643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194000,355807545,4205,4205,4205,4205,6592
|
|
20230616,193900,355807545,4205,4205,4205,4205,0
|
|
20230616,193800,355807545,4205,4205,4205,4205,0
|
|
20230616,193700,355807545,4205,4205,4205,4205,0
|
|
20230616,193600,355807545,4205,4205,4205,4205,0
|
|
20230616,193500,355807545,4205,4205,4205,4205,0
|
|
20230616,193400,355807545,4205,4205,4205,4205,0
|
|
20230616,193300,355807545,4205,4205,4205,4205,0
|
|
20230616,193200,355807545,4205,4205,4205,4205,0
|
|
20230616,193100,355807545,4205,4205,4205,4205,0
|
|
20230616,193000,355807545,4205,4205,4205,4205,0
|
|
20230616,192900,355807545,4205,4205,4205,4205,0
|
|
20230616,192800,355807545,4205,4205,4205,4205,0
|
|
20230616,192700,355807545,4205,4205,4205,4205,0
|
|
20230616,192600,355807545,4205,4205,4205,4205,0
|
|
20230616,192500,355807545,4205,4205,4205,4205,0
|
|
20230616,192400,355807545,4205,4205,4205,4205,0
|
|
20230616,192300,355807545,4205,4205,4205,4205,0
|
|
20230616,192200,355807545,4205,4205,4205,4205,0
|
|
20230616,192100,355807545,4205,4205,4205,4205,0
|
|
20230616,192000,355807545,4205,4205,4205,4205,0
|
|
20230616,191900,355807545,4205,4205,4205,4205,0
|
|
20230616,191800,355807545,4205,4205,4205,4205,0
|
|
20230616,191700,355807545,4205,4205,4205,4205,0
|
|
20230616,191600,355807545,4205,4205,4205,4205,0
|
|
20230616,191500,355807545,4205,4205,4205,4205,0
|
|
20230616,191400,355807545,4205,4205,4205,4205,0
|
|
20230616,191300,355807545,4205,4205,4205,4205,0
|
|
20230616,191200,355807545,4205,4205,4205,4205,0
|
|
20230616,191100,355807545,4205,4205,4205,4205,0
|
|
20230616,191000,355807545,4205,4205,4205,4205,6592
|
|
20230616,190900,355807545,4205,4205,4205,4205,0
|
|
20230616,190800,355807545,4205,4205,4205,4205,0
|
|
20230616,190700,355807545,4205,4205,4205,4205,0
|
|
20230616,190600,355807545,4205,4205,4205,4205,0
|
|
20230616,190500,355807545,4205,4205,4205,4205,0
|
|
20230616,190400,355807545,4205,4205,4205,4205,0
|
|
20230616,190300,355807545,4205,4205,4205,4205,0
|
|
20230616,190200,355807545,4205,4205,4205,4205,0
|
|
20230616,190100,355807545,4205,4205,4205,4205,0
|
|
20230616,190000,355807545,4205,4205,4205,4205,0
|
|
20230616,185900,355807545,4205,4205,4205,4205,0
|
|
20230616,185800,355807545,4205,4205,4205,4205,0
|
|
20230616,185700,355807545,4205,4205,4205,4205,0
|
|
20230616,185600,355807545,4205,4205,4205,4205,0
|
|
20230616,185500,355807545,4205,4205,4205,4205,0
|
|
20230616,185400,355807545,4205,4205,4205,4205,0
|
|
20230616,185300,355807545,4205,4205,4205,4205,0
|
|
20230616,185200,355807545,4205,4205,4205,4205,0
|
|
20230616,185100,355807545,4205,4205,4205,4205,0
|
|
20230616,185000,355807545,4205,4205,4205,4205,0
|
|
20230616,184900,355807545,4205,4205,4205,4205,0
|
|
20230616,184800,355807545,4205,4205,4205,4205,0
|
|
20230616,184700,355807545,4205,4205,4205,4205,0
|
|
20230616,184600,355807545,4205,4205,4205,4205,0
|
|
20230616,184500,355807545,4205,4205,4205,4205,0
|
|
20230616,184400,355807545,4205,4205,4205,4205,0
|
|
20230616,184300,355807545,4205,4205,4205,4205,0
|
|
20230616,184200,355807545,4205,4205,4205,4205,0
|
|
20230616,184100,355807545,4205,4205,4205,4205,0
|
|
20230616,184000,355807545,4205,4205,4205,4205,6592
|
|
20230616,183900,355807545,4205,4205,4205,4205,0
|
|
20230616,183800,355807545,4205,4205,4205,4205,0
|
|
20230616,183700,355807545,4205,4205,4205,4205,0
|
|
20230616,183600,355807545,4205,4205,4205,4205,0
|
|
20230616,183500,355807545,4205,4205,4205,4205,0
|
|
20230616,183400,355807545,4205,4205,4205,4205,0
|
|
20230616,183300,355807545,4205,4205,4205,4205,0
|
|
20230616,183200,355807545,4205,4205,4205,4205,0
|
|
20230616,183100,355807545,4205,4205,4205,4205,0
|
|
20230616,183000,355807545,4205,4205,4205,4205,0
|
|
20230616,182900,355807545,4205,4205,4205,4205,0
|
|
20230616,182800,355807545,4205,4205,4205,4205,0
|
|
20230616,182700,355807545,4205,4205,4205,4205,0
|
|
20230616,182600,355807545,4205,4205,4205,4205,0
|
|
20230616,182500,355807545,4205,4205,4205,4205,0
|
|
20230616,182400,355807545,4205,4205,4205,4205,0
|
|
20230616,182300,355807545,4205,4205,4205,4205,0
|
|
20230616,182200,355807545,4205,4205,4205,4205,0
|
|
20230616,182100,355807545,4205,4205,4205,4205,0
