,2180,2180,0
|
|
20230616,171400,1147505125,2180,2180,2180,2180,0
|
|
20230616,171300,1147505125,2180,2180,2180,2180,0
|
|
20230616,171200,1147505125,2180,2180,2180,2180,0
|
|
20230616,171100,1147505125,2180,2180,2180,2180,0
|
|
20230616,171000,1147505125,2180,2180,2180,2180,0
|
|
20230616,170900,1147505125,2180,2180,2180,2180,0
|
|
20230616,170800,1147505125,2180,2180,2180,2180,0
|
|
20230616,170700,1147505125,2180,2180,2180,2180,0
|
|
20230616,170600,1147505125,2180,2180,2180,2180,0
|
|
20230616,170500,1147505125,2180,2180,2180,2180,0
|
|
20230616,170400,1147505125,2180,2180,2180,2180,0
|
|
20230616,170300,1147505125,2180,2180,2180,2180,0
|
|
20230616,170200,1147505125,2180,2180,2180,2180,0
|
|
20230616,170100,1147505125,2180,2180,2180,2180,0
|
|
20230616,170000,1147505125,2180,2180,2180,2180,0
|
|
20230616,165900,1147505125,2180,2180,2180,2180,0
|
|
20230616,165800,1147505125,2180,2180,2180,2180,0
|
|
20230616,165700,1147505125,2180,2180,2180,2180,0
|
|
20230616,165600,1147505125,2180,2180,2180,2180,0
|
|
20230616,165500,1147505125,2180,2180,2180,2180,0
|
|
20230616,165400,1147505125,2180,2180,2180,2180,0
|
|
20230616,165300,1147505125,2180,2180,2180,2180,0
|
|
20230616,165200,1147505125,2180,2180,2180,2180,0
|
|
20230616,165100,1147505125,2180,2180,2180,2180,0
|
|
20230616,165000,1147505125,2180,2180,2180,2180,0
|
|
20230616,164900,1147505125,2180,2180,2180,2180,0
|
|
20230616,164800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,164700,1147505125,2180,2180,2180,2180,0
|
|
20230616,164600,1147505125,2180,2180,2180,2180,0
|
|
20230616,164500,1147505125,2180,2180,2180,2180,0
|
|
20230616,164400,1147505125,2180,2180,2180,2180,0
|
|
20230616,164300,1147505125,2180,2180,2180,2180,0
|
|
20230616,164200,1147505125,2180,2180,2180,2180,0
|
|
20230616,164100,1147505125,2180,2180,2180,2180,0
|
|
20230616,164000,1147505125,2180,2180,2180,2180,0
|
|
20230616,163900,1147505125,2180,2180,2180,2180,0
|
|
20230616,163800,1147505125,2180,2180,2180,2180,0
|
|
20230616,163700,1147505125,2180,2180,2180,2180,0
|
|
20230616,163600,1147505125,2180,2180,2180,2180,0
|
|
20230616,163500,1147505125,2180,2180,2180,2180,0
|
|
20230616,163400,1147505125,2180,2180,2180,2180,0
|
|
20230616,163300,1147505125,2180,2180,2180,2180,0
|
|
20230616,163200,1147505125,2180,2180,2180,2180,0
|
|
20230616,163100,1147505125,2180,2180,2180,2180,0
|
|
20230616,163000,1147505125,2180,2180,2180,2180,0
|
|
20230616,162900,1147505125,2180,2180,2180,2180,0
|
|
20230616,162800,1147505125,2180,2180,2180,2180,0
|
|
20230616,162700,1147505125,2180,2180,2180,2180,0
|
|
20230616,162600,1147505125,2180,2180,2180,2180,0
|
|
20230616,162500,1147505125,2180,2180,2180,2180,0
|
|
20230616,162400,1147505125,2180,2180,2180,2180,0
|
|
20230616,162300,1147505125,2180,2180,2180,2180,0
|
|
20230616,162200,1147505125,2180,2180,2180,2180,0
|
|
20230616,162100,1147505125,2180,2180,2180,2180,0
|
|
20230616,162000,1147505125,2180,2180,2180,2180,0
|
|
20230616,161900,1147505125,2180,2180,2180,2180,0
|
|
20230616,161800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,161700,1147505125,2180,2180,2180,2180,0
|
|
20230616,161600,1147505125,2180,2180,2180,2180,0
|
|
20230616,161500,1147505125,2180,2180,2180,2180,0
|
|
20230616,161400,1147505125,2180,2180,2180,2180,0
|
|
20230616,161300,1147505125,2180,2180,2180,2180,0
|
|
