703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,204000,176713450,2480,2480,2480,2480,433
|
|
20230616,203900,176713450,2480,2480,2480,2480,0
|
|
20230616,203800,176713450,2480,2480,2480,2480,0
|
|
20230616,203700,176713450,2480,2480,2480,2480,0
|
|
20230616,203600,176713450,2480,2480,2480,2480,0
|
|
20230616,203500,176713450,2480,2480,2480,2480,0
|
|
20230616,203400,176713450,2480,2480,2480,2480,0
|
|
20230616,203300,176713450,2480,2480,2480,2480,0
|
|
20230616,203200,176713450,2480,2480,2480,2480,0
|
|
20230616,203100,176713450,2480,2480,2480,2480,0
|
|
20230616,203000,176713450,2480,2480,2480,2480,0
|
|
20230616,202900,176713450,2480,2480,2480,2480,0
|
|
20230616,202800,176713450,2480,2480,2480,2480,0
|
|
20230616,202700,176713450,2480,2480,2480,2480,0
|
|
20230616,202600,176713450,2480,2480,2480,2480,0
|
|
20230616,202500,176713450,2480,2480,2480,2480,0
|
|
20230616,202400,176713450,2480,2480,2480,2480,0
|
|
20230616,202300,176713450,2480,2480,2480,2480,0
|
|
20230616,202200,176713450,2480,2480,2480,2480,0
|
|
20230616,202100,176713450,2480,2480,2480,2480,0
|
|
20230616,202000,176713450,2480,2480,2480,2480,0
|
|
20230616,201900,176713450,2480,2480,2480,2480,0
|
|
20230616,201800,176713450,2480,2480,2480,2480,0
|
|
20230616,201700,176713450,2480,2480,2480,2480,0
|
|
20230616,201600,176713450,2480,2480,2480,2480,0
|
|
20230616,201500,176713450,2480,2480,2480,2480,0
|
|
20230616,201400,176713450,2480,2480,2480,2480,0
|
|
20230616,201300,176713450,2480,2480,2480,2480,0
|
|
20230616,201200,176713450,2480,2480,2480,2480,0
|
|
20230616,201100,176713450,2480,2480,2480,2480,0
|
|
20230616,201000,176713450,2480,2480,2480,2480,433
|
|
20230616,200900,176713450,2480,2480,2480,2480,0
|
|
20230616,200800,176713450,2480,2480,2480,2480,0
|
|
20230616,200700,176713450,2480,2480,2480,2480,0
|
|
20230616,200600,176713450,2480,2480,2480,2480,0
|
|
20230616,200500,176713450,2480,2480,2480,2480,0
|
|
20230616,200400,176713450,2480,2480,2480,2480,0
|
|
20230616,200300,176713450,2480,2480,2480,2480,0
|
|
20230616,200200,176713450,2480,2480,2480,2480,0
|
|
20230616,200100,176713450,2480,2480,2480,2480,0
|
|
20230616,200000,176713450,2480,2480,2480,2480,0
|
|
20230616,195900,176713450,2480,2480,2480,2480,0
|
|
20230616,195800,176713450,2480,2480,2480,2480,0
|
|
20230616,195700,176713450,2480,2480,2480,2480,0
|
|
20230616,195600,176713450,2480,2480,2480,2480,0
|
|
20230616,195500,176713450,2480,2480,2480,2480,0
|
|
20230616,195400,176713450,2480,2480,2480,2480,0
|
|
20230616,195300,176713450,2480,2480,2480,2480,0
|
|
20230616,195200,176713450,2480,2480,2480,2480,0
|
|
20230616,195100,176713450,2480,2480,2480,2480,0
|
|
20230616,195000,176713450,2480,2480,2480,2480,0
|
|
20230616,194900,176713450,2480,2480,2480,2480,0
|
|
20230616,194800,176713450,2480,2480,2480,2480,0
|
|
20230616,194700,176713450,2480,2480,2480,2480,0
|
|
20230616,194600,176713450,2480,2480,2480,2480,0
|
|
20230616,194500,176713450,2480,2480,2480,2480,0
|
|
20230616,194400,176713450,2480,2480,2480,2480,0
|
|
20230616,194300,176713450,2480,2480,2480,2480,0
|
|
20230616,194200,176713450,2480,2480,2480,2480,0
|
|
20230616,194100,176713450,2480,2480,2480,2480,0
|
|
20230616,194000,176713450,2480,2480,2480,2480,433
|
|
20230616,193900,176713450,2480,2480,2480,2480,0
|
|
20230616,193800,176713450,2480,2480,2480,2480,0
|
|
20230616,193700,176713450,2480,2480,2480,2480,0
|
|
20230616,193600,176713450,2480,2480,2480,2480,0
|
|
20230616,193500,176713450,2480,2480,2480,2480,0
|
|
20230616,193400,176713450,2480,2480,2480,2480,0
|
|
20230616,193300,176713450,2480,2480,2480,2480,0
|
|
20230616,193200,176713450,2480,2480,2480,2480,0
|
|
20230616,193100,176713450,2480,2480,2480,2480,0
|
|
20230616,193000,176713450,2480,2480,2480,2480,0
|
|
20230616,192900,176713450,2480,2480,2480,2480,0
|
|
20230616,192800,176713450,2480,2480,2480,2480,0
|
|
20230616,192700,176713450,2480,2480,2480,2480,0
|
|
20230616,192600,176713450,2480,2480,2480,2480,0
|
|
20230616,192500,176713450,2480,2480,2480,2480,0
|
|
20230616,192400,176713450,2480,2480,2480,2480,0
|
|
20230616,192300,176713450,2480,2480,2480,2480,0
|
|
20230616,192200,176713450,2480,2480,2480,2480,0
|
|
20230616,192100,176713450,2480,2480,2480,2480,0
|
|
20230616,192000,176713450,2480,2480,2480,2480,0
|
|
20230616,191900,176713450,2480,2480,2480,2480,0
|
|
20230616,191800,176713450,2480,2480,2480,2480,0
|
|
20230616,191700,176713450,2480,2480,2480,2480,0
|
|
20230616,191600,176713450,2480,2480,2480,2480,0
|
|
20230616,191500,176713450,2480,2480,2480,2480,0
|
|
20230616,191400,176713450,2480,2480,2480,2480,0
|
|