|
|
20230616,182000,355807545,4205,4205,4205,4205,0
|
|
20230616,181900,355807545,4205,4205,4205,4205,0
|
|
20230616,181800,355807545,4205,4205,4205,4205,0
|
|
20230616,181700,355807545,4205,4205,4205,4205,0
|
|
20230616,181600,355807545,4205,4205,4205,4205,0
|
|
20230616,181500,355807545,4205,4205,4205,4205,0
|
|
20230616,181400,355807545,4205,4205,4205,4205,0
|
|
20230616,181300,355807545,4205,4205,4205,4205,0
|
|
20230616,181200,355807545,4205,4205,4205,4205,0
|
|
20230616,181100,355807545,4205,4205,4205,4205,0
|
|
20230616,181000,355807545,4205,4205,4205,4205,6592
|
|
20230616,180900,355807545,4205,4205,4205,4205,0
|
|
20230616,180800,355807545,4205,4205,4205,4205,0
|
|
20230616,180700,355807545,4205,4205,4205,4205,0
|
|
20230616,180600,355807545,4205,4205,4205,4205,0
|
|
20230616,180500,355807545,4205,4205,4205,4205,0
|
|
20230616,180400,355807545,4205,4205,4205,4205,0
|
|
20230616,180300,355807545,4205,4205,4205,4205,0
|
|
20230616,180200,355807545,4205,4205,4205,4205,0
|
|
20230616,180100,355807545,4205,4205,4205,4205,0
|
|
20230616,180000,355807545,4205,4205,4205,4205,0
|
|
20230616,175900,355807545,4205,4205,4205,4205,0
|
|
20230616,175800,355807545,4205,4205,4205,4205,0
|
|
20230616,175700,355807545,4205,4205,4205,4205,0
|
|
20230616,175600,355807545,4205,4205,4205,4205,0
|
|
20230616,175500,355807545,4205,4205,4205,4205,0
|
|
20230616,175400,355807545,4205,4205,4205,4205,0
|
|
20230616,175300,355807545,4205,4205,4205,4205,0
|
|
20230616,175200,355807545,4205,4205,4205,4205,0
|
|
20230616,175100,355807545,4205,4205,4205,4205,0
|
|
20230616,175000,355807545,4205,4205,4205,4205,0
|
|
20230616,174900,355807545,4205,4205,4205,4205,0
|
|
20230616,174800,355807545,4205,4205,4205,4205,0
|
|
20230616,174700,355807545,4205,4205,4205,4205,0
|
|
20230616,174600,355807545,4205,4205,4205,4205,0
|
|
20230616,174500,355807545,4205,4205,4205,4205,0
|
|
20230616,174400,355807545,4205,4205,4205,4205,0
|
|
20230616,174300,355807545,4205,4205,4205,4205,0
|
|
20230616,174200,355807545,4205,4205,4205,4205,0
|
|
20230616,174100,355807545,4205,4205,4205,4205,0
|
|
20230616,174000,355807545,4205,4205,4205,4205,6592
|
|
20230616,173900,355807545,4205,4205,4205,4205,0
|
|
20230616,173800,355807545,4205,4205,4205,4205,0
|
|
20230616,173700,355807545,4205,4205,4205,4205,0
|
|
20230616,173600,355807545,4205,4205,4205,4205,0
|
|
20230616,173500,355807545,4205,4205,4205,4205,0
|
|
20230616,173400,355807545,4205,4205,4205,4205,0
|
|
20230616,173300,355807545,4205,4205,4205,4205,0
|
|
20230616,173200,355807545,4205,4205,4205,4205,0
|
|
20230616,173100,355807545,4205,4205,4205,4205,0
|
|
20230616,173000,355807545,4205,4205,4205,4205,0
|
|
20230616,172900,355807545,4205,4205,4205,4205,0
|
|
20230616,172800,355807545,4205,4205,4205,4205,0
|
|
20230616,172700,355807545,4205,4205,4205,4205,0
|
|
20230616,172600,355807545,4205,4205,4205,4205,0
|
|
20230616,172500,355807545,4205,4205,4205,4205,0
|
|
20230616,172400,355807545,4205,4205,4205,4205,0
|
|
20230616,172300,355807545,4205,4205,4205,4205,0
|
|
20230616,172200,355807545,4205,4205,4205,4205,0
|
|
20230616,172100,355807545,4205,4205,4205,4205,0
|
|
20230616,172000,355807545,4205,4205,4205,4205,0
|
|
20230616,171900,355807545,4205,4205,4205,4205,0
|
|
20230616,171800,355807545,4205,4205,4205,4205,0
|
|
20230616,171700,355807545,4205,4205,4205,4205,0
|
|
20230616,171600,355807545,4205,4205,4205,4205,0
|
|
20230616,171500,355807545,4205,4205,4205,4205,0
|
|
20230616,171400,355807545,4205,4205,4205,4205,0
|
|
20230616,171300,355807545,4205,4205,4205,4205,0
|
|
20230616,171200,355807545,4205,4205,4205,4205,0
|
|
20230616,171100,355807545,4205,4205,4205,4205,0
|
|
20230616,171000,355807545,4205,4205,4205,4205,6592
|
|
20230616,170900,355807545,4205,4205,4205,4205,0
|
|
20230616,170800,355807545,4205,4205,4205,4205,0
|
|
20230616,170700,355807545,4205,4205,4205,4205,0
|
|
20230616,170600,355807545,4205,4205,4205,4205,0
|
|
20230616,170500,355807545,4205,4205,4205,4205,0
|
|
20230616,170400,355807545,4205,4205,4205,4205,0
|
|
20230616,170300,355807545,4205,4205,4205,4205,0
|
|
20230616,170200,355807545,4205,4205,4205,4205,0
|
|
20230616,170100,355807545,4205,4205,4205,4205,0
|
|
