583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184000,59623190,2195,2185,2195,2185,51
|
|
20230619,183900,59623190,2195,2195,2195,2195,0
|
|
20230619,183800,59623190,2195,2195,2195,2195,0
|
|
20230619,183700,59623190,2195,2195,2195,2195,0
|
|
20230619,183600,59623190,2195,2195,2195,2195,0
|
|
20230619,183500,59623190,2195,2195,2195,2195,0
|
|
20230619,183400,59623190,2195,2195,2195,2195,0
|
|
20230619,183300,59623190,2195,2195,2195,2195,0
|
|
20230619,183200,59623190,2195,2195,2195,2195,0
|
|
20230619,183100,59623190,2195,2195,2195,2195,0
|
|
20230619,183000,59623190,2195,2195,2195,2195,0
|
|
20230619,182900,59623190,2195,2195,2195,2195,0
|
|
20230619,182800,59623190,2195,2195,2195,2195,0
|
|
20230619,182700,59623190,2195,2195,2195,2195,0
|
|
20230619,182600,59623190,2195,2195,2195,2195,0
|
|
20230619,182500,59623190,2195,2195,2195,2195,0
|
|
20230619,182400,59623190,2195,2195,2195,2195,0
|
|
20230619,182300,59623190,2195,2195,2195,2195,0
|
|
20230619,182200,59623190,2195,2195,2195,2195,0
|
|
20230619,182100,59623190,2195,2195,2195,2195,0
|
|
20230619,182000,59623190,2195,2195,2195,2195,0
|
|
20230619,181900,59623190,2195,2195,2195,2195,0
|
|
20230619,181800,59623190,2195,2195,2195,2195,0
|
|
20230619,181700,59623190,2195,2195,2195,2195,0
|
|
20230619,181600,59623190,2195,2195,2195,2195,0
|
|
20230619,181500,59623190,2195,2195,2195,2195,0
|
|
20230619,181400,59623190,2195,2195,2195,2195,0
|
|
20230619,181300,59623190,2195,2195,2195,2195,0
|
|
20230619,181200,59623190,2195,2195,2195,2195,0
|
|
20230619,181100,59623190,2195,2195,2195,2195,0
|
|
20230619,181000,59623190,2195,2185,2195,2185,51
|
|
20230619,180900,59623190,2195,2195,2195,2195,0
|
|
20230619,180800,59623190,2195,2195,2195,2195,0
|
|
20230619,180700,59623190,2195,2195,2195,2195,0
|
|
20230619,180600,59623190,2195,2195,2195,2195,0
|
|
20230619,180500,59623190,2195,2195,2195,2195,0
|
|
20230619,180400,59623190,2195,2195,2195,2195,0
|
|
20230619,180300,59623190,2195,2195,2195,2195,0
|
|
20230619,180200,59623190,2195,2195,2195,2195,0
|
|
20230619,180100,59623190,2195,2195,2195,2195,0
|
|
20230619,180000,59623190,2195,2195,2195,2195,0
|
|
20230619,175900,59623190,2195,2195,2195,2195,0
|
|
20230619,175800,59623190,2195,2195,2195,2195,0
|
|
20230619,175700,59623190,2195,2195,2195,2195,0
|
|
20230619,175600,59623190,2195,2195,2195,2195,0
|
|
20230619,175500,59623190,2195,2195,2195,2195,0
|
|
20230619,175400,59623190,2195,2195,2195,2195,0
|
|
20230619,175300,59623190,2195,2195,2195,2195,0
|
|
20230619,175200,59623190,2195,2195,2195,2195,0
|
|
20230619,175100,59623190,2195,2195,2195,2195,0
|
|
20230619,175000,59623190,2195,2195,2195,2195,0
|
|
20230619,174900,59623190,2195,2195,2195,2195,0
|
|
20230619,174800,59623190,2195,2195,2195,2195,0
|
|
20230619,174700,59623190,2195,2195,2195,2195,0
|
|
20230619,174600,59623190,2195,2195,2195,2195,0
|
|
20230619,174500,59623190,2195,2195,2195,2195,0
|
|
20230619,174400,59623190,2195,2195,2195,2195,0
|
|
20230619,174300,59623190,2195,2195,2195,2195,0
|
|
20230619,174200,59623190,2195,2195,2195,2195,0
|
|
20230619,174100,59623190,2195,2195,2195,2195,0
|
|
20230619,174000,59623190,2195,2185,2195,2185,51
|
|
20230619,173900,59623190,2195,2195,2195,2195,0
|
|
20230619,173800,59623190,2195,2195,2195,2195,0
|
|
20230619,173700,59623190,2195,2195,2195,2195,0
|
|
20230619,173600,59623190,2195,2195,2195,2195,0
|
|
20230619,173500,59623190,2195,2195,2195,2195,0
|
|
20230619,173400,59623190,2195,2195,2195,2195,0
|
|
20230619,173300,59623190,2195,2195,2195,2195,0
|
|
20230619,173200,59623190,2195,2195,2195,2195,0
|
|
20230619,173100,59623190,2195,2195,2195,2195,0
|
|
20230619,173000,59623190,2195,2195,2195,2195,0
|
|
20230619,172900,59623190,2195,2195,2195,2195,0
|
|
20230619,172800,59623190,2195,2195,2195,2195,0