20230616,191300,176713450,2480,2480,2480,2480,0
|
|
20230616,191200,176713450,2480,2480,2480,2480,0
|
|
20230616,191100,176713450,2480,2480,2480,2480,0
|
|
20230616,191000,176713450,2480,2480,2480,2480,433
|
|
20230616,190900,176713450,2480,2480,2480,2480,0
|
|
20230616,190800,176713450,2480,2480,2480,2480,0
|
|
20230616,190700,176713450,2480,2480,2480,2480,0
|
|
20230616,190600,176713450,2480,2480,2480,2480,0
|
|
20230616,190500,176713450,2480,2480,2480,2480,0
|
|
20230616,190400,176713450,2480,2480,2480,2480,0
|
|
20230616,190300,176713450,2480,2480,2480,2480,0
|
|
20230616,190200,176713450,2480,2480,2480,2480,0
|
|
20230616,190100,176713450,2480,2480,2480,2480,0
|
|
20230616,190000,176713450,2480,2480,2480,2480,0
|
|
20230616,185900,176713450,2480,2480,2480,2480,0
|
|
20230616,185800,176713450,2480,2480,2480,2480,0
|
|
20230616,185700,176713450,2480,2480,2480,2480,0
|
|
20230616,185600,176713450,2480,2480,2480,2480,0
|
|
20230616,185500,176713450,2480,2480,2480,2480,0
|
|
20230616,185400,176713450,2480,2480,2480,2480,0
|
|
20230616,185300,176713450,2480,2480,2480,2480,0
|
|
20230616,185200,176713450,2480,2480,2480,2480,0
|
|
20230616,185100,176713450,2480,2480,2480,2480,0
|
|
20230616,185000,176713450,2480,2480,2480,2480,0
|
|
20230616,184900,176713450,2480,2480,2480,2480,0
|
|
20230616,184800,176713450,2480,2480,2480,2480,0
|
|
20230616,184700,176713450,2480,2480,2480,2480,0
|
|
20230616,184600,176713450,2480,2480,2480,2480,0
|
|
20230616,184500,176713450,2480,2480,2480,2480,0
|
|
20230616,184400,176713450,2480,2480,2480,2480,0
|
|
20230616,184300,176713450,2480,2480,2480,2480,0
|
|
20230616,184200,176713450,2480,2480,2480,2480,0
|
|
20230616,184100,176713450,2480,2480,2480,2480,0
|
|
20230616,184000,176713450,2480,2480,2480,2480,433
|
|
20230616,183900,176713450,2480,2480,2480,2480,0
|
|
20230616,183800,176713450,2480,2480,2480,2480,0
|
|
20230616,183700,176713450,2480,2480,2480,2480,0
|
|
20230616,183600,176713450,2480,2480,2480,2480,0
|
|
20230616,183500,176713450,2480,2480,2480,2480,0
|
|
20230616,183400,176713450,2480,2480,2480,2480,0
|
|
20230616,183300,176713450,2480,2480,2480,2480,0
|
|
20230616,183200,176713450,2480,2480,2480,2480,0
|
|
20230616,183100,176713450,2480,2480,2480,2480,0
|
|
20230616,183000,176713450,2480,2480,2480,2480,0
|
|
20230616,182900,176713450,2480,2480,2480,2480,0
|
|
20230616,182800,176713450,2480,2480,2480,2480,0
|
|
20230616,182700,176713450,2480,2480,2480,2480,0
|
|
20230616,182600,176713450,2480,2480,2480,2480,0
|
|
20230616,182500,176713450,2480,2480,2480,2480,0
|
|
20230616,182400,176713450,2480,2480,2480,2480,0
|
|
20230616,182300,176713450,2480,2480,2480,2480,0
|
|
20230616,182200,176713450,2480,2480,2480,2480,0
|
|
20230616,182100,176713450,2480,2480,2480,2480,0
|
|
20230616,182000,176713450,2480,2480,2480,2480,0
|
|
20230616,181900,176713450,2480,2480,2480,2480,0
|
|
20230616,181800,176713450,2480,2480,2480,2480,0
|
|
20230616,181700,176713450,2480,2480,2480,2480,0
|
|
20230616,181600,176713450,2480,2480,2480,2480,0
|
|
20230616,181500,176713450,2480,2480,2480,2480,0
|
|
20230616,181400,176713450,2480,2480,2480,2480,0
|
|
20230616,181300,176713450,2480,2480,2480,2480,0
|
|
20230616,181200,176713450,2480,2480,2480,2480,0
|
|
20230616,181100,176713450,2480,2480,2480,2480,0
|
|
20230616,181000,176713450,2480,2480,2480,2480,433
|
|
20230616,180900,176713450,2480,2480,2480,2480,0
|
|
20230616,180800,176713450,2480,2480,2480,2480,0
|
|
20230616,180700,176713450,2480,2480,2480,2480,0
|
|
20230616,180600,176713450,2480,2480,2480,2480,0
|
|
20230616,180500,176713450,2480,2480,2480,2480,0
|
|
20230616,180400,176713450,2480,2480,2480,2480,0
|
|
20230616,180300,176713450,2480,2480,2480,2480,0
|
|
20230616,180200,176713450,2480,2480,2480,2480,0
|
|
20230616,180100,176713450,2480,2480,2480,2480,0
|
|
20230616,180000,176713450,2480,2480,2480,2480,0
|
|
20230616,175900,176713450,2480,2480,2480,2480,0
|
|
20230616,175800,176713450,2480,2480,2480,2480,0
|
|
20230616,175700,176713450,2480,2480,2480,2480,0
|
|
20230616,175600,176713450,2480,2480,2480,2480,0
|
|
20230616,175500,176713450,2480,2480,2480,2480,0
|
|
20230616,175400,176713450,2480,2480,2480,2480,0
|
|
20230616,175300,176713450,2480,2480,2480,2480,0
|
|
20230616,175200,176713450,2480,2480,2480,2480,0
|
|
20230616,175100,176713450,2480,2480,2480,2480,0
|
|
20230616,175000,176713450,2480,2480,2480,2480,0
|
|
20230616,174900,176713450,2480,2480,2480,2480,0
|
|
20230616,174800,176713450,2480,2480,2480,2480,0
|
|
20230616,174700,176713450,2480,2480,2480,2480,0
|
|
20230616,174600,176713450,2480,2480,2480,2480,0
|
|
