643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194000,121592830,3570,3570,3570,3570,1392
|
|
20230622,193900,121592830,3570,3570,3570,3570,0
|
|
20230622,193800,121592830,3570,3570,3570,3570,0
|
|
20230622,193700,121592830,3570,3570,3570,3570,0
|
|
20230622,193600,121592830,3570,3570,3570,3570,0
|
|
20230622,193500,121592830,3570,3570,3570,3570,0
|
|
20230622,193400,121592830,3570,3570,3570,3570,0
|
|
20230622,193300,121592830,3570,3570,3570,3570,0
|
|
20230622,193200,121592830,3570,3570,3570,3570,0
|
|
20230622,193100,121592830,3570,3570,3570,3570,0
|
|
20230622,193000,121592830,3570,3570,3570,3570,0
|
|
20230622,192900,121592830,3570,3570,3570,3570,0
|
|
20230622,192800,121592830,3570,3570,3570,3570,0
|
|
20230622,192700,121592830,3570,3570,3570,3570,0
|
|
20230622,192600,121592830,3570,3570,3570,3570,0
|
|
20230622,192500,121592830,3570,3570,3570,3570,0
|
|
20230622,192400,121592830,3570,3570,3570,3570,0
|
|
20230622,192300,121592830,3570,3570,3570,3570,0
|
|
20230622,192200,121592830,3570,3570,3570,3570,0
|
|
20230622,192100,121592830,3570,3570,3570,3570,0
|
|
20230622,192000,121592830,3570,3570,3570,3570,0
|
|
20230622,191900,121592830,3570,3570,3570,3570,0
|
|
20230622,191800,121592830,3570,3570,3570,3570,0
|
|
20230622,191700,121592830,3570,3570,3570,3570,0
|
|
20230622,191600,121592830,3570,3570,3570,3570,0
|
|
20230622,191500,121592830,3570,3570,3570,3570,0
|
|
20230622,191400,121592830,3570,3570,3570,3570,0
|
|
20230622,191300,121592830,3570,3570,3570,3570,0
|
|
20230622,191200,121592830,3570,3570,3570,3570,0
|
|
20230622,191100,121592830,3570,3570,3570,3570,0
|
|
20230622,191000,121592830,3570,3570,3570,3570,1392
|
|
20230622,190900,121592830,3570,3570,3570,3570,0
|
|
20230622,190800,121592830,3570,3570,3570,3570,0
|
|
20230622,190700,121592830,3570,3570,3570,3570,0
|
|
20230622,190600,121592830,3570,3570,3570,3570,0
|
|
20230622,190500,121592830,3570,3570,3570,3570,0
|
|
20230622,190400,121592830,3570,3570,3570,3570,0
|
|
20230622,190300,121592830,3570,3570,3570,3570,0
|
|
20230622,190200,121592830,3570,3570,3570,3570,0
|
|
20230622,190100,121592830,3570,3570,3570,3570,0
|
|
20230622,190000,121592830,3570,3570,3570,3570,0
|
|
20230622,185900,121592830,3570,3570,3570,3570,0
|
|
20230622,185800,121592830,3570,3570,3570,3570,0
|
|
20230622,185700,121592830,3570,3570,3570,3570,0
|
|
20230622,185600,121592830,3570,3570,3570,3570,0
|
|
20230622,185500,121592830,3570,3570,3570,3570,0
|
|
20230622,185400,121592830,3570,3570,3570,3570,0
|
|
20230622,185300,121592830,3570,3570,3570,3570,0
|
|
20230622,185200,121592830,3570,3570,3570,3570,0
|
|
20230622,185100,121592830,3570,3570,3570,3570,0
|
|
20230622,185000,121592830,3570,3570,3570,3570,0
|
|
20230622,184900,121592830,3570,3570,3570,3570,0
|
|
20230622,184800,121592830,3570,3570,3570,3570,0
|
|
20230622,184700,121592830,3570,3570,3570,3570,0
|
|
20230622,184600,121592830,3570,3570,3570,3570,0