20230616,161200,1147505125,2180,2180,2180,2180,0
|
|
20230616,161100,1147505125,2180,2180,2180,2180,0
|
|
20230616,161000,1147505125,2180,2180,2180,2180,0
|
|
20230616,160900,1147505125,2180,2180,2180,2180,0
|
|
20230616,160800,1147505125,2180,2180,2180,2180,0
|
|
20230616,160700,1147505125,2180,2180,2180,2180,0
|
|
20230616,160600,1147505125,2180,2180,2180,2180,0
|
|
20230616,160500,1147505125,2180,2180,2180,2180,0
|
|
20230616,160400,1147505125,2180,2180,2180,2180,0
|
|
20230616,160300,1147505125,2180,2180,2180,2180,0
|
|
20230616,160200,1147505125,2180,2180,2180,2180,0
|
|
20230616,160100,1147505125,2180,2180,2180,2180,0
|
|
20230616,160000,1147505125,2180,2180,2180,2180,0
|
|
20230616,155900,1147505125,2180,2180,2180,2180,0
|
|
20230616,155800,1147505125,2180,2180,2180,2180,0
|
|
20230616,155700,1147505125,2180,2180,2180,2180,0
|
|
20230616,155600,1147505125,2180,2180,2180,2180,0
|
|
20230616,155500,1147505125,2180,2180,2180,2180,0
|
|
20230616,155400,1147505125,2180,2180,2180,2180,0
|
|
20230616,155300,1147505125,2180,2180,2180,2180,0
|
|
20230616,155200,1147505125,2180,2180,2180,2180,0
|
|
20230616,155100,1147505125,2180,2180,2180,2180,0
|
|
20230616,155000,1147505125,2180,2180,2180,2180,0
|
|
20230616,154900,1147505125,2180,2180,2180,2180,0
|
|
20230616,154800,1147505125,2180,2180,2180,2180,12936
|
|
20230616,154700,1147505125,2180,2180,2180,2180,0
|
|
20230616,154600,1147505125,2180,2180,2180,2180,0
|
|
20230616,154500,1147505125,2180,2180,2180,2180,0
|
|
20230616,154400,1147505125,2180,2180,2180,2180,0
|
|
20230616,154300,1147505125,2180,2180,2180,2180,0
|
|
20230616,154200,1147505125,2180,2180,2180,2180,0
|
|
20230616,154100,1147505125,2180,2180,2180,2180,0
|
|
20230616,154000,1147505125,2180,2180,2180,2180,0
|
|
20230616,153900,1147505125,2180,2180,2180,2180,0
|
|
20230616,153800,1147505125,2180,2180,2180,2180,0
|
|
20230616,153700,1147505125,2180,2180,2180,2180,0
|
|
20230616,153600,1147505125,2180,2180,2180,2180,0
|
|
20230616,153500,1147505125,2180,2180,2180,2180,0
|
|
20230616,153400,1147505125,2180,2180,2180,2180,0
|
|
20230616,153300,1147505125,2180,2180,2180,2180,0
|
|
20230616,153200,1147505125,2180,2180,2180,2180,0
|
|
20230616,153100,1147505125,2180,2180,2180,2180,0
|
|
20230616,153000,1147505125,2180,2180,2180,2180,12936
|
|
20230616,152900,1119304645,2190,2190,2190,2190,0
|
|
20230616,152800,1119304645,2190,2190,2190,2190,0
|
|
20230616,152700,1119304645,2190,2190,2190,2190,0
|
|
20230616,152600,1119304645,2190,2190,2190,2190,0
|
|
20230616,152500,1119304645,2190,2190,2190,2190,0
|
|
20230616,152400,1119304645,2190,2190,2190,2190,0
|
|
20230616,152300,1119304645,2190,2190,2190,2190,0
|
|
20230616,152200,1119304645,2190,2190,2190,2190,0
|
|
20230616,152100,1119304645,2190,2190,2190,2190,0
|
|
20230616,152000,1119304645,2190,2190,2190,2190,0
|
|
20230616,151900,1119304645,2190,2190,2190,2180,403
|
|
20230616,151800,1118422105,2190,2190,2190,2180,23
|
|
20230616,151700,1118371765,2190,2180,2190,2180,538
|
|
20230616,151600,1117198585,2190,2185,2190,2180,905
|
|
20230616,151500,1115222125,2190,2185,2190,2185,110
|
|
20230616,151400,1114981740,2190,2180,2190,2180,208
|
|
20230616,151300,1114528250,2190,2190,2190,2180,3923
|
|
20230616,151200,1105965485,2185,2185,2190,2185,2096
|
|
20230616,151100,1101385710,2185,2190,2190,2185,1012
|
|
