612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190900,48497150,2190,2190,2190,2190,84
|
|
20230619,190800,48497150,2190,2190,2190,2190,0
|
|
20230619,190700,48497150,2190,2190,2190,2190,0
|
|
20230619,190600,48497150,2190,2190,2190,2190,0
|
|
20230619,190500,48497150,2190,2190,2190,2190,0
|
|
20230619,190400,48497150,2190,2190,2190,2190,0
|
|
20230619,190300,48497150,2190,2190,2190,2190,0
|
|
20230619,190200,48497150,2190,2190,2190,2190,0
|
|
20230619,190100,48497150,2190,2190,2190,2190,0
|
|
20230619,190000,48497150,2190,2190,2190,2190,0
|
|
20230619,185900,48497150,2190,2190,2190,2190,0
|
|
20230619,185800,48497150,2190,2190,2190,2190,0
|
|
20230619,185700,48497150,2190,2190,2190,2190,0
|
|
20230619,185600,48497150,2190,2190,2190,2190,0
|
|
20230619,185500,48497150,2190,2190,2190,2190,0
|
|
20230619,185400,48497150,2190,2190,2190,2190,0
|
|
20230619,185300,48497150,2190,2190,2190,2190,0
|
|
20230619,185200,48497150,2190,2190,2190,2190,0
|
|
20230619,185100,48497150,2190,2190,2190,2190,0
|
|
20230619,185000,48497150,2190,2190,2190,2190,0
|
|
20230619,184900,48497150,2190,2190,2190,2190,0
|
|
20230619,184800,48497150,2190,2190,2190,2190,0
|
|
20230619,184700,48497150,2190,2190,2190,2190,0
|
|
20230619,184600,48497150,2190,2190,2190,2190,0
|
|
20230619,184500,48497150,2190,2190,2190,2190,0
|
|
20230619,184400,48497150,2190,2190,2190,2190,0
|
|
20230619,184300,48497150,2190,2190,2190,2190,0
|
|
20230619,184200,48497150,2190,2190,2190,2190,0
|
|
20230619,184100,48497150,2190,2190,2190,2190,0
|
|
20230619,184000,48497150,2190,2190,2190,2190,0
|
|
20230619,183900,48497150,2190,2190,2190,2190,84
|
|
20230619,183800,48497150,2190,2190,2190,2190,0
|
|
20230619,183700,48497150,2190,2190,2190,2190,0
|
|
20230619,183600,48497150,2190,2190,2190,2190,0
|
|
20230619,183500,48497150,2190,2190,2190,2190,0
|
|
20230619,183400,48497150,2190,2190,2190,2190,0
|
|
20230619,183300,48497150,2190,2190,2190,2190,0
|
|
20230619,183200,48497150,2190,2190,2190,2190,0
|
|
20230619,183100,48497150,2190,2190,2190,2190,0
|
|
20230619,183000,48497150,2190,2190,2190,2190,0
|
|
20230619,182900,48497150,2190,2190,2190,2190,0
|
|
20230619,182800,48497150,2190,2190,2190,2190,0
|
|
20230619,182700,48497150,2190,2190,2190,2190,0
|
|
20230619,182600,48497150,2190,2190,2190,2190,0
|
|
20230619,182500,48497150,2190,2190,2190,2190,0
|
|
20230619,182400,48497150,2190,2190,2190,2190,0
|
|
20230619,182300,48497150,2190,2190,2190,2190,0
|
|
20230619,182200,48497150,2190,2190,2190,2190,0
|
|
20230619,182100,48497150,2190,2190,2190,2190,0
|
|
20230619,182000,48497150,2190,2190,2190,2190,0
|
|
20230619,181900,48497150,2190,2190,2190,2190,0
|
|
20230619,181800,48497150,2190,2190,2190,2190,0
|
|
20230619,181700,48497150,2190,2190,2190,2190,0
|
|
20230619,181600,48497150,2190,2190,2190,2190,0
|
|
20230619,181500,48497150,2190,2190,2190,2190,0
|
|
20230619,181400,48497150,2190,2190,2190,2190,0
|
|
20230619,181300,48497150,2190,2190,2190,2190,0
|
|
20230619,181200,48497150,2190,2190,2190,2190,0
|
|
20230619,181100,48497150,2190,2190,2190,2190,0
|
|
20230619,181000,48497150,2190,2190,2190,2190,0
|
|
20230619,180900,48497150,2190,2190,2190,2190,84
|
|
20230619,180800,48497150,2190,2190,2190,2190,0
|
|
20230619,180700,48497150,2190,2190,2190,2190,0
|
|
20230619,180600,48497150,2190,2190,2190,2190,0
|
|
20230619,180500,48497150,2190,2190,2190,2190,0
|
|
20230619,180400,48497150,2190,2190,2190,2190,0
|
|
20230619,180300,48497150,2190,2190,2190,2190,0
|
|
20230619,180200,48497150,2190,2190,2190,2190,0
|
|
20230619,180100,48497150,2190,2190,2190,2190,0
|
|
20230619,180000,48497150,2190,2190,2190,2190,0
|
|
20230619,175900,48497150,2190,2190,2190,2190,0
|
|
20230619,175800,48497150,2190,2190,2190,2190,0
|
|
20230619,175700,48497150,2190,2190,2190,2190,0
|
|
20230619,175600,48497150,2190,2190,2190,2190,0
|
|
20230619,175500,48497150,2190,2190,2190,2190,0
|
|
20230619,175400,48497150,2190,2190,2190,2190,0