|
|
20230619,172700,59623190,2195,2195,2195,2195,0
|
|
20230619,172600,59623190,2195,2195,2195,2195,0
|
|
20230619,172500,59623190,2195,2195,2195,2195,0
|
|
20230619,172400,59623190,2195,2195,2195,2195,0
|
|
20230619,172300,59623190,2195,2195,2195,2195,0
|
|
20230619,172200,59623190,2195,2195,2195,2195,0
|
|
20230619,172100,59623190,2195,2195,2195,2195,0
|
|
20230619,172000,59623190,2195,2195,2195,2195,0
|
|
20230619,171900,59623190,2195,2195,2195,2195,0
|
|
20230619,171800,59623190,2195,2195,2195,2195,0
|
|
20230619,171700,59623190,2195,2195,2195,2195,0
|
|
20230619,171600,59623190,2195,2195,2195,2195,0
|
|
20230619,171500,59623190,2195,2195,2195,2195,0
|
|
20230619,171400,59623190,2195,2195,2195,2195,0
|
|
20230619,171300,59623190,2195,2195,2195,2195,0
|
|
20230619,171200,59623190,2195,2195,2195,2195,0
|
|
20230619,171100,59623190,2195,2195,2195,2195,0
|
|
20230619,171000,59623190,2195,2185,2195,2185,51
|
|
20230619,170900,59623190,2195,2195,2195,2195,0
|
|
20230619,170800,59623190,2195,2195,2195,2195,0
|
|
20230619,170700,59623190,2195,2195,2195,2195,0
|
|
20230619,170600,59623190,2195,2195,2195,2195,0
|
|
20230619,170500,59623190,2195,2195,2195,2195,0
|
|
20230619,170400,59623190,2195,2195,2195,2195,0
|
|
20230619,170300,59623190,2195,2195,2195,2195,0
|
|
20230619,170200,59623190,2195,2195,2195,2195,0
|
|
20230619,170100,59623190,2195,2195,2195,2195,0
|
|
20230619,170000,59623190,2195,2195,2195,2195,0
|
|
20230619,165900,59623190,2195,2195,2195,2195,0
|
|
20230619,165800,59623190,2195,2195,2195,2195,0
|
|
20230619,165700,59623190,2195,2195,2195,2195,0
|
|
20230619,165600,59623190,2195,2195,2195,2195,0
|
|
20230619,165500,59623190,2195,2195,2195,2195,0
|
|
20230619,165400,59623190,2195,2195,2195,2195,0
|
|
20230619,165300,59623190,2195,2195,2195,2195,0
|
|
20230619,165200,59623190,2195,2195,2195,2195,0
|
|
20230619,165100,59623190,2195,2195,2195,2195,0
|
|
20230619,165000,59623190,2195,2195,2195,2195,0
|
|
20230619,164900,59623190,2195,2195,2195,2195,0
|
|
20230619,164800,59623190,2195,2195,2195,2195,0
|
|
20230619,164700,59623190,2195,2195,2195,2195,0
|
|
20230619,164600,59623190,2195,2195,2195,2195,0
|
|
20230619,164500,59623190,2195,2195,2195,2195,0
|
|
20230619,164400,59623190,2195,2195,2195,2195,0
|
|
20230619,164300,59623190,2195,2195,2195,2195,0
|
|
20230619,164200,59623190,2195,2195,2195,2195,0
|
|
20230619,164100,59623190,2195,2195,2195,2195,0
|
|
20230619,164000,59623190,2195,2185,2195,2185,51
|
|
20230619,163900,59623190,2195,2195,2195,2195,0
|
|
20230619,163800,59623190,2195,2195,2195,2195,0
|
|
20230619,163700,59623190,2195,2195,2195,2195,0
|
|
20230619,163600,59623190,2195,2195,2195,2195,0
|
|
20230619,163500,59623190,2195,2195,2195,2195,0
|
|
20230619,163400,59623190,2195,2195,2195,2195,0
|
|
20230619,163300,59623190,2195,2195,2195,2195,0
|
|
20230619,163200,59623190,2195,2195,2195,2195,0
|
|
20230619,163100,59623190,2195,2195,2195,2195,0
|
|
20230619,163000,59623190,2195,2195,2195,2195,0
|
|
20230619,162900,59623190,2195,2195,2195,2195,0
|
|
20230619,162800,59623190,2195,2195,2195,2195,0
|
|
20230619,162700,59623190,2195,2195,2195,2195,0
|
|
20230619,162600,59623190,2195,2195,2195,2195,0
|
|
20230619,162500,59623190,2195,2195,2195,2195,0
|
|
20230619,162400,59623190,2195,2195,2195,2195,0
|
|
20230619,162300,59623190,2195,2195,2195,2195,0
|
|
20230619,162200,59623190,2195,2195,2195,2195,0
|
|
20230619,162100,59623190,2195,2195,2195,2195,0
|
|
20230619,162000,59623190,2195,2195,2195,2195,0
|
|
20230619,161900,59623190,2195,2195,2195,2195,0
|
|
20230619,161800,59623190,2195,2195,2195,2195,0
|
|
20230619,161700,59623190,2195,2195,2195,2195,0
|
|
20230619,161600,59623190,2195,2195,2195,2195,0
|
|
20230619,161500,59623190,2195,2195,2195,2195,0
|
|