20230616,151000,1099174445,2185,2180,2190,2180,1012
|
|
20230616,150900,1096963205,2190,2190,2190,2185,5280
|
|
20230616,150800,1085425060,2190,2180,2190,2180,1190
|
|
20230616,150700,1082825045,2185,2180,2185,2180,5
|
|
20230616,150600,1082814135,2180,2180,2185,2180,1106
|
|
20230616,150500,1080402540,2180,2180,2185,2180,171
|
|
20230616,150400,1080029750,2185,2180,2185,2180,8
|
|
20230616,150300,1080012285,2185,2180,2185,2180,5
|
|
20230616,150200,1080001375,2185,2180,2185,2180,1123
|
|
20230616,150100,1077547640,2190,2190,2190,2180,9
|
|
20230616,150000,1077527960,2180,2190,2190,2180,56
|
|
20230616,145900,1077405655,2190,2180,2190,2175,4299
|
|
20230616,145800,1068031815,2175,2175,2180,2170,21114
|
|
20230616,145700,1022108870,2180,2175,2180,2175,11
|
|
20230616,145600,1022084915,2180,2180,2180,2175,609
|
|
20230616,145500,1020759320,2180,2175,2180,2175,7
|
|
20230616,145400,1020744075,2180,2175,2180,2170,126
|
|
20230616,145300,1020470000,2175,2170,2175,2170,8
|
|
20230616,145200,1020452620,2180,2175,2180,2170,5953
|
|
20230616,145100,1007518770,2180,2175,2180,2175,120
|
|
20230616,145000,1007257685,2180,2175,2180,2175,18
|
|
20230616,144900,1007218510,2180,2175,2180,2175,9
|
|
20230616,144800,1007198920,2180,2180,2180,2170,1135
|
|
20230616,144700,1004733880,2180,2180,2185,2175,12462
|
|
20230616,144600,977596980,2180,2185,2185,2180,2476
|
|
20230616,144500,972195495,2185,2180,2185,2180,573
|
|
20230616,144400,970943530,2185,2185,2190,2185,5460
|
|
20230616,144300,959013415,2190,2190,2190,2185,77
|
|
20230616,144200,958844800,2190,2185,2190,2185,5
|
|
20230616,144100,958833865,2190,2185,2190,2185,5
|
|
20230616,144000,958822930,2190,2185,2190,2180,4205
|
|
20230616,143900,949655265,2190,2185,2190,2185,5
|
|
20230616,143800,949644330,2190,2185,2190,2185,677
|
|
20230616,143700,948165075,2190,2185,2190,2185,7
|
|
20230616,143600,948149765,2190,2185,2190,2185,5
|
|
20230616,143500,948138830,2190,2185,2190,2185,6
|
|
20230616,143400,948125705,2190,2185,2190,2185,5
|
|
20230616,143300,948114770,2190,2185,2190,2185,6
|
|
20230616,143200,948101650,2190,2185,2190,2180,970
|
|
20230616,143100,945982450,2185,2185,2185,2185,47
|
|
20230616,143000,945879755,2190,2190,2190,2180,239
|
|
20230616,142900,945356525,2190,2190,2190,2180,604
|
|
20230616,142800,944033805,2190,2190,2190,2185,8
|
|
20230616,142700,944016300,2185,2185,2185,2180,7626
|
|
20230616,142600,927378490,2190,2185,2190,2185,592
|
|
20230616,142500,926084950,2190,2185,2190,2185,5
|
|
20230616,142400,926074015,2190,2185,2190,2185,27
|
|
20230616,142300,926015000,2190,2190,2190,2185,18
|
|
20230616,142200,925975595,2190,2185,2190,2185,5
|
|
20230616,142100,925964660,2190,2185,2190,2185,52
|
|
20230616,142000,925850795,2185,2190,2190,2185,141
|
|
20230616,141900,925542520,2190,2180,2190,2180,58
|
|
20230616,141800,925416040,2190,2180,2190,2180,4
|
|
20230616,141700,925407310,2190,2185,2190,2180,217
|
|
20230616,141600,924933980,2190,2180,2190,2180,5
|
|
20230616,141500,924923060,2190,2180,2190,2180,1338
|
|
20230616,141400,922006180,2195,2185,2195,2180,3674
|
|
20230616,141300,913955980,2185,2180,2185,2180,13
|
|
20230616,141200,913927590,2185,2180,2185,2180,276
|
|
20230616,141100,913325850,2185,2180,2185,2180,9
|
|
20230616,141000,913306200,2185,2185,2185,2185,1320
|
|
20230616,140900,910422000,2195,2185,2195,2185,4