|
|
20230619,175300,48497150,2190,2190,2190,2190,0
|
|
20230619,175200,48497150,2190,2190,2190,2190,0
|
|
20230619,175100,48497150,2190,2190,2190,2190,0
|
|
20230619,175000,48497150,2190,2190,2190,2190,0
|
|
20230619,174900,48497150,2190,2190,2190,2190,0
|
|
20230619,174800,48497150,2190,2190,2190,2190,0
|
|
20230619,174700,48497150,2190,2190,2190,2190,0
|
|
20230619,174600,48497150,2190,2190,2190,2190,0
|
|
20230619,174500,48497150,2190,2190,2190,2190,0
|
|
20230619,174400,48497150,2190,2190,2190,2190,0
|
|
20230619,174300,48497150,2190,2190,2190,2190,0
|
|
20230619,174200,48497150,2190,2190,2190,2190,0
|
|
20230619,174100,48497150,2190,2190,2190,2190,0
|
|
20230619,174000,48497150,2190,2190,2190,2190,0
|
|
20230619,173900,48497150,2190,2190,2190,2190,84
|
|
20230619,173800,48497150,2190,2190,2190,2190,0
|
|
20230619,173700,48497150,2190,2190,2190,2190,0
|
|
20230619,173600,48497150,2190,2190,2190,2190,0
|
|
20230619,173500,48497150,2190,2190,2190,2190,0
|
|
20230619,173400,48497150,2190,2190,2190,2190,0
|
|
20230619,173300,48497150,2190,2190,2190,2190,0
|
|
20230619,173200,48497150,2190,2190,2190,2190,0
|
|
20230619,173100,48497150,2190,2190,2190,2190,0
|
|
20230619,173000,48497150,2190,2190,2190,2190,0
|
|
20230619,172900,48497150,2190,2190,2190,2190,0
|
|
20230619,172800,48497150,2190,2190,2190,2190,0
|
|
20230619,172700,48497150,2190,2190,2190,2190,0
|
|
20230619,172600,48497150,2190,2190,2190,2190,0
|
|
20230619,172500,48497150,2190,2190,2190,2190,0
|
|
20230619,172400,48497150,2190,2190,2190,2190,0
|
|
20230619,172300,48497150,2190,2190,2190,2190,0
|
|
20230619,172200,48497150,2190,2190,2190,2190,0
|
|
20230619,172100,48497150,2190,2190,2190,2190,0
|
|
20230619,172000,48497150,2190,2190,2190,2190,0
|
|
20230619,171900,48497150,2190,2190,2190,2190,0
|
|
20230619,171800,48497150,2190,2190,2190,2190,0
|
|
20230619,171700,48497150,2190,2190,2190,2190,0
|
|
20230619,171600,48497150,2190,2190,2190,2190,0
|
|
20230619,171500,48497150,2190,2190,2190,2190,0
|
|
20230619,171400,48497150,2190,2190,2190,2190,0
|
|
20230619,171300,48497150,2190,2190,2190,2190,0
|
|
20230619,171200,48497150,2190,2190,2190,2190,0
|
|
20230619,171100,48497150,2190,2190,2190,2190,0
|
|
20230619,171000,48497150,2190,2190,2190,2190,0
|
|
20230619,170900,48497150,2190,2190,2190,2190,84
|
|
20230619,170800,48497150,2190,2190,2190,2190,0
|
|
20230619,170700,48497150,2190,2190,2190,2190,0
|
|
20230619,170600,48497150,2190,2190,2190,2190,0
|
|
20230619,170500,48497150,2190,2190,2190,2190,0
|
|
20230619,170400,48497150,2190,2190,2190,2190,0
|
|
20230619,170300,48497150,2190,2190,2190,2190,0
|
|
20230619,170200,48497150,2190,2190,2190,2190,0
|
|
20230619,170100,48497150,2190,2190,2190,2190,0
|
|
20230619,170000,48497150,2190,2190,2190,2190,0
|
|
20230619,165900,48497150,2190,2190,2190,2190,0
|
|
20230619,165800,48497150,2190,2190,2190,2190,0
|
|
20230619,165700,48497150,2190,2190,2190,2190,0
|
|
20230619,165600,48497150,2190,2190,2190,2190,0
|
|
20230619,165500,48497150,2190,2190,2190,2190,0
|
|
20230619,165400,48497150,2190,2190,2190,2190,0
|
|
20230619,165300,48497150,2190,2190,2190,2190,0
|
|
20230619,165200,48497150,2190,2190,2190,2190,0
|
|
20230619,165100,48497150,2190,2190,2190,2190,0
|
|
20230619,165000,48497150,2190,2190,2190,2190,0
|
|
20230619,164900,48497150,2190,2190,2190,2190,0
|
|
20230619,164800,48497150,2190,2190,2190,2190,0
|
|
20230619,164700,48497150,2190,2190,2190,2190,0
|
|
20230619,164600,48497150,2190,2190,2190,2190,0
|
|
20230619,164500,48497150,2190,2190,2190,2190,0
|
|
20230619,164400,48497150,2190,2190,2190,2190,0
|
|
20230619,164300,48497150,2190,2190,2190,2190,0
|
|
20230619,164200,48497150,2190,2190,2190,2190,0
|
|
20230619,164100,48497150,2190,2190,2190,2190,0
|
|
20230619,164000,48497150,2190,2190,2190,2190,0
|
|
20230619,163900,48497150,2190,2190,2190,2190,84
|
|
20230619,163800,48497150,2190,2190,2190,2190,0
|
|
20230619,163700,48497150,2190,2190,2190,2190,0