20230619,161400,59623190,2195,2195,2195,2195,0
|
|
20230619,161300,59623190,2195,2195,2195,2195,0
|
|
20230619,161200,59623190,2195,2195,2195,2195,0
|
|
20230619,161100,59623190,2195,2195,2195,2195,0
|
|
20230619,161000,59623190,2195,2185,2195,2185,51
|
|
20230619,160900,59623190,2195,2195,2195,2195,0
|
|
20230619,160800,59623190,2195,2195,2195,2195,0
|
|
20230619,160700,59623190,2195,2195,2195,2195,0
|
|
20230619,160600,59623190,2195,2195,2195,2195,0
|
|
20230619,160500,59623190,2195,2195,2195,2195,0
|
|
20230619,160400,59623190,2195,2195,2195,2195,0
|
|
20230619,160300,59623190,2195,2195,2195,2195,0
|
|
20230619,160200,59623190,2195,2195,2195,2195,0
|
|
20230619,160100,59623190,2195,2195,2195,2195,0
|
|
20230619,160000,59623190,2195,2195,2195,2195,0
|
|
20230619,155900,59623190,2195,2195,2195,2195,0
|
|
20230619,155800,59623190,2195,2195,2195,2195,0
|
|
20230619,155700,59623190,2195,2195,2195,2195,0
|
|
20230619,155600,59623190,2195,2195,2195,2195,0
|
|
20230619,155500,59623190,2195,2195,2195,2195,0
|
|
20230619,155400,59623190,2195,2195,2195,2195,0
|
|
20230619,155300,59623190,2195,2195,2195,2195,0
|
|
20230619,155200,59623190,2195,2195,2195,2195,0
|
|
20230619,155100,59623190,2195,2195,2195,2195,0
|
|
20230619,155000,59623190,2195,2195,2195,2195,0
|
|
20230619,154900,59623190,2195,2195,2195,2195,0
|
|
20230619,154800,59623190,2195,2195,2195,2195,0
|
|
20230619,154700,59623190,2195,2195,2195,2195,0
|
|
20230619,154600,59623190,2195,2195,2195,2195,0
|
|
20230619,154500,59623190,2195,2195,2195,2195,0
|
|
20230619,154400,59623190,2195,2195,2195,2195,0
|
|
20230619,154300,59623190,2195,2195,2195,2195,0
|
|
20230619,154200,59623190,2195,2195,2195,2195,0
|
|
20230619,154100,59623190,2195,2195,2195,2195,0
|
|
20230619,154000,59623190,2195,2185,2195,2185,51
|
|
20230619,153900,59623190,2195,2195,2195,2195,0
|
|
20230619,153800,59623190,2195,2195,2195,2195,0
|
|
20230619,153700,59623190,2195,2195,2195,2195,0
|
|
20230619,153600,59623190,2195,2195,2195,2195,0
|
|
20230619,153500,59623190,2195,2195,2195,2195,0
|
|
20230619,153400,59623190,2195,2195,2195,2195,0
|
|
20230619,153300,59623190,2195,2195,2195,2195,0
|
|
20230619,153200,59623190,2195,2195,2195,2195,0
|
|
20230619,153100,59623190,2195,2195,2195,2195,0
|
|
20230619,153000,59623190,2195,2195,2195,2195,0
|
|
20230619,152900,59623190,2195,2195,2195,2195,0
|
|
20230619,152800,59623190,2195,2195,2195,2195,0
|
|
20230619,152700,59623190,2195,2195,2195,2195,0
|
|
20230619,152600,59623190,2195,2195,2195,2195,0
|
|
20230619,152500,59623190,2195,2195,2195,2195,0
|
|
20230619,152400,59623190,2195,2195,2195,2195,0
|
|
20230619,152300,59623190,2195,2195,2195,2195,0
|
|
20230619,152200,59623190,2195,2195,2195,2195,0
|
|
20230619,152100,59623190,2195,2195,2195,2195,0
|
|
20230619,152000,59623190,2195,2195,2195,2195,0
|
|
20230619,151900,59623190,2195,2185,2195,2185,51
|
|
20230619,151800,59511745,2185,2185,2185,2185,0
|
|
20230619,151700,59511745,2185,2195,2195,2185,172
|
|
20230619,151600,59134345,2195,2190,2195,2190,60
|
|
20230619,151500,59002695,2185,2185,2185,2185,72
|
|
20230619,151400,58845375,2195,2185,2195,2185,71
|
|
20230619,151300,58689740,2195,2195,2195,2195,124
|
|
20230619,151200,58417560,2185,2185,2185,2185,29
|
|
20230619,151100,58354195,2195,2190,2195,2185,125
|
|
20230619,151000,58080320,2195,2185,2195,2185,82
|
|
20230619,150900,57900550,2195,2195,2195,2195,0
|
|
20230619,150800,57900550,2195,2195,2195,2185,79
|
|
20230619,150700,57727335,2185,2195,2195,2185,215
|
|
20230619,150600,57255970,2195,2195,2195,2195,0
|
|
20230619,150500,57255970,2195,2195,2195,2190,81
|
|
20230619,150400,57078280,2195,2190,2195,2190,130
|
|
20230619,150300,56793280,2195,2190,2195,2190,37
|
|
20230619,150200,56712200,2195,2195,2195,2195,50
|
|