|
|
20230616,140800,910413250,2185,2185,2185,2185,704
|
|
20230616,140700,908875010,2195,2195,2195,2185,7
|
|
20230616,140600,908859675,2195,2180,2195,2180,1360
|
|
20230616,140500,905888830,2185,2180,2185,2180,606
|
|
20230616,140400,904567240,2185,2180,2185,2180,7
|
|
20230616,140300,904551965,2185,2185,2185,2180,36
|
|
20230616,140200,904473345,2185,2185,2185,2180,17
|
|
20230616,140100,904436215,2185,2185,2195,2180,200
|
|
20230616,140000,903999190,2190,2190,2190,2190,5
|
|
20230616,135900,903988240,2195,2195,2195,2190,10
|
|
20230616,135800,903966305,2195,2190,2195,2180,2016
|
|
20230616,135700,899546280,2190,2180,2190,2180,219
|
|
20230616,135600,899068800,2190,2180,2190,2180,5
|
|
20230616,135500,899057880,2190,2180,2190,2180,5795
|
|
20230616,135400,886424670,2190,2180,2190,2180,544
|
|
20230616,135300,885233360,2180,2185,2190,2180,321
|
|
20230616,135200,884530530,2195,2185,2195,2185,3106
|
|
20230616,135100,877725040,2195,2185,2195,2185,5
|
|
20230616,135000,877714095,2185,2185,2185,2185,3
|
|
20230616,134900,877707540,2195,2180,2195,2180,4
|
|
20230616,134800,877698805,2195,2195,2195,2180,6911
|
|
20230616,134700,862597295,2195,2185,2195,2185,4
|
|
20230616,134600,862588545,2185,2190,2190,2185,2807
|
|
20230616,134500,856444075,2190,2190,2195,2190,1836
|
|
20230616,134400,852423175,2195,2190,2195,2190,8
|
|
20230616,134300,852405630,2195,2190,2195,2190,3209
|
|
20230616,134200,845377875,2190,2185,2190,2185,13338
|
|
20230616,134100,816167670,2190,2190,2190,2185,266
|
|
20230616,134000,815586420,2190,2185,2190,2185,39
|
|
20230616,133900,815501035,2185,2185,2185,2185,5403
|
|
20230616,133800,803695480,2185,2185,2185,2185,3
|
|
20230616,133700,803688925,2190,2190,2190,2190,9008
|
|
20230616,133600,783961405,2195,2190,2195,2190,5
|
|
20230616,133500,783950445,2195,2190,2195,2190,1106
|
|
20230616,133400,781528295,2190,2190,2195,2190,1208
|
|
20230616,133300,778882765,2195,2190,2195,2190,70
|
|
20230616,133200,778729455,2195,2195,2200,2195,844
|
|
20230616,133100,776876865,2195,2195,2195,2195,353
|
|
20230616,133000,776102030,2195,2190,2195,2190,6
|
|
20230616,132900,776088880,2195,2200,2200,2190,11
|
|
20230616,132800,776064740,2190,2190,2200,2190,3056
|
|
20230616,132700,769346310,2200,2190,2200,2190,461
|
|
20230616,132600,768332140,2200,2190,2200,2190,6
|
|
20230616,132500,768318970,2200,2195,2200,2190,1611
|
|
20230616,132400,764782845,2200,2195,2200,2195,53
|
|
20230616,132300,764666260,2195,2195,2195,2195,3
|
|
20230616,132200,764659675,2200,2200,2200,2195,4669
|
|
20230616,132100,754395445,2205,2200,2205,2200,1096
|
|
20230616,132000,751984235,2200,2200,2200,2200,3
|
|
20230616,131900,751977635,2205,2200,2205,2200,19
|
|
20230616,131800,751935760,2200,2200,2200,2200,3
|
|
20230616,131700,751929160,2205,2200,2205,2200,9
|
|
20230616,131600,751909330,2205,2205,2210,2205,221
|
|
20230616,131500,751422015,2205,2205,2205,2205,4
|
|
20230616,131400,751413195,2205,2205,2210,2205,56
|
|
20230616,131300,751289705,2205,2210,2210,2205,5207
|
|
20230616,131200,739808260,2210,2200,2210,2200,103
|
|
20230616,131100,739580660,2200,2200,2200,2200,3
|
|
20230616,131000,739574060,2205,2200,2205,2200,1005
|
|
20230616,130900,737360560,2200,2200,2200,2200,3
|
|
20230616,130800,737353960,2210,2200,2215,2200,4317
|
|
20230616,130700,727811185,2210,2195,2210,2195,15110