|
|
20230619,163600,48497150,2190,2190,2190,2190,0
|
|
20230619,163500,48497150,2190,2190,2190,2190,0
|
|
20230619,163400,48497150,2190,2190,2190,2190,0
|
|
20230619,163300,48497150,2190,2190,2190,2190,0
|
|
20230619,163200,48497150,2190,2190,2190,2190,0
|
|
20230619,163100,48497150,2190,2190,2190,2190,0
|
|
20230619,163000,48497150,2190,2190,2190,2190,0
|
|
20230619,162900,48497150,2190,2190,2190,2190,0
|
|
20230619,162800,48497150,2190,2190,2190,2190,0
|
|
20230619,162700,48497150,2190,2190,2190,2190,0
|
|
20230619,162600,48497150,2190,2190,2190,2190,0
|
|
20230619,162500,48497150,2190,2190,2190,2190,0
|
|
20230619,162400,48497150,2190,2190,2190,2190,0
|
|
20230619,162300,48497150,2190,2190,2190,2190,0
|
|
20230619,162200,48497150,2190,2190,2190,2190,0
|
|
20230619,162100,48497150,2190,2190,2190,2190,0
|
|
20230619,162000,48497150,2190,2190,2190,2190,0
|
|
20230619,161900,48497150,2190,2190,2190,2190,0
|
|
20230619,161800,48497150,2190,2190,2190,2190,0
|
|
20230619,161700,48497150,2190,2190,2190,2190,0
|
|
20230619,161600,48497150,2190,2190,2190,2190,0
|
|
20230619,161500,48497150,2190,2190,2190,2190,0
|
|
20230619,161400,48497150,2190,2190,2190,2190,0
|
|
20230619,161300,48497150,2190,2190,2190,2190,0
|
|
20230619,161200,48497150,2190,2190,2190,2190,0
|
|
20230619,161100,48497150,2190,2190,2190,2190,0
|
|
20230619,161000,48497150,2190,2190,2190,2190,0
|
|
20230619,160900,48497150,2190,2190,2190,2190,84
|
|
20230619,160800,48497150,2190,2190,2190,2190,0
|
|
20230619,160700,48497150,2190,2190,2190,2190,0
|
|
20230619,160600,48497150,2190,2190,2190,2190,0
|
|
20230619,160500,48497150,2190,2190,2190,2190,0
|
|
20230619,160400,48497150,2190,2190,2190,2190,0
|
|
20230619,160300,48497150,2190,2190,2190,2190,0
|
|
20230619,160200,48497150,2190,2190,2190,2190,0
|
|
20230619,160100,48497150,2190,2190,2190,2190,0
|
|
20230619,160000,48497150,2190,2190,2190,2190,0
|
|
20230619,155900,48497150,2190,2190,2190,2190,0
|
|
20230619,155800,48497150,2190,2190,2190,2190,0
|
|
20230619,155700,48497150,2190,2190,2190,2190,0
|
|
20230619,155600,48497150,2190,2190,2190,2190,0
|
|
20230619,155500,48497150,2190,2190,2190,2190,0
|
|
20230619,155400,48497150,2190,2190,2190,2190,0
|
|
20230619,155300,48497150,2190,2190,2190,2190,0
|
|
20230619,155200,48497150,2190,2190,2190,2190,0
|
|
20230619,155100,48497150,2190,2190,2190,2190,0
|
|
20230619,155000,48497150,2190,2190,2190,2190,0
|
|
20230619,154900,48497150,2190,2190,2190,2190,0
|
|
20230619,154800,48497150,2190,2190,2190,2190,0
|
|
20230619,154700,48497150,2190,2190,2190,2190,0
|
|
20230619,154600,48497150,2190,2190,2190,2190,0
|
|
20230619,154500,48497150,2190,2190,2190,2190,0
|
|
20230619,154400,48497150,2190,2190,2190,2190,0
|
|
20230619,154300,48497150,2190,2190,2190,2190,0
|
|
20230619,154200,48497150,2190,2190,2190,2190,0
|
|
20230619,154100,48497150,2190,2190,2190,2190,0
|
|
20230619,154000,48497150,2190,2190,2190,2190,0
|
|
20230619,153900,48497150,2190,2190,2190,2190,84
|
|
20230619,153800,48497150,2190,2190,2190,2190,0
|
|
20230619,153700,48497150,2190,2190,2190,2190,0
|
|
20230619,153600,48497150,2190,2190,2190,2190,0
|
|
20230619,153500,48497150,2190,2190,2190,2190,0
|
|
20230619,153400,48497150,2190,2190,2190,2190,0
|
|
20230619,153300,48497150,2190,2190,2190,2190,0
|
|
20230619,153200,48497150,2190,2190,2190,2190,0
|
|
20230619,153100,48497150,2190,2190,2190,2190,0
|
|
20230619,153000,48497150,2190,2190,2190,2190,84
|
|
20230619,152900,48313190,2180,2180,2180,2180,0
|
|
20230619,152800,48313190,2180,2180,2180,2180,0
|
|
20230619,152700,48313190,2180,2180,2180,2180,0
|
|
20230619,152600,48313190,2180,2180,2180,2180,0
|
|
20230619,152500,48313190,2180,2180,2180,2180,0
|
|
20230619,152400,48313190,2180,2180,2180,2180,0
|
|
20230619,152300,48313190,2180,2180,2180,2180,0
|
|
20230619,152200,48313190,2180,2180,2180,2180,0
|
|
20230619,152100,48313190,2180,2180,2180,2180,0
|
|