20230619,150100,56602450,2200,2195,2200,2190,95
|
|
20230619,150000,56393950,2195,2195,2195,2195,24
|
|
20230619,145900,56341270,2195,2195,2195,2195,26
|
|
20230619,145800,56284200,2185,2190,2190,2185,21
|
|
20230619,145700,56238275,2195,2190,2195,2190,195
|
|
20230619,145600,55810390,2190,2190,2195,2190,124
|
|
20230619,145500,55538580,2195,2195,2195,2195,0
|
|
20230619,145400,55538580,2195,2190,2195,2190,70
|
|
20230619,145300,55385030,2185,2190,2190,2185,77
|
|
20230619,145200,55216440,2190,2190,2190,2190,26
|
|
20230619,145100,55159500,2195,2195,2195,2195,124
|
|
20230619,145000,54887320,2190,2195,2195,2190,76
|
|
20230619,144900,54720630,2190,2190,2190,2190,74
|
|
20230619,144800,54558570,2195,2195,2195,2195,50
|
|
20230619,144700,54448820,2185,2195,2195,2185,73
|
|
20230619,144600,54288815,2185,2190,2190,2185,20
|
|
20230619,144500,54245100,2195,2185,2195,2185,125
|
|
20230619,144400,53971230,2195,2195,2195,2195,50
|
|
20230619,144300,53861480,2185,2190,2190,2185,27
|
|
20230619,144200,53802430,2190,2195,2195,2185,162
|
|
20230619,144100,53447380,2190,2190,2190,2190,39
|
|
20230619,144000,53361970,2185,2185,2185,2185,28
|
|
20230619,143900,53300790,2195,2190,2195,2185,73
|
|
20230619,143800,53140675,2190,2190,2195,2190,131
|
|
20230619,143700,52853485,2195,2195,2195,2195,0
|
|
20230619,143600,52853485,2195,2190,2195,2190,74
|
|
20230619,143500,52691175,2195,2190,2195,2185,82
|
|
20230619,143400,52511655,2190,2190,2190,2190,31
|
|
20230619,143300,52443765,2195,2195,2195,2195,60
|
|
20230619,143200,52312065,2190,2200,2200,2190,69
|
|
20230619,143100,52160455,2200,2190,2200,2185,72
|
|
20230619,143000,52002815,2200,2200,2200,2200,60
|
|
20230619,142900,51870815,2195,2200,2200,2195,152
|
|
20230619,142800,51536540,2200,2195,2200,2195,33
|
|
20230619,142700,51464055,2200,2195,2200,2195,143
|
|
20230619,142600,51149820,2200,2200,2200,2200,50
|
|
20230619,142500,51039820,2200,2190,2200,2190,34
|
|
20230619,142400,50965260,2200,2190,2200,2190,82
|
|
20230619,142300,50785080,2200,2200,2200,2190,109
|
|
20230619,142200,50545770,2200,2185,2200,2185,35
|
|
20230619,142100,50469145,2200,2195,2200,2185,84
|
|
20230619,142000,50284655,2200,2195,2200,2195,121
|
|
20230619,141900,50018810,2200,2200,2200,2200,91
|
|
20230619,141800,49818610,2200,2200,2200,2195,87
|
|
20230619,141700,49627345,2200,2200,2200,2195,89
|
|
20230619,141600,49431690,2200,2195,2200,2185,89
|
|
20230619,141500,49236760,2185,2195,2195,2185,166
|
|
20230619,141400,48872660,2195,2195,2195,2190,86
|
|
20230619,141300,48684020,2195,2185,2195,2185,35
|
|
20230619,141200,48607445,2195,2185,2195,2185,100
|
|
20230619,141100,48388445,2195,2195,2195,2185,87
|
|
20230619,141000,48197700,2190,2195,2195,2190,148
|
|
20230619,140900,47872935,2190,2185,2190,2185,49
|
|
20230619,140800,47765730,2190,2195,2195,2190,72
|
|
20230619,140700,47607800,2190,2195,2195,2190,95
|
|
20230619,140600,47399400,2190,2185,2190,2185,32
|
|
20230619,140500,47329440,2190,2195,2195,2190,91
|
|
20230619,140400,47129900,2190,2190,2190,2190,23
|
|
20230619,140300,47079530,2195,2185,2195,2185,71
|
|
20230619,140200,46923895,2195,2190,2195,2190,115
|
|
20230619,140100,46671610,2190,2190,2190,2190,50
|
|
20230619,140000,46562110,2190,2195,2195,2190,69
|
|
20230619,135900,46410750,2185,2195,2195,2185,71
|
|
20230619,135800,46255115,2185,2185,2185,2185,0
|
|
20230619,135700,46255115,2185,2195,2200,2185,326
|
|
20230619,135600,45539385,2195,2200,2200,2195,73
|
|
20230619,135500,45378900,2195,2195,2195,2195,26
|
|
20230619,135400,45321830,2200,2190,2200,2190,110
|
|
20230619,135300,45080330,2190,2200,2200,2190,75
|
|
20230619,135200,44915580,2190,2190,2190,2190,23
|
|
20230619,135100,44865210,2200,2190,2200,2185,69
|
|
20230619,135000,44713670,2190,2190,2190,2190,50