20230616,170000,355807545,4205,4205,4205,4205,0
|
|
20230616,165900,355807545,4205,4205,4205,4205,0
|
|
20230616,165800,355807545,4205,4205,4205,4205,0
|
|
20230616,165700,355807545,4205,4205,4205,4205,0
|
|
20230616,165600,355807545,4205,4205,4205,4205,0
|
|
20230616,165500,355807545,4205,4205,4205,4205,0
|
|
20230616,165400,355807545,4205,4205,4205,4205,0
|
|
20230616,165300,355807545,4205,4205,4205,4205,0
|
|
20230616,165200,355807545,4205,4205,4205,4205,0
|
|
20230616,165100,355807545,4205,4205,4205,4205,0
|
|
20230616,165000,355807545,4205,4205,4205,4205,0
|
|
20230616,164900,355807545,4205,4205,4205,4205,0
|
|
20230616,164800,355807545,4205,4205,4205,4205,0
|
|
20230616,164700,355807545,4205,4205,4205,4205,0
|
|
20230616,164600,355807545,4205,4205,4205,4205,0
|
|
20230616,164500,355807545,4205,4205,4205,4205,0
|
|
20230616,164400,355807545,4205,4205,4205,4205,0
|
|
20230616,164300,355807545,4205,4205,4205,4205,0
|
|
20230616,164200,355807545,4205,4205,4205,4205,0
|
|
20230616,164100,355807545,4205,4205,4205,4205,0
|
|
20230616,164000,355807545,4205,4205,4205,4205,6592
|
|
20230616,163900,355807545,4205,4205,4205,4205,0
|
|
20230616,163800,355807545,4205,4205,4205,4205,0
|
|
20230616,163700,355807545,4205,4205,4205,4205,0
|
|
20230616,163600,355807545,4205,4205,4205,4205,0
|
|
20230616,163500,355807545,4205,4205,4205,4205,0
|
|
20230616,163400,355807545,4205,4205,4205,4205,0
|
|
20230616,163300,355807545,4205,4205,4205,4205,0
|
|
20230616,163200,355807545,4205,4205,4205,4205,0
|
|
20230616,163100,355807545,4205,4205,4205,4205,0
|
|
20230616,163000,355807545,4205,4205,4205,4205,0
|
|
20230616,162900,355807545,4205,4205,4205,4205,0
|
|
20230616,162800,355807545,4205,4205,4205,4205,0
|
|
20230616,162700,355807545,4205,4205,4205,4205,0
|
|
20230616,162600,355807545,4205,4205,4205,4205,0
|
|
20230616,162500,355807545,4205,4205,4205,4205,0
|
|
20230616,162400,355807545,4205,4205,4205,4205,0
|
|
20230616,162300,355807545,4205,4205,4205,4205,0
|
|
20230616,162200,355807545,4205,4205,4205,4205,0
|
|
20230616,162100,355807545,4205,4205,4205,4205,0
|
|
20230616,162000,355807545,4205,4205,4205,4205,0
|
|
20230616,161900,355807545,4205,4205,4205,4205,0
|
|
20230616,161800,355807545,4205,4205,4205,4205,0
|
|
20230616,161700,355807545,4205,4205,4205,4205,0
|
|
20230616,161600,355807545,4205,4205,4205,4205,0
|
|
20230616,161500,355807545,4205,4205,4205,4205,0
|
|
20230616,161400,355807545,4205,4205,4205,4205,0
|
|
20230616,161300,355807545,4205,4205,4205,4205,0
|
|
20230616,161200,355807545,4205,4205,4205,4205,0
|
|
20230616,161100,355807545,4205,4205,4205,4205,0
|
|
20230616,161000,355807545,4205,4205,4205,4205,6592
|
|
20230616,160900,355807545,4205,4205,4205,4205,0
|
|
20230616,160800,355807545,4205,4205,4205,4205,0
|
|
20230616,160700,355807545,4205,4205,4205,4205,0
|
|
20230616,160600,355807545,4205,4205,4205,4205,0
|
|
20230616,160500,355807545,4205,4205,4205,4205,0
|
|
20230616,160400,355807545,4205,4205,4205,4205,0
|
|
20230616,160300,355807545,4205,4205,4205,4205,0
|
|
20230616,160200,355807545,4205,4205,4205,4205,0
|
|
20230616,160100,355807545,4205,4205,4205,4205,0
|
|
20230616,160000,355807545,4205,4205,4205,4205,0
|
|
20230616,155900,355807545,4205,4205,4205,4205,0
|
|
20230616,155800,355807545,4205,4205,4205,4205,0
|
|
20230616,155700,355807545,4205,4205,4205,4205,0
|
|
20230616,155600,355807545,4205,4205,4205,4205,0
|
|
20230616,155500,355807545,4205,4205,4205,4205,0
|
|
20230616,155400,355807545,4205,4205,4205,4205,0
|
|
20230616,155300,355807545,4205,4205,4205,4205,0
|
|
20230616,155200,355807545,4205,4205,4205,4205,0
|
|
20230616,155100,355807545,4205,4205,4205,4205,0
|
|
20230616,155000,355807545,4205,4205,4205,4205,0
|
|
20230616,154900,355807545,4205,4205,4205,4205,0
|
|
20230616,154800,355807545,4205,4205,4205,4205,0
|
|
20230616,154700,355807545,4205,4205,4205,4205,0
|
|
20230616,154600,355807545,4205,4205,4205,4205,0
|
|
20230616,154500,355807545,4205,4205,4205,4205,0
|
|
20230616,154400,355807545,4205,4205,4205,4205,0
|
|
20230616,154300,355807545,4205,4205,4205,4205,0
|
|
20230616,154200,355807545,4205,4205,4205,4205,0
|
|
20230616,154100,355807545,4205,4205,4205,4205,0
|
|
20230616,154000,355807545,4205,4205,4205,4205,6592
|
|