20230619,152000,48313190,2180,2180,2180,2180,0
|
|
20230619,151900,48313190,2180,2180,2180,2180,37
|
|
20230619,151800,48232530,2195,2190,2195,2190,88
|
|
20230619,151700,48039480,2190,2190,2190,2190,12
|
|
20230619,151600,48013200,2195,2195,2195,2195,50
|
|
20230619,151500,47903450,2195,2180,2195,2180,57
|
|
20230619,151400,47778930,2195,2195,2200,2195,124
|
|
20230619,151300,47506290,2200,2200,2200,2195,181
|
|
20230619,151200,47108195,2200,2200,2200,2200,10
|
|
20230619,151100,47086195,2195,2200,2200,2195,97
|
|
20230619,151000,46873030,2200,2200,2200,2200,60
|
|
20230619,150900,46741030,2190,2190,2190,2190,22
|
|
20230619,150800,46692850,2200,2195,2200,2195,70
|
|
20230619,150700,46538910,2190,2200,2200,2190,86
|
|
20230619,150600,46350070,2200,2190,2200,2190,20
|
|
20230619,150500,46306170,2200,2200,2200,2200,50
|
|
20230619,150400,46196170,2200,2200,2200,2180,108
|
|
20230619,150300,45959215,2200,2195,2200,2195,111
|
|
20230619,150200,45715070,2200,2195,2200,2195,121
|
|
20230619,150100,45448930,2200,2195,2200,2195,26
|
|
20230619,150000,45391790,2195,2195,2195,2195,36
|
|
20230619,145900,45312770,2200,2195,2200,2195,125
|
|
20230619,145800,45037895,2195,2185,2195,2185,8
|
|
20230619,145700,45020345,2180,2185,2185,2180,21
|
|
20230619,145600,44974510,2195,2200,2200,2195,177
|
|
20230619,145500,44585245,2200,2200,2200,2200,128
|
|
20230619,145400,44303645,2195,2195,2195,2195,0
|
|
20230619,145300,44303645,2195,2200,2200,2195,162
|
|
20230619,145200,43947555,2195,2195,2195,2195,11
|
|
20230619,145100,43923410,2200,2200,2200,2200,0
|
|
20230619,145000,43923410,2200,2190,2200,2190,61
|
|
20230619,144900,43789320,2190,2200,2200,2190,86
|
|
20230619,144800,43600480,2195,2195,2195,2195,12
|
|
20230619,144700,43574140,2200,2195,2200,2195,68
|
|
20230619,144600,43424630,2195,2200,2200,2195,159
|
|
20230619,144500,43074875,2195,2195,2195,2195,51
|
|
20230619,144400,42962930,2195,2200,2200,2195,60
|
|
20230619,144300,42830980,2200,2200,2200,2200,50
|
|
20230619,144200,42720980,2190,2190,2190,2190,48
|
|
20230619,144100,42615860,2200,2195,2200,2190,60
|
|
20230619,144000,42483915,2195,2200,2200,2195,62
|
|
20230619,143900,42347575,2200,2200,2200,2200,100
|
|
20230619,143800,42127575,2200,2195,2200,2195,78
|
|
20230619,143700,41956265,2200,2200,2200,2200,50
|
|
20230619,143600,41846265,2200,2200,2200,2200,100
|
|
20230619,143500,41626265,2200,2195,2200,2195,72
|
|
20230619,143400,41467925,2200,2200,2200,2195,107
|
|
20230619,143300,41232760,2200,2200,2200,2200,10
|
|
20230619,143200,41210760,2195,2195,2200,2195,72
|
|
20230619,143100,41052470,2200,2195,2200,2195,60
|
|
20230619,143000,40920670,2195,2190,2195,2190,11
|
|
20230619,142900,40896540,2190,2195,2195,2190,173
|
|
20230619,142800,40516920,2195,2195,2200,2195,60
|
|
20230619,142700,40385170,2195,2195,2200,2195,47
|
|
20230619,142600,40281955,2200,2195,2200,2195,23
|
|
20230619,142500,40231420,2200,2200,2200,2200,50
|
|
20230619,142400,40121420,2200,2190,2200,2190,50
|
|
20230619,142300,40011730,2195,2195,2200,2195,75
|
|
20230619,142200,39846805,2200,2200,2200,2200,150
|
|
20230619,142100,39516805,2200,2195,2200,2195,22
|
|
20230619,142000,39468465,2200,2195,2200,2195,99
|
|
20230619,141900,39250860,2195,2200,2200,2195,60
|
|
20230619,141800,39118910,2200,2200,2200,2200,451
|
|
20230619,141700,38126710,2205,2200,2205,2200,25
|
|
20230619,141600,38071660,2205,2200,2205,2200,69
|
|
20230619,141500,37919810,2205,2205,2205,2205,0
|
|
20230619,141400,37919810,2205,2200,2205,2200,13
|
|
20230619,141300,37891160,2205,2200,2205,2200,42
|
|
20230619,141200,37798660,2205,2200,2205,2200,46
|
|
20230619,141100,37697410,2205,2200,2205,2200,13
|
|
20230619,141000,37668760,2205,2200,2205,2200,21
|
|
20230619,140900,37622510,2205,2205,2205,2200,47
|
|
20230619,140800,37519035,2200,2200,2205,2200,133
|
|
20230619,140700,37226385,2195,2200,2200,2195,75
|
|
20230619,140600,37061510,2200,2200,2200,2200,0
|
|