|
|
20230622,184500,121592830,3570,3570,3570,3570,0
|
|
20230622,184400,121592830,3570,3570,3570,3570,0
|
|
20230622,184300,121592830,3570,3570,3570,3570,0
|
|
20230622,184200,121592830,3570,3570,3570,3570,0
|
|
20230622,184100,121592830,3570,3570,3570,3570,0
|
|
20230622,184000,121592830,3570,3570,3570,3570,1392
|
|
20230622,183900,121592830,3570,3570,3570,3570,0
|
|
20230622,183800,121592830,3570,3570,3570,3570,0
|
|
20230622,183700,121592830,3570,3570,3570,3570,0
|
|
20230622,183600,121592830,3570,3570,3570,3570,0
|
|
20230622,183500,121592830,3570,3570,3570,3570,0
|
|
20230622,183400,121592830,3570,3570,3570,3570,0
|
|
20230622,183300,121592830,3570,3570,3570,3570,0
|
|
20230622,183200,121592830,3570,3570,3570,3570,0
|
|
20230622,183100,121592830,3570,3570,3570,3570,0
|
|
20230622,183000,121592830,3570,3570,3570,3570,0
|
|
20230622,182900,121592830,3570,3570,3570,3570,0
|
|
20230622,182800,121592830,3570,3570,3570,3570,0
|
|
20230622,182700,121592830,3570,3570,3570,3570,0
|
|
20230622,182600,121592830,3570,3570,3570,3570,0
|
|
20230622,182500,121592830,3570,3570,3570,3570,0
|
|
20230622,182400,121592830,3570,3570,3570,3570,0
|
|
20230622,182300,121592830,3570,3570,3570,3570,0
|
|
20230622,182200,121592830,3570,3570,3570,3570,0
|
|
20230622,182100,121592830,3570,3570,3570,3570,0
|
|
20230622,182000,121592830,3570,3570,3570,3570,0
|
|
20230622,181900,121592830,3570,3570,3570,3570,0
|
|
20230622,181800,121592830,3570,3570,3570,3570,0
|
|
20230622,181700,121592830,3570,3570,3570,3570,0
|
|
20230622,181600,121592830,3570,3570,3570,3570,0
|
|
20230622,181500,121592830,3570,3570,3570,3570,0
|
|
20230622,181400,121592830,3570,3570,3570,3570,0
|
|
20230622,181300,121592830,3570,3570,3570,3570,0
|
|
20230622,181200,121592830,3570,3570,3570,3570,0
|
|
20230622,181100,121592830,3570,3570,3570,3570,0
|
|
20230622,181000,121592830,3570,3570,3570,3570,1392
|
|
20230622,180900,121592830,3570,3570,3570,3570,0
|
|
20230622,180800,121592830,3570,3570,3570,3570,0
|
|
20230622,180700,121592830,3570,3570,3570,3570,0
|
|
20230622,180600,121592830,3570,3570,3570,3570,0
|
|
20230622,180500,121592830,3570,3570,3570,3570,0
|
|
20230622,180400,121592830,3570,3570,3570,3570,0
|
|
20230622,180300,121592830,3570,3570,3570,3570,0
|
|
20230622,180200,121592830,3570,3570,3570,3570,0
|
|
20230622,180100,121592830,3570,3570,3570,3570,0
|
|
20230622,180000,121592830,3570,3570,3570,3570,0
|
|
20230622,175900,121592830,3570,3570,3570,3570,0
|
|
20230622,175800,121592830,3570,3570,3570,3570,0
|
|
20230622,175700,121592830,3570,3570,3570,3570,0
|
|
20230622,175600,121592830,3570,3570,3570,3570,0
|
|
20230622,175500,121592830,3570,3570,3570,3570,0
|
|
20230622,175400,121592830,3570,3570,3570,3570,0
|
|
20230622,175300,121592830,3570,3570,3570,3570,0
|
|
20230622,175200,121592830,3570,3570,3570,3570,0
|
|
20230622,175100,121592830,3570,3570,3570,3570,0
|
|