|
|
20230619,134900,44604170,2190,2195,2195,2190,21
|
|
20230619,134800,44558100,2200,2195,2200,2195,75
|
|
20230619,134700,44393225,2200,2195,2200,2195,124
|
|
20230619,134600,44120470,2185,2195,2195,2185,66
|
|
20230619,134500,43975850,2200,2195,2200,2195,77
|
|
20230619,134400,43806585,2185,2200,2200,2185,72
|
|
20230619,134300,43648515,2185,2185,2185,2185,49
|
|
20230619,134200,43541450,2185,2200,2200,2185,79
|
|
20230619,134100,43368055,2200,2200,2200,2195,151
|
|
20230619,134000,43035995,2200,2200,2200,2200,10
|
|
20230619,133900,43013995,2195,2195,2200,2195,120
|
|
20230619,133800,42750345,2200,2200,2200,2195,88
|
|
20230619,133700,42556885,2190,2190,2190,2190,24
|
|
20230619,133600,42504325,2200,2200,2200,2200,50
|
|
20230619,133500,42394325,2190,2200,2200,2190,243
|
|
20230619,133400,41860170,2195,2195,2195,2195,24
|
|
20230619,133300,41807490,2200,2200,2200,2200,50
|
|
20230619,133200,41697490,2190,2200,2200,2190,100
|
|
20230619,133100,41477990,2200,2200,2200,2200,0
|
|
20230619,133000,41477990,2200,2200,2200,2200,50
|
|
20230619,132900,41367990,2200,2200,2200,2200,50
|
|
20230619,132800,41257990,2190,2200,2200,2190,113
|
|
20230619,132700,41009880,2200,2200,2200,2200,50
|
|
20230619,132600,40899880,2200,2200,2200,2200,50
|
|
20230619,132500,40789880,2200,2200,2200,2200,55
|
|
20230619,132400,40668880,2195,2200,2200,2195,100
|
|
20230619,132300,40449130,2200,2200,2200,2200,0
|
|
20230619,132200,40449130,2200,2200,2200,2200,60
|
|
20230619,132100,40317130,2190,2190,2190,2190,50
|
|
20230619,132000,40207630,2200,2200,2200,2200,0
|
|
20230619,131900,40207630,2200,2200,2200,2200,141
|
|
20230619,131800,39897430,2200,2190,2200,2190,71
|
|
20230619,131700,39741730,2190,2190,2190,2190,18
|
|
20230619,131600,39702310,2195,2195,2195,2195,120
|
|
20230619,131500,39438910,2195,2200,2200,2195,94
|
|
20230619,131400,39232330,2195,2195,2195,2195,0
|
|
20230619,131300,39232330,2195,2195,2200,2195,599
|
|
20230619,131200,37917520,2195,2195,2195,2195,50
|
|
20230619,131100,37807770,2190,2190,2190,2190,0
|
|
20230619,131000,37807770,2190,2190,2190,2190,44
|
|
20230619,130900,37711410,2190,2195,2195,2190,107
|
|
20230619,130800,37476570,2195,2195,2195,2195,0
|
|
20230619,130700,37476570,2195,2195,2195,2195,50
|
|
20230619,130600,37366820,2195,2190,2195,2190,174
|
|
20230619,130500,36985140,2195,2195,2195,2195,0
|
|
20230619,130400,36985140,2195,2195,2195,2195,50
|
|
20230619,130300,36875390,2195,2195,2195,2195,161
|
|
20230619,130200,36521995,2190,2190,2190,2190,49
|
|
20230619,130100,36414685,2195,2195,2195,2195,50
|
|
20230619,130000,36304935,2195,2190,2195,2190,101
|
|
20230619,125900,36083465,2190,2190,2190,2190,0
|
|
20230619,125800,36083465,2190,2195,2195,2190,57
|
|
20230619,125700,35958385,2195,2195,2195,2195,148
|
|
20230619,125600,35633525,2190,2190,2190,2190,0
|
|
20230619,125500,35633525,2190,2190,2190,2190,50
|
|
20230619,125400,35524025,2195,2195,2195,2195,50
|
|
20230619,125300,35414275,2195,2195,2195,2195,105
|
|
20230619,125200,35183800,2190,2190,2190,2190,47
|
|
20230619,125100,35080870,2190,2195,2195,2190,53
|
|
20230619,125000,34964550,2195,2195,2195,2195,57
|
|
20230619,124900,34839435,2195,2195,2195,2195,50
|
|
20230619,124800,34729685,2195,2195,2195,2195,60
|
|
20230619,124700,34597985,2190,2195,2195,2190,111
|
|
20230619,124600,34354585,2195,2195,2195,2195,50
|
|
20230619,124500,34244835,2195,2195,2195,2195,60
|
|
20230619,124400,34113135,2190,2190,2190,2190,50
|
|
20230619,124300,34003635,2195,2195,2195,2195,50
|
|
20230619,124200,33893885,2195,2195,2195,2195,50
|
|
20230619,124100,33784135,2195,2195,2195,2195,83
|
|
20230619,124000,33601950,2195,2190,2195,2190,99
|
|
20230619,123900,33384890,2195,2195,2195,2195,50
|
|
20230619,123800,33275140,2195,2195,2195,2195,74