20230619,140500,37061510,2200,2195,2200,2195,118
|
|
20230619,140400,36802250,2195,2200,2200,2195,63
|
|
20230619,140300,36663715,2200,2200,2200,2200,0
|
|
20230619,140200,36663715,2200,2195,2200,2195,62
|
|
20230619,140100,36527375,2195,2200,2200,2195,90
|
|
20230619,140000,36329575,2195,2195,2195,2195,10
|
|
20230619,135900,36307625,2195,2200,2200,2195,63
|
|
20230619,135800,36169085,2195,2200,2200,2195,153
|
|
20230619,135700,35832500,2195,2195,2195,2195,59
|
|
20230619,135600,35702995,2200,2200,2200,2200,50
|
|
20230619,135500,35592995,2200,2195,2200,2195,55
|
|
20230619,135400,35472020,2195,2195,2195,2195,43
|
|
20230619,135300,35377635,2195,2195,2195,2195,12
|
|
20230619,135200,35351295,2195,2200,2200,2195,63
|
|
20230619,135100,35212760,2200,2200,2200,2200,100
|
|
20230619,135000,34992760,2195,2195,2195,2195,48
|
|
20230619,134900,34887400,2195,2200,2200,2195,64
|
|
20230619,134800,34746670,2200,2200,2200,2200,100
|
|
20230619,134700,34526670,2195,2195,2195,2195,28
|
|
20230619,134600,34465210,2195,2195,2200,2195,96
|
|
20230619,134500,34254240,2200,2200,2200,2200,0
|
|
20230619,134400,34254240,2200,2195,2200,2195,107
|
|
20230619,134300,34018875,2190,2200,2200,2190,91
|
|
20230619,134200,33818940,2195,2195,2195,2195,13
|
|
20230619,134100,33790405,2200,2200,2200,2200,193
|
|
20230619,134000,33365805,2200,2195,2200,2195,18
|
|
20230619,133900,33326245,2190,2195,2195,2190,54
|
|
20230619,133800,33207785,2200,2200,2200,2200,50
|
|
20230619,133700,33097785,2200,2195,2200,2195,120
|
|
20230619,133600,32833835,2190,2190,2190,2190,26
|
|
20230619,133500,32776895,2195,2195,2200,2195,89
|
|
20230619,133400,32581290,2200,2200,2200,2200,150
|
|
20230619,133300,32251290,2195,2200,2200,2195,31
|
|
20230619,133200,32183105,2200,2200,2200,2200,1518
|
|
20230619,133100,28843505,2200,2200,2200,2200,12
|
|
20230619,133000,28817105,2200,2200,2200,2200,11
|
|
20230619,132900,28792905,2200,2200,2200,2200,3
|
|
20230619,132800,28786305,2200,2200,2200,2200,48
|
|
20230619,132700,28680705,2200,2200,2200,2200,11
|
|
20230619,132600,28656505,2200,2200,2200,2200,3
|
|
20230619,132500,28649905,2200,2200,2200,2200,12
|
|
20230619,132400,28623505,2200,2205,2205,2200,68
|
|
20230619,132300,28473805,2200,2200,2200,2200,13
|
|
20230619,132200,28445205,2205,2205,2205,2205,0
|
|
20230619,132100,28445205,2205,2200,2205,2200,80
|
|
20230619,132000,28269105,2205,2200,2205,2200,13
|
|
20230619,131900,28240455,2205,2205,2205,2205,10
|
|
20230619,131800,28218405,2200,2200,2205,2200,32
|
|
20230619,131700,28147955,2205,2200,2205,2200,46
|
|
20230619,131600,28046705,2200,2200,2200,2200,2
|
|
20230619,131500,28042305,2200,2200,2200,2200,12
|
|
20230619,131400,28015905,2200,2200,2200,2200,10
|
|
20230619,131300,27993905,2200,2200,2200,2200,39
|
|
20230619,131200,27908105,2200,2200,2200,2200,12
|
|
20230619,131100,27881705,2200,2200,2200,2200,11
|
|
20230619,131000,27857505,2200,2200,2200,2200,122
|
|
20230619,130900,27589105,2195,2195,2195,2195,58
|
|
20230619,130800,27461795,2200,2200,2200,2200,50
|
|
20230619,130700,27351795,2200,2195,2200,2195,60
|
|
20230619,130600,27220045,2195,2195,2195,2195,2
|
|
20230619,130500,27215655,2200,2195,2200,2195,93
|
|
20230619,130400,27011170,2195,2200,2200,2195,53
|
|
20230619,130300,26894585,2200,2200,2200,2200,110
|
|
20230619,130200,26652585,2195,2195,2195,2195,59
|
|
20230619,130100,26523080,2200,2200,2200,2195,62
|
|
20230619,130000,26386690,2200,2200,2200,2200,110
|
|
20230619,125900,26144690,2195,2200,2200,2195,82
|
|
20230619,125800,25964400,2195,2200,2200,2195,99
|
|
20230619,125700,25746795,2200,2200,2200,2200,10
|
|
20230619,125600,25724795,2190,2195,2195,2190,55
|
|
20230619,125500,25604075,2195,2195,2200,2195,56
|
|
20230619,125400,25480905,2200,2195,2200,2195,22
|
|
20230619,125300,25432565,2200,2195,2200,2195,161
|
|
20230619,125200,25078420,2200,2195,2200,2195,31
|
|
20230619,125100,25010325,2190,2195,2195,2190,31
|
|
20230619,125000,24942295,2200,2200,2200,2195,170