20230616,153900,355807545,4205,4205,4205,4205,0
|
|
20230616,153800,355807545,4205,4205,4205,4205,0
|
|
20230616,153700,355807545,4205,4205,4205,4205,0
|
|
20230616,153600,355807545,4205,4205,4205,4205,0
|
|
20230616,153500,355807545,4205,4205,4205,4205,0
|
|
20230616,153400,355807545,4205,4205,4205,4205,0
|
|
20230616,153300,355807545,4205,4205,4205,4205,0
|
|
20230616,153200,355807545,4205,4205,4205,4205,0
|
|
20230616,153100,355807545,4205,4205,4205,4205,0
|
|
20230616,153000,355807545,4205,4205,4205,4205,6592
|
|
20230616,152900,328088185,4195,4195,4195,4195,0
|
|
20230616,152800,328088185,4195,4195,4195,4195,0
|
|
20230616,152700,328088185,4195,4195,4195,4195,0
|
|
20230616,152600,328088185,4195,4195,4195,4195,0
|
|
20230616,152500,328088185,4195,4195,4195,4195,0
|
|
20230616,152400,328088185,4195,4195,4195,4195,0
|
|
20230616,152300,328088185,4195,4195,4195,4195,0
|
|
20230616,152200,328088185,4195,4195,4195,4195,0
|
|
20230616,152100,328088185,4195,4195,4195,4195,0
|
|
20230616,152000,328088185,4195,4195,4195,4195,0
|
|
20230616,151900,328088185,4195,4190,4195,4190,500
|
|
20230616,151800,325992710,4185,4185,4185,4185,0
|
|
20230616,151700,325992710,4185,4185,4185,4185,0
|
|
20230616,151600,325992710,4185,4185,4185,4185,4
|
|
20230616,151500,325975970,4185,4185,4185,4185,7
|
|
20230616,151400,325946675,4185,4185,4185,4185,13
|
|
20230616,151300,325892270,4185,4185,4185,4185,13
|
|
20230616,151200,325837865,4185,4185,4190,4185,506
|
|
20230616,151100,323719920,4185,4185,4185,4185,51
|
|
20230616,151000,323506485,4185,4185,4185,4185,0
|
|
20230616,150900,323506485,4185,4185,4185,4185,0
|
|
20230616,150800,323506485,4185,4185,4185,4185,0
|
|
20230616,150700,323506485,4185,4185,4185,4185,1
|
|
20230616,150600,323502300,4180,4180,4180,4180,0
|
|
20230616,150500,323502300,4180,4180,4180,4180,0
|
|
20230616,150400,323502300,4180,4180,4180,4180,3
|
|
20230616,150300,323489760,4175,4175,4175,4175,0
|
|
20230616,150200,323489760,4175,4180,4180,4175,486
|
|
20230616,150100,321458295,4180,4180,4180,4180,0
|
|
20230616,150000,321458295,4180,4180,4180,4180,542
|
|
20230616,145900,319192735,4185,4185,4185,4185,1
|
|
20230616,145800,319188550,4190,4195,4195,4190,31
|
|
20230616,145700,319058510,4195,4195,4195,4195,30
|
|
20230616,145600,318932660,4200,4195,4200,4195,40
|
|
20230616,145500,318764850,4195,4195,4195,4180,508
|
|
20230616,145400,316641360,4195,4190,4195,4175,256
|
|
20230616,145300,315571630,4190,4190,4190,4190,216
|
|
20230616,145200,314666590,4190,4190,4190,4190,0
|
|
20230616,145100,314666590,4190,4190,4190,4190,0
|
|
20230616,145000,314666590,4190,4180,4190,4180,125
|
|
20230616,144900,314143090,4180,4180,4180,4180,0
|
|
20230616,144800,314143090,4180,4180,4180,4180,38
|
|
20230616,144700,313984250,4180,4180,4180,4180,0
|
|
20230616,144600,313984250,4180,4180,4180,4180,0
|
|
20230616,144500,313984250,4180,4180,4180,4180,1228
|
|
20230616,144400,308851210,4180,4175,4180,4175,3164
|
|
20230616,144300,295635690,4175,4175,4175,4175,0
|
|
20230616,144200,295635690,4175,4175,4180,4175,2455
|
|
20230616,144100,285386060,4180,4180,4180,4180,1
|
|
20230616,144000,285381880,4175,4175,4175,4175,500
|
|
20230616,143900,283294380,4175,4175,4175,4175,15
|
|
20230616,143800,283231755,4175,4175,4175,4175,25
|
|
20230616,143700,283127380,4180,4180,4180,4180,9
|
|
20230616,143600,283089760,4180,4180,4180,4180,671
|
|
20230616,143500,280284980,4180,4180,4180,4180,101
|
|
20230616,143400,279862800,4180,4180,4180,4180,2
|
|
20230616,143300,279854440,4175,4175,4175,4175,20
|
|
20230616,143200,279770940,4180,4180,4180,4180,0
|
|
20230616,143100,279770940,4180,4180,4180,4180,0
|
|
20230616,143000,279770940,4180,4180,4180,4180,112
|
|
20230616,142900,279302780,4180,4180,4180,4180,0
|
|
20230616,142800,279302780,4180,4180,4180,4175,521
|
|
20230616,142700,277127500,4195,4195,4195,4195,0
|
|
20230616,142600,277127500,4195,4180,4195,4180,484
|
|
20230616,142500,275104365,4180,4180,4180,4180,0
|
|
20230616,142400,275104365,4180,4180,4180,4180,354
|
|
20230616,142300,273624645,4180,4180,4180,4180,227
|
|
20230616,142200,272675785,4180,4180,4180,4180,0
|
|
20230616,142100,272675785,4180,4180,4180,4180,0
|
|
20230616,142000,272675785,4180,4180,4180,4180,0
