634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193100,194809415,2225,2225,2225,2225,5208
|
|
20230616,193000,194809415,2225,2225,2225,2225,0
|
|
20230616,192900,194809415,2225,2225,2225,2225,0
|
|
20230616,192800,194809415,2225,2225,2225,2225,0
|
|
20230616,192700,194809415,2225,2225,2225,2225,0
|
|
20230616,192600,194809415,2225,2225,2225,2225,0
|
|
20230616,192500,194809415,2225,2225,2225,2225,0
|
|
20230616,192400,194809415,2225,2225,2225,2225,0
|
|
20230616,192300,194809415,2225,2225,2225,2225,0
|
|
20230616,192200,194809415,2225,2225,2225,2225,0
|
|
20230616,192100,194809415,2225,2225,2225,2225,0
|
|
20230616,192000,194809415,2225,2225,2225,2225,0
|
|
20230616,191900,194809415,2225,2225,2225,2225,0
|
|
20230616,191800,194809415,2225,2225,2225,2225,0
|
|
20230616,191700,194809415,2225,2225,2225,2225,0
|
|
20230616,191600,194809415,2225,2225,2225,2225,0
|
|
20230616,191500,194809415,2225,2225,2225,2225,0
|
|
20230616,191400,194809415,2225,2225,2225,2225,0
|
|
20230616,191300,194809415,2225,2225,2225,2225,0
|
|
20230616,191200,194809415,2225,2225,2225,2225,0
|
|
20230616,191100,194809415,2225,2225,2225,2225,0
|
|
20230616,191000,194809415,2225,2225,2225,2225,0
|
|
20230616,190900,194809415,2225,2225,2225,2225,0
|
|
20230616,190800,194809415,2225,2225,2225,2225,0
|
|
20230616,190700,194809415,2225,2225,2225,2225,0
|
|
20230616,190600,194809415,2225,2225,2225,2225,0
|
|
20230616,190500,194809415,2225,2225,2225,2225,0
|
|
20230616,190400,194809415,2225,2225,2225,2225,0
|
|
20230616,190300,194809415,2225,2225,2225,2225,0
|
|
20230616,190200,194809415,2225,2225,2225,2225,0
|
|
20230616,190100,194809415,2225,2225,2225,2225,5208
|
|
20230616,190000,194809415,2225,2225,2225,2225,0
|
|
20230616,185900,194809415,2225,2225,2225,2225,0
|
|
20230616,185800,194809415,2225,2225,2225,2225,0
|
|
20230616,185700,194809415,2225,2225,2225,2225,0
|
|
20230616,185600,194809415,2225,2225,2225,2225,0
|
|
20230616,185500,194809415,2225,2225,2225,2225,0
|
|
20230616,185400,194809415,2225,2225,2225,2225,0
|
|
20230616,185300,194809415,2225,2225,2225,2225,0
|
|
20230616,185200,194809415,2225,2225,2225,2225,0
|
|
20230616,185100,194809415,2225,2225,2225,2225,0
|
|
20230616,185000,194809415,2225,2225,2225,2225,0
|
|
20230616,184900,194809415,2225,2225,2225,2225,0
|
|
20230616,184800,194809415,2225,2225,2225,2225,0
|
|
20230616,184700,194809415,2225,2225,2225,2225,0
|
|
20230616,184600,194809415,2225,2225,2225,2225,0
|
|
20230616,184500,194809415,2225,2225,2225,2225,0
|
|
20230616,184400,194809415,2225,2225,2225,2225,0
|
|
20230616,184300,194809415,2225,2225,2225,2225,0
|
|
20230616,184200,194809415,2225,2225,2225,2225,0
|
|
20230616,184100,194809415,2225,2225,2225,2225,0
|
|
20230616,184000,194809415,2225,2225,2225,2225,0
|
|
20230616,183900,194809415,2225,2225,2225,2225,0
|
|
20230616,183800,194809415,2225,2225,2225,2225,0
|
|
20230616,183700,194809415,2225,2225,2225,2225,0
|
|
20230616,183600,194809415,2225,2225,2225,2225,0
|
|
20230616,183500,194809415,2225,2225,2225,2225,0
|
|
20230616,183400,194809415,2225,2225,2225,2225,0
|
|
20230616,183300,194809415,2225,2225,2225,2225,0
|
|
20230616,183200,194809415,2225,2225,2225,2225,0
|
|
20230616,183100,194809415,2225,2225,2225,2225,5208
|
|
20230616,183000,194809415,2225,2225,2225,2225,0
|
|
20230616,182900,194809415,2225,2225,2225,2225,0
|
|
20230616,182800,194809415,2225,2225,2225,2225,0
|
|
20230616,182700,194809415,2225,2225,2225,2225,0
|
|
20230616,182600,194809415,2225,2225,2225,2225,0
|
|
20230616,182500,194809415,2225,2225,2225,2225,0
|
|
20230616,182400,194809415,2225,2225,2225,2225,0
|
|
20230616,182300,194809415,2225,2225,2225,2225,0
|
|
20230616,182200,194809415,2225,2225,2225,2225,0
|
|
20230616,182100,194809415,2225,2225,2225,2225,0
|
|
20230616,182000,194809415,2225,2225,2225,2225,0
|
|
20230616,181900,194809415,2225,2225,2225,2225,0
|
|
20230616,181800,194809415,2225,2225,2225,2225,0
|
|
20230616,181700,194809415,2225,2225,2225,2225,0
|
|
20230616,181600,194809415,2225,2225,2225,2225,0
|
|
20230616,181500,194809415,2225,2225,2225,2225,0
|
|
20230616,181400,194809415,2225,2225,2225,2225,0
|
|
20230616,181300,194809415,2225,2225,2225,2225,0