20230616,174500,176713450,2480,2480,2480,2480,0
|
|
20230616,174400,176713450,2480,2480,2480,2480,0
|
|
20230616,174300,176713450,2480,2480,2480,2480,0
|
|
20230616,174200,176713450,2480,2480,2480,2480,0
|
|
20230616,174100,176713450,2480,2480,2480,2480,0
|
|
20230616,174000,176713450,2480,2480,2480,2480,433
|
|
20230616,173900,176713450,2480,2480,2480,2480,0
|
|
20230616,173800,176713450,2480,2480,2480,2480,0
|
|
20230616,173700,176713450,2480,2480,2480,2480,0
|
|
20230616,173600,176713450,2480,2480,2480,2480,0
|
|
20230616,173500,176713450,2480,2480,2480,2480,0
|
|
20230616,173400,176713450,2480,2480,2480,2480,0
|
|
20230616,173300,176713450,2480,2480,2480,2480,0
|
|
20230616,173200,176713450,2480,2480,2480,2480,0
|
|
20230616,173100,176713450,2480,2480,2480,2480,0
|
|
20230616,173000,176713450,2480,2480,2480,2480,0
|
|
20230616,172900,176713450,2480,2480,2480,2480,0
|
|
20230616,172800,176713450,2480,2480,2480,2480,0
|
|
20230616,172700,176713450,2480,2480,2480,2480,0
|
|
20230616,172600,176713450,2480,2480,2480,2480,0
|
|
20230616,172500,176713450,2480,2480,2480,2480,0
|
|
20230616,172400,176713450,2480,2480,2480,2480,0
|
|
20230616,172300,176713450,2480,2480,2480,2480,0
|
|
20230616,172200,176713450,2480,2480,2480,2480,0
|
|
20230616,172100,176713450,2480,2480,2480,2480,0
|
|
20230616,172000,176713450,2480,2480,2480,2480,0
|
|
20230616,171900,176713450,2480,2480,2480,2480,0
|
|
20230616,171800,176713450,2480,2480,2480,2480,0
|
|
20230616,171700,176713450,2480,2480,2480,2480,0
|
|
20230616,171600,176713450,2480,2480,2480,2480,0
|
|
20230616,171500,176713450,2480,2480,2480,2480,0
|
|
20230616,171400,176713450,2480,2480,2480,2480,0
|
|
20230616,171300,176713450,2480,2480,2480,2480,0
|
|
20230616,171200,176713450,2480,2480,2480,2480,0
|
|
20230616,171100,176713450,2480,2480,2480,2480,0
|
|
20230616,171000,176713450,2480,2480,2480,2480,433
|
|
20230616,170900,176713450,2480,2480,2480,2480,0
|
|
20230616,170800,176713450,2480,2480,2480,2480,0
|
|
20230616,170700,176713450,2480,2480,2480,2480,0
|
|
20230616,170600,176713450,2480,2480,2480,2480,0
|
|
20230616,170500,176713450,2480,2480,2480,2480,0
|
|
20230616,170400,176713450,2480,2480,2480,2480,0
|
|
20230616,170300,176713450,2480,2480,2480,2480,0
|
|
20230616,170200,176713450,2480,2480,2480,2480,0
|
|
20230616,170100,176713450,2480,2480,2480,2480,0
|
|
20230616,170000,176713450,2480,2480,2480,2480,0
|
|
20230616,165900,176713450,2480,2480,2480,2480,0
|
|
20230616,165800,176713450,2480,2480,2480,2480,0
|
|
20230616,165700,176713450,2480,2480,2480,2480,0
|
|
20230616,165600,176713450,2480,2480,2480,2480,0
|
|
20230616,165500,176713450,2480,2480,2480,2480,0
|
|
20230616,165400,176713450,2480,2480,2480,2480,0
|
|
20230616,165300,176713450,2480,2480,2480,2480,0
|
|
20230616,165200,176713450,2480,2480,2480,2480,0
|
|
20230616,165100,176713450,2480,2480,2480,2480,0
|
|
20230616,165000,176713450,2480,2480,2480,2480,0
|
|
20230616,164900,176713450,2480,2480,2480,2480,0
|
|
20230616,164800,176713450,2480,2480,2480,2480,0
|
|
20230616,164700,176713450,2480,2480,2480,2480,0
|
|
20230616,164600,176713450,2480,2480,2480,2480,0
|
|
20230616,164500,176713450,2480,2480,2480,2480,0
|
|
20230616,164400,176713450,2480,2480,2480,2480,0
|
|
20230616,164300,176713450,2480,2480,2480,2480,0
|
|
20230616,164200,176713450,2480,2480,2480,2480,0
|
|
20230616,164100,176713450,2480,2480,2480,2480,0
|
|
20230616,164000,176713450,2480,2480,2480,2480,433
|
|
20230616,163900,176713450,2480,2480,2480,2480,0
|
|
20230616,163800,176713450,2480,2480,2480,2480,0
|
|
20230616,163700,176713450,2480,2480,2480,2480,0
|
|
20230616,163600,176713450,2480,2480,2480,2480,0
|
|
20230616,163500,176713450,2480,2480,2480,2480,0
|
|
20230616,163400,176713450,2480,2480,2480,2480,0
|
|
20230616,163300,176713450,2480,2480,2480,2480,0
|
|
20230616,163200,176713450,2480,2480,2480,2480,0
|
|
20230616,163100,176713450,2480,2480,2480,2480,0
|
|
20230616,163000,176713450,2480,2480,2480,2480,0
|
|
20230616,162900,176713450,2480,2480,2480,2480,0
|
|
20230616,162800,176713450,2480,2480,2480,2480,0
|
|
20230616,162700,176713450,2480,2480,2480,2480,0
|
|
20230616,162600,176713450,2480,2480,2480,2480,0
|
|
20230616,162500,176713450,2480,2480,2480,2480,0
|
|
20230616,162400,176713450,2480,2480,2480,2480,0
|
|
20230616,162300,176713450,2480,2480,2480,2480,0
|
|
20230616,162200,176713450,2480,2480,2480,2480,0
|
|
20230616,162100,176713450,2480,2480,2480,2480,0
|
|
20230616,162000,176713450,2480,2480,2480,2480,0
|
|
20230616,161900,176713450,2480,2480,2480,2480,0
|
|
20230616,161800,176713450,2480,2480,2480,2480,0
|
|
