630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192700,225563530,2180,2180,2180,2180,2461
|
|
20230612,192600,225563530,2180,2180,2180,2180,0
|
|
20230612,192500,225563530,2180,2180,2180,2180,0
|
|
20230612,192400,225563530,2180,2180,2180,2180,0
|
|
20230612,192300,225563530,2180,2180,2180,2180,0
|
|
20230612,192200,225563530,2180,2180,2180,2180,0
|
|
20230612,192100,225563530,2180,2180,2180,2180,0
|
|
20230612,192000,225563530,2180,2180,2180,2180,0
|
|
20230612,191900,225563530,2180,2180,2180,2180,0
|
|
20230612,191800,225563530,2180,2180,2180,2180,0
|
|
20230612,191700,225563530,2180,2180,2180,2180,0
|
|
20230612,191600,225563530,2180,2180,2180,2180,0
|
|
20230612,191500,225563530,2180,2180,2180,2180,0
|
|
20230612,191400,225563530,2180,2180,2180,2180,0
|
|
20230612,191300,225563530,2180,2180,2180,2180,0
|
|
20230612,191200,225563530,2180,2180,2180,2180,0
|
|
20230612,191100,225563530,2180,2180,2180,2180,0
|
|
20230612,191000,225563530,2180,2180,2180,2180,0
|
|
20230612,190900,225563530,2180,2180,2180,2180,0
|
|
20230612,190800,225563530,2180,2180,2180,2180,0
|
|
20230612,190700,225563530,2180,2180,2180,2180,0
|
|
20230612,190600,225563530,2180,2180,2180,2180,0
|
|
20230612,190500,225563530,2180,2180,2180,2180,0
|
|
20230612,190400,225563530,2180,2180,2180,2180,0
|
|
20230612,190300,225563530,2180,2180,2180,2180,0
|
|
20230612,190200,225563530,2180,2180,2180,2180,0
|
|
20230612,190100,225563530,2180,2180,2180,2180,0
|
|
20230612,190000,225563530,2180,2180,2180,2180,0
|
|
20230612,185900,225563530,2180,2180,2180,2180,0
|
|
20230612,185800,225563530,2180,2180,2180,2180,0
|
|
20230612,185700,225563530,2180,2180,2180,2180,2461
|
|
20230612,185600,225563530,2180,2180,2180,2180,0
|
|
20230612,185500,225563530,2180,2180,2180,2180,0
|
|
20230612,185400,225563530,2180,2180,2180,2180,0
|
|
20230612,185300,225563530,2180,2180,2180,2180,0
|
|
20230612,185200,225563530,2180,2180,2180,2180,0
|
|
20230612,185100,225563530,2180,2180,2180,2180,0
|
|
20230612,185000,225563530,2180,2180,2180,2180,0
|
|
20230612,184900,225563530,2180,2180,2180,2180,0
|
|
20230612,184800,225563530,2180,2180,2180,2180,0
|
|
20230612,184700,225563530,2180,2180,2180,2180,0
|
|
20230612,184600,225563530,2180,2180,2180,2180,0
|
|
20230612,184500,225563530,2180,2180,2180,2180,0
|
|
20230612,184400,225563530,2180,2180,2180,2180,0
|
|
20230612,184300,225563530,2180,2180,2180,2180,0
|
|
20230612,184200,225563530,2180,2180,2180,2180,0
|
|
20230612,184100,225563530,2180,2180,2180,2180,0
|
|
20230612,184000,225563530,2180,2180,2180,2180,0
|
|
20230612,183900,225563530,2180,2180,2180,2180,0
|
|
20230612,183800,225563530,2180,2180,2180,2180,0
|
|
20230612,183700,225563530,2180,2180,2180,2180,0
|
|
20230612,183600,225563530,2180,2180,2180,2180,0
|
|
20230612,183500,225563530,2180,2180,2180,2180,0
|
|
20230612,183400,225563530,2180,2180,2180,2180,0
|
|
20230612,183300,225563530,2180,2180,2180,2180,0
|
|
20230612,183200,225563530,2180,2180,2180,2180,0
|
|
20230612,183100,225563530,2180,2180,2180,2180,0
|
|
20230612,183000,225563530,2180,2180,2180,2180,0
|
|
20230612,182900,225563530,2180,2180,2180,2180,0
|
|
20230612,182800,225563530,2180,2180,2180,2180,0
|
|
20230612,182700,225563530,2180,2180,2180,2180,2461
|
|
20230612,182600,225563530,2180,2180,2180,2180,0
|
|
20230612,182500,225563530,2180,2180,2180,2180,0
|
|
20230612,182400,225563530,2180,2180,2180,2180,0
|
|
20230612,182300,225563530,2180,2180,2180,2180,0
|
|
20230612,182200,225563530,2180,2180,2180,2180,0
|
|
20230612,182100,225563530,2180,2180,2180,2180,0
|
|
20230612,182000,225563530,2180,2180,2180,2180,0
|
|
20230612,181900,225563530,2180,2180,2180,2180,0
|
|
20230612,181800,225563530,2180,2180,2180,2180,0
|
|
20230612,181700,225563530,2180,2180,2180,2180,0
|
|
20230612,181600,225563530,2180,2180,2180,2180,0
|
|
20230612,181500,225563530,2180,2180,2180,2180,0
|
|
20230612,181400,225563530,2180,2180,2180,2180,0
|
|
20230612,181300,225563530,2180,2180,2180,2180,0
|
|
20230612,181200,225563530,2180,2180,2180,2180,0
|
|
20230612,181100,225563530,2180,2180,2180,2180,0
|
|
20230612,181000,225563530,2180,2180,2180,2180,0
|
|