|
|
20230619,123700,33112710,2195,2195,2195,2195,50
|
|
20230619,123600,33002960,2190,2195,2195,2190,100
|
|
20230619,123500,32783710,2195,2195,2195,2195,0
|
|
20230619,123400,32783710,2195,2195,2195,2195,50
|
|
20230619,123300,32673960,2190,2190,2190,2190,71
|
|
20230619,123200,32518470,2195,2195,2195,2195,0
|
|
20230619,123100,32518470,2195,2195,2195,2195,158
|
|
20230619,123000,32171660,2190,2190,2190,2190,29
|
|
20230619,122900,32108150,2190,2190,2190,2190,20
|
|
20230619,122800,32064350,2195,2195,2195,2195,109
|
|
20230619,122700,31825095,2195,2195,2195,2195,50
|
|
20230619,122600,31715345,2190,2190,2190,2190,0
|
|
20230619,122500,31715345,2190,2195,2195,2190,141
|
|
20230619,122400,31406105,2195,2195,2195,2195,50
|
|
20230619,122300,31296355,2195,2195,2195,2195,0
|
|
20230619,122200,31296355,2195,2190,2195,2190,214
|
|
20230619,122100,30826870,2195,2195,2195,2195,50
|
|
20230619,122000,30717120,2195,2195,2195,2195,0
|
|
20230619,121900,30717120,2195,2195,2195,2195,50
|
|
20230619,121800,30607370,2190,2195,2195,2190,100
|
|
20230619,121700,30388120,2195,2195,2195,2195,0
|
|
20230619,121600,30388120,2195,2195,2195,2195,50
|
|
20230619,121500,30278370,2195,2190,2195,2190,67
|
|
20230619,121400,30131355,2190,2190,2190,2190,39
|
|
20230619,121300,30045945,2195,2195,2195,2195,50
|
|
20230619,121200,29936195,2195,2190,2195,2190,148
|
|
20230619,121100,29611405,2190,2190,2190,2190,6
|
|
20230619,121000,29598265,2190,2195,2195,2190,80
|
|
20230619,120900,29422815,2195,2195,2195,2195,102
|
|
20230619,120800,29198925,2190,2190,2190,2190,0
|
|
20230619,120700,29198925,2190,2190,2190,2190,49
|
|
20230619,120600,29091615,2195,2195,2195,2195,134
|
|
20230619,120500,28797485,2190,2190,2190,2190,0
|
|
20230619,120400,28797485,2190,2190,2190,2190,25
|
|
20230619,120300,28742735,2190,2195,2195,2190,133
|
|
20230619,120200,28450925,2195,2195,2195,2195,0
|
|
20230619,120100,28450925,2195,2195,2195,2195,50
|
|
20230619,120000,28341175,2195,2195,2195,2195,50
|
|
20230619,115900,28231425,2195,2190,2195,2190,105
|
|
20230619,115800,28001195,2195,2195,2195,2195,50
|
|
20230619,115700,27891445,2195,2195,2195,2195,50
|
|
20230619,115600,27781695,2190,2190,2190,2190,50
|
|
20230619,115500,27672195,2195,2195,2195,2195,50
|
|
20230619,115400,27562445,2190,2190,2190,2190,14
|
|
20230619,115300,27531785,2190,2190,2190,2190,96
|
|
20230619,115200,27321545,2190,2185,2190,2185,100
|
|
20230619,115100,27102795,2190,2190,2190,2190,50
|
|
20230619,115000,26993295,2190,2190,2190,2190,82
|
|
20230619,114900,26813715,2190,2190,2190,2190,50
|
|
20230619,114800,26704215,2185,2190,2190,2185,99
|
|
20230619,114700,26487650,2190,2190,2190,2190,120
|
|
20230619,114600,26224850,2190,2190,2190,2190,50
|
|
20230619,114500,26115350,2185,2190,2190,2185,100
|
|
20230619,114400,25896600,2190,2190,2190,2190,0
|
|
20230619,114300,25896600,2190,2190,2190,2190,146
|
|
20230619,114200,25576860,2190,2190,2190,2190,50
|
|
20230619,114100,25467360,2185,2185,2185,2185,49
|
|
20230619,114000,25360295,2190,2190,2190,2190,179
|
|
20230619,113900,24968285,2190,2190,2190,2190,50
|
|
20230619,113800,24858785,2185,2185,2185,2185,0
|
|
20230619,113700,24858785,2185,2190,2190,2185,157
|
|
20230619,113600,24515205,2190,2190,2190,2190,0
|
|
20230619,113500,24515205,2190,2190,2190,2190,50
|
|
20230619,113400,24405705,2190,2185,2190,2185,160
|
|
20230619,113300,24055550,2190,2190,2190,2190,0
|
|
20230619,113200,24055550,2190,2190,2190,2190,50
|
|
20230619,113100,23946050,2190,2190,2190,2190,138
|
|
20230619,113000,23643830,2185,2185,2185,2185,50
|
|
20230619,112900,23534580,2190,2190,2190,2190,50
|
|
20230619,112800,23425080,2190,2190,2190,2190,147
|
|
20230619,112700,23103150,2190,2190,2190,2190,0
|
|
20230619,112600,23103150,2190,2185,2190,2185,99