20230616,161700,176713450,2480,2480,2480,2480,0
|
|
20230616,161600,176713450,2480,2480,2480,2480,0
|
|
20230616,161500,176713450,2480,2480,2480,2480,0
|
|
20230616,161400,176713450,2480,2480,2480,2480,0
|
|
20230616,161300,176713450,2480,2480,2480,2480,0
|
|
20230616,161200,176713450,2480,2480,2480,2480,0
|
|
20230616,161100,176713450,2480,2480,2480,2480,0
|
|
20230616,161000,176713450,2480,2480,2480,2480,433
|
|
20230616,160900,176713450,2480,2480,2480,2480,0
|
|
20230616,160800,176713450,2480,2480,2480,2480,0
|
|
20230616,160700,176713450,2480,2480,2480,2480,0
|
|
20230616,160600,176713450,2480,2480,2480,2480,0
|
|
20230616,160500,176713450,2480,2480,2480,2480,0
|
|
20230616,160400,176713450,2480,2480,2480,2480,0
|
|
20230616,160300,176713450,2480,2480,2480,2480,0
|
|
20230616,160200,176713450,2480,2480,2480,2480,0
|
|
20230616,160100,176713450,2480,2480,2480,2480,0
|
|
20230616,160000,176713450,2480,2480,2480,2480,0
|
|
20230616,155900,176713450,2480,2480,2480,2480,0
|
|
20230616,155800,176713450,2480,2480,2480,2480,0
|
|
20230616,155700,176713450,2480,2480,2480,2480,0
|
|
20230616,155600,176713450,2480,2480,2480,2480,0
|
|
20230616,155500,176713450,2480,2480,2480,2480,0
|
|
20230616,155400,176713450,2480,2480,2480,2480,0
|
|
20230616,155300,176713450,2480,2480,2480,2480,0
|
|
20230616,155200,176713450,2480,2480,2480,2480,0
|
|
20230616,155100,176713450,2480,2480,2480,2480,0
|
|
20230616,155000,176713450,2480,2480,2480,2480,0
|
|
20230616,154900,176713450,2480,2480,2480,2480,0
|
|
20230616,154800,176713450,2480,2480,2480,2480,0
|
|
20230616,154700,176713450,2480,2480,2480,2480,0
|
|
20230616,154600,176713450,2480,2480,2480,2480,0
|
|
20230616,154500,176713450,2480,2480,2480,2480,0
|
|
20230616,154400,176713450,2480,2480,2480,2480,0
|
|
20230616,154300,176713450,2480,2480,2480,2480,0
|
|
20230616,154200,176713450,2480,2480,2480,2480,0
|
|
20230616,154100,176713450,2480,2480,2480,2480,0
|
|
20230616,154000,176713450,2480,2480,2480,2480,433
|
|
20230616,153900,176713450,2480,2480,2480,2480,0
|
|
20230616,153800,176713450,2480,2480,2480,2480,0
|
|
20230616,153700,176713450,2480,2480,2480,2480,0
|
|
20230616,153600,176713450,2480,2480,2480,2480,0
|
|
20230616,153500,176713450,2480,2480,2480,2480,0
|
|
20230616,153400,176713450,2480,2480,2480,2480,0
|
|
20230616,153300,176713450,2480,2480,2480,2480,0
|
|
20230616,153200,176713450,2480,2480,2480,2480,0
|
|
20230616,153100,176713450,2480,2480,2480,2480,0
|
|
20230616,153000,176713450,2480,2480,2480,2480,433
|
|
20230616,152900,175639610,2485,2485,2485,2485,0
|
|
20230616,152800,175639610,2485,2485,2485,2485,0
|
|
20230616,152700,175639610,2485,2485,2485,2485,0
|
|
20230616,152600,175639610,2485,2485,2485,2485,0
|
|
20230616,152500,175639610,2485,2485,2485,2485,0
|
|
20230616,152400,175639610,2485,2485,2485,2485,0
|
|
20230616,152300,175639610,2485,2485,2485,2485,0
|
|
20230616,152200,175639610,2485,2485,2485,2485,0
|
|
20230616,152100,175639610,2485,2485,2485,2485,0
|
|
20230616,152000,175639610,2485,2485,2485,2485,0
|
|
20230616,151900,175639610,2485,2485,2485,2485,0
|
|
20230616,151800,175639610,2485,2485,2485,2485,0
|
|
20230616,151700,175639610,2485,2485,2485,2485,6
|
|
20230616,151600,175624700,2485,2485,2485,2485,0
|
|
20230616,151500,175624700,2485,2485,2485,2485,0
|
|
20230616,151400,175624700,2485,2485,2485,2485,0
|
|
20230616,151300,175624700,2485,2480,2485,2480,2
|
|
20230616,151200,175619735,2485,2480,2485,2480,2
|
|
20230616,151100,175614770,2490,2490,2490,2490,34
|
|
20230616,151000,175530110,2490,2485,2490,2485,8
|
|
20230616,150900,175510225,2490,2485,2490,2485,196
|
|
20230616,150800,175023160,2485,2485,2485,2485,0
|
|
20230616,150700,175023160,2485,2485,2485,2485,0
|
|
20230616,150600,175023160,2485,2485,2485,2485,0
|
|
20230616,150500,175023160,2485,2485,2485,2485,0
|
|
20230616,150400,175023160,2485,2485,2485,2485,0
|
|
20230616,150300,175023160,2485,2485,2485,2485,0
|
|
20230616,150200,175023160,2485,2485,2485,2485,100
|
|
20230616,150100,174774660,2485,2485,2485,2485,0
|
|
20230616,150000,174774660,2485,2485,2485,2485,100
|
|
20230616,145900,174526160,2485,2485,2485,2485,100
|
|
20230616,145800,174277660,2485,2485,2485,2485,0
|
|
20230616,145700,174277660,2485,2475,2485,2470,315
|
|
20230616,145600,173499055,2485,2480,2485,2480,42
|
|
20230616,145500,173394885,2485,2485,2485,2480,339
|
|
20230616,145400,172554145,2480,2480,2480,2480,175
|
|
20230616,145300,172120145,2480,2470,2480,2470,360
|
|
20230616,145200,171230925,2475,2475,2480,2475,1245
|
|
20230616,145100,168149520,2485,2485,2485,2485,500
|
|
20230616,145000,166907020,2485,2485,2485,2485,0