20230612,180900,225563530,2180,2180,2180,2180,0
|
|
20230612,180800,225563530,2180,2180,2180,2180,0
|
|
20230612,180700,225563530,2180,2180,2180,2180,0
|
|
20230612,180600,225563530,2180,2180,2180,2180,0
|
|
20230612,180500,225563530,2180,2180,2180,2180,0
|
|
20230612,180400,225563530,2180,2180,2180,2180,0
|
|
20230612,180300,225563530,2180,2180,2180,2180,0
|
|
20230612,180200,225563530,2180,2180,2180,2180,0
|
|
20230612,180100,225563530,2180,2180,2180,2180,0
|
|
20230612,180000,225563530,2180,2180,2180,2180,0
|
|
20230612,175900,225563530,2180,2180,2180,2180,0
|
|
20230612,175800,225563530,2180,2180,2180,2180,0
|
|
20230612,175700,225563530,2180,2180,2180,2180,2461
|
|
20230612,175600,225563530,2180,2180,2180,2180,0
|
|
20230612,175500,225563530,2180,2180,2180,2180,0
|
|
20230612,175400,225563530,2180,2180,2180,2180,0
|
|
20230612,175300,225563530,2180,2180,2180,2180,0
|
|
20230612,175200,225563530,2180,2180,2180,2180,0
|
|
20230612,175100,225563530,2180,2180,2180,2180,0
|
|
20230612,175000,225563530,2180,2180,2180,2180,0
|
|
20230612,174900,225563530,2180,2180,2180,2180,0
|
|
20230612,174800,225563530,2180,2180,2180,2180,0
|
|
20230612,174700,225563530,2180,2180,2180,2180,0
|
|
20230612,174600,225563530,2180,2180,2180,2180,0
|
|
20230612,174500,225563530,2180,2180,2180,2180,0
|
|
20230612,174400,225563530,2180,2180,2180,2180,0
|
|
20230612,174300,225563530,2180,2180,2180,2180,0
|
|
20230612,174200,225563530,2180,2180,2180,2180,0
|
|
20230612,174100,225563530,2180,2180,2180,2180,0
|
|
20230612,174000,225563530,2180,2180,2180,2180,0
|
|
20230612,173900,225563530,2180,2180,2180,2180,0
|
|
20230612,173800,225563530,2180,2180,2180,2180,0
|
|
20230612,173700,225563530,2180,2180,2180,2180,0
|
|
20230612,173600,225563530,2180,2180,2180,2180,0
|
|
20230612,173500,225563530,2180,2180,2180,2180,0
|
|
20230612,173400,225563530,2180,2180,2180,2180,0
|
|
20230612,173300,225563530,2180,2180,2180,2180,0
|
|
20230612,173200,225563530,2180,2180,2180,2180,0
|
|
20230612,173100,225563530,2180,2180,2180,2180,0
|
|
20230612,173000,225563530,2180,2180,2180,2180,0
|
|
20230612,172900,225563530,2180,2180,2180,2180,0
|
|
20230612,172800,225563530,2180,2180,2180,2180,0
|
|
20230612,172700,225563530,2180,2180,2180,2180,2461
|
|
20230612,172600,225563530,2180,2180,2180,2180,0
|
|
20230612,172500,225563530,2180,2180,2180,2180,0
|
|
20230612,172400,225563530,2180,2180,2180,2180,0
|
|
20230612,172300,225563530,2180,2180,2180,2180,0
|
|
20230612,172200,225563530,2180,2180,2180,2180,0
|
|
20230612,172100,225563530,2180,2180,2180,2180,0
|
|
20230612,172000,225563530,2180,2180,2180,2180,0
|
|
20230612,171900,225563530,2180,2180,2180,2180,0
|
|
20230612,171800,225563530,2180,2180,2180,2180,0
|
|
20230612,171700,225563530,2180,2180,2180,2180,0
|
|
20230612,171600,225563530,2180,2180,2180,2180,0
|
|
20230612,171500,225563530,2180,2180,2180,2180,0
|
|
20230612,171400,225563530,2180,2180,2180,2180,0
|
|
20230612,171300,225563530,2180,2180,2180,2180,0
|
|
20230612,171200,225563530,2180,2180,2180,2180,0
|
|
20230612,171100,225563530,2180,2180,2180,2180,0
|
|
20230612,171000,225563530,2180,2180,2180,2180,0
|
|
20230612,170900,225563530,2180,2180,2180,2180,0
|
|
20230612,170800,225563530,2180,2180,2180,2180,0
|
|
20230612,170700,225563530,2180,2180,2180,2180,0
|
|
20230612,170600,225563530,2180,2180,2180,2180,0
|
|
20230612,170500,225563530,2180,2180,2180,2180,0
|
|
20230612,170400,225563530,2180,2180,2180,2180,0
|
|
20230612,170300,225563530,2180,2180,2180,2180,0
|
|
20230612,170200,225563530,2180,2180,2180,2180,0
|
|
20230612,170100,225563530,2180,2180,2180,2180,0
|
|
20230612,170000,225563530,2180,2180,2180,2180,0
|
|
20230612,165900,225563530,2180,2180,2180,2180,0
|
|
20230612,165800,225563530,2180,2180,2180,2180,0
|
|
20230612,165700,225563530,2180,2180,2180,2180,2461
|
|
20230612,165600,225563530,2180,2180,2180,2180,0
|
|
20230612,165500,225563530,2180,2180,2180,2180,0
|
|
20230612,165400,225563530,2180,2180,2180,2180,0
|
|
20230612,165300,225563530,2180,2180,2180,2180,0
|
|
20230612,165200,225563530,2180,2180,2180,2180,0
|
|
20230612,165100,225563530,2180,2180,2180,2180,0
|
|