|
|
20230619,112500,22886585,2190,2190,2190,2190,50
|
|
20230619,112400,22777085,2190,2190,2190,2190,130
|
|
20230619,112300,22492385,2185,2185,2185,2185,50
|
|
20230619,112200,22383135,2190,2190,2190,2190,50
|
|
20230619,112100,22273635,2190,2190,2190,2190,117
|
|
20230619,112000,22017405,2190,2190,2190,2190,50
|
|
20230619,111900,21907905,2185,2185,2185,2185,49
|
|
20230619,111800,21800840,2190,2190,2190,2190,225
|
|
20230619,111700,21308090,2190,2190,2190,2190,50
|
|
20230619,111600,21198590,2185,2185,2185,2185,46
|
|
20230619,111500,21098080,2185,2190,2190,2185,102
|
|
20230619,111400,20874720,2190,2190,2190,2190,50
|
|
20230619,111300,20765220,2185,2185,2185,2185,47
|
|
20230619,111200,20662525,2185,2185,2185,2185,0
|
|
20230619,111100,20662525,2185,2190,2190,2185,52
|
|
20230619,111000,20548655,2190,2190,2190,2190,50
|
|
20230619,110900,20439155,2190,2190,2190,2190,52
|
|
20230619,110800,20325275,2185,2185,2185,2170,350
|
|
20230619,110700,19565025,2190,2190,2190,2190,50
|
|
20230619,110600,19455525,2190,2190,2190,2190,0
|
|
20230619,110500,19455525,2190,2185,2190,2185,137
|
|
20230619,110400,19155735,2185,2190,2190,2185,52
|
|
20230619,110300,19041865,2190,2190,2190,2190,0
|
|
20230619,110200,19041865,2190,2190,2190,2190,157
|
|
20230619,110100,18698035,2185,2185,2185,2185,48
|
|
20230619,110000,18593155,2185,2185,2185,2185,1
|
|
20230619,105900,18590970,2190,2190,2190,2190,146
|
|
20230619,105800,18271230,2185,2185,2185,2185,49
|
|
20230619,105700,18164165,2185,2185,2185,2185,1
|
|
20230619,105600,18161980,2190,2190,2190,2190,159
|
|
20230619,105500,17813770,2190,2190,2190,2190,50
|
|
20230619,105400,17704270,2185,2185,2185,2185,0
|
|
20230619,105300,17704270,2185,2185,2190,2170,293
|
|
20230619,105200,17064380,2185,2185,2185,2185,50
|
|
20230619,105100,16955130,2185,2185,2185,2185,0
|
|
20230619,105000,16955130,2185,2185,2185,2185,50
|
|
20230619,104900,16845880,2165,2185,2185,2165,100
|
|
20230619,104800,16628380,2185,2185,2185,2185,0
|
|
20230619,104700,16628380,2185,2185,2185,2185,124
|
|
20230619,104600,16357440,2170,2165,2170,2165,151
|
|
20230619,104500,16030015,2170,2170,2170,2170,0
|
|
20230619,104400,16030015,2170,2170,2170,2170,50
|
|
20230619,104300,15921515,2170,2170,2170,2170,102
|
|
20230619,104200,15700175,2165,2165,2165,2165,50
|
|
20230619,104100,15591925,2170,2170,2170,2170,50
|
|
20230619,104000,15483425,2170,2170,2170,2170,159
|
|
20230619,103900,15138395,2165,2165,2165,2165,0
|
|
20230619,103800,15138395,2165,2170,2170,2165,99
|
|
20230619,103700,14923810,2170,2170,2170,2170,149
|
|
20230619,103600,14600480,2170,2170,2170,2170,0
|
|
20230619,103500,14600480,2170,2165,2170,2165,100
|
|
20230619,103400,14383730,2170,2170,2170,2170,164
|
|
20230619,103300,14027850,2170,2170,2170,2170,0
|
|
20230619,103200,14027850,2170,2170,2170,2170,50
|
|
20230619,103100,13919350,2165,2170,2170,2165,99
|
|
20230619,103000,13704765,2170,2170,2170,2170,119
|
|
20230619,102900,13446535,2170,2170,2170,2170,50
|
|
20230619,102800,13338035,2170,2170,2170,2170,50
|
|
20230619,102700,13229535,2165,2170,2170,2165,167
|
|
20230619,102600,12867395,2170,2170,2170,2170,50
|
|
20230619,102500,12758895,2170,2170,2170,2170,50
|
|
20230619,102400,12650395,2170,2165,2170,2165,179
|
|
20230619,102300,12262210,2170,2170,2170,2170,50
|
|
20230619,102200,12153710,2170,2170,2170,2170,50
|
|
20230619,102100,12045210,2170,2170,2170,2170,77
|
|
20230619,102000,11878120,2170,2165,2170,2165,100
|
|
20230619,101900,11661370,2170,2170,2170,2170,50
|
|
20230619,101800,11552870,2170,2170,2170,2170,115
|
|
20230619,101700,11303320,2170,2170,2170,2170,50
|
|
20230619,101600,11194820,2165,2170,2170,2165,105
|
|
20230619,101500,10967220,2170,2170,2170,2170,0
|
|
20230619,101400,10967220,2170,2170,2170,2170,72