|
|
20230616,130600,694554975,2200,2190,2200,2190,1092
|
|
20230616,130500,692162995,2200,2190,2200,2190,2093
|
|
20230616,130400,687579280,2200,2190,2200,2190,7
|
|
20230616,130300,687563910,2190,2190,2190,2190,3
|
|
20230616,130200,687557340,2200,2190,2200,2190,17
|
|
20230616,130100,687520070,2190,2190,2190,2190,23
|
|
20230616,130000,687469700,2190,2190,2190,2190,33
|
|
20230616,125900,687397430,2190,2190,2200,2190,667
|
|
20230616,125800,685936670,2200,2190,2200,2190,24
|
|
20230616,125700,685884100,2190,2190,2190,2190,4
|
|
20230616,125600,685875340,2190,2190,2190,2190,3
|
|
20230616,125500,685868770,2190,2190,2190,2190,4
|
|
20230616,125400,685860010,2200,2190,2200,2190,7
|
|
20230616,125300,685844640,2200,2190,2200,2190,457
|
|
20230616,125200,684839270,2200,2190,2200,2190,14
|
|
20230616,125100,684808500,2190,2190,2190,2190,3
|
|
20230616,125000,684801930,2190,2190,2190,2190,108
|
|
20230616,124900,684565410,2195,2190,2195,2190,355
|
|
20230616,124800,683786205,2190,2190,2190,2190,5204
|
|
20230616,124700,672389445,2195,2190,2195,2190,40
|
|
20230616,124600,672301835,2195,2190,2195,2190,230
|
|
20230616,124500,671797000,2190,2190,2190,2190,4
|
|
20230616,124400,671788240,2195,2190,2195,2190,19
|
|
20230616,124300,671746615,2195,2190,2195,2190,588
|
|
20230616,124200,670458825,2190,2195,2195,2190,1741
|
|
20230616,124100,666637380,2200,2195,2200,2195,148
|
|
20230616,124000,666312515,2200,2195,2200,2195,62
|
|
20230616,123900,666176420,2200,2190,2200,2190,9
|
|
20230616,123800,666156660,2190,2190,2190,2190,1581
|
|
20230616,123700,662694270,2200,2190,2200,2190,14
|
|
20230616,123600,662663550,2190,2190,2190,2190,203
|
|
20230616,123500,662218980,2190,2195,2195,2190,1058
|
|
20230616,123400,659898315,2195,2195,2195,2195,285
|
|
20230616,123300,659272740,2195,2195,2195,2195,3
|
|
20230616,123200,659266155,2195,2195,2195,2195,58
|
|
20230616,123100,659138845,2200,2200,2200,2195,306
|
|
20230616,123000,658465660,2190,2200,2200,2190,415
|
|
20230616,122900,657556690,2200,2190,2200,2190,7
|
|
20230616,122800,657541340,2200,2190,2200,2190,5
|
|
20230616,122700,657530370,2190,2190,2200,2190,617
|
|
20230616,122600,656179130,2190,2190,2190,2190,3
|
|
20230616,122500,656172560,2190,2190,2190,2190,4
|
|
20230616,122400,656163800,2200,2190,2200,2190,5
|
|
20230616,122300,656152830,2200,2190,2200,2190,59
|
|
20230616,122200,656023600,2200,2190,2200,2190,309
|
|
20230616,122100,655346830,2190,2195,2195,2190,3190
|
|
20230616,122000,648355800,2200,2190,2200,2190,117
|
|
20230616,121900,648098990,2195,2195,2200,2195,1275
|
|
20230616,121800,645300340,2195,2195,2195,2195,4
|
|
20230616,121700,645291560,2200,2195,2200,2195,6226
|
|
20230616,121600,631625475,2195,2200,2200,2195,1304
|
|
20230616,121500,628757925,2205,2200,2205,2200,251
|
|
20230616,121400,628205715,2200,2200,2200,2200,58
|
|
20230616,121300,628078115,2205,2205,2205,2200,920
|
|
20230616,121200,626049530,2205,2200,2205,2200,580
|
|
20230616,121100,624770755,2200,2200,2200,2200,522
|
|
20230616,121000,623622355,2200,2200,2200,2200,76
|
|
20230616,120900,623455155,2200,2200,2200,2195,182
|
|
20230616,120800,623054770,2200,2200,2200,2200,1824
|
|
20230616,120700,619041970,2205,2200,2205,2200,2004
|
|
20230616,120600,614623165,2205,2200,2205,2200,6
|
|
20230616,120500,614609950,2210,2200,2210,2200,85
|
|