20230612,165000,225563530,2180,2180,2180,2180,0
|
|
20230612,164900,225563530,2180,2180,2180,2180,0
|
|
20230612,164800,225563530,2180,2180,2180,2180,0
|
|
20230612,164700,225563530,2180,2180,2180,2180,0
|
|
20230612,164600,225563530,2180,2180,2180,2180,0
|
|
20230612,164500,225563530,2180,2180,2180,2180,0
|
|
20230612,164400,225563530,2180,2180,2180,2180,0
|
|
20230612,164300,225563530,2180,2180,2180,2180,0
|
|
20230612,164200,225563530,2180,2180,2180,2180,0
|
|
20230612,164100,225563530,2180,2180,2180,2180,0
|
|
20230612,164000,225563530,2180,2180,2180,2180,0
|
|
20230612,163900,225563530,2180,2180,2180,2180,0
|
|
20230612,163800,225563530,2180,2180,2180,2180,0
|
|
20230612,163700,225563530,2180,2180,2180,2180,0
|
|
20230612,163600,225563530,2180,2180,2180,2180,0
|
|
20230612,163500,225563530,2180,2180,2180,2180,0
|
|
20230612,163400,225563530,2180,2180,2180,2180,0
|
|
20230612,163300,225563530,2180,2180,2180,2180,0
|
|
20230612,163200,225563530,2180,2180,2180,2180,0
|
|
20230612,163100,225563530,2180,2180,2180,2180,0
|
|
20230612,163000,225563530,2180,2180,2180,2180,0
|
|
20230612,162900,225563530,2180,2180,2180,2180,0
|
|
20230612,162800,225563530,2180,2180,2180,2180,0
|
|
20230612,162700,225563530,2180,2180,2180,2180,2461
|
|
20230612,162600,225563530,2180,2180,2180,2180,0
|
|
20230612,162500,225563530,2180,2180,2180,2180,0
|
|
20230612,162400,225563530,2180,2180,2180,2180,0
|
|
20230612,162300,225563530,2180,2180,2180,2180,0
|
|
20230612,162200,225563530,2180,2180,2180,2180,0
|
|
20230612,162100,225563530,2180,2180,2180,2180,0
|
|
20230612,162000,225563530,2180,2180,2180,2180,0
|
|
20230612,161900,225563530,2180,2180,2180,2180,0
|
|
20230612,161800,225563530,2180,2180,2180,2180,0
|
|
20230612,161700,225563530,2180,2180,2180,2180,0
|
|
20230612,161600,225563530,2180,2180,2180,2180,0
|
|
20230612,161500,225563530,2180,2180,2180,2180,0
|
|
20230612,161400,225563530,2180,2180,2180,2180,0
|
|
20230612,161300,225563530,2180,2180,2180,2180,0
|
|
20230612,161200,225563530,2180,2180,2180,2180,0
|
|
20230612,161100,225563530,2180,2180,2180,2180,0
|
|
20230612,161000,225563530,2180,2180,2180,2180,0
|
|
20230612,160900,225563530,2180,2180,2180,2180,0
|
|
20230612,160800,225563530,2180,2180,2180,2180,0
|
|
20230612,160700,225563530,2180,2180,2180,2180,0
|
|
20230612,160600,225563530,2180,2180,2180,2180,0
|
|
20230612,160500,225563530,2180,2180,2180,2180,0
|
|
20230612,160400,225563530,2180,2180,2180,2180,0
|
|
20230612,160300,225563530,2180,2180,2180,2180,0
|
|
20230612,160200,225563530,2180,2180,2180,2180,0
|
|
20230612,160100,225563530,2180,2180,2180,2180,0
|
|
20230612,160000,225563530,2180,2180,2180,2180,0
|
|
20230612,155900,225563530,2180,2180,2180,2180,0
|
|
20230612,155800,225563530,2180,2180,2180,2180,0
|
|
20230612,155700,225563530,2180,2180,2180,2180,2461
|
|
20230612,155600,225563530,2180,2180,2180,2180,0
|
|
20230612,155500,225563530,2180,2180,2180,2180,0
|
|
20230612,155400,225563530,2180,2180,2180,2180,0
|
|
20230612,155300,225563530,2180,2180,2180,2180,0
|
|
20230612,155200,225563530,2180,2180,2180,2180,0
|
|
20230612,155100,225563530,2180,2180,2180,2180,0
|
|
20230612,155000,225563530,2180,2180,2180,2180,0
|
|
20230612,154900,225563530,2180,2180,2180,2180,0
|
|
20230612,154800,225563530,2180,2180,2180,2180,0
|
|
20230612,154700,225563530,2180,2180,2180,2180,0
|
|
20230612,154600,225563530,2180,2180,2180,2180,0
|
|
20230612,154500,225563530,2180,2180,2180,2180,0
|
|
20230612,154400,225563530,2180,2180,2180,2180,0
|
|
20230612,154300,225563530,2180,2180,2180,2180,0
|
|
20230612,154200,225563530,2180,2180,2180,2180,0
|
|
20230612,154100,225563530,2180,2180,2180,2180,0
|
|
20230612,154000,225563530,2180,2180,2180,2180,0
|
|
20230612,153900,225563530,2180,2180,2180,2180,0
|
|
20230612,153800,225563530,2180,2180,2180,2180,0
|
|
20230612,153700,225563530,2180,2180,2180,2180,0
|
|
20230612,153600,225563530,2180,2180,2180,2180,0
|
|
20230612,153500,225563530,2180,2180,2180,2180,0
|
|
20230612,153400,225563530,2180,2180,2180,2180,0
|
|
20230612,153300,225563530,2180,2180,2180,2180,0
|
|
20230612,153200,225563530,2180,2180,2180,2180,0
|
|
20230612,153100,225563530,2180,2180,2180,2180,0