|
|
20230616,141900,272675785,4180,4180,4180,4180,2
|
|
20230616,141800,272667425,4180,4180,4180,4180,10
|
|
20230616,141700,272625625,4180,4180,4180,4180,5
|
|
20230616,141600,272604725,4180,4180,4180,4180,9
|
|
20230616,141500,272567105,4175,4175,4175,4175,0
|
|
20230616,141400,272567105,4175,4180,4180,4175,10630
|
|
20230616,141300,228147370,4180,4180,4180,4180,1737
|
|
20230616,141200,220886710,4180,4180,4180,4180,0
|
|
20230616,141100,220886710,4180,4180,4180,4180,82
|
|
20230616,141000,220543950,4180,4180,4180,4180,108
|
|
20230616,140900,220092510,4180,4180,4180,4180,0
|
|
20230616,140800,220092510,4180,4180,4180,4180,1339
|
|
20230616,140700,214495490,4185,4185,4185,4185,8
|
|
20230616,140600,214462010,4180,4180,4180,4180,13
|
|
20230616,140500,214407670,4180,4180,4180,4180,1100
|
|
20230616,140400,209809670,4185,4185,4185,4185,3
|
|
20230616,140300,209797115,4180,4180,4180,4180,0
|
|
20230616,140200,209797115,4180,4180,4180,4180,10
|
|
20230616,140100,209755315,4185,4180,4185,4180,122
|
|
20230616,140000,209244895,4185,4185,4185,4185,5
|
|
20230616,135900,209223970,4185,4185,4185,4185,200
|
|
20230616,135800,208386970,4185,4185,4185,4185,0
|
|
20230616,135700,208386970,4185,4185,4185,4185,0
|
|
20230616,135600,208386970,4185,4185,4185,4185,333
|
|
20230616,135500,206993365,4185,4185,4185,4185,6
|
|
20230616,135400,206968255,4185,4185,4185,4185,3
|
|
20230616,135300,206955700,4180,4180,4180,4180,0
|
|
20230616,135200,206955700,4180,4180,4180,4180,1
|
|
20230616,135100,206951520,4185,4185,4185,4185,0
|
|
20230616,135000,206951520,4185,4185,4185,4185,0
|
|
20230616,134900,206951520,4185,4185,4185,4185,0
|
|
20230616,134800,206951520,4185,4185,4185,4185,100
|
|
20230616,134700,206533020,4185,4185,4185,4185,100
|
|
20230616,134600,206114520,4185,4185,4185,4185,16
|
|
20230616,134500,206047560,4185,4185,4185,4185,220
|
|
20230616,134400,205126860,4185,4185,4185,4185,22
|
|
20230616,134300,205034790,4185,4185,4185,4185,100
|
|
20230616,134200,204616290,4185,4185,4185,4185,500
|
|
20230616,134100,202523790,4185,4185,4185,4185,10
|
|
20230616,134000,202481940,4180,4185,4185,4180,15
|
|
20230616,133900,202419170,4185,4185,4185,4185,16
|
|
20230616,133800,202352210,4185,4185,4185,4185,12
|
|
20230616,133700,202301990,4185,4185,4185,4185,71
|
|
20230616,133600,202004855,4185,4185,4185,4185,225
|
|
20230616,133500,201063230,4185,4185,4185,4185,6
|
|
20230616,133400,201038120,4185,4185,4185,4185,2
|
|
20230616,133300,201029750,4185,4185,4185,4185,95
|
|
20230616,133200,200632175,4185,4185,4185,4185,245
|
|
20230616,133100,199606850,4185,4185,4185,4185,380
|
|
20230616,133000,198016550,4185,4185,4185,4185,0
|
|
20230616,132900,198016550,4185,4185,4185,4185,76
|
|
20230616,132800,197698490,4185,4185,4185,4185,0
|
|
20230616,132700,197698490,4185,4185,4185,4185,0
|
|
20230616,132600,197698490,4185,4185,4185,4185,0
|
|
20230616,132500,197698490,4185,4185,4185,4185,0
|
|
20230616,132400,197698490,4185,4185,4185,4185,0
|
|
20230616,132300,197698490,4185,4185,4185,4185,0
|
|
20230616,132200,197698490,4185,4185,4185,4185,0
|
|
20230616,132100,197698490,4185,4185,4185,4185,0
|
|
20230616,132000,197698490,4185,4185,4185,4185,21
|
|
20230616,131900,197610605,4185,4185,4185,4185,30
|
|
20230616,131800,197485055,4185,4185,4185,4185,0
|
|
20230616,131700,197485055,4185,4185,4185,4185,313
|
|
20230616,131600,196175150,4185,4185,4185,4185,2323
|
|
20230616,131500,186453395,4185,4185,4185,4185,79
|
|
20230616,131400,186122780,4185,4185,4185,4185,0
|
|
20230616,131300,186122780,4185,4185,4185,4185,2
|
|
20230616,131200,186114410,4190,4190,4190,4190,0
|
|
20230616,131100,186114410,4190,4190,4190,4190,0
|
|
20230616,131000,186114410,4190,4190,4190,4190,0
|
|
20230616,130900,186114410,4190,4190,4190,4190,0
|
|
20230616,130800,186114410,4190,4190,4190,4190,0
|
|
20230616,130700,186114410,4190,4190,4190,4190,1
|
|
20230616,130600,186110220,4190,4190,4190,4190,0
|
|
20230616,130500,186110220,4190,4190,4190,4190,0
|
|
20230616,130400,186110220,4190,4190,4190,4190,0
|
|
20230616,130300,186110220,4190,4190,4190,4190,20
|
|
20230616,130200,186026420,4190,4190,4190,4190,0
|
|
20230616,130100,186026420,4190,4190,4190,4190,0
|
|
20230616,130000,186026420,4190,4190,4190,4190,229