|
|
20230616,181200,194809415,2225,2225,2225,2225,0
|
|
20230616,181100,194809415,2225,2225,2225,2225,0
|
|
20230616,181000,194809415,2225,2225,2225,2225,0
|
|
20230616,180900,194809415,2225,2225,2225,2225,0
|
|
20230616,180800,194809415,2225,2225,2225,2225,0
|
|
20230616,180700,194809415,2225,2225,2225,2225,0
|
|
20230616,180600,194809415,2225,2225,2225,2225,0
|
|
20230616,180500,194809415,2225,2225,2225,2225,0
|
|
20230616,180400,194809415,2225,2225,2225,2225,0
|
|
20230616,180300,194809415,2225,2225,2225,2225,0
|
|
20230616,180200,194809415,2225,2225,2225,2225,0
|
|
20230616,180100,194809415,2225,2225,2225,2225,5208
|
|
20230616,180000,194809415,2225,2225,2225,2225,0
|
|
20230616,175900,194809415,2225,2225,2225,2225,0
|
|
20230616,175800,194809415,2225,2225,2225,2225,0
|
|
20230616,175700,194809415,2225,2225,2225,2225,0
|
|
20230616,175600,194809415,2225,2225,2225,2225,0
|
|
20230616,175500,194809415,2225,2225,2225,2225,0
|
|
20230616,175400,194809415,2225,2225,2225,2225,0
|
|
20230616,175300,194809415,2225,2225,2225,2225,0
|
|
20230616,175200,194809415,2225,2225,2225,2225,0
|
|
20230616,175100,194809415,2225,2225,2225,2225,0
|
|
20230616,175000,194809415,2225,2225,2225,2225,0
|
|
20230616,174900,194809415,2225,2225,2225,2225,0
|
|
20230616,174800,194809415,2225,2225,2225,2225,0
|
|
20230616,174700,194809415,2225,2225,2225,2225,0
|
|
20230616,174600,194809415,2225,2225,2225,2225,0
|
|
20230616,174500,194809415,2225,2225,2225,2225,0
|
|
20230616,174400,194809415,2225,2225,2225,2225,0
|
|
20230616,174300,194809415,2225,2225,2225,2225,0
|
|
20230616,174200,194809415,2225,2225,2225,2225,0
|
|
20230616,174100,194809415,2225,2225,2225,2225,0
|
|
20230616,174000,194809415,2225,2225,2225,2225,0
|
|
20230616,173900,194809415,2225,2225,2225,2225,0
|
|
20230616,173800,194809415,2225,2225,2225,2225,0
|
|
20230616,173700,194809415,2225,2225,2225,2225,0
|
|
20230616,173600,194809415,2225,2225,2225,2225,0
|
|
20230616,173500,194809415,2225,2225,2225,2225,0
|
|
20230616,173400,194809415,2225,2225,2225,2225,0
|
|
20230616,173300,194809415,2225,2225,2225,2225,0
|
|
20230616,173200,194809415,2225,2225,2225,2225,0
|
|
20230616,173100,194809415,2225,2225,2225,2225,5208
|
|
20230616,173000,194809415,2225,2225,2225,2225,0
|
|
20230616,172900,194809415,2225,2225,2225,2225,0
|
|
20230616,172800,194809415,2225,2225,2225,2225,0
|
|
20230616,172700,194809415,2225,2225,2225,2225,0
|
|
20230616,172600,194809415,2225,2225,2225,2225,0
|
|
20230616,172500,194809415,2225,2225,2225,2225,0
|
|
20230616,172400,194809415,2225,2225,2225,2225,0
|
|
20230616,172300,194809415,2225,2225,2225,2225,0
|
|
20230616,172200,194809415,2225,2225,2225,2225,0
|
|
20230616,172100,194809415,2225,2225,2225,2225,0
|
|
20230616,172000,194809415,2225,2225,2225,2225,0
|
|
20230616,171900,194809415,2225,2225,2225,2225,0
|
|
20230616,171800,194809415,2225,2225,2225,2225,0
|
|
20230616,171700,194809415,2225,2225,2225,2225,0
|
|
20230616,171600,194809415,2225,2225,2225,2225,0
|
|
20230616,171500,194809415,2225,2225,2225,2225,0
|
|
20230616,171400,194809415,2225,2225,2225,2225,0
|
|
20230616,171300,194809415,2225,2225,2225,2225,0
|
|
20230616,171200,194809415,2225,2225,2225,2225,0
|
|
20230616,171100,194809415,2225,2225,2225,2225,0
|
|
20230616,171000,194809415,2225,2225,2225,2225,0
|
|
20230616,170900,194809415,2225,2225,2225,2225,0
|
|
20230616,170800,194809415,2225,2225,2225,2225,0
|
|
20230616,170700,194809415,2225,2225,2225,2225,0
|
|
20230616,170600,194809415,2225,2225,2225,2225,0
|
|
20230616,170500,194809415,2225,2225,2225,2225,0
|
|
20230616,170400,194809415,2225,2225,2225,2225,0
|
|
20230616,170300,194809415,2225,2225,2225,2225,0
|
|
20230616,170200,194809415,2225,2225,2225,2225,0
|
|
20230616,170100,194809415,2225,2225,2225,2225,5208
|
|
20230616,170000,194809415,2225,2225,2225,2225,0
|
|
20230616,165900,194809415,2225,2225,2225,2225,0
|
|
20230616,165800,194809415,2225,2225,2225,2225,0
|
|
20230616,165700,194809415,2225,2225,2225,2225,0
|
|
20230616,165600,194809415,2225,2225,2225,2225,0
|
|
20230616,165500,194809415,2225,2225,2225,2225,0
|
|
20230616,165400,194809415,2225,2225,2225,2225,0
|