|
|
20230612,153000,225563530,2180,2180,2180,2180,2461
|
|
20230612,152900,220198550,2175,2175,2175,2175,0
|
|
20230612,152800,220198550,2175,2175,2175,2175,0
|
|
20230612,152700,220198550,2175,2175,2175,2175,0
|
|
20230612,152600,220198550,2175,2175,2175,2175,0
|
|
20230612,152500,220198550,2175,2175,2175,2175,0
|
|
20230612,152400,220198550,2175,2175,2175,2175,0
|
|
20230612,152300,220198550,2175,2175,2175,2175,0
|
|
20230612,152200,220198550,2175,2175,2175,2175,0
|
|
20230612,152100,220198550,2175,2175,2175,2175,0
|
|
20230612,152000,220198550,2175,2175,2175,2175,0
|
|
20230612,151900,220198550,2175,2160,2175,2160,151
|
|
20230612,151800,219872375,2160,2170,2170,2160,3354
|
|
20230612,151700,212620735,2170,2175,2175,2170,20
|
|
20230612,151600,212577260,2165,2165,2165,2165,12
|
|
20230612,151500,212551280,2175,2175,2175,2175,0
|
|
20230612,151400,212551280,2175,2175,2175,2175,0
|
|
20230612,151300,212551280,2175,2175,2175,2175,36
|
|
20230612,151200,212472980,2165,2165,2165,2165,0
|
|
20230612,151100,212472980,2165,2165,2165,2165,0
|
|
20230612,151000,212472980,2165,2165,2165,2165,0
|
|
20230612,150900,212472980,2165,2165,2165,2160,245
|
|
20230612,150800,211942605,2175,2170,2175,2170,4
|
|
20230612,150700,211933920,2170,2170,2170,2170,17
|
|
20230612,150600,211897030,2180,2180,2180,2180,0
|
|
20230612,150500,211897030,2180,2160,2180,2160,360
|
|
20230612,150400,211115310,2160,2170,2170,2160,8000
|
|
20230612,150300,193817735,2175,2175,2175,2175,10
|
|
20230612,150200,193795985,2175,2170,2175,2170,126
|
|
20230612,150100,193521940,2170,2170,2170,2170,0
|
|
20230612,150000,193521940,2170,2170,2170,2170,0
|
|
20230612,145900,193521940,2170,2170,2170,2170,5
|
|
20230612,145800,193511090,2170,2165,2170,2165,34
|
|
20230612,145700,193437315,2165,2165,2165,2165,74
|
|
20230612,145600,193277105,2175,2175,2175,2175,1
|
|
20230612,145500,193274930,2165,2165,2165,2165,1
|
|
20230612,145400,193272765,2175,2175,2175,2175,0
|
|
20230612,145300,193272765,2175,2175,2175,2175,5
|
|
20230612,145200,193261890,2175,2175,2175,2175,10
|
|
20230612,145100,193240140,2175,2175,2175,2175,0
|
|
20230612,145000,193240140,2175,2175,2175,2175,0
|
|
20230612,144900,193240140,2175,2175,2175,2175,1
|
|
20230612,144800,193237965,2165,2165,2165,2165,258
|
|
20230612,144700,192679395,2180,2180,2180,2180,0
|
|
20230612,144600,192679395,2180,2180,2180,2180,0
|
|
20230612,144500,192679395,2180,2180,2180,2180,0
|
|
20230612,144400,192679395,2180,2180,2180,2180,0
|
|
20230612,144300,192679395,2180,2180,2180,2180,90
|
|
20230612,144200,192483195,2180,2180,2180,2180,10
|
|
20230612,144100,192461395,2180,2180,2180,2180,1
|
|
20230612,144000,192459215,2165,2165,2165,2165,0
|
|
20230612,143900,192459215,2165,2165,2165,2165,29
|
|
20230612,143800,192396430,2165,2165,2165,2165,28
|
|
20230612,143700,192335810,2165,2165,2165,2165,28
|
|
20230612,143600,192275190,2185,2160,2185,2160,31
|
|
20230612,143500,192208130,2185,2160,2185,2160,33
|
|
20230612,143400,192136700,2185,2160,2185,2160,42
|
|
20230612,143300,192045580,2185,2160,2185,2160,27
|
|
20230612,143200,191987235,2165,2160,2165,2160,237
|
|
20230612,143100,191474255,2165,2170,2170,2160,2748
|
|
20230612,143000,185520525,2185,2170,2185,2170,1529
|
|
20230612,142900,182202580,2170,2170,2170,2170,23
|
|
20230612,142800,182152670,2170,2170,2170,2170,23
|
|
20230612,142700,182102760,2170,2170,2170,2170,23
|
|
20230612,142600,182052850,2170,2170,2170,2170,22
|
|
20230612,142500,182005110,2170,2170,2170,2170,22
|
|
20230612,142400,181957370,2170,2170,2170,2170,21
|
|
20230612,142300,181911800,2170,2175,2175,2170,21
|
|
20230612,142200,181866180,2190,2175,2190,2170,23
|
|
20230612,142100,181816180,2170,2170,2170,2170,20
|
|
20230612,142000,181772780,2170,2170,2170,2170,19
|
|
20230612,141900,181731550,2190,2170,2190,2170,119
|
|
20230612,141800,181471320,2170,2170,2170,2170,17
|
|
20230612,141700,181434430,2170,2170,2170,2170,19
|
|
20230612,141600,181393200,2170,2175,2175,2170,19
|
|
20230612,141500,181351910,2170,2175,2175,2170,18
|
|
20230612,141400,181312800,2170,2170,2170,2170,928
|
|
20230612,141300,179299040,2170,2170,2170,2170,18