|
|
20230616,125900,185066910,4190,4190,4190,4190,0
|
|
20230616,125800,185066910,4190,4190,4190,4190,0
|
|
20230616,125700,185066910,4190,4190,4190,4190,0
|
|
20230616,125600,185066910,4190,4190,4190,4190,0
|
|
20230616,125500,185066910,4190,4190,4190,4190,601
|
|
20230616,125400,182548720,4195,4195,4195,4195,1
|
|
20230616,125300,182544525,4185,4185,4185,4185,0
|
|
20230616,125200,182544525,4185,4185,4185,4185,0
|
|
20230616,125100,182544525,4185,4185,4185,4185,0
|
|
20230616,125000,182544525,4185,4185,4185,4185,30
|
|
20230616,124900,182418975,4185,4185,4185,4185,388
|
|
20230616,124800,180795195,4185,4185,4185,4185,90
|
|
20230616,124700,180418545,4195,4195,4195,4195,0
|
|
20230616,124600,180418545,4195,4195,4195,4195,12
|
|
20230616,124500,180368205,4190,4190,4190,4190,0
|
|
20230616,124400,180368205,4190,4190,4190,4190,0
|
|
20230616,124300,180368205,4190,4190,4190,4190,0
|
|
20230616,124200,180368205,4190,4190,4190,4190,0
|
|
20230616,124100,180368205,4190,4195,4195,4190,1873
|
|
20230616,124000,172520330,4195,4195,4195,4195,0
|
|
20230616,123900,172520330,4195,4195,4195,4195,0
|
|
20230616,123800,172520330,4195,4195,4195,4195,1
|
|
20230616,123700,172516135,4190,4195,4195,4190,906
|
|
20230616,123600,168719985,4195,4195,4195,4195,42
|
|
20230616,123500,168543795,4195,4195,4195,4195,12
|
|
20230616,123400,168493455,4195,4195,4195,4195,14
|
|
20230616,123300,168434725,4195,4195,4195,4195,12
|
|
20230616,123200,168384385,4190,4190,4190,4190,200
|
|
20230616,123100,167546385,4195,4195,4195,4195,12
|
|
20230616,123000,167496045,4195,4195,4195,4195,0
|
|
20230616,122900,167496045,4195,4195,4195,4195,0
|
|
20230616,122800,167496045,4195,4195,4195,4195,0
|
|
20230616,122700,167496045,4195,4195,4195,4195,0
|
|
20230616,122600,167496045,4195,4195,4195,4195,250
|
|
20230616,122500,166447295,4205,4205,4205,4205,0
|
|
20230616,122400,166447295,4205,4205,4205,4205,0
|
|
20230616,122300,166447295,4205,4195,4205,4195,101
|
|
20230616,122200,166023590,4205,4205,4205,4205,1
|
|
20230616,122100,166019385,4195,4195,4195,4195,0
|
|
20230616,122000,166019385,4195,4195,4195,4195,90
|
|
20230616,121900,165641835,4195,4195,4195,4195,0
|
|
20230616,121800,165641835,4195,4195,4195,4195,0
|
|
20230616,121700,165641835,4195,4195,4195,4195,0
|
|
20230616,121600,165641835,4195,4195,4195,4195,10
|
|
20230616,121500,165599885,4195,4195,4195,4195,418
|
|
20230616,121400,163846375,4195,4195,4195,4195,0
|
|
20230616,121300,163846375,4195,4195,4195,4195,0
|
|
20230616,121200,163846375,4195,4195,4195,4195,0
|
|
20230616,121100,163846375,4195,4195,4195,4195,3
|
|
20230616,121000,163833790,4195,4195,4195,4195,301
|
|
20230616,120900,162571095,4195,4195,4195,4195,0
|
|
20230616,120800,162571095,4195,4195,4195,4195,0
|
|
20230616,120700,162571095,4195,4195,4195,4195,0
|
|
20230616,120600,162571095,4195,4195,4195,4195,0
|
|
20230616,120500,162571095,4195,4195,4195,4195,200
|
|
20230616,120400,161732095,4215,4190,4215,4190,84
|
|
20230616,120300,161380110,4195,4195,4195,4195,0
|
|
20230616,120200,161380110,4195,4195,4195,4195,0
|
|
20230616,120100,161380110,4195,4195,4195,4195,0
|
|
20230616,120000,161380110,4195,4210,4210,4195,435
|
|
20230616,115900,159554940,4215,4215,4215,4215,0
|
|
20230616,115800,159554940,4215,4215,4215,4215,0
|
|
20230616,115700,159554940,4215,4210,4215,4210,6
|
|
20230616,115600,159529675,4195,4195,4195,4195,0
|
|
20230616,115500,159529675,4195,4195,4195,4195,300
|
|
20230616,115400,158271175,4195,4195,4195,4195,0
|
|
20230616,115300,158271175,4195,4195,4195,4195,0
|
|
20230616,115200,158271175,4195,4195,4195,4195,0
|
|
20230616,115100,158271175,4195,4195,4195,4195,612
|
|
20230616,115000,155703835,4200,4200,4200,4200,0
|
|
20230616,114900,155703835,4200,4200,4200,4200,0
|
|
20230616,114800,155703835,4200,4200,4200,4200,50
|
|
20230616,114700,155493835,4200,4200,4200,4200,0
|
|
20230616,114600,155493835,4200,4200,4200,4200,0
|
|
20230616,114500,155493835,4200,4200,4200,4200,30
|
|
20230616,114400,155367835,4205,4205,4205,4205,100
|
|
20230616,114300,154947335,4200,4200,4200,4200,0
|
|
20230616,114200,154947335,4200,4200,4200,4200,0
|
|
20230616,114100,154947335,4200,4205,4205,4200,300
|
|
20230616,114000,153686335,4220,4220,4220,4220,0