|
|
20230616,144900,166907020,2485,2485,2485,2485,0
|
|
20230616,144800,166907020,2485,2485,2485,2485,0
|
|
20230616,144700,166907020,2485,2480,2485,2480,3
|
|
20230616,144600,166899570,2485,2485,2485,2485,0
|
|
20230616,144500,166899570,2485,2485,2485,2485,5
|
|
20230616,144400,166887145,2490,2490,2490,2490,0
|
|
20230616,144300,166887145,2490,2490,2490,2490,0
|
|
20230616,144200,166887145,2490,2490,2490,2490,2
|
|
20230616,144100,166882165,2485,2485,2485,2485,1
|
|
20230616,144000,166879680,2490,2490,2490,2490,0
|
|
20230616,143900,166879680,2490,2480,2490,2480,153
|
|
20230616,143800,166498830,2485,2485,2490,2485,1557
|
|
20230616,143700,162629675,2485,2480,2485,2480,45
|
|
20230616,143600,162518060,2485,2480,2485,2480,1116
|
|
20230616,143500,159750370,2480,2480,2480,2480,0
|
|
20230616,143400,159750370,2480,2475,2480,2475,25
|
|
20230616,143300,159688485,2480,2480,2480,2480,0
|
|
20230616,143200,159688485,2480,2475,2480,2475,639
|
|
20230616,143100,158106950,2480,2475,2480,2475,267
|
|
20230616,143000,157446115,2480,2480,2480,2480,0
|
|
20230616,142900,157446115,2480,2480,2480,2480,0
|
|
20230616,142800,157446115,2480,2475,2480,2475,559
|
|
20230616,142700,156060335,2475,2475,2475,2475,6
|
|
20230616,142600,156045485,2480,2480,2480,2480,200
|
|
20230616,142500,155549485,2475,2475,2475,2475,504
|
|
20230616,142400,154302085,2480,2475,2480,2475,819
|
|
20230616,142300,152274445,2475,2475,2475,2475,1
|
|
20230616,142200,152271970,2475,2475,2475,2475,0
|
|
20230616,142100,152271970,2475,2475,2475,2475,2
|
|
20230616,142000,152267020,2470,2470,2470,2470,109
|
|
20230616,141900,151997790,2470,2470,2470,2470,0
|
|
20230616,141800,151997790,2470,2470,2470,2470,10
|
|
20230616,141700,151973090,2470,2470,2470,2470,0
|
|
20230616,141600,151973090,2470,2470,2470,2470,0
|
|
20230616,141500,151973090,2470,2470,2470,2470,0
|
|
20230616,141400,151973090,2470,2470,2470,2470,0
|
|
20230616,141300,151973090,2470,2470,2470,2470,2
|
|
20230616,141200,151968150,2470,2470,2470,2470,0
|
|
20230616,141100,151968150,2470,2465,2470,2465,19
|
|
20230616,141000,151921230,2470,2465,2470,2465,8
|
|
20230616,140900,151901500,2470,2470,2470,2465,58
|
|
20230616,140800,151758270,2465,2465,2465,2465,104
|
|
20230616,140700,151501910,2465,2465,2465,2465,8
|
|
20230616,140600,151482190,2465,2465,2465,2465,13
|
|
20230616,140500,151450145,2465,2465,2465,2465,219
|
|
20230616,140400,150910310,2465,2465,2465,2465,0
|
|
20230616,140300,150910310,2465,2465,2465,2465,1
|
|
20230616,140200,150907845,2465,2465,2465,2465,1
|
|
20230616,140100,150905380,2465,2460,2465,2460,53
|
|
20230616,140000,150774835,2465,2465,2465,2465,0
|
|
20230616,135900,150774835,2465,2465,2465,2465,0
|
|
20230616,135800,150774835,2465,2465,2465,2465,0
|
|
20230616,135700,150774835,2465,2465,2465,2465,0
|
|
20230616,135600,150774835,2465,2465,2465,2465,0
|
|
20230616,135500,150774835,2465,2465,2465,2465,0
|
|
20230616,135400,150774835,2465,2465,2465,2465,0
|
|
20230616,135300,150774835,2465,2465,2465,2465,0
|
|
20230616,135200,150774835,2465,2465,2465,2465,0
|
|
20230616,135100,150774835,2465,2465,2465,2465,0
|
|
20230616,135000,150774835,2465,2465,2465,2465,1
|
|
20230616,134900,150772370,2455,2460,2465,2455,3
|
|
20230616,134800,150764990,2455,2455,2455,2455,0
|
|
20230616,134700,150764990,2455,2455,2455,2455,0
|
|
20230616,134600,150764990,2455,2455,2455,2455,0
|
|
20230616,134500,150764990,2455,2455,2455,2455,0
|
|
20230616,134400,150764990,2455,2455,2455,2455,0
|
|
20230616,134300,150764990,2455,2455,2455,2455,0
|
|
20230616,134200,150764990,2455,2455,2455,2455,0
|
|
20230616,134100,150764990,2455,2455,2455,2455,0
|
|
20230616,134000,150764990,2455,2455,2455,2455,0
|
|
20230616,133900,150764990,2455,2455,2455,2455,0
|
|
20230616,133800,150764990,2455,2455,2455,2455,0
|
|
20230616,133700,150764990,2455,2455,2455,2455,151
|
|
20230616,133600,150394285,2455,2455,2455,2455,1
|
|
20230616,133500,150391830,2455,2455,2455,2455,1
|
|
20230616,133400,150389375,2465,2465,2465,2465,40
|
|
20230616,133300,150290775,2465,2460,2465,2460,8
|
|
20230616,133200,150271060,2465,2465,2465,2465,0
|
|
20230616,133100,150271060,2465,2465,2465,2465,0
|
|
20230616,133000,150271060,2465,2465,2465,2465,0
|
|
20230616,132900,150271060,2465,2465,2465,2465,148
|
|
20230616,132800,149906240,2465,2465,2465,2465,0
|
|
20230616,132700,149906240,2465,2465,2465,2465,0
|
|
20230616,132600,149906240,2465,2465,2465,2465,0
|
|
20230616,132500,149906240,2465,2465,2465,2465,0
|
|
20230616,132400,149906240,2465,2465,2465,2465,0
|
|
20230616,132300,149906240,2465,2465,2465,2465,0
|
|