|
|
20230612,141200,179259980,2170,2190,2190,2170,30
|
|
20230612,141100,179194690,2170,2190,2190,2170,18
|
|
20230612,141000,179155550,2170,2170,2170,2170,17
|
|
20230612,140900,179118660,2170,2170,2170,2170,17
|
|
20230612,140800,179081770,2175,2175,2175,2170,28
|
|
20230612,140700,179020955,2170,2175,2175,2170,17
|
|
20230612,140600,178984060,2175,2170,2175,2170,1632
|
|
20230612,140500,175442615,2175,2175,2175,2170,40
|
|
20230612,140400,175355695,2175,2175,2175,2175,3076
|
|
20230612,140300,168665395,2180,2175,2180,2175,16
|
|
20230612,140200,168630590,2175,2180,2180,2175,11646
|
|
20230612,140100,143242385,2180,2180,2180,2180,15
|
|
20230612,140000,143209685,2180,2180,2180,2180,15
|
|
20230612,135900,143176985,2180,2180,2180,2180,14
|
|
20230612,135800,143146465,2180,2180,2180,2180,14
|
|
20230612,135700,143115945,2180,2180,2180,2180,14
|
|
20230612,135600,143085425,2180,2180,2180,2180,114
|
|
20230612,135500,142836905,2180,2180,2180,2180,98
|
|
20230612,135400,142623265,2180,2180,2180,2180,14
|
|
20230612,135300,142592745,2180,2180,2180,2180,13
|
|
20230612,135200,142564405,2180,2180,2180,2180,13
|
|
20230612,135100,142536065,2180,2180,2180,2180,13
|
|
20230612,135000,142507725,2180,2180,2180,2180,13
|
|
20230612,134900,142479385,2185,2185,2185,2180,43
|
|
20230612,134800,142385495,2180,2185,2185,2180,23
|
|
20230612,134700,142335305,2180,2185,2185,2180,15
|
|
20230612,134600,142302600,2180,2180,2180,2180,94
|
|
20230612,134500,142097680,2180,2180,2180,2180,12
|
|
20230612,134400,142071520,2185,2185,2185,2180,85
|
|
20230612,134300,141885855,2180,2180,2180,2180,12
|
|
20230612,134200,141859695,2180,2185,2185,2180,13
|
|
20230612,134100,141831350,2185,2185,2185,2180,63
|
|
20230612,134000,141693755,2180,2185,2185,2180,13
|
|
20230612,133900,141665410,2180,2185,2185,2180,222
|
|
20230612,133800,141180400,2185,2180,2185,2180,56
|
|
20230612,133700,141058095,2185,2180,2185,2180,26
|
|
20230612,133600,141001340,2180,2180,2180,2180,11
|
|
20230612,133500,140977360,2185,2180,2185,2180,12
|
|
20230612,133400,140951195,2180,2180,2180,2180,11
|
|
20230612,133300,140927215,2180,2180,2180,2180,11
|
|
20230612,133200,140903235,2180,2185,2185,2180,48
|
|
20230612,133100,140798410,2185,2180,2185,2180,31
|
|
20230612,133000,140730730,2180,2180,2180,2180,11
|
|
20230612,132900,140706750,2185,2180,2185,2180,31
|
|
20230612,132800,140639070,2185,2185,2185,2185,425
|
|
20230612,132700,139710445,2185,2185,2185,2185,1513
|
|
20230612,132600,136404540,2185,2185,2185,2185,10
|
|
20230612,132500,136382690,2190,2185,2190,2185,11
|
|
20230612,132400,136358650,2185,2185,2185,2185,25
|
|
20230612,132300,136304025,2190,2185,2190,2185,20
|
|
20230612,132200,136260275,2185,2185,2185,2185,10
|
|
20230612,132100,136238425,2185,2185,2185,2185,10
|
|
20230612,132000,136216575,2185,2190,2190,2185,11
|
|
20230612,131900,136192535,2185,2185,2185,2185,0
|
|
20230612,131800,136192535,2185,2185,2185,2185,1
|
|
20230612,131700,136190350,2185,2190,2190,2185,41
|
|
20230612,131600,136100610,2185,2190,2190,2185,11
|
|
20230612,131500,136076570,2185,2185,2185,2185,20
|
|
20230612,131400,136032870,2185,2180,2185,2180,769
|
|
20230612,131300,134354355,2180,2180,2180,2180,10
|
|
20230612,131200,134332555,2180,2180,2180,2180,20
|
|
20230612,131100,134288955,2180,2180,2180,2180,10
|
|
20230612,131000,134267155,2180,2180,2180,2180,10
|
|
20230612,130900,134245355,2185,2185,2185,2180,14
|
|
20230612,130800,134214815,2180,2180,2180,2180,10
|
|
20230612,130700,134193015,2180,2180,2180,2180,14
|
|
20230612,130600,134162495,2180,2180,2180,2180,10
|
|
20230612,130500,134140695,2180,2185,2185,2180,210
|
|
20230612,130400,133681895,2180,2180,2180,2180,10
|
|
20230612,130300,133660095,2185,2180,2185,2180,21
|
|
20230612,130200,133614310,2180,2185,2185,2180,235
|
|
20230612,130100,133102005,2180,2180,2180,2180,12
|
|
20230612,130000,133075845,2180,2185,2185,2180,44
|
|
20230612,125900,132979765,2180,2180,2180,2180,0
|
|
20230612,125800,132979765,2180,2180,2180,2180,0
|
|
20230612,125700,132979765,2180,2180,2180,2180,0
|
|
20230612,125600,132979765,2180,2180,2180,2180,0
|
|