|
20230616,165300,194809415,2225,2225,2225,2225,0
|
|
20230616,165200,194809415,2225,2225,2225,2225,0
|
|
20230616,165100,194809415,2225,2225,2225,2225,0
|
|
20230616,165000,194809415,2225,2225,2225,2225,0
|
|
20230616,164900,194809415,2225,2225,2225,2225,0
|
|
20230616,164800,194809415,2225,2225,2225,2225,0
|
|
20230616,164700,194809415,2225,2225,2225,2225,0
|
|
20230616,164600,194809415,2225,2225,2225,2225,0
|
|
20230616,164500,194809415,2225,2225,2225,2225,0
|
|
20230616,164400,194809415,2225,2225,2225,2225,0
|
|
20230616,164300,194809415,2225,2225,2225,2225,0
|
|
20230616,164200,194809415,2225,2225,2225,2225,0
|
|
20230616,164100,194809415,2225,2225,2225,2225,0
|
|
20230616,164000,194809415,2225,2225,2225,2225,0
|
|
20230616,163900,194809415,2225,2225,2225,2225,0
|
|
20230616,163800,194809415,2225,2225,2225,2225,0
|
|
20230616,163700,194809415,2225,2225,2225,2225,0
|
|
20230616,163600,194809415,2225,2225,2225,2225,0
|
|
20230616,163500,194809415,2225,2225,2225,2225,0
|
|
20230616,163400,194809415,2225,2225,2225,2225,0
|
|
20230616,163300,194809415,2225,2225,2225,2225,0
|
|
20230616,163200,194809415,2225,2225,2225,2225,0
|
|
20230616,163100,194809415,2225,2225,2225,2225,5208
|
|
20230616,163000,194809415,2225,2225,2225,2225,0
|
|
20230616,162900,194809415,2225,2225,2225,2225,0
|
|
20230616,162800,194809415,2225,2225,2225,2225,0
|
|
20230616,162700,194809415,2225,2225,2225,2225,0
|
|
20230616,162600,194809415,2225,2225,2225,2225,0
|
|
20230616,162500,194809415,2225,2225,2225,2225,0
|
|
20230616,162400,194809415,2225,2225,2225,2225,0
|
|
20230616,162300,194809415,2225,2225,2225,2225,0
|
|
20230616,162200,194809415,2225,2225,2225,2225,0
|
|
20230616,162100,194809415,2225,2225,2225,2225,0
|
|
20230616,162000,194809415,2225,2225,2225,2225,0
|
|
20230616,161900,194809415,2225,2225,2225,2225,0
|
|
20230616,161800,194809415,2225,2225,2225,2225,0
|
|
20230616,161700,194809415,2225,2225,2225,2225,0
|
|
20230616,161600,194809415,2225,2225,2225,2225,0
|
|
20230616,161500,194809415,2225,2225,2225,2225,0
|
|
20230616,161400,194809415,2225,2225,2225,2225,0
|
|
20230616,161300,194809415,2225,2225,2225,2225,0
|
|
20230616,161200,194809415,2225,2225,2225,2225,0
|
|
20230616,161100,194809415,2225,2225,2225,2225,0
|
|
20230616,161000,194809415,2225,2225,2225,2225,0
|
|
20230616,160900,194809415,2225,2225,2225,2225,0
|
|
20230616,160800,194809415,2225,2225,2225,2225,0
|
|
20230616,160700,194809415,2225,2225,2225,2225,0
|
|
20230616,160600,194809415,2225,2225,2225,2225,0
|
|
20230616,160500,194809415,2225,2225,2225,2225,0
|
|
20230616,160400,194809415,2225,2225,2225,2225,0
|
|
20230616,160300,194809415,2225,2225,2225,2225,0
|
|
20230616,160200,194809415,2225,2225,2225,2225,0
|
|
20230616,160100,194809415,2225,2225,2225,2225,5208
|
|
20230616,160000,194809415,2225,2225,2225,2225,0
|
|
20230616,155900,194809415,2225,2225,2225,2225,0
|
|
20230616,155800,194809415,2225,2225,2225,2225,0
|
|
20230616,155700,194809415,2225,2225,2225,2225,0
|
|
20230616,155600,194809415,2225,2225,2225,2225,0
|
|
20230616,155500,194809415,2225,2225,2225,2225,0
|
|
20230616,155400,194809415,2225,2225,2225,2225,0
|
|
20230616,155300,194809415,2225,2225,2225,2225,0
|
|
20230616,155200,194809415,2225,2225,2225,2225,0
|
|
20230616,155100,194809415,2225,2225,2225,2225,0
|
|
20230616,155000,194809415,2225,2225,2225,2225,0
|
|
20230616,154900,194809415,2225,2225,2225,2225,0
|
|
20230616,154800,194809415,2225,2225,2225,2225,0
|
|
20230616,154700,194809415,2225,2225,2225,2225,0
|
|
20230616,154600,194809415,2225,2225,2225,2225,0
|
|
20230616,154500,194809415,2225,2225,2225,2225,0
|
|
20230616,154400,194809415,2225,2225,2225,2225,0
|
|
20230616,154300,194809415,2225,2225,2225,2225,0
|
|
20230616,154200,194809415,2225,2225,2225,2225,0
|
|
20230616,154100,194809415,2225,2225,2225,2225,0
|
|
20230616,154000,194809415,2225,2225,2225,2225,0
|
|
20230616,153900,194809415,2225,2225,2225,2225,0
|
|
20230616,153800,194809415,2225,2225,2225,2225,0
|
|
20230616,153700,194809415,2225,2225,2225,2225,0
|
|
20230616,153600,194809415,2225,2225,2225,2225,0
|
|
20230616,153500,194809415,2225,2225,2225,2225,0
|
|