20230622,175000,121592830,3570,3570,3570,3570,0
|
|
20230622,174900,121592830,3570,3570,3570,3570,0
|
|
20230622,174800,121592830,3570,3570,3570,3570,0
|
|
20230622,174700,121592830,3570,3570,3570,3570,0
|
|
20230622,174600,121592830,3570,3570,3570,3570,0
|
|
20230622,174500,121592830,3570,3570,3570,3570,0
|
|
20230622,174400,121592830,3570,3570,3570,3570,0
|
|
20230622,174300,121592830,3570,3570,3570,3570,0
|
|
20230622,174200,121592830,3570,3570,3570,3570,0
|
|
20230622,174100,121592830,3570,3570,3570,3570,0
|
|
20230622,174000,121592830,3570,3570,3570,3570,1392
|
|
20230622,173900,121592830,3570,3570,3570,3570,0
|
|
20230622,173800,121592830,3570,3570,3570,3570,0
|
|
20230622,173700,121592830,3570,3570,3570,3570,0
|
|
20230622,173600,121592830,3570,3570,3570,3570,0
|
|
20230622,173500,121592830,3570,3570,3570,3570,0
|
|
20230622,173400,121592830,3570,3570,3570,3570,0
|
|
20230622,173300,121592830,3570,3570,3570,3570,0
|
|
20230622,173200,121592830,3570,3570,3570,3570,0
|
|
20230622,173100,121592830,3570,3570,3570,3570,0
|
|
20230622,173000,121592830,3570,3570,3570,3570,0
|
|
20230622,172900,121592830,3570,3570,3570,3570,0
|
|
20230622,172800,121592830,3570,3570,3570,3570,0
|
|
20230622,172700,121592830,3570,3570,3570,3570,0
|
|
20230622,172600,121592830,3570,3570,3570,3570,0
|
|
20230622,172500,121592830,3570,3570,3570,3570,0
|
|
20230622,172400,121592830,3570,3570,3570,3570,0
|
|
20230622,172300,121592830,3570,3570,3570,3570,0
|
|
20230622,172200,121592830,3570,3570,3570,3570,0
|
|
20230622,172100,121592830,3570,3570,3570,3570,0
|
|
20230622,172000,121592830,3570,3570,3570,3570,0
|
|
20230622,171900,121592830,3570,3570,3570,3570,0
|
|
20230622,171800,121592830,3570,3570,3570,3570,0
|
|
20230622,171700,121592830,3570,3570,3570,3570,0
|
|
20230622,171600,121592830,3570,3570,3570,3570,0
|
|
20230622,171500,121592830,3570,3570,3570,3570,0
|
|
20230622,171400,121592830,3570,3570,3570,3570,0
|
|
20230622,171300,121592830,3570,3570,3570,3570,0
|
|
20230622,171200,121592830,3570,3570,3570,3570,0
|
|
20230622,171100,121592830,3570,3570,3570,3570,0
|
|
20230622,171000,121592830,3570,3570,3570,3570,1392
|
|
20230622,170900,121592830,3570,3570,3570,3570,0
|
|
20230622,170800,121592830,3570,3570,3570,3570,0
|
|
20230622,170700,121592830,3570,3570,3570,3570,0
|
|
20230622,170600,121592830,3570,3570,3570,3570,0
|
|
20230622,170500,121592830,3570,3570,3570,3570,0
|
|
20230622,170400,121592830,3570,3570,3570,3570,0
|
|
20230622,170300,121592830,3570,3570,3570,3570,0
|
|
20230622,170200,121592830,3570,3570,3570,3570,0
|
|
20230622,170100,121592830,3570,3570,3570,3570,0
|
|
20230622,170000,121592830,3570,3570,3570,3570,0
|
|
20230622,165900,121592830,3570,3570,3570,3570,0
|
|
20230622,165800,121592830,3570,3570,3570,3570,0
|
|
20230622,165700,121592830,3570,3570,3570,3570,0
|
|
20230622,165600,121592830,3570,3570,3570,3570,0
|
|
20230622,165500,121592830,3570,3570,3570,3570,0
|
|