20230612,125500,132979765,2180,2180,2180,2180,12
|
|
20230612,125400,132953605,2185,2180,2185,2180,12
|
|
20230612,125300,132927440,2180,2180,2180,2180,11
|
|
20230612,125200,132903460,2185,2180,2185,2180,16
|
|
20230612,125100,132868555,2180,2180,2180,2180,11
|
|
20230612,125000,132844575,2180,2180,2180,2180,11
|
|
20230612,124900,132820595,2180,2180,2180,2180,196
|
|
20230612,124800,132393315,2180,2180,2180,2180,0
|
|
20230612,124700,132393315,2180,2180,2180,2180,478
|
|
20230612,124600,131351275,2180,2180,2180,2180,0
|
|
20230612,124500,131351275,2180,2185,2185,2180,329
|
|
20230612,124400,130632465,2190,2190,2190,2190,0
|
|
20230612,124300,130632465,2190,2190,2190,2190,0
|
|
20230612,124200,130632465,2190,2180,2190,2180,20
|
|
20230612,124100,130588775,2180,2180,2180,2180,11
|
|
20230612,124000,130564795,2180,2180,2180,2180,11
|
|
20230612,123900,130540815,2180,2180,2180,2180,11
|
|
20230612,123800,130516835,2180,2180,2180,2180,11
|
|
20230612,123700,130492855,2180,2180,2180,2180,11
|
|
20230612,123600,130468875,2180,2180,2180,2180,1403
|
|
20230612,123500,127410335,2185,2180,2185,2180,61
|
|
20230612,123400,127277105,2180,2180,2180,2180,192
|
|
20230612,123300,126858545,2180,2180,2180,2180,11
|
|
20230612,123200,126834565,2185,2180,2185,2180,144
|
|
20230612,123100,126520580,2180,2180,2180,2180,1793
|
|
20230612,123000,122611840,2180,2180,2180,2180,14
|
|
20230612,122900,122581320,2180,2180,2180,2180,11
|
|
20230612,122800,122557340,2185,2180,2185,2180,20
|
|
20230612,122700,122513695,2185,2180,2185,2180,14
|
|
20230612,122600,122483160,2180,2180,2180,2180,384
|
|
20230612,122500,121646040,2185,2185,2185,2180,34
|
|
20230612,122400,121571805,2180,2180,2180,2180,11
|
|
20230612,122300,121547825,2180,2180,2180,2180,11
|
|
20230612,122200,121523845,2185,2185,2185,2185,1194
|
|
20230612,122100,118914955,2185,2185,2185,2185,11
|
|
20230612,122000,118890920,2185,2185,2185,2185,11
|
|
20230612,121900,118866885,2185,2185,2185,2185,11
|
|
20230612,121800,118842850,2185,2185,2185,2185,11
|
|
20230612,121700,118818815,2185,2185,2185,2185,11
|
|
20230612,121600,118794780,2185,2185,2185,2180,210
|
|
20230612,121500,118335985,2180,2180,2180,2180,11
|
|
20230612,121400,118312005,2180,2180,2180,2180,11
|
|
20230612,121300,118288025,2180,2185,2185,2180,219
|
|
20230612,121200,117810600,2180,2180,2185,2180,293
|
|
20230612,121100,117170515,2180,2180,2180,2180,0
|
|
20230612,121000,117170515,2180,2180,2180,2180,12
|
|
20230612,120900,117144355,2180,2180,2180,2180,12
|
|
20230612,120800,117118195,2180,2180,2180,2180,12
|
|
20230612,120700,117092035,2180,2190,2190,2180,13
|
|
20230612,120600,117063685,2180,2180,2180,2180,12
|
|
20230612,120500,117037525,2180,2180,2180,2180,12
|
|
20230612,120400,117011365,2180,2185,2185,2180,41
|
|
20230612,120300,116921840,2180,2180,2180,2180,268
|
|
20230612,120200,116337600,2180,2180,2180,2180,12
|
|
20230612,120100,116311440,2190,2190,2190,2190,1
|
|
20230612,120000,116309250,2180,2185,2185,2180,112
|
|
20230612,115900,116064585,2190,2190,2190,2190,1
|
|
20230612,115800,116062395,2185,2185,2185,2185,10
|
|
20230612,115700,116040545,2180,2180,2180,2180,12
|
|
20230612,115600,116014385,2180,2185,2185,2180,3548
|
|
20230612,115500,108262065,2185,2185,2185,2185,13
|
|
20230612,115400,108233660,2185,2185,2185,2185,12
|
|
20230612,115300,108207440,2185,2185,2190,2185,8442
|
|
20230612,115200,89761665,2185,2185,2185,2185,284
|
|
20230612,115100,89141125,2185,2185,2185,2185,12
|
|
20230612,115000,89114905,2185,2190,2190,2185,2047
|
|
20230612,114900,84632035,2190,2190,2190,2190,12
|
|
20230612,114800,84605755,2190,2200,2200,2190,27
|
|
20230612,114700,84546615,2190,2190,2190,2190,12
|
|
20230612,114600,84520335,2190,2190,2190,2190,12
|
|
20230612,114500,84494055,2190,2190,2190,2190,12
|
|
20230612,114400,84467775,2190,2190,2190,2190,2012
|
|
20230612,114300,80061495,2190,2190,2190,2190,12
|
|
20230612,114200,80035215,2190,2190,2190,2190,12
|
|
20230612,114100,80008935,2190,2200,2200,2190,17
|
|
20230612,114000,79971655,2190,2190,2190,2190,12
|
|
20230612,113900,79945375,2190,2190,2190,2190,12
|
|
20230612,113800,79919095,2190,2190,2190,2190,12