|
|
20230619,124900,24568345,2200,2200,2200,2200,50
|
|
20230619,124800,24458345,2200,2200,2200,2195,35
|
|
20230619,124700,24381420,2195,2195,2200,2195,107
|
|
20230619,124600,24146255,2200,2205,2205,2200,290
|
|
20230619,124500,23508205,2200,2200,2205,2200,25
|
|
20230619,124400,23453155,2205,2200,2205,2200,56
|
|
20230619,124300,23329905,2205,2205,2205,2205,10
|
|
20230619,124200,23307855,2200,2200,2200,2200,12
|
|
20230619,124100,23281455,2200,2200,2200,2200,3
|
|
20230619,124000,23274855,2200,2200,2200,2200,136
|
|
20230619,123900,22975655,2200,2200,2200,2200,0
|
|
20230619,123800,22975655,2200,2195,2200,2195,23
|
|
20230619,123700,22925120,2195,2200,2200,2195,62
|
|
20230619,123600,22788780,2200,2195,2200,2195,137
|
|
20230619,123500,22487565,2200,2195,2200,2195,84
|
|
20230619,123400,22302935,2200,2195,2200,2195,62
|
|
20230619,123300,22166595,2190,2190,2190,2190,36
|
|
20230619,123200,22087755,2200,2190,2200,2190,57
|
|
20230619,123100,21962425,2195,2195,2195,2195,55
|
|
20230619,123000,21841700,2195,2195,2195,2195,0
|
|
20230619,122900,21841700,2195,2185,2195,2185,107
|
|
20230619,122800,21607390,2190,2195,2195,2190,55
|
|
20230619,122700,21486690,2190,2190,2190,2190,0
|
|
20230619,122600,21486690,2190,2185,2190,2180,58
|
|
20230619,122500,21359775,2190,2195,2195,2190,53
|
|
20230619,122400,21243455,2195,2195,2195,2195,14
|
|
20230619,122300,21212725,2195,2195,2200,2195,170
|
|
20230619,122200,20838825,2195,2190,2195,2190,53
|
|
20230619,122100,20722675,2190,2190,2190,2190,0
|
|
20230619,122000,20722675,2190,2180,2190,2180,25
|
|
20230619,121900,20668075,2185,2190,2190,2185,160
|
|
20230619,121800,20317725,2185,2185,2185,2185,36
|
|
20230619,121700,20239065,2185,2185,2185,2185,12
|
|
20230619,121600,20212845,2185,2190,2190,2185,163
|
|
20230619,121500,19855940,2185,2185,2185,2185,0
|
|
20230619,121400,19855940,2185,2185,2185,2185,48
|
|
20230619,121300,19751060,2185,2185,2190,2185,75
|
|
20230619,121200,19586935,2190,2190,2190,2190,100
|
|
20230619,121100,19367935,2190,2190,2190,2190,50
|
|
20230619,121000,19258435,2185,2190,2190,2185,112
|
|
20230619,120900,19013465,2190,2190,2190,2190,0
|
|
20230619,120800,19013465,2190,2180,2190,2180,51
|
|
20230619,120700,18901785,2185,2190,2190,2180,111
|
|
20230619,120600,18659060,2190,2190,2190,2190,100
|
|
20230619,120500,18440060,2190,2190,2190,2190,50
|
|
20230619,120400,18330560,2185,2195,2195,2185,126
|
|
20230619,120300,18054430,2195,2195,2195,2195,10
|
|
20230619,120200,18032480,2195,2195,2200,2195,158
|
|
20230619,120100,17684920,2195,2195,2200,2195,68
|
|
20230619,120000,17535410,2195,2195,2195,2195,19
|
|
20230619,115900,17493705,2195,2195,2200,2195,95
|
|
20230619,115800,17284930,2195,2195,2200,2195,57
|
|
20230619,115700,17159565,2195,2195,2195,2195,18
|
|
20230619,115600,17120055,2195,2190,2195,2190,61
|
|
20230619,115500,16986340,2195,2185,2195,2185,61
|
|
20230619,115400,16852555,2185,2190,2190,2185,15
|
|
20230619,115300,16819775,2195,2195,2195,2195,50
|
|
20230619,115200,16710025,2195,2190,2195,2190,149
|
|
20230619,115100,16383215,2185,2185,2185,2185,13
|
|
20230619,115000,16354810,2195,2195,2195,2195,50
|
|
20230619,114900,16245060,2195,2180,2195,2180,68
|
|
20230619,114800,16096035,2180,2185,2185,2180,31
|
|
20230619,114700,16028310,2195,2185,2195,2185,62
|
|
20230619,114600,15892340,2185,2180,2185,2180,20
|
|
20230619,114500,15848695,2180,2185,2185,2180,39
|
|
20230619,114400,15763540,2195,2190,2195,2190,52
|
|
20230619,114300,15649410,2190,2190,2190,2190,48
|
|
20230619,114200,15544290,2185,2185,2190,2185,121
|
|
20230619,114100,15279405,2185,2185,2185,2185,39
|
|
20230619,114000,15194190,2185,2190,2190,2185,62
|
|
20230619,113900,15058470,2185,2185,2185,2185,11
|
|
20230619,113800,15034435,2190,2185,2190,2185,122
|
|
20230619,113700,14767365,2185,2190,2190,2185,68
|
|
20230619,113600,14618535,2185,2185,2185,2185,21
|
|
20230619,113500,14572650,2185,2190,2190,2185,153