20230616,132200,149906240,2465,2465,2465,2465,0
|
|
20230616,132100,149906240,2465,2465,2465,2465,0
|
|
20230616,132000,149906240,2465,2465,2465,2465,0
|
|
20230616,131900,149906240,2465,2465,2465,2465,1
|
|
20230616,131800,149903775,2455,2455,2455,2455,0
|
|
20230616,131700,149903775,2455,2455,2455,2455,1
|
|
20230616,131600,149901320,2460,2460,2460,2460,0
|
|
20230616,131500,149901320,2460,2460,2460,2460,0
|
|
20230616,131400,149901320,2460,2460,2460,2460,0
|
|
20230616,131300,149901320,2460,2460,2460,2460,32
|
|
20230616,131200,149822600,2460,2460,2460,2460,0
|
|
20230616,131100,149822600,2460,2460,2460,2460,40
|
|
20230616,131000,149724200,2465,2465,2465,2465,0
|
|
20230616,130900,149724200,2465,2465,2465,2465,0
|
|
20230616,130800,149724200,2465,2465,2465,2465,0
|
|
20230616,130700,149724200,2465,2455,2465,2455,812
|
|
20230616,130600,147728140,2450,2450,2450,2450,888
|
|
20230616,130500,145552540,2450,2450,2450,2450,0
|
|
20230616,130400,145552540,2450,2450,2450,2450,0
|
|
20230616,130300,145552540,2450,2450,2450,2450,0
|
|
20230616,130200,145552540,2450,2450,2450,2450,0
|
|
20230616,130100,145552540,2450,2450,2450,2450,0
|
|
20230616,130000,145552540,2450,2450,2450,2450,63
|
|
20230616,125900,145398190,2445,2445,2445,2445,2
|
|
20230616,125800,145393300,2445,2445,2445,2445,11
|
|
20230616,125700,145366405,2445,2445,2445,2445,68
|
|
20230616,125600,145200145,2440,2440,2440,2440,250
|
|
20230616,125500,144590145,2440,2440,2440,2440,0
|
|
20230616,125400,144590145,2440,2440,2440,2440,0
|
|
20230616,125300,144590145,2440,2440,2440,2440,0
|
|
20230616,125200,144590145,2440,2440,2440,2440,0
|
|
20230616,125100,144590145,2440,2440,2440,2440,0
|
|
20230616,125000,144590145,2440,2440,2440,2440,301
|
|
20230616,124900,143855705,2430,2430,2430,2430,0
|
|
20230616,124800,143855705,2430,2430,2430,2430,0
|
|
20230616,124700,143855705,2430,2435,2435,2430,4000
|
|
20230616,124600,134132940,2440,2440,2440,2440,0
|
|
20230616,124500,134132940,2440,2440,2440,2440,0
|
|
20230616,124400,134132940,2440,2440,2440,2440,0
|
|
20230616,124300,134132940,2440,2440,2440,2440,0
|
|
20230616,124200,134132940,2440,2440,2440,2440,0
|
|
20230616,124100,134132940,2440,2440,2440,2440,109
|
|
20230616,124000,133866980,2440,2440,2440,2440,0
|
|
20230616,123900,133866980,2440,2440,2440,2440,0
|
|
20230616,123800,133866980,2440,2440,2440,2440,0
|
|
20230616,123700,133866980,2440,2440,2440,2440,0
|
|
20230616,123600,133866980,2440,2440,2440,2440,0
|
|
20230616,123500,133866980,2440,2440,2440,2440,7
|
|
20230616,123400,133849900,2435,2435,2435,2435,0
|
|
20230616,123300,133849900,2435,2435,2435,2435,0
|
|
20230616,123200,133849900,2435,2435,2435,2435,256
|
|
20230616,123100,133226540,2435,2435,2435,2435,0
|
|
20230616,123000,133226540,2435,2435,2435,2435,0
|
|
20230616,122900,133226540,2435,2435,2435,2435,1
|
|
20230616,122800,133224105,2430,2430,2430,2430,4
|
|
20230616,122700,133214385,2430,2435,2435,2430,31
|
|
20230616,122600,133138955,2435,2430,2435,2430,282
|
|
20230616,122500,132453685,2435,2435,2435,2435,0
|
|
20230616,122400,132453685,2435,2435,2435,2435,51
|
|
20230616,122300,132329500,2435,2435,2435,2435,78
|
|
20230616,122200,132139570,2435,2435,2435,2435,0
|
|
20230616,122100,132139570,2435,2435,2435,2435,0
|
|
20230616,122000,132139570,2435,2435,2435,2435,48
|
|
20230616,121900,132022690,2435,2435,2435,2435,0
|
|
20230616,121800,132022690,2435,2435,2435,2435,0
|
|
20230616,121700,132022690,2435,2435,2435,2435,0
|
|
20230616,121600,132022690,2435,2435,2435,2435,1
|
|
20230616,121500,132020255,2435,2440,2440,2435,40
|
|
20230616,121400,131922660,2440,2440,2440,2440,0
|
|
20230616,121300,131922660,2440,2440,2440,2440,0
|
|
20230616,121200,131922660,2440,2440,2440,2440,0
|
|
20230616,121100,131922660,2440,2440,2440,2440,0
|
|
20230616,121000,131922660,2440,2440,2440,2440,0
|
|
20230616,120900,131922660,2440,2440,2440,2440,0
|
|
20230616,120800,131922660,2440,2440,2440,2440,400
|
|
20230616,120700,130946660,2440,2440,2440,2440,1
|
|
20230616,120600,130944220,2425,2425,2425,2425,0
|
|
20230616,120500,130944220,2425,2435,2435,2425,486
|
|
20230616,120400,129764915,2440,2440,2440,2440,0
|
|
20230616,120300,129764915,2440,2440,2440,2440,0
|
|
20230616,120200,129764915,2440,2435,2440,2435,82
|
|
20230616,120100,129564885,2440,2440,2440,2440,0
|
|
20230616,120000,129564885,2440,2440,2440,2440,1
|
|
20230616,115900,129562445,2440,2440,2440,2440,0
|
|
20230616,115800,129562445,2440,2440,2440,2440,0
|
|
20230616,115700,129562445,2440,2440,2440,2440,0
|
|
20230616,115600,129562445,2440,2440,2440,2440,0
|
|
20230616,115500,129562445,2440,2440,2440,2440,0