|
|
20230612,113700,79892815,2190,2190,2190,2190,12
|
|
20230612,113600,79866535,2190,2190,2190,2190,42
|
|
20230612,113500,79774555,2190,2190,2190,2190,12
|
|
20230612,113400,79748275,2190,2190,2190,2190,762
|
|
20230612,113300,78079495,2190,2190,2190,2190,12
|
|
20230612,113200,78053215,2190,2190,2190,2190,872
|
|
20230612,113100,76143535,2190,2190,2190,2190,12
|
|
20230612,113000,76117255,2190,2190,2190,2190,12
|
|
20230612,112900,76090975,2190,2190,2190,2190,12
|
|
20230612,112800,76064695,2190,2200,2200,2190,13
|
|
20230612,112700,76036215,2190,2190,2190,2190,12
|
|
20230612,112600,76009935,2200,2200,2200,2200,300
|
|
20230612,112500,75349935,2190,2190,2190,2190,0
|
|
20230612,112400,75349935,2190,2190,2190,2190,12
|
|
20230612,112300,75323655,2190,2190,2190,2190,12
|
|
20230612,112200,75297375,2190,2190,2190,2190,12
|
|
20230612,112100,75271095,2190,2190,2190,2190,12
|
|
20230612,112000,75244815,2190,2200,2200,2190,510
|
|
20230612,111900,74122935,2190,2190,2190,2190,12
|
|
20230612,111800,74096655,2190,2190,2190,2190,12
|
|
20230612,111700,74070375,2190,2200,2200,2190,13
|
|
20230612,111600,74041895,2190,2200,2200,2190,110
|
|
20230612,111500,73800985,2190,2190,2200,2190,360
|
|
20230612,111400,73012575,2190,2190,2190,2190,37
|
|
20230612,111300,72931545,2190,2190,2190,2190,104
|
|
20230612,111200,72703785,2190,2190,2190,2190,12
|
|
20230612,111100,72677505,2190,2190,2190,2190,13
|
|
20230612,111000,72649035,2190,2190,2190,2190,203
|
|
20230612,110900,72204465,2190,2200,2200,2190,13
|
|
20230612,110800,72175985,2190,2190,2190,2190,12
|
|
20230612,110700,72149705,2190,2190,2190,2190,12
|
|
20230612,110600,72123425,2190,2190,2190,2190,12
|
|
20230612,110500,72097145,2190,2190,2190,2190,12
|
|
20230612,110400,72070865,2190,2190,2190,2190,12
|
|
20230612,110300,72044585,2190,2190,2190,2190,12
|
|
20230612,110200,72018305,2190,2200,2200,2190,147
|
|
20230612,110100,71695025,2190,2190,2190,2190,13
|
|
20230612,110000,71666555,2190,2190,2190,2190,12
|
|
20230612,105900,71640275,2190,2190,2190,2190,12
|
|
20230612,105800,71613995,2190,2190,2190,2190,12
|
|
20230612,105700,71587715,2190,2190,2190,2190,12
|
|
20230612,105600,71561435,2190,2190,2190,2190,357
|
|
20230612,105500,70779605,2190,2195,2195,2190,616
|
|
20230612,105400,69427545,2195,2195,2195,2195,12
|
|
20230612,105300,69401205,2195,2195,2195,2195,12
|
|
20230612,105200,69374865,2195,2195,2195,2195,12
|
|
20230612,105100,69348525,2200,2195,2200,2195,118
|
|
20230612,105000,69089135,2195,2195,2195,2195,12
|
|
20230612,104900,69062795,2195,2200,2200,2195,13
|
|
20230612,104800,69034255,2195,2195,2195,2195,12
|
|
20230612,104700,69007915,2200,2195,2200,2195,13
|
|
20230612,104600,68979375,2195,2195,2195,2195,12
|
|
20230612,104500,68953035,2195,2195,2195,2195,312
|
|
20230612,104400,68268195,2195,2195,2195,2195,12
|
|
20230612,104300,68241855,2200,2195,2200,2195,462
|
|
20230612,104200,67225515,2195,2195,2195,2195,12
|
|
20230612,104100,67199175,2195,2195,2195,2195,12
|
|
20230612,104000,67172835,2195,2195,2195,2195,12
|
|
20230612,103900,67146495,2200,2195,2200,2195,14
|
|
20230612,103800,67115755,2195,2195,2195,2195,13
|
|
20230612,103700,67087220,2195,2195,2195,2195,12
|
|
20230612,103600,67060880,2200,2200,2200,2195,63
|
|
20230612,103500,66922340,2200,2190,2200,2190,1775
|
|
20230612,103400,63026270,2190,2190,2190,2190,612
|
|
20230612,103300,61685990,2195,2190,2195,2190,42
|
|
20230612,103200,61593860,2195,2190,2195,2190,74
|
|
20230612,103100,61431485,2195,2190,2195,2190,263
|
|
20230612,103000,60855510,2190,2190,2190,2190,11
|
|
20230612,102900,60831420,2195,2195,2195,2195,1
|
|
20230612,102800,60829225,2190,2190,2190,2190,11
|
|
20230612,102700,60805135,2195,2195,2195,2190,13
|
|
20230612,102600,60776655,2190,2190,2190,2190,211
|
|
20230612,102500,60314565,2195,2195,2195,2195,0
|
|
20230612,102400,60314565,2195,2195,2195,2195,1
|
|
20230612,102300,60312370,2190,2195,2195,2190,14
|
|
20230612,102200,60281695,2190,2195,2195,2190,187
|
|
20230612,102100,59871285,2195,2195,2195,2195,296
|
|
20230612,102000,59221565,2195,2195,2195,2195,511
|
|
20230612,101900,58099920,2195,2195,2195,2195,18