|
|
20230619,113400,14237595,2190,2185,2190,2185,86
|
|
20230619,113300,14049435,2185,2185,2185,2185,22
|
|
20230619,113200,14001365,2190,2190,2190,2190,50
|
|
20230619,113100,13891865,2180,2180,2180,2180,21
|
|
20230619,113000,13846085,2180,2180,2180,2180,41
|
|
20230619,112900,13756705,2180,2185,2185,2180,15
|
|
20230619,112800,13724000,2190,2185,2190,2180,161
|
|
20230619,112700,13371510,2190,2190,2190,2190,0
|
|
20230619,112600,13371510,2190,2185,2190,2185,74
|
|
20230619,112500,13209700,2190,2190,2190,2190,150
|
|
20230619,112400,12881200,2185,2185,2185,2185,11
|
|
20230619,112300,12857165,2185,2185,2185,2180,52
|
|
20230619,112200,12743560,2190,2190,2190,2190,50
|
|
20230619,112100,12634060,2190,2185,2190,2185,111
|
|
20230619,112000,12391025,2190,2185,2190,2185,62
|
|
20230619,111900,12255305,2185,2190,2190,2185,88
|
|
20230619,111800,12062775,2185,2180,2185,2180,34
|
|
20230619,111700,11988595,2185,2185,2185,2185,50
|
|
20230619,111600,11879345,2185,2180,2185,2180,53
|
|
20230619,111500,11763555,2180,2180,2180,2180,58
|
|
20230619,111400,11637115,2185,2185,2185,2185,50
|
|
20230619,111300,11527865,2185,2175,2185,2175,52
|
|
20230619,111200,11414265,2175,2180,2180,2175,23
|
|
20230619,111100,11364190,2180,2185,2185,2180,186
|
|
20230619,111000,10957960,2180,2180,2180,2180,12
|
|
20230619,110900,10931800,2175,2185,2185,2175,50
|
|
20230619,110800,10822660,2190,2185,2190,2185,187
|
|
20230619,110700,10413315,2185,2185,2190,2185,65
|
|
20230619,110600,10271040,2190,2190,2190,2190,0
|
|
20230619,110500,10271040,2190,2185,2190,2185,60
|
|
20230619,110400,10139690,2180,2175,2180,2175,52
|
|
20230619,110300,10026350,2180,2185,2185,2180,9
|
|
20230619,110200,10006720,2190,2190,2190,2190,50
|
|
20230619,110100,9897220,2190,2185,2190,2185,164
|
|
20230619,110000,9538120,2185,2185,2185,2185,39
|
|
20230619,105900,9452905,2190,2185,2190,2185,72
|
|
20230619,105800,9295335,2190,2185,2190,2185,78
|
|
20230619,105700,9124655,2185,2185,2185,2185,11
|
|
20230619,105600,9100620,2185,2185,2190,2185,73
|
|
20230619,105500,8940865,2190,2190,2190,2190,50
|
|
20230619,105400,8831365,2185,2185,2185,2185,70
|
|
20230619,105300,8678415,2180,2180,2180,2180,63
|
|
20230619,105200,8541075,2185,2185,2185,2185,50
|
|
20230619,105100,8431825,2185,2185,2185,2185,100
|
|
20230619,105000,8213325,2185,2185,2185,2185,52
|
|
20230619,104900,8099705,2185,2190,2190,2185,73
|
|
20230619,104800,7939950,2190,2190,2190,2190,0
|
|
20230619,104700,7939950,2190,2185,2190,2185,126
|
|
20230619,104600,7664140,2185,2180,2185,2180,37
|
|
20230619,104500,7583475,2185,2180,2185,2180,9
|
|
20230619,104400,7563825,2180,2185,2185,2180,110
|
|
20230619,104300,7323525,2185,2185,2185,2185,50
|
|
20230619,104200,7214275,2180,2180,2180,2180,37
|
|
20230619,104100,7133615,2180,2185,2185,2180,114
|
|
20230619,104000,6884595,2185,2185,2185,2185,50
|
|
20230619,103900,6775345,2180,2180,2180,2180,0
|
|
20230619,103800,6775345,2180,2180,2185,2180,99
|
|
20230619,103700,6559275,2185,2185,2185,2185,150
|
|
20230619,103600,6231525,2185,2185,2185,2185,0
|
|
20230619,103500,6231525,2185,2180,2185,2180,99
|
|
20230619,103400,6015455,2185,2185,2185,2185,50
|
|
20230619,103300,5906205,2185,2185,2185,2185,0
|
|
20230619,103200,5906205,2185,2180,2185,2175,66
|
|
20230619,103100,5762125,2180,2185,2185,2180,84
|
|
20230619,103000,5578755,2185,2185,2185,2185,100
|
|
20230619,102900,5360255,2185,2180,2185,2180,74
|
|
20230619,102800,5198635,2185,2185,2185,2185,50
|
|
20230619,102700,5089385,2185,2185,2185,2180,147
|
|
20230619,102600,4768375,2185,2180,2185,2180,63
|
|
20230619,102500,4630785,2185,2185,2185,2185,50
|
|
20230619,102400,4521535,2185,2180,2185,2180,46
|
|
20230619,102300,4421205,2185,2180,2185,2180,71
|
|
20230619,102200,4266125,2185,2185,2185,2180,63
|
|
20230619,102100,4128485,2185,2185,2185,2185,0
|
|
20230619,102000,4128485,2185,2185,2185,2180,156
|
|
20230619,101900,3787855,2180,2185,2185,2180,53