20230616,120400,614422530,2205,2200,2205,2200,539
|
|
20230616,120300,613236720,2200,2200,2200,2200,3
|
|
20230616,120200,613230120,2200,2200,2200,2200,3
|
|
20230616,120100,613223520,2200,2205,2205,2200,911
|
|
20230616,120000,611219305,2200,2200,2205,2200,507
|
|
20230616,115900,610103895,2200,2195,2200,2195,1563
|
|
20230616,115800,606665310,2200,2195,2200,2195,6
|
|
20230616,115700,606652130,2200,2195,2200,2195,146
|
|
20230616,115600,606331645,2200,2195,2200,2195,15
|
|
20230616,115500,606298660,2195,2200,2200,2195,10
|
|
20230616,115400,606276675,2195,2200,2200,2195,6
|
|
20230616,115300,606263495,2200,2195,2200,2195,80
|
|
20230616,115200,606087875,2200,2195,2200,2195,32
|
|
20230616,115100,606017610,2200,2195,2200,2195,456
|
|
20230616,115000,605016675,2200,2200,2205,2200,42
|
|
20230616,114900,604924265,2205,2195,2205,2195,14
|
|
20230616,114800,604893470,2200,2195,2205,2195,5
|
|
20230616,114700,604882480,2205,2195,2205,2195,4
|
|
20230616,114600,604873690,2200,2200,2200,2195,73
|
|
20230616,114500,604713105,2195,2190,2195,2190,461
|
|
20230616,114400,603701230,2190,2195,2195,2190,3867
|
|
20230616,114300,595213180,2195,2195,2195,2190,2164
|
|
20230616,114200,590463220,2190,2190,2190,2190,2333
|
|
20230616,114100,585353950,2190,2190,2190,2190,3
|
|
20230616,114000,585347380,2195,2190,2195,2190,403
|
|
20230616,113900,584462810,2195,2190,2195,2190,163
|
|
20230616,113800,584105040,2195,2190,2195,2190,72
|
|
20230616,113700,583947015,2195,2190,2195,2190,2365
|
|
20230616,113600,578767635,2190,2190,2195,2190,1676
|
|
20230616,113500,575097175,2190,2190,2195,2190,1107
|
|
20230616,113400,572672825,2190,2185,2190,2185,1708
|
|
20230616,113300,568932320,2190,2185,2190,2185,7
|
|
20230616,113200,568917020,2190,2190,2190,2190,2483
|
|
20230616,113100,563479250,2195,2190,2195,2190,6
|
|
20230616,113000,563466095,2190,2190,2195,2190,918
|
|
20230616,112900,561455650,2190,2190,2190,2190,4
|
|
20230616,112800,561446890,2190,2195,2195,2190,10
|
|
20230616,112700,561424960,2195,2190,2195,2190,5
|
|
20230616,112600,561414000,2190,2190,2190,2190,3
|
|
20230616,112500,561407430,2190,2190,2190,2185,2235
|
|
20230616,112400,556512795,2190,2190,2190,2190,40
|
|
20230616,112300,556425195,2190,2190,2195,2190,3281
|
|
20230616,112200,549237530,2195,2190,2195,2190,8
|
|
20230616,112100,549219990,2190,2195,2195,2190,7
|
|
20230616,112000,549204645,2195,2190,2195,2190,8
|
|
20230616,111900,549187105,2190,2190,2190,2190,3
|
|
20230616,111800,549180535,2195,2190,2195,2190,255
|
|
20230616,111700,548620830,2195,2190,2195,2190,305
|
|
20230616,111600,547952870,2195,2190,2195,2185,115
|
|
20230616,111500,547701020,2190,2190,2190,2190,4183
|
|
20230616,111400,538540250,2195,2190,2195,2190,11
|
|
20230616,111300,538516120,2195,2190,2195,2190,1011
|
|
20230616,111200,536301990,2195,2190,2195,2190,6419
|
|
20230616,111100,522244360,2195,2195,2195,2195,1325
|
|
20230616,111000,519335985,2195,2195,2195,2195,4
|
|
20230616,110900,519327205,2195,2195,2195,2195,3
|
|
20230616,110800,519320620,2195,2195,2195,2195,3
|
|
20230616,110700,519314035,2200,2195,2200,2195,142
|
|
20230616,110600,519002300,2195,2195,2200,2195,6
|
|
20230616,110500,518989120,2195,2195,2195,2195,54
|
|
20230616,110400,518870590,2195,2195,2200,2195,2373
|
|
20230616,110300,513661840,2200,2195,2200,2195,1120
|
|