|
|
20230612,101800,58060410,2190,2200,2200,2190,54
|
|
20230612,101700,57941720,2200,2190,2200,2190,12
|
|
20230612,101600,57915430,2190,2200,2200,2190,82
|
|
20230612,101500,57735140,2190,2195,2195,2190,312
|
|
20230612,101400,57050355,2190,2190,2190,2190,11
|
|
20230612,101300,57026265,2190,2190,2190,2190,0
|
|
20230612,101200,57026265,2190,2190,2190,2190,11
|
|
20230612,101100,57002175,2190,2195,2195,2190,144
|
|
20230612,101000,56686810,2190,2195,2195,2190,12
|
|
20230612,100900,56660525,2190,2190,2190,2190,11
|
|
20230612,100800,56636435,2190,2190,2190,2190,0
|
|
20230612,100700,56636435,2190,2190,2190,2190,11
|
|
20230612,100600,56612345,2190,2190,2190,2190,11
|
|
20230612,100500,56588255,2190,2190,2190,2190,0
|
|
20230612,100400,56588255,2190,2190,2190,2190,511
|
|
20230612,100300,55469165,2190,2195,2195,2190,13
|
|
20230612,100200,55440685,2190,2195,2195,2190,11
|
|
20230612,100100,55416590,2190,2190,2190,2190,0
|
|
20230612,100000,55416590,2190,2190,2190,2190,78
|
|
20230612,095900,55245770,2200,2200,2200,2200,25
|
|
20230612,095800,55190770,2190,2190,2190,2190,981
|
|
20230612,095700,53042380,2190,2190,2190,2190,11
|
|
20230612,095600,53018290,2200,2190,2200,2190,61
|
|
20230612,095500,52884200,2200,2190,2200,2190,12
|
|
20230612,095400,52857910,2200,2190,2200,2190,12
|
|
20230612,095300,52831620,2190,2190,2190,2190,33
|
|
20230612,095200,52759350,2195,2195,2195,2195,45
|
|
20230612,095100,52660575,2200,2200,2200,2200,1
|
|
20230612,095000,52658375,2190,2200,2200,2190,200
|
|
20230612,094900,52219875,2190,2190,2190,2190,1
|
|
20230612,094800,52217685,2190,2190,2190,2190,0
|
|
20230612,094700,52217685,2190,2205,2205,2190,1722
|
|
20230612,094600,48446350,2210,2210,2210,2210,0
|
|
20230612,094500,48446350,2210,2210,2210,2210,0
|
|
20230612,094400,48446350,2210,2195,2210,2195,23
|
|
20230612,094300,48395850,2195,2195,2195,2195,31
|
|
20230612,094200,48327805,2195,2195,2195,2195,256
|
|
20230612,094100,47765885,2195,2195,2195,2195,1031
|
|
20230612,094000,45502840,2195,2195,2195,2195,20
|
|
20230612,093900,45458940,2195,2195,2195,2195,40
|
|
20230612,093800,45371140,2195,2195,2195,2195,52
|
|
20230612,093700,45257000,2195,2195,2195,2190,20
|
|
20230612,093600,45213105,2190,2195,2195,2190,285
|
|
20230612,093500,44588685,2195,2195,2195,2195,1347
|
|
20230612,093400,41632020,2195,2195,2195,2195,0
|
|
20230612,093300,41632020,2195,2195,2195,2195,2
|
|
20230612,093200,41627630,2190,2190,2190,2190,29
|
|
20230612,093100,41564120,2190,2190,2190,2190,38
|
|
20230612,093000,41480900,2190,2190,2190,2190,135
|
|
20230612,092900,41185250,2185,2185,2185,2185,23
|
|
20230612,092800,41134995,2185,2185,2185,2185,352
|
|
20230612,092700,40365875,2185,2190,2190,2185,93
|
|
20230612,092600,40162210,2190,2190,2190,2190,2338
|
|
20230612,092500,35041990,2190,2185,2190,2185,420
|
|
20230612,092400,34123190,2190,2195,2195,2190,1516
|
|
20230612,092300,30800675,2200,2200,2200,2200,101
|
|
20230612,092200,30578475,2200,2200,2200,2200,316
|
|
20230612,092100,29883275,2210,2210,2210,2210,1
|
|
20230612,092000,29881065,2200,2200,2200,2200,0
|
|
20230612,091900,29881065,2200,2200,2200,2200,321
|
|
20230612,091800,29174865,2200,2205,2205,2200,211
|
|
20230612,091700,28709875,2210,2210,2210,2210,3549
|
|
20230612,091600,20866585,2215,2215,2215,2215,133
|
|
20230612,091500,20571990,2210,2210,2210,2210,0
|
|
20230612,091400,20571990,2210,2215,2215,2210,3329
|
|
20230612,091300,13199960,2220,2220,2220,2220,3
|
|
20230612,091200,13193300,2225,2225,2225,2225,44
|
|
20230612,091100,13095400,2225,2225,2225,2225,52
|
|
20230612,091000,12979700,2225,2225,2225,2225,0
|
|
20230612,090900,12979700,2225,2225,2225,2225,5
|
|
20230612,090800,12968575,2225,2225,2225,2225,9
|
|
20230612,090700,12948550,2220,2220,2220,2220,561
|
|
20230612,090600,11703130,2220,2220,2220,2220,1439
|
|
20230612,090500,8508550,2215,2215,2215,2215,0
|
|
20230612,090400,8508550,2215,2215,2215,2215,0
|
|
20230612,090300,8508550,2215,2215,2215,2215,136
|
|
20230612,090200,8207310,2215,2215,2215,2215,0
|
|
20230612,090100,8207310,2215,2235,2235,2215,348
|
|
20230612,090000,7433080,2240,2225,2240,2220,3341
|