|
|
20230616,113900,153686335,4220,4215,4220,4215,245
|
|
20230616,113800,152652440,4220,4220,4220,4220,0
|
|
20230616,113700,152652440,4220,4220,4220,4220,2
|
|
20230616,113600,152644000,4220,4210,4220,4210,152
|
|
20230616,113500,152003860,4200,4205,4205,4200,200
|
|
20230616,113400,151163360,4220,4220,4220,4220,0
|
|
20230616,113300,151163360,4220,4220,4220,4220,0
|
|
20230616,113200,151163360,4220,4200,4220,4200,224
|
|
20230616,113100,150222340,4200,4200,4200,4200,304
|
|
20230616,113000,148945540,4200,4200,4200,4200,34
|
|
20230616,112900,148802740,4200,4200,4200,4200,0
|
|
20230616,112800,148802740,4200,4200,4200,4200,2
|
|
20230616,112700,148794340,4205,4205,4205,4205,0
|
|
20230616,112600,148794340,4205,4210,4210,4205,305
|
|
20230616,112500,147511290,4215,4215,4215,4215,5
|
|
20230616,112400,147490215,4220,4220,4220,4220,0
|
|
20230616,112300,147490215,4220,4220,4220,4220,70
|
|
20230616,112200,147194815,4220,4220,4220,4220,0
|
|
20230616,112100,147194815,4220,4220,4220,4220,10
|
|
20230616,112000,147152615,4220,4220,4220,4220,344
|
|
20230616,111900,145700935,4220,4220,4220,4220,50
|
|
20230616,111800,145489935,4220,4220,4220,4220,111
|
|
20230616,111700,145021515,4220,4220,4220,4220,0
|
|
20230616,111600,145021515,4220,4220,4220,4215,1225
|
|
20230616,111500,139852140,4220,4220,4220,4220,50
|
|
20230616,111400,139641140,4220,4215,4220,4215,1087
|
|
20230616,111300,135054445,4215,4215,4215,4215,201
|
|
20230616,111200,134207230,4215,4215,4215,4215,400
|
|
20230616,111100,132521230,4220,4205,4220,4190,899
|
|
20230616,111000,128740200,4205,4205,4205,4205,0
|
|
20230616,110900,128740200,4205,4205,4205,4205,6
|
|
20230616,110800,128714970,4205,4205,4205,4205,0
|
|
20230616,110700,128714970,4205,4190,4205,4190,11
|
|
20230616,110600,128668730,4205,4205,4205,4205,0
|
|
20230616,110500,128668730,4205,4205,4205,4205,30
|
|
20230616,110400,128542580,4205,4205,4205,4205,60
|
|
20230616,110300,128290280,4210,4210,4210,4210,0
|
|
20230616,110200,128290280,4210,4210,4210,4210,6
|
|
20230616,110100,128265020,4190,4210,4210,4190,66
|
|
20230616,110000,127988460,4210,4190,4210,4190,508
|
|
20230616,105900,125858360,4190,4200,4200,4190,1888
|
|
20230616,105800,117929055,4205,4205,4205,4205,0
|
|
20230616,105700,117929055,4205,4205,4205,4205,2
|
|
20230616,105600,117920645,4205,4205,4205,4205,8
|
|
20230616,105500,117887005,4205,4200,4205,4200,3
|
|
20230616,105400,117874395,4220,4220,4220,4220,0
|
|
20230616,105300,117874395,4220,4220,4220,4220,0
|
|
20230616,105200,117874395,4220,4220,4220,4200,1008
|
|
20230616,105100,113640635,4210,4220,4220,4210,154
|
|
20230616,105000,112992195,4220,4220,4220,4215,270
|
|
20230616,104900,111854060,4220,4215,4220,4215,81
|
|
20230616,104800,111512620,4215,4215,4215,4215,48
|
|
20230616,104700,111310300,4220,4220,4220,4220,50
|
|
20230616,104600,111099300,4220,4220,4220,4220,140
|
|
20230616,104500,110508500,4225,4220,4225,4220,404
|
|
20230616,104400,108803610,4225,4200,4225,4200,464
|
|
20230616,104300,106845600,4220,4220,4220,4220,0
|
|
20230616,104200,106845600,4220,4225,4225,4200,60
|
|
20230616,104100,106592160,4210,4235,4235,4210,46
|
|
20230616,104000,106397970,4240,4225,4240,4225,115
|
|
20230616,103900,105911480,4220,4215,4220,4215,2387
|
|
20230616,103800,95845215,4215,4210,4215,4210,50
|
|
20230616,103700,95634650,4210,4210,4210,4210,1
|
|
20230616,103600,95630440,4190,4210,4210,4190,275
|
|
20230616,103500,94476690,4210,4210,4210,4210,3
|
|
20230616,103400,94464060,4210,4210,4210,4210,687
|
|
20230616,103300,91571790,4210,4210,4210,4210,200
|
|
20230616,103200,90729790,4210,4210,4210,4210,1
|
|
20230616,103100,90725580,4210,4190,4210,4190,394
|
|
20230616,103000,89074700,4190,4190,4190,4190,0
|
|
20230616,102900,89074700,4190,4190,4190,4190,200
|
|
20230616,102800,88236700,4210,4210,4210,4185,502
|
|
20230616,102700,86135780,4190,4210,4210,4190,2170
|
|
20230616,102600,77013875,4205,4205,4205,4205,30
|
|
20230616,102500,76887725,4205,4210,4210,4205,28
|
|
20230616,102400,76769885,4210,4210,4210,4210,0
|
|
20230616,102300,76769885,4210,4210,4210,4210,5
|
|
20230616,102200,76748835,4205,4205,4205,4205,679
|
|
20230616,102100,73893640,4205,4205,4205,4205,10
|
|