20230616,110200,511203335,2195,2195,2195,2195,1529
|
|
20230616,110100,507847180,2205,2205,2205,2195,3133
|
|
20230616,110000,500959615,2205,2205,2205,2205,100
|
|
20230616,105900,500739115,2205,2205,2210,2205,232
|
|
20230616,105800,500227550,2205,2205,2205,2205,47
|
|
20230616,105700,500123915,2205,2205,2205,2205,0
|
|
20230616,105600,500123915,2205,2205,2205,2205,923
|
|
20230616,105500,498088700,2205,2205,2205,2205,5
|
|
20230616,105400,498077675,2205,2200,2205,2200,29
|
|
20230616,105300,498013835,2200,2200,2200,2200,100
|
|
20230616,105200,497793835,2205,2205,2205,2205,0
|
|
20230616,105100,497793835,2205,2205,2205,2205,50
|
|
20230616,105000,497683585,2205,2200,2205,2200,1302
|
|
20230616,104900,494819160,2200,2200,2200,2200,200
|
|
20230616,104800,494379160,2200,2195,2200,2195,263
|
|
20230616,104700,493801855,2195,2195,2195,2195,45
|
|
20230616,104600,493703080,2195,2190,2195,2190,198
|
|
20230616,104500,493269380,2190,2195,2195,2190,1011
|
|
20230616,104400,491055240,2195,2190,2195,2190,525
|
|
20230616,104300,489905365,2190,2195,2195,2190,1887
|
|
20230616,104200,485768705,2195,2195,2195,2195,164
|
|
20230616,104100,485408725,2190,2190,2190,2190,12
|
|
20230616,104000,485382445,2200,2190,2200,2190,40
|
|
20230616,103900,485294815,2200,2200,2200,2200,227
|
|
20230616,103800,484795415,2200,2195,2200,2195,702
|
|
20230616,103700,483254510,2195,2200,2200,2195,320
|
|
20230616,103600,482552010,2200,2200,2200,2200,1045
|
|
20230616,103500,480253010,2200,2200,2200,2200,365
|
|
20230616,103400,479450010,2205,2205,2205,2200,23
|
|
20230616,103300,479399300,2205,2195,2205,2190,906
|
|
20230616,103200,477414425,2200,2195,2200,2195,3703
|
|
20230616,103100,469286325,2195,2200,2200,2195,13134
|
|
20230616,103000,440391575,2210,2200,2210,2200,115
|
|
20230616,102900,440138485,2200,2210,2210,2200,2011
|
|
20230616,102800,435704885,2210,2210,2215,2210,3996
|
|
20230616,102700,426873720,2210,2210,2210,2210,23
|
|
20230616,102600,426822890,2210,2205,2210,2205,24
|
|
20230616,102500,426769950,2210,2200,2210,2200,2503
|
|
20230616,102400,421254800,2210,2205,2210,2205,2895
|
|
20230616,102300,414869770,2205,2205,2205,2205,2094
|
|
20230616,102200,410252500,2210,2210,2210,2210,0
|
|
20230616,102100,410252500,2210,2210,2210,2210,300
|
|
20230616,102000,409589500,2210,2210,2210,2210,0
|
|
20230616,101900,409589500,2210,2210,2210,2210,57
|
|
20230616,101800,409463530,2200,2215,2215,2200,644
|
|
20230616,101700,408043505,2215,2210,2215,2210,2394
|
|
20230616,101600,402750755,2215,2210,2215,2210,1872
|
|
20230616,101500,398613605,2215,2215,2215,2215,204
|
|
20230616,101400,398161745,2220,2215,2220,2215,311
|
|
20230616,101300,397472870,2215,2215,2220,2215,325
|
|
20230616,101200,396752385,2215,2215,2220,2215,1201
|
|
20230616,101100,394092165,2210,2205,2220,2205,1609
|
|
20230616,101000,390529545,2205,2200,2205,2200,4521
|
|
20230616,100900,380562090,2200,2200,2200,2200,0
|
|
20230616,100800,380562090,2200,2200,2200,2200,11
|
|
20230616,100700,380537890,2200,2200,2200,2200,194
|
|
20230616,100600,380111090,2200,2200,2200,2200,317
|
|
20230616,100500,379413690,2200,2200,2200,2200,0
|
|
20230616,100400,379413690,2200,2200,2200,2200,16
|
|
20230616,100300,379378490,2200,2190,2200,2190,1627
|
|
20230616,100200,375807950,2190,2195,2195,2190,4129
|
|
20230616,100100,366745855,2200,2205,2205,2200,2720