|
|
20230619,101800,3672065,2185,2185,2185,2185,0
|
|
20230619,101700,3672065,2185,2185,2185,2185,150
|
|
20230619,101600,3344315,2180,2185,2185,2180,102
|
|
20230619,101500,3121705,2185,2185,2185,2185,0
|
|
20230619,101400,3121705,2185,2185,2185,2185,10
|
|
20230619,101300,3099855,2180,2175,2180,2175,25
|
|
20230619,101200,3045405,2175,2175,2175,2175,40
|
|
20230619,101100,2958405,2175,2175,2175,2175,0
|
|
20230619,101000,2958405,2175,2175,2175,2175,3
|
|
20230619,100900,2951880,2180,2180,2180,2180,21
|
|
20230619,100800,2906100,2185,2185,2185,2185,0
|
|
20230619,100700,2906100,2185,2185,2185,2185,100
|
|
20230619,100600,2687600,2180,2180,2180,2180,2
|
|
20230619,100500,2683240,2180,2180,2180,2180,36
|
|
20230619,100400,2604760,2185,2185,2185,2185,0
|
|
20230619,100300,2604760,2185,2180,2185,2180,102
|
|
20230619,100200,2381900,2180,2180,2180,2180,0
|
|
20230619,100100,2381900,2180,2185,2185,2180,37
|
|
20230619,100000,2301235,2180,2180,2180,2180,3
|
|
20230619,095900,2294695,2185,2185,2185,2185,0
|
|
20230619,095800,2294695,2185,2180,2185,2180,45
|
|
20230619,095700,2196555,2185,2185,2185,2185,0
|
|
20230619,095600,2196555,2185,2180,2185,2180,102
|
|
20230619,095500,1973695,2180,2180,2180,2180,0
|
|
20230619,095400,1973695,2180,2185,2185,2180,46
|
|
20230619,095300,1873365,2180,2180,2180,2180,27
|
|
20230619,095200,1814505,2180,2180,2180,2180,0
|
|
20230619,095100,1814505,2180,2180,2180,2180,0
|
|
20230619,095000,1814505,2180,2180,2180,2180,100
|
|
20230619,094900,1596505,2175,2175,2175,2175,0
|
|
20230619,094800,1596505,2175,2175,2175,2175,0
|
|
20230619,094700,1596505,2175,2175,2175,2175,39
|
|
20230619,094600,1511680,2180,2180,2180,2180,100
|
|
20230619,094500,1293680,2175,2175,2175,2175,0
|
|
20230619,094400,1293680,2175,2175,2175,2175,3
|
|
20230619,094300,1287155,2175,2180,2180,2175,137
|
|
20230619,094200,988680,2180,2180,2180,2180,0
|
|
20230619,094100,988680,2180,2180,2180,2180,18
|
|
20230619,094000,949440,2180,2180,2180,2180,2
|
|
20230619,093900,945080,2170,2170,2170,2170,36
|
|
20230619,093800,866960,2170,2170,2170,2170,0
|
|
20230619,093700,866960,2170,2170,2170,2170,24
|
|
20230619,093600,814880,2170,2170,2170,2170,59
|
|
20230619,093500,686850,2185,2185,2185,2185,0
|
|
20230619,093400,686850,2185,2185,2185,2185,0
|
|
20230619,093300,686850,2185,2185,2185,2185,0
|
|
20230619,093200,686850,2185,2170,2185,2170,46
|
|
20230619,093100,586880,2170,2170,2170,2170,3
|
|
20230619,093000,580370,2170,2170,2170,2170,3
|
|
20230619,092900,573860,2170,2170,2170,2170,0
|
|
20230619,092800,573860,2170,2170,2170,2170,37
|
|
20230619,092700,493570,2185,2185,2185,2185,0
|
|
20230619,092600,493570,2185,2185,2185,2185,0
|
|
20230619,092500,493570,2185,2170,2185,2170,49
|
|
20230619,092400,387090,2185,2185,2185,2185,0
|
|
20230619,092300,387090,2185,2185,2185,2185,0
|
|
20230619,092200,387090,2185,2170,2185,2170,23
|
|
20230619,092100,336935,2170,2170,2170,2170,36
|
|
20230619,092000,258815,2185,2185,2185,2185,0
|
|
20230619,091900,258815,2185,2180,2185,2180,10
|
|
20230619,091800,236975,2170,2170,2170,2170,3
|
|
20230619,091700,230465,2170,2170,2170,2170,36
|
|
20230619,091600,152345,2185,2185,2185,2185,10
|
|
20230619,091500,130495,2170,2180,2185,2170,13
|
|
20230619,091400,102140,2170,2170,2170,2170,0
|
|
20230619,091300,102140,2170,2170,2170,2170,37
|
|
20230619,091200,21850,2185,2185,2185,2185,0
|
|
20230619,091100,21850,2185,2185,2185,2185,0
|
|
20230619,091000,21850,2185,2185,2185,2185,0
|
|
20230619,090900,21850,2185,2185,2185,2185,0
|
|
20230619,090800,21850,2185,2185,2185,2185,10
|
|
20230619,090700,0,2180,2180,2180,2180,0
|
|
20230619,090600,0,2180,2180,2180,2180,0
|
|
20230619,090500,0,2180,2180,2180,2180,0
|
|
20230619,090400,0,2180,2180,2180,2180,0
|
|
20230619,090300,0,2180,2180,2180,2180,0
|
|
20230619,090200,0,2180,2180,2180,2180,0
|
|
20230619,090100,0,2180,2180,2180,2180,0
|
|
20230619,090000,0,2180,2180,2180,2180,0
|