20230616,102000,73851590,4215,4215,4215,4215,0
|
|
20230616,101900,73851590,4215,4215,4215,4215,0
|
|
20230616,101800,73851590,4215,4215,4215,4215,0
|
|
20230616,101700,73851590,4215,4195,4215,4195,54
|
|
20230616,101600,73624340,4195,4215,4215,4195,12
|
|
20230616,101500,73573980,4195,4195,4195,4195,13
|
|
20230616,101400,73519445,4215,4215,4215,4215,0
|
|
20230616,101300,73519445,4215,4210,4215,4210,77
|
|
20230616,101200,73195265,4210,4210,4210,4210,5
|
|
20230616,101100,73174215,4215,4210,4215,4200,51
|
|
20230616,101000,72959780,4210,4200,4215,4200,214
|
|
20230616,100900,72060945,4215,4200,4215,4200,314
|
|
20230616,100800,70742125,4200,4200,4200,4200,0
|
|
20230616,100700,70742125,4200,4185,4200,4185,210
|
|
20230616,100600,69863125,4200,4200,4200,4200,0
|
|
20230616,100500,69863125,4200,4185,4200,4185,228
|
|
20230616,100400,68908710,4200,4195,4200,4195,6
|
|
20230616,100300,68883530,4195,4195,4195,4195,4
|
|
20230616,100200,68866750,4200,4175,4200,4175,469
|
|
20230616,100100,66903880,4180,4180,4180,4180,0
|
|
20230616,100000,66903880,4180,4180,4180,4180,52
|
|
20230616,095900,66686520,4200,4200,4200,4200,0
|
|
20230616,095800,66686520,4200,4190,4200,4190,29
|
|
20230616,095700,66564840,4175,4170,4175,4170,171
|
|
20230616,095600,65851165,4175,4175,4175,4175,8
|
|
20230616,095500,65817765,4175,4180,4180,4175,169
|
|
20230616,095400,65111845,4190,4180,4200,4180,31
|
|
20230616,095300,64982045,4180,4180,4180,4180,101
|
|
20230616,095200,64559865,4190,4190,4190,4190,1
|
|
20230616,095100,64555675,4170,4180,4180,4170,1415
|
|
20230616,095000,58649070,4180,4190,4190,4180,153
|
|
20230616,094900,58008150,4190,4190,4190,4190,0
|
|
20230616,094800,58008150,4190,4200,4200,4190,84
|
|
20230616,094700,57656170,4180,4180,4180,4180,311
|
|
20230616,094600,56356190,4200,4200,4200,4200,0
|
|
20230616,094500,56356190,4200,4180,4200,4180,7
|
|
20230616,094400,56326890,4200,4175,4200,4175,183
|
|
20230616,094300,55560790,4175,4175,4175,4175,0
|
|
20230616,094200,55560790,4175,4175,4175,4175,0
|
|
20230616,094100,55560790,4175,4180,4180,4175,470
|
|
20230616,094000,53598055,4175,4200,4200,4175,1511
|
|
20230616,093900,47285980,4205,4220,4220,4205,6
|
|
20230616,093800,47260735,4200,4200,4200,4200,193
|
|
20230616,093700,46450135,4220,4220,4220,4220,0
|
|
20230616,093600,46450135,4220,4220,4220,4220,103
|
|
20230616,093500,46015475,4220,4215,4220,4200,363
|
|
20230616,093400,44490065,4220,4215,4220,4215,72
|
|
20230616,093300,44186290,4220,4215,4220,4215,320
|
|
20230616,093200,42835895,4220,4190,4220,4190,2658
|
|
20230616,093100,31697540,4185,4165,4185,4155,1332
|
|
20230616,093000,26152805,4170,4185,4185,4170,217
|
|
20230616,092900,25247900,4170,4170,4170,4170,495
|
|
20230616,092800,23183750,4170,4170,4170,4170,1
|
|
20230616,092700,23179580,4165,4165,4165,4165,0
|
|
20230616,092600,23179580,4165,4165,4165,4155,202
|
|
20230616,092500,22339250,4155,4170,4170,4155,14
|
|
20230616,092400,22281065,4155,4170,4170,4155,357
|
|
20230616,092300,20796975,4170,4170,4170,4170,0
|
|
20230616,092200,20796975,4170,4170,4170,4170,1
|
|
20230616,092100,20792805,4170,4170,4170,4170,0
|
|
20230616,092000,20792805,4170,4180,4180,4155,519
|
|
20230616,091900,18635370,4180,4180,4180,4180,0
|
|
20230616,091800,18635370,4180,4180,4185,4180,61
|
|
20230616,091700,18380310,4180,4155,4180,4155,195
|
|
20230616,091600,17565660,4155,4185,4185,4150,582
|
|
20230616,091500,15148975,4160,4180,4180,4160,202
|
|
20230616,091400,14308245,4180,4185,4185,4180,18
|
|
20230616,091300,14232940,4185,4180,4185,4150,542
|
|
20230616,091200,11981170,4180,4180,4180,4180,0
|
|
20230616,091100,11981170,4180,4185,4185,4180,507
|
|
20230616,091000,9861890,4185,4175,4195,4165,303
|
|
20230616,090900,8597275,4195,4195,4195,4195,10
|
|
20230616,090800,8555325,4175,4175,4175,4175,36
|
|
20230616,090700,8405025,4175,4175,4175,4160,327
|
|
20230616,090600,7044300,4175,4175,4175,4175,0
|
|
20230616,090500,7044300,4175,4190,4190,4160,454
|
|
20230616,090400,5147355,4190,4190,4190,4190,113
|
|
20230616,090300,4673885,4190,4190,4190,4190,0
|
|
20230616,090200,4673885,4190,4190,4190,4190,0
|
|
20230616,090100,4673885,4190,4185,4190,4185,11
|
|
20230616,090000,4627845,4185,4190,4190,4185,1105
|