20230616,153400,194809415,2225,2225,2225,2225,0
|
|
20230616,153300,194809415,2225,2225,2225,2225,0
|
|
20230616,153200,194809415,2225,2225,2225,2225,0
|
|
20230616,153100,194809415,2225,2225,2225,2225,5208
|
|
20230616,153000,194809415,2225,2225,2225,2225,5208
|
|
20230616,152900,183221615,2220,2220,2220,2220,0
|
|
20230616,152800,183221615,2220,2220,2220,2220,0
|
|
20230616,152700,183221615,2220,2220,2220,2220,0
|
|
20230616,152600,183221615,2220,2220,2220,2220,0
|
|
20230616,152500,183221615,2220,2220,2220,2220,0
|
|
20230616,152400,183221615,2220,2220,2220,2220,0
|
|
20230616,152300,183221615,2220,2220,2220,2220,0
|
|
20230616,152200,183221615,2220,2220,2220,2220,0
|
|
20230616,152100,183221615,2220,2220,2220,2220,0
|
|
20230616,152000,183221615,2220,2220,2220,2220,0
|
|
20230616,151900,183221615,2220,2220,2220,2220,1
|
|
20230616,151800,183219395,2215,2215,2215,2215,18
|
|
20230616,151700,183179525,2220,2220,2220,2220,10
|
|
20230616,151600,183157325,2220,2220,2220,2220,0
|
|
20230616,151500,183157325,2220,2215,2220,2215,31
|
|
20230616,151400,183088650,2220,2220,2220,2220,1
|
|
20230616,151300,183086430,2215,2215,2220,2215,3250
|
|
20230616,151200,175885450,2215,2215,2215,2215,0
|
|
20230616,151100,175885450,2215,2210,2215,2210,8
|
|
20230616,151000,175867765,2205,2205,2205,2205,0
|
|
20230616,150900,175867765,2205,2205,2205,2205,0
|
|
20230616,150800,175867765,2205,2205,2205,2205,3
|
|
20230616,150700,175861150,2205,2205,2205,2205,12
|
|
20230616,150600,175834690,2205,2205,2205,2205,17
|
|
20230616,150500,175797205,2210,2210,2210,2210,0
|
|
20230616,150400,175797205,2210,2210,2210,2210,0
|
|
20230616,150300,175797205,2210,2210,2210,2210,16
|
|
20230616,150200,175761845,2210,2210,2210,2210,465
|
|
20230616,150100,174734195,2210,2210,2210,2210,0
|
|
20230616,150000,174734195,2210,2210,2210,2210,0
|
|
20230616,145900,174734195,2210,2210,2210,2210,19
|
|
20230616,145800,174692205,2215,2215,2215,2215,0
|
|
20230616,145700,174692205,2215,2215,2215,2215,1000
|
|
20230616,145600,172477205,2215,2215,2215,2215,39
|
|
20230616,145500,172390820,2215,2215,2215,2215,0
|
|
20230616,145400,172390820,2215,2215,2215,2215,1
|
|
20230616,145300,172388605,2210,2210,2210,2210,0
|
|
20230616,145200,172388605,2210,2210,2210,2210,0
|
|
20230616,145100,172388605,2210,2210,2210,2210,384
|
|
20230616,145000,171539965,2210,2210,2210,2210,30
|
|
20230616,144900,171473665,2215,2215,2215,2215,0
|
|
20230616,144800,171473665,2215,2215,2215,2215,0
|
|
20230616,144700,171473665,2215,2215,2215,2215,0
|
|
20230616,144600,171473665,2215,2215,2215,2215,1
|
|
20230616,144500,171471450,2215,2215,2215,2215,2
|
|
20230616,144400,171467020,2210,2210,2210,2210,0
|
|
20230616,144300,171467020,2210,2210,2210,2210,0
|
|
20230616,144200,171467020,2210,2210,2210,2210,0
|
|
20230616,144100,171467020,2210,2210,2210,2210,0
|
|
20230616,144000,171467020,2210,2210,2210,2210,0
|
|
20230616,143900,171467020,2210,2210,2210,2210,94
|
|
20230616,143800,171259280,2210,2210,2210,2210,133
|
|
20230616,143700,170965350,2215,2215,2215,2215,0
|
|
20230616,143600,170965350,2215,2215,2215,2215,0
|
|
20230616,143500,170965350,2215,2215,2215,2215,0
|
|
20230616,143400,170965350,2215,2215,2215,2215,300
|
|
20230616,143300,170300850,2215,2215,2215,2215,4
|
|
20230616,143200,170291990,2205,2205,2205,2205,0
|
|
20230616,143100,170291990,2205,2205,2205,2205,10
|
|
20230616,143000,170269940,2205,2205,2205,2205,500
|
|
20230616,142900,169167440,2205,2205,2205,2205,0
|
|
20230616,142800,169167440,2205,2205,2205,2205,0
|
|
20230616,142700,169167440,2205,2205,2205,2205,8
|
|
20230616,142600,169149800,2215,2215,2215,2215,10
|
|
20230616,142500,169127650,2215,2215,2215,2215,10
|
|
20230616,142400,169105500,2215,2215,2215,2215,70
|
|
20230616,142300,168950450,2215,2215,2215,2215,0
|
|
20230616,142200,168950450,2215,2215,2215,2215,841
|
|
20230616,142100,167087635,2210,2210,2215,2210,286
|
|
20230616,142000,166455570,2210,2210,2210,2210,874
|
|
20230616,141900,164524030,2210,2210,2210,2210,0
|
|
20230616,141800,164524030,2210,2210,2210,2210,4
|
|
20230616,141700,164515190,2205,2205,2205,2205,0
|
|
20230616,141600,164515190,2205,2205,2205,2205,0
|
|