|
|
20230619,101300,10810980,2165,2165,2165,2165,0
|
|
20230619,101200,10810980,2165,2165,2165,2165,49
|
|
20230619,101100,10704895,2170,2170,2170,2170,97
|
|
20230619,101000,10494405,2165,2165,2165,2165,0
|
|
20230619,100900,10494405,2165,2165,2165,2165,50
|
|
20230619,100800,10386155,2170,2170,2170,2170,60
|
|
20230619,100700,10255955,2165,2165,2165,2165,0
|
|
20230619,100600,10255955,2165,2165,2165,2165,0
|
|
20230619,100500,10255955,2165,2170,2170,2165,109
|
|
20230619,100400,10019670,2170,2170,2170,2170,0
|
|
20230619,100300,10019670,2170,2170,2170,2170,0
|
|
20230619,100200,10019670,2170,2170,2170,2170,88
|
|
20230619,100100,9828710,2165,2165,2165,2165,50
|
|
20230619,100000,9720460,2170,2170,2170,2170,0
|
|
20230619,095900,9720460,2170,2170,2170,2170,119
|
|
20230619,095800,9462230,2165,2165,2165,2165,49
|
|
20230619,095700,9356145,2170,2170,2170,2170,0
|
|
20230619,095600,9356145,2170,2170,2170,2170,0
|
|
20230619,095500,9356145,2170,2170,2170,2170,52
|
|
20230619,095400,9243305,2165,2165,2165,2165,50
|
|
20230619,095300,9135055,2170,2170,2170,2170,0
|
|
20230619,095200,9135055,2170,2170,2170,2170,128
|
|
20230619,095100,8857295,2165,2165,2165,2165,0
|
|
20230619,095000,8857295,2165,2165,2165,2165,49
|
|
20230619,094900,8751210,2170,2170,2170,2170,97
|
|
20230619,094800,8540720,2165,2165,2165,2165,0
|
|
20230619,094700,8540720,2165,2165,2165,2165,50
|
|
20230619,094600,8432470,2170,2170,2170,2170,100
|
|
20230619,094500,8215470,2165,2165,2165,2165,0
|
|
20230619,094400,8215470,2165,2165,2165,2165,0
|
|
20230619,094300,8215470,2165,2170,2170,2165,147
|
|
20230619,094200,7896725,2170,2170,2170,2170,0
|
|
20230619,094100,7896725,2170,2170,2170,2170,0
|
|
20230619,094000,7896725,2170,2170,2170,2170,103
|
|
20230619,093900,7673215,2165,2165,2165,2165,50
|
|
20230619,093800,7564965,2165,2165,2165,2165,0
|
|
20230619,093700,7564965,2165,2165,2165,2165,0
|
|
20230619,093600,7564965,2165,2165,2165,2165,50
|
|
20230619,093500,7456715,2170,2170,2170,2170,10
|
|
20230619,093400,7435015,2165,2165,2165,2165,0
|
|
20230619,093300,7435015,2165,2165,2165,2165,0
|
|
20230619,093200,7435015,2165,2165,2165,2165,49
|
|
20230619,093100,7328930,2165,2165,2165,2165,0
|
|
20230619,093000,7328930,2165,2165,2165,2165,0
|
|
20230619,092900,7328930,2165,2165,2165,2165,0
|
|
20230619,092800,7328930,2165,2165,2165,2165,50
|
|
20230619,092700,7220680,2170,2170,2170,2170,0
|
|
20230619,092600,7220680,2170,2170,2170,2170,2
|
|
20230619,092500,7216340,2165,2165,2165,2165,49
|
|
20230619,092400,7110255,2170,2170,2170,2170,0
|
|
20230619,092300,7110255,2170,2165,2170,2165,98
|
|
20230619,092200,6897835,2165,2165,2165,2165,0
|
|
20230619,092100,6897835,2165,2165,2165,2165,50
|
|
20230619,092000,6789585,2185,2185,2185,2185,0
|
|
20230619,091900,6789585,2185,2180,2185,2180,10
|
|
20230619,091800,6767745,2165,2165,2165,2165,0
|
|
20230619,091700,6767745,2165,2165,2165,2165,49
|
|
20230619,091600,6661660,2185,2175,2185,2175,10
|
|
20230619,091500,6639840,2165,2165,2165,2165,0
|
|
20230619,091400,6639840,2165,2165,2165,2165,0
|
|
20230619,091300,6639840,2165,2165,2165,2165,50
|
|
20230619,091200,6531590,2180,2180,2180,2180,0
|
|
20230619,091100,6531590,2180,2180,2180,2180,0
|
|
20230619,091000,6531590,2180,2180,2180,2180,0
|
|
20230619,090900,6531590,2180,2180,2180,2180,0
|
|
20230619,090800,6531590,2180,2180,2180,2180,0
|
|
20230619,090700,6531590,2180,2175,2180,2175,10
|
|
20230619,090600,6509830,2165,2165,2165,2165,0
|
|
20230619,090500,6509830,2165,2165,2165,2165,0
|
|
20230619,090400,6509830,2165,2165,2165,2165,0
|
|
20230619,090300,6509830,2165,2165,2165,2165,0
|
|
20230619,090200,6509830,2165,2170,2170,2165,3002
|
|
20230619,090100,0,2190,2190,2190,2190,0
|
|
20230619,090000,0,2190,2190,2190,2190,0
|