|
|
20230616,115400,129562445,2440,2440,2440,2440,0
|
|
20230616,115300,129562445,2440,2440,2440,2440,0
|
|
20230616,115200,129562445,2440,2440,2440,2440,0
|
|
20230616,115100,129562445,2440,2440,2440,2440,4
|
|
20230616,115000,129552685,2440,2440,2440,2440,0
|
|
20230616,114900,129552685,2440,2440,2440,2440,0
|
|
20230616,114800,129552685,2440,2440,2440,2440,2
|
|
20230616,114700,129547805,2430,2430,2430,2430,98
|
|
20230616,114600,129309665,2430,2430,2430,2430,129
|
|
20230616,114500,128996195,2430,2430,2430,2430,205
|
|
20230616,114400,128498045,2430,2430,2430,2430,51
|
|
20230616,114300,128374115,2430,2430,2430,2430,0
|
|
20230616,114200,128374115,2430,2430,2430,2430,5
|
|
20230616,114100,128361965,2430,2430,2430,2430,1
|
|
20230616,114000,128359535,2430,2430,2430,2430,0
|
|
20230616,113900,128359535,2430,2430,2430,2430,10
|
|
20230616,113800,128335235,2430,2430,2430,2430,0
|
|
20230616,113700,128335235,2430,2430,2430,2430,3
|
|
20230616,113600,128327945,2430,2430,2430,2430,15
|
|
20230616,113500,128291495,2430,2430,2430,2430,51
|
|
20230616,113400,128167565,2430,2430,2430,2430,30
|
|
20230616,113300,128094665,2430,2430,2430,2430,0
|
|
20230616,113200,128094665,2430,2430,2430,2430,12
|
|
20230616,113100,128065505,2430,2430,2430,2430,0
|
|
20230616,113000,128065505,2430,2430,2430,2430,1
|
|
20230616,112900,128063075,2415,2415,2415,2415,1
|
|
20230616,112800,128060660,2415,2415,2415,2415,0
|
|
20230616,112700,128060660,2415,2420,2420,2415,630
|
|
20230616,112600,126539205,2420,2420,2420,2420,0
|
|
20230616,112500,126539205,2420,2425,2425,2420,2
|
|
20230616,112400,126534360,2430,2425,2430,2410,262
|
|
20230616,112300,125899250,2430,2425,2430,2425,2
|
|
20230616,112200,125894395,2410,2410,2410,2410,0
|
|
20230616,112100,125894395,2410,2425,2425,2410,2675
|
|
20230616,112000,119443820,2440,2440,2440,2440,0
|
|
20230616,111900,119443820,2440,2440,2440,2440,0
|
|
20230616,111800,119443820,2440,2440,2440,2440,0
|
|
20230616,111700,119443820,2440,2440,2440,2440,0
|
|
20230616,111600,119443820,2440,2440,2440,2440,0
|
|
20230616,111500,119443820,2440,2420,2440,2420,29
|
|
20230616,111400,119373480,2415,2425,2425,2415,1138
|
|
20230616,111300,116620270,2430,2430,2430,2425,754
|
|
20230616,111200,114788060,2440,2440,2440,2440,24
|
|
20230616,111100,114729500,2440,2440,2440,2440,0
|
|
20230616,111000,114729500,2440,2440,2440,2440,0
|
|
20230616,110900,114729500,2440,2440,2440,2440,0
|
|
20230616,110800,114729500,2440,2435,2440,2435,26
|
|
20230616,110700,114666185,2440,2440,2440,2440,0
|
|
20230616,110600,114666185,2440,2440,2440,2440,0
|
|
20230616,110500,114666185,2440,2440,2440,2440,0
|
|
20230616,110400,114666185,2440,2440,2440,2440,0
|
|
20230616,110300,114666185,2440,2440,2440,2440,0
|
|
20230616,110200,114666185,2440,2440,2440,2440,7
|
|
20230616,110100,114649105,2430,2430,2430,2430,0
|
|
20230616,110000,114649105,2430,2430,2430,2430,0
|
|
20230616,105900,114649105,2430,2430,2430,2430,0
|
|
20230616,105800,114649105,2430,2435,2435,2420,193
|
|
20230616,105700,114181850,2425,2435,2435,2425,68
|
|
20230616,105600,114016940,2440,2440,2440,2440,0
|
|
20230616,105500,114016940,2440,2435,2440,2435,2
|
|
20230616,105400,114012065,2430,2430,2430,2430,0
|
|
20230616,105300,114012065,2430,2430,2430,2430,0
|
|
20230616,105200,114012065,2430,2430,2430,2430,1
|
|
20230616,105100,114009635,2430,2430,2435,2420,2385
|
|
20230616,105000,108217625,2445,2445,2445,2445,0
|
|
20230616,104900,108217625,2445,2445,2445,2445,1171
|
|
20230616,104800,105354530,2445,2445,2445,2445,2
|
|
20230616,104700,105349640,2450,2450,2450,2450,64
|
|
20230616,104600,105192840,2450,2450,2450,2450,0
|
|
20230616,104500,105192840,2450,2450,2450,2450,0
|
|
20230616,104400,105192840,2450,2450,2450,2450,0
|
|
20230616,104300,105192840,2450,2450,2450,2450,0
|
|
20230616,104200,105192840,2450,2445,2450,2445,101
|
|
20230616,104100,104945795,2445,2445,2445,2445,85
|
|
20230616,104000,104737970,2445,2440,2445,2425,2139
|
|
20230616,103900,99543200,2440,2440,2440,2440,200
|
|
20230616,103800,99055200,2440,2440,2440,2440,5
|
|
20230616,103700,99043000,2440,2440,2440,2440,3
|
|
20230616,103600,99035680,2440,2440,2440,2440,1
|
|
20230616,103500,99033240,2435,2435,2435,2435,0
|
|
20230616,103400,99033240,2435,2435,2435,2435,0
|
|
20230616,103300,99033240,2435,2435,2435,2435,3
|
|
20230616,103200,99025935,2435,2435,2435,2435,79
|
|
20230616,103100,98833570,2435,2435,2435,2435,1
|
|
20230616,103000,98831135,2435,2430,2435,2430,2179
|
|
20230616,102900,93531270,2425,2430,2430,2425,3865
|
|
20230616,102800,84149780,2435,2435,2435,2435,10
|