20230616,141500,164515190,2205,2205,2205,2205,0
|
|
20230616,141400,164515190,2205,2205,2205,2205,0
|
|
20230616,141300,164515190,2205,2210,2210,2205,3
|
|
20230616,141200,164508570,2200,2200,2200,2200,0
|
|
20230616,141100,164508570,2200,2200,2200,2200,0
|
|
20230616,141000,164508570,2200,2200,2200,2200,0
|
|
20230616,140900,164508570,2200,2200,2200,2200,119
|
|
20230616,140800,164246770,2200,2205,2205,2200,3133
|
|
20230616,140700,157352695,2205,2205,2205,2205,0
|
|
20230616,140600,157352695,2205,2205,2205,2205,0
|
|
20230616,140500,157352695,2205,2205,2205,2205,0
|
|
20230616,140400,157352695,2205,2205,2205,2205,500
|
|
20230616,140300,156250195,2210,2210,2210,2210,196
|
|
20230616,140200,155817035,2205,2205,2205,2205,0
|
|
20230616,140100,155817035,2205,2205,2205,2205,0
|
|
20230616,140000,155817035,2205,2205,2205,2205,0
|
|
20230616,135900,155817035,2205,2205,2205,2205,0
|
|
20230616,135800,155817035,2205,2205,2205,2205,110
|
|
20230616,135700,155574485,2205,2205,2205,2205,0
|
|
20230616,135600,155574485,2205,2205,2205,2205,0
|
|
20230616,135500,155574485,2205,2205,2205,2205,0
|
|
20230616,135400,155574485,2205,2205,2205,2205,342
|
|
20230616,135300,154820375,2205,2205,2205,2205,0
|
|
20230616,135200,154820375,2205,2205,2205,2205,12
|
|
20230616,135100,154793915,2205,2205,2205,2205,0
|
|
20230616,135000,154793915,2205,2205,2205,2205,0
|
|
20230616,134900,154793915,2205,2205,2205,2205,0
|
|
20230616,134800,154793915,2205,2205,2205,2205,0
|
|
20230616,134700,154793915,2205,2210,2210,2205,13
|
|
20230616,134600,154765240,2205,2205,2205,2205,0
|
|
20230616,134500,154765240,2205,2205,2205,2205,0
|
|
20230616,134400,154765240,2205,2205,2205,2205,0
|
|
20230616,134300,154765240,2205,2205,2205,2205,0
|
|
20230616,134200,154765240,2205,2205,2205,2205,0
|
|
20230616,134100,154765240,2205,2205,2205,2205,10
|
|
20230616,134000,154743190,2210,2210,2210,2210,0
|
|
20230616,133900,154743190,2210,2210,2210,2210,100
|
|
20230616,133800,154522190,2210,2210,2210,2210,2
|
|
20230616,133700,154517770,2205,2205,2205,2205,0
|
|
20230616,133600,154517770,2205,2210,2210,2205,15
|
|
20230616,133500,154484670,2210,2210,2210,2210,0
|
|
20230616,133400,154484670,2210,2210,2210,2210,0
|
|
20230616,133300,154484670,2210,2210,2210,2210,0
|
|
20230616,133200,154484670,2210,2210,2210,2210,63
|
|
20230616,133100,154345440,2215,2205,2215,2205,152
|
|
20230616,133000,154010260,2205,2205,2205,2205,11
|
|
20230616,132900,153986005,2215,2215,2215,2215,35
|
|
20230616,132800,153908480,2215,2210,2215,2210,1128
|
|
20230616,132700,151411280,2205,2205,2205,2205,0
|
|
20230616,132600,151411280,2205,2205,2205,2205,0
|
|
20230616,132500,151411280,2205,2205,2205,2205,10
|
|
20230616,132400,151389230,2210,2210,2210,2210,0
|
|
20230616,132300,151389230,2210,2210,2210,2210,0
|
|
20230616,132200,151389230,2210,2210,2210,2210,0
|
|
20230616,132100,151389230,2210,2210,2210,2210,0
|
|
20230616,132000,151389230,2210,2205,2210,2205,702
|
|
20230616,131900,149841310,2200,2200,2200,2200,10
|
|
20230616,131800,149819310,2200,2200,2200,2200,0
|
|
20230616,131700,149819310,2200,2205,2205,2200,2000
|
|
20230616,131600,145412835,2205,2205,2205,2205,0
|
|
20230616,131500,145412835,2205,2205,2205,2205,0
|
|
20230616,131400,145412835,2205,2205,2205,2205,10
|
|
20230616,131300,145390785,2205,2210,2210,2205,2
|
|
20230616,131200,145386370,2205,2205,2205,2205,101
|
|
20230616,131100,145163665,2210,2210,2210,2210,0
|
|
20230616,131000,145163665,2210,2210,2210,2210,19
|
|
20230616,130900,145121675,2205,2205,2205,2205,0
|
|
20230616,130800,145121675,2205,2205,2205,2205,10
|
|
20230616,130700,145099625,2205,2205,2205,2205,0
|
|
20230616,130600,145099625,2205,2205,2205,2205,0
|
|
20230616,130500,145099625,2205,2205,2205,2205,0
|
|
20230616,130400,145099625,2205,2205,2205,2205,0
|
|
20230616,130300,145099625,2205,2205,2205,2205,11
|
|
20230616,130200,145075370,2205,2205,2205,2205,0
|
|
20230616,130100,145075370,2205,2205,2205,2205,0
|
|
20230616,130000,145075370,2205,2205,2205,2205,0
|
|
20230616,125900,145075370,2205,2205,2205,2205,0
|
|
20230616,125800,145075370,2205,2205,2205,2205,768
|
|
20230616,125700,143381930,2200,2200,2200,2200,10
|
|