|
|
20230616,100000,360755350,2205,2205,2205,2200,4341
|
|
20230616,095900,351205115,2205,2200,2205,2200,4008
|
|
20230616,095800,342374975,2195,2205,2205,2195,2905
|
|
20230616,095700,335974750,2200,2205,2205,2200,1457
|
|
20230616,095600,332768845,2200,2200,2200,2200,1703
|
|
20230616,095500,329022245,2200,2200,2200,2195,2195
|
|
20230616,095400,324203245,2200,2200,2200,2200,0
|
|
20230616,095300,324203245,2200,2200,2200,2195,1612
|
|
20230616,095200,320657845,2200,2195,2200,2195,529
|
|
20230616,095100,319496685,2195,2195,2195,2195,4
|
|
20230616,095000,319487905,2195,2200,2200,2195,1008
|
|
20230616,094900,317275305,2200,2200,2200,2200,314
|
|
20230616,094800,316584505,2200,2195,2200,2195,690
|
|
20230616,094700,315066610,2200,2195,2200,2195,422
|
|
20230616,094600,314140070,2195,2195,2200,2195,123
|
|
20230616,094500,313869975,2200,2205,2205,2200,1319
|
|
20230616,094400,310967920,2205,2205,2205,2205,20
|
|
20230616,094300,310923820,2205,2205,2205,2205,900
|
|
20230616,094200,308939320,2210,2205,2210,2200,957
|
|
20230616,094100,306830120,2210,2210,2210,2210,200
|
|
20230616,094000,306388120,2205,2210,2210,2205,1547
|
|
20230616,093900,302975485,2210,2210,2210,2205,688
|
|
20230616,093800,301458370,2210,2220,2220,2210,1184
|
|
20230616,093700,298840825,2220,2220,2225,2215,5373
|
|
20230616,093600,286918135,2215,2195,2215,2190,20994
|
|
20230616,093500,240568115,2195,2180,2195,2180,3938
|
|
20230616,093400,231929240,2175,2180,2180,2175,3001
|
|
20230616,093300,225392160,2195,2190,2195,2180,4508
|
|
20230616,093200,215533665,2190,2190,2190,2190,427
|
|
20230616,093100,214598535,2180,2190,2190,2180,2720
|
|
20230616,093000,208668925,2190,2175,2190,2175,2649
|
|
20230616,092900,202873940,2175,2190,2190,2175,3568
|
|
20230616,092800,195098585,2180,2190,2190,2180,691
|
|
20230616,092700,193591420,2190,2190,2190,2180,174
|
|
20230616,092600,193210910,2190,2185,2190,2175,5418
|
|
20230616,092500,181400365,2190,2190,2190,2175,454
|
|
20230616,092400,180407650,2190,2180,2190,2175,11019
|
|
20230616,092300,156382510,2180,2175,2185,2175,1996
|
|
20230616,092200,152031850,2185,2180,2185,2180,1141
|
|
20230616,092100,149544200,2180,2185,2185,2180,1148
|
|
20230616,092000,147041460,2185,2185,2185,2180,2676
|
|
20230616,091900,141199545,2190,2190,2195,2185,2633
|
|
20230616,091800,135438195,2195,2195,2195,2190,5503
|
|
20230616,091700,123386450,2190,2190,2190,2190,3698
|
|
20230616,091600,115287830,2190,2195,2195,2190,3664
|
|
20230616,091500,107254180,2200,2200,2200,2200,9485
|
|
20230616,091400,86387180,2200,2205,2205,2200,5
|
|
20230616,091300,86376175,2205,2205,2205,2200,1958
|
|
20230616,091200,82066255,2205,2205,2205,2205,3
|
|
20230616,091100,82059640,2200,2205,2205,2200,552
|
|
20230616,091000,80844570,2200,2205,2205,2200,2926
|
|
20230616,090900,74396260,2210,2210,2210,2205,348
|
|
20230616,090800,73627680,2210,2210,2210,2205,211
|
|
20230616,090700,73161375,2210,2200,2210,2200,2466
|
|
20230616,090600,67721215,2200,2200,2205,2200,8549
|
|
20230616,090500,48900620,2200,2200,2200,2195,1625
|
|
20230616,090400,45328330,2200,2200,2200,2200,3023
|
|
20230616,090300,38677730,2200,2200,2200,2195,3627
|
|
20230616,090200,30707760,2195,2195,2200,2195,4271
|
|
20230616,090100,21317870,2200,2200,2205,2195,1727
|
|
20230616,090000,17524930,2195,2195,2205,2195,7784
|