|
20230616,102700,84125430,2435,2435,2435,2435,9
|
|
20230616,102600,84103515,2435,2435,2435,2435,2
|
|
20230616,102500,84098645,2430,2430,2430,2430,20
|
|
20230616,102400,84050045,2430,2430,2430,2430,115
|
|
20230616,102300,83770595,2430,2430,2430,2430,0
|
|
20230616,102200,83770595,2430,2430,2430,2430,809
|
|
20230616,102100,81804725,2445,2440,2445,2435,752
|
|
20230616,102000,79970790,2440,2440,2440,2440,0
|
|
20230616,101900,79970790,2440,2445,2445,2425,1560
|
|
20230616,101800,76173305,2445,2445,2445,2445,0
|
|
20230616,101700,76173305,2445,2445,2445,2445,292
|
|
20230616,101600,75459365,2445,2445,2445,2445,50
|
|
20230616,101500,75337115,2445,2445,2445,2445,14
|
|
20230616,101400,75302885,2445,2445,2445,2445,210
|
|
20230616,101300,74789435,2445,2445,2445,2445,255
|
|
20230616,101200,74165960,2440,2440,2440,2440,5
|
|
20230616,101100,74153760,2435,2435,2435,2435,0
|
|
20230616,101000,74153760,2435,2435,2435,2435,0
|
|
20230616,100900,74153760,2435,2435,2435,2435,0
|
|
20230616,100800,74153760,2435,2435,2435,2435,1
|
|
20230616,100700,74151325,2435,2435,2435,2435,0
|
|
20230616,100600,74151325,2435,2435,2435,2435,0
|
|
20230616,100500,74151325,2435,2435,2435,2435,0
|
|
20230616,100400,74151325,2435,2435,2435,2435,27
|
|
20230616,100300,74085580,2435,2435,2435,2435,1
|
|
20230616,100200,74083145,2430,2430,2430,2430,636
|
|
20230616,100100,72537665,2430,2430,2430,2430,0
|
|
20230616,100000,72537665,2430,2430,2430,2430,0
|
|
20230616,095900,72537665,2430,2425,2430,2425,82
|
|
20230616,095800,72338800,2425,2425,2425,2425,1
|
|
20230616,095700,72336375,2425,2425,2425,2425,0
|
|
20230616,095600,72336375,2425,2425,2425,2425,0
|
|
20230616,095500,72336375,2425,2425,2425,2425,6
|
|
20230616,095400,72321825,2430,2430,2430,2430,44
|
|
20230616,095300,72214905,2430,2430,2430,2430,117
|
|
20230616,095200,71930595,2430,2430,2430,2430,0
|
|
20230616,095100,71930595,2430,2430,2430,2430,1
|
|
20230616,095000,71928165,2440,2440,2440,2440,0
|
|
20230616,094900,71928165,2440,2440,2440,2440,59
|
|
20230616,094800,71784205,2440,2440,2440,2440,2
|
|
20230616,094700,71779325,2440,2440,2440,2440,0
|
|
20230616,094600,71779325,2440,2440,2440,2440,0
|
|
20230616,094500,71779325,2440,2440,2440,2440,2
|
|
20230616,094400,71774445,2440,2440,2440,2440,79
|
|
20230616,094300,71581685,2440,2435,2440,2435,1643
|
|
20230616,094200,67580660,2435,2435,2435,2435,0
|
|
20230616,094100,67580660,2435,2435,2435,2435,0
|
|
20230616,094000,67580660,2435,2435,2435,2435,0
|
|
20230616,093900,67580660,2435,2435,2435,2435,162
|
|
20230616,093800,67186190,2435,2420,2435,2420,1058
|
|
20230616,093700,64614155,2420,2435,2435,2420,2842
|
|
20230616,093600,57721710,2445,2445,2445,2445,10
|
|
20230616,093500,57697260,2445,2440,2445,2440,25
|
|
20230616,093400,57636245,2440,2435,2440,2430,1801
|
|
20230616,093300,53257835,2430,2430,2430,2430,5
|
|
20230616,093200,53245685,2440,2430,2440,2430,3
|
|
20230616,093100,53238385,2415,2430,2435,2415,4480
|
|
20230616,093000,42375645,2430,2430,2430,2430,176
|
|
20230616,092900,41947965,2440,2430,2440,2425,701
|
|
20230616,092800,40247660,2430,2430,2430,2430,1000
|
|
20230616,092700,37817660,2430,2430,2430,2430,1000
|
|
20230616,092600,35387660,2435,2435,2435,2435,181
|
|
20230616,092500,34946925,2435,2445,2445,2435,820
|
|
20230616,092400,32950215,2440,2450,2450,2435,1409
|
|
20230616,092300,29513610,2460,2465,2465,2460,384
|
|
20230616,092200,28567805,2465,2460,2465,2460,24
|
|
20230616,092100,28508650,2465,2460,2465,2460,2
|
|
20230616,092000,28503725,2450,2450,2450,2450,100
|
|
20230616,091900,28258725,2450,2460,2460,2450,563
|
|
20230616,091800,26876595,2470,2470,2470,2470,0
|
|
20230616,091700,26876595,2470,2470,2470,2470,10
|
|
20230616,091600,26851895,2470,2470,2470,2470,5
|
|
20230616,091500,26839545,2470,2470,2470,2470,33
|
|
20230616,091400,26758035,2470,2475,2475,2470,2500
|
|
20230616,091300,20582055,2475,2475,2475,2475,12
|
|
20230616,091200,20552355,2475,2475,2475,2475,3
|
|
20230616,091100,20544930,2475,2475,2475,2475,3
|
|
20230616,091000,20537505,2470,2475,2475,2470,64
|
|
20230616,090900,20379410,2480,2475,2480,2475,500
|
|
20230616,090800,19139965,2480,2480,2480,2480,45
|
|
20230616,090700,19028365,2485,2480,2485,2480,3
|
|
20230616,090600,19020920,2485,2490,2490,2460,64
|
|
20230616,090500,18861860,2490,2475,2490,2460,1259
|
|
20230616,090400,15743140,2480,2470,2480,2455,146
|
|
20230616,090300,15381915,2470,2470,2480,2470,694
|
|
20230616,090200,13667705,2470,2470,2475,2470,248
|
|
20230616,090100,13054590,2475,2475,2475,2470,589
|
|
20230616,090000,11598840,2475,2475,2475,2470,4688
|