20230616,125600,143359930,2200,2200,2200,2200,0
|
|
20230616,125500,143359930,2200,2200,2200,2200,0
|
|
20230616,125400,143359930,2200,2200,2200,2200,0
|
|
20230616,125300,143359930,2200,2200,2200,2200,0
|
|
20230616,125200,143359930,2200,2200,2200,2200,11
|
|
20230616,125100,143335730,2200,2200,2200,2200,12
|
|
20230616,125000,143309330,2200,2200,2200,2200,0
|
|
20230616,124900,143309330,2200,2200,2200,2200,200
|
|
20230616,124800,142869330,2205,2205,2205,2205,18
|
|
20230616,124700,142829640,2205,2205,2205,2205,135
|
|
20230616,124600,142531965,2205,2210,2210,2205,21
|
|
20230616,124500,142485610,2210,2210,2210,2210,2
|
|
20230616,124400,142481190,2200,2200,2200,2200,0
|
|
20230616,124300,142481190,2200,2200,2200,2200,0
|
|
20230616,124200,142481190,2200,2200,2200,2200,0
|
|
20230616,124100,142481190,2200,2200,2200,2200,0
|
|
20230616,124000,142481190,2200,2200,2200,2200,11
|
|
20230616,123900,142456990,2210,2210,2210,2210,0
|
|
20230616,123800,142456990,2210,2210,2210,2210,0
|
|
20230616,123700,142456990,2210,2210,2210,2210,0
|
|
20230616,123600,142456990,2210,2210,2210,2210,2
|
|
20230616,123500,142452570,2200,2200,2200,2200,266
|
|
20230616,123400,141867370,2200,2200,2200,2200,85
|
|
20230616,123300,141680370,2205,2205,2205,2205,870
|
|
20230616,123200,139762020,2205,2205,2205,2205,200
|
|
20230616,123100,139321020,2205,2205,2205,2205,0
|
|
20230616,123000,139321020,2205,2205,2205,2205,0
|
|
20230616,122900,139321020,2205,2205,2205,2205,10
|
|
20230616,122800,139298970,2215,2215,2215,2215,10
|
|
20230616,122700,139276820,2205,2205,2205,2205,0
|
|
20230616,122600,139276820,2205,2205,2205,2205,0
|
|
20230616,122500,139276820,2205,2205,2205,2205,0
|
|
20230616,122400,139276820,2205,2205,2205,2205,54
|
|
20230616,122300,139157750,2210,2210,2210,2210,0
|
|
20230616,122200,139157750,2210,2210,2210,2210,0
|
|
20230616,122100,139157750,2210,2210,2210,2210,907
|
|
20230616,122000,137153280,2210,2210,2210,2210,3
|
|
20230616,121900,137146650,2205,2205,2205,2205,0
|
|
20230616,121800,137146650,2205,2205,2205,2205,11
|
|
20230616,121700,137122395,2210,2210,2210,2210,214
|
|
20230616,121600,136649455,2215,2215,2215,2215,0
|
|
20230616,121500,136649455,2215,2215,2215,2215,1
|
|
20230616,121400,136647240,2205,2205,2205,2205,0
|
|
20230616,121300,136647240,2205,2205,2205,2205,11
|
|
20230616,121200,136622985,2205,2205,2205,2205,0
|
|
20230616,121100,136622985,2205,2205,2205,2205,0
|
|
20230616,121000,136622985,2205,2210,2210,2205,300
|
|
20230616,120900,135961130,2210,2210,2210,2210,0
|
|
20230616,120800,135961130,2210,2210,2210,2210,6
|
|
20230616,120700,135947870,2210,2210,2210,2210,11
|
|
20230616,120600,135923560,2210,2210,2210,2210,0
|
|
20230616,120500,135923560,2210,2210,2210,2210,0
|
|
20230616,120400,135923560,2210,2210,2210,2210,0
|
|
20230616,120300,135923560,2210,2210,2210,2210,0
|
|
20230616,120200,135923560,2210,2215,2215,2210,135
|
|
20230616,120100,135625205,2215,2215,2215,2215,50
|
|
20230616,120000,135514455,2210,2210,2210,2210,0
|
|
20230616,115900,135514455,2210,2210,2210,2210,6
|
|
20230616,115800,135501195,2210,2210,2210,2210,0
|
|
20230616,115700,135501195,2210,2210,2210,2210,0
|
|
20230616,115600,135501195,2210,2210,2210,2210,11
|
|
20230616,115500,135476885,2220,2220,2220,2220,0
|
|
20230616,115400,135476885,2220,2220,2220,2220,0
|
|
20230616,115300,135476885,2220,2220,2220,2220,0
|
|
20230616,115200,135476885,2220,2215,2220,2215,5
|
|
20230616,115100,135465800,2215,2215,2215,2215,67
|
|
20230616,115000,135317395,2215,2215,2215,2215,100
|
|
20230616,114900,135095895,2220,2220,2220,2220,0
|
|
20230616,114800,135095895,2220,2220,2220,2220,2
|
|
20230616,114700,135091455,2210,2210,2210,2210,1
|
|
20230616,114600,135089245,2220,2220,2220,2220,2
|
|
20230616,114500,135084805,2210,2210,2210,2210,11
|
|
20230616,114400,135060495,2220,2220,2220,2220,2
|
|
20230616,114300,135056055,2215,2215,2215,2215,26
|
|
20230616,114200,134998465,2215,2215,2215,2215,74
|
|
20230616,114100,134834555,2215,2215,2215,2215,0
|
|
20230616,114000,134834555,2215,2205,2215,2205,13
|
|
20230616,113900,134805870,2215,2215,2215,2215,0
|
|
20230616,113800,134805870,2215,2215,2215,2215,0
|
|
20230616,113700,134805870,2215,2215,2215,2215,2
|
|
20230616,113600,134801440,2205,2215,2215,2205,51
|
|
20230616,113500,134688975,2205,2215,2215,2205,3
|
|
20230616,113400,134682350,2205,2210,2210,2200,211
|
|
20230616,113300,134217745,2210,2210,2210,2210,0
|
|
20230616,113200,134217745,2210,2210,2210,2210,0
|
|
20230616,113100,134217745,2210,2210,2210,2210,755
|
|
20230616,113000,132549195,2210,2215,2215,2210,297
|
|
20230616,112900,131892785,2210,2210,2210,2210,11
|
|
20230616,112800,131868475,2215,2215,2215,2215,0
|
|
20230616,112700,131868475,2215,2215,2215,2215,10
|
|
20230616,112600,131846325,2215,2215,2215,2215,0
|
|
20230616,112500,131846325,2215,2215,2215,2215,0
|
|
20230616,112400,131846325,2215,2215,2215,2215,5
|
|
20230616,112300,131835250,2215,2200,2215,2200,12
|
|
20230616,112200,131808835,2215,2200,2215,2200,201
|
|
20230616,112100,131366620,2200,2200,2200,2200,0
|
|
20230616,112000,131366620,2200,2200,2200,2200,450
|
|
20230616,111900,130376620,2200,2200,2200,2200,0
|
|
20230616,111800,130376620,2200,2200,2200,2200,400
|
|
20230616,111700,129496620,2200,2200,2200,2200,11
|
|
20230616,111600,129472420,2200,2200,2200,2200,0
|
|
20230616,111500,129472420,2200,2200,2200,2200,0
|
|
20230616,111400,129472420,2200,2200,2200,2200,40
|
|
20230616,111300,129384420,2200,2200,2200,2200,1
|
|
20230616,111200,129382220,2200,2205,2205,2200,16
|
|
20230616,111100,129346995,2200,2200,2200,2200,500
|
|
20230616,111000,128246995,2200,2200,2200,2200,0
|
|
20230616,110900,128246995,2200,2200,2200,2200,89
|
|
20230616,110800,128051195,2205,2205,2205,2205,370
|
|
20230616,110700,127235345,2205,2205,2205,2205,0
|
|
20230616,110600,127235345,2205,2205,2205,2205,11
|
|
20230616,110500,127211090,2220,2220,2220,2220,0
|
|
20230616,110400,127211090,2220,2220,2220,2220,0
|
|
20230616,110300,127211090,2220,2220,2220,2220,0
|
|
20230616,110200,127211090,2220,2205,2220,2205,101
|
|
20230616,110100,126988370,2205,2205,2205,2205,10
|
|
20230616,110000,126966320,2220,2220,2220,2220,0
|
|
20230616,105900,126966320,2220,2220,2220,2220,0
|
|
20230616,105800,126966320,2220,2205,2220,2205,913
|
|
20230616,105700,124947155,2220,2220,2220,2220,1
|
|
20230616,105600,124944935,2220,2220,2220,2220,2
|
|
20230616,105500,124940495,2205,2205,2205,2205,11
|
|
20230616,105400,124916240,2220,2220,2220,2220,2
|
|
20230616,105300,124911800,2195,2210,2220,2195,1014
|
|
20230616,105200,122682105,2220,2220,2220,2220,500
|
|
20230616,105100,121572105,2220,2220,2220,2220,0
|
|
20230616,105000,121572105,2220,2210,2220,2210,21
|
|
20230616,104900,121525595,2220,2215,2220,2215,110
|
|
20230616,104800,121281895,2215,2215,2215,2215,2298
|
|
20230616,104700,116191825,2215,2215,2215,2215,523
|
|
20230616,104600,115033380,2210,2210,2210,2210,1400
|
|
20230616,104500,111939380,2200,2200,2200,2200,0
|
|
20230616,104400,111939380,2200,2200,2200,2200,11
|
|
20230616,104300,111915180,2210,2210,2210,2210,9001
|
|
20230616,104200,92022970,2205,2205,2205,2205,235
|
|
20230616,104100,91504795,2205,2205,2205,2205,0
|
|
20230616,104000,91504795,2205,2205,2205,2205,227
|
|
20230616,103900,91004260,2200,2200,2200,2200,66
|
|
20230616,103800,90859060,2200,2200,2200,2200,0
|
|
20230616,103700,90859060,2200,2200,2200,2200,0
|
|
20230616,103600,90859060,2200,2200,2200,2200,1
|
|
20230616,103500,90856860,2200,2200,2200,2200,1
|
|
20230616,103400,90854660,2195,2195,2195,2195,0
|
|
20230616,103300,90854660,2195,2195,2195,2195,11
|
|
20230616,103200,90830515,2205,2205,2205,2205,1
|
|
20230616,103100,90828310,2195,2195,2195,2195,0
|
|
20230616,103000,90828310,2195,2195,2195,2195,0
|
|
20230616,102900,90828310,2195,2195,2195,2195,0
|
|
20230616,102800,90828310,2195,2195,2195,2195,10
|
|
20230616,102700,90806360,2205,2205,2205,2205,0
|
|
20230616,102600,90806360,2205,2205,2205,2205,3089
|
|
20230616,102500,83995115,2195,2195,2195,2195,0
|
|
20230616,102400,83995115,2195,2195,2195,2195,0
|
|
20230616,102300,83995115,2195,2195,2195,2195,0
|
|
20230616,102200,83995115,2195,2195,2195,2195,11
|
|
20230616,102100,83970970,2205,2200,2205,2200,170
|
|
20230616,102000,83596490,2200,2200,2200,2200,960
|
|
20230616,101900,81484490,2205,2205,2205,2195,543
|
|
20230616,101800,80292585,2200,2200,2205,2200,2810
|
|
20230616,101700,74100580,2200,2195,2200,2195,215
|
|
20230616,101600,73627635,2200,2200,2200,2200,0
|
|
20230616,101500,73627635,2200,2200,2200,2200,0
|
|
20230616,101400,73627635,2200,2200,2200,2200,255
|
|
20230616,101300,73066635,2195,2195,2195,2195,0
|
|
20230616,101200,73066635,2195,2195,2195,2195,200
|
|
20230616,101100,72627635,2195,2195,2195,2195,11
|
|
20230616,101000,72603490,2200,2200,2200,2200,0
|
|
20230616,100900,72603490,2200,2200,2200,2200,5
|
|
20230616,100800,72592490,2195,2195,2195,2195,0
|
|
20230616,100700,72592490,2195,2195,2195,2195,0
|
|
20230616,100600,72592490,2195,2195,2195,2195,228
|
|
20230616,100500,72092030,2195,2195,2195,2195,0
|
|
20230616,100400,72092030,2195,2200,2200,2195,1066
|
|
20230616,100300,69752135,2195,2195,2195,2195,0
|
|
20230616,100200,69752135,2195,2195,2195,2195,400
|
|
20230616,100100,68874135,2195,2195,2195,2195,0
|
|
20230616,100000,68874135,2195,2195,2195,2195,1011
|
|
20230616,095900,66654990,2205,2205,2205,2205,5
|
|
20230616,095800,66643965,2205,2205,2205,2205,0
|
|
20230616,095700,66643965,2205,2195,2205,2195,1501
|
|
20230616,095600,63349260,2195,2195,2195,2195,0
|
|
20230616,095500,63349260,2195,2200,2200,2195,57
|
|
20230616,095400,63224130,2200,2200,2200,2200,1570
|
|
20230616,095300,59770130,2205,2205,2205,2205,0
|
|
20230616,095200,59770130,2205,2205,2205,2205,296
|
|
20230616,095100,59117450,2205,2205,2205,2205,0
|
|
20230616,095000,59117450,2205,2205,2205,2205,5
|
|
20230616,094900,59106425,2200,2200,2200,2200,11
|
|
20230616,094800,59082225,2200,2200,2200,2200,40
|
|
20230616,094700,58994225,2205,2200,2205,2200,10
|
|
20230616,094600,58972215,2200,2200,2200,2200,65
|
|
20230616,094500,58829215,2200,2200,2200,2200,0
|
|
20230616,094400,58829215,2200,2200,2200,2200,0
|
|
20230616,094300,58829215,2200,2205,2205,2200,61
|
|
20230616,094200,58694765,2205,2205,2205,2205,0
|
|
20230616,094100,58694765,2205,2205,2205,2205,0
|
|
20230616,094000,58694765,2205,2205,2205,2205,1
|
|
20230616,093900,58692560,2205,2205,2205,2205,0
|
|
20230616,093800,58692560,2205,2205,2205,2200,1247
|
|
20230616,093700,55948335,2205,2200,2205,2200,1002
|
|
20230616,093600,53738935,2205,2205,2205,2205,0
|
|
20230616,093500,53738935,2205,2200,2205,2200,236
|
|
20230616,093400,53219555,2205,2205,2205,2205,0
|
|
20230616,093300,53219555,2205,2205,2205,2205,945
|
|
20230616,093200,51135830,2205,2205,2205,2190,1021
|
|
20230616,093100,48884690,2205,2200,2205,2200,5864
|
|
20230616,093000,35978005,2195,2195,2195,2195,508
|
|
20230616,092900,34862945,2195,2195,2195,2195,50
|
|
20230616,092800,34753195,2195,2195,2195,2195,4
|
|
20230616,092700,34744415,2195,2195,2195,2195,835
|
|
20230616,092600,32911590,2195,2195,2195,2195,239
|
|
20230616,092500,32386985,2200,2200,2200,2200,0
|
|
20230616,092400,32386985,2200,2200,2200,2200,0
|
|
20230616,092300,32386985,2200,2200,2200,2200,2
|
|
20230616,092200,32382585,2200,2195,2200,2195,382
|
|
20230616,092100,31544085,2195,2190,2195,2190,3873
|
|
20230616,092000,23058050,2190,2190,2190,2190,290
|
|
20230616,091900,22422950,2190,2190,2190,2190,400
|
|
20230616,091800,21546950,2195,2195,2195,2195,0
|
|
20230616,091700,21546950,2195,2195,2195,2195,1
|
|
20230616,091600,21544755,2195,2185,2195,2185,102
|
|
20230616,091500,21321865,2185,2200,2200,2185,449
|
|
20230616,091400,20339490,2200,2200,2200,2200,59
|
|
20230616,091300,20209690,2195,2200,2200,2195,1019
|
|
20230616,091200,17969035,2195,2195,2195,2195,1427
|
|
20230616,091100,14836770,2195,2200,2200,2195,84
|
|
20230616,091000,14652385,2195,2195,2195,2195,199
|
|
20230616,090900,14215580,2195,2195,2195,2195,1
|
|
20230616,090800,14213385,2190,2190,2190,2190,4
|
|
20230616,090700,14204625,2190,2200,2200,2190,401
|
|
20230616,090600,13326425,2200,2200,2200,2200,0
|
|
20230616,090500,13326425,2200,2190,2200,2190,1234
|
|
20230616,090400,10618270,2195,2195,2195,2195,2
|
|
20230616,090300,10613880,2195,2195,2195,2195,30
|
|
20230616,090200,10548030,2195,2190,2195,2190,1165
|
|
20230616,090100,7991290,2190,2190,2190,2190,913
|
|
20230616,090000,5991820,2190,2185,2190,2185,2742
|