20230622,165400,121592830,3570,3570,3570,3570,0
|
|
20230622,165300,121592830,3570,3570,3570,3570,0
|
|
20230622,165200,121592830,3570,3570,3570,3570,0
|
|
20230622,165100,121592830,3570,3570,3570,3570,0
|
|
20230622,165000,121592830,3570,3570,3570,3570,0
|
|
20230622,164900,121592830,3570,3570,3570,3570,0
|
|
20230622,164800,121592830,3570,3570,3570,3570,0
|
|
20230622,164700,121592830,3570,3570,3570,3570,0
|
|
20230622,164600,121592830,3570,3570,3570,3570,0
|
|
20230622,164500,121592830,3570,3570,3570,3570,0
|
|
20230622,164400,121592830,3570,3570,3570,3570,0
|
|
20230622,164300,121592830,3570,3570,3570,3570,0
|
|
20230622,164200,121592830,3570,3570,3570,3570,0
|
|
20230622,164100,121592830,3570,3570,3570,3570,0
|
|
20230622,164000,121592830,3570,3570,3570,3570,1392
|
|
20230622,163900,121592830,3570,3570,3570,3570,0
|
|
20230622,163800,121592830,3570,3570,3570,3570,0
|
|
20230622,163700,121592830,3570,3570,3570,3570,0
|
|
20230622,163600,121592830,3570,3570,3570,3570,0
|
|
20230622,163500,121592830,3570,3570,3570,3570,0
|
|
20230622,163400,121592830,3570,3570,3570,3570,0
|
|
20230622,163300,121592830,3570,3570,3570,3570,0
|
|
20230622,163200,121592830,3570,3570,3570,3570,0
|
|
20230622,163100,121592830,3570,3570,3570,3570,0
|
|
20230622,163000,121592830,3570,3570,3570,3570,0
|
|
20230622,162900,121592830,3570,3570,3570,3570,0
|
|
20230622,162800,121592830,3570,3570,3570,3570,0
|
|
20230622,162700,121592830,3570,3570,3570,3570,0
|
|
20230622,162600,121592830,3570,3570,3570,3570,0
|
|
20230622,162500,121592830,3570,3570,3570,3570,0
|
|
20230622,162400,121592830,3570,3570,3570,3570,0
|
|
20230622,162300,121592830,3570,3570,3570,3570,0
|
|
20230622,162200,121592830,3570,3570,3570,3570,0
|
|
20230622,162100,121592830,3570,3570,3570,3570,0
|
|
20230622,162000,121592830,3570,3570,3570,3570,0
|
|
20230622,161900,121592830,3570,3570,3570,3570,0
|
|
20230622,161800,121592830,3570,3570,3570,3570,0
|
|
20230622,161700,121592830,3570,3570,3570,3570,0
|
|
20230622,161600,121592830,3570,3570,3570,3570,0
|
|
20230622,161500,121592830,3570,3570,3570,3570,0
|
|
20230622,161400,121592830,3570,3570,3570,3570,0
|
|
20230622,161300,121592830,3570,3570,3570,3570,0
|
|
20230622,161200,121592830,3570,3570,3570,3570,0
|
|
20230622,161100,121592830,3570,3570,3570,3570,0
|
|
20230622,161000,121592830,3570,3570,3570,3570,1392
|
|
20230622,160900,121592830,3570,3570,3570,3570,0
|
|
20230622,160800,121592830,3570,3570,3570,3570,0
|
|
20230622,160700,121592830,3570,3570,3570,3570,0
|
|
20230622,160600,121592830,3570,3570,3570,3570,0
|
|
20230622,160500,121592830,3570,3570,3570,3570,0
|
|
20230622,160400,121592830,3570,3570,3570,3570,0
|
|
20230622,160300,121592830,3570,3570,3570,3570,0
|
|
20230622,160200,121592830,3570,3570,3570,3570,0
|
|
20230622,160100,121592830,3570,3570,3570,3570,0
|
|
20230622,160000,121592830,3570,3570,3570,3570,0
|
|
20230622,155900,121592830,3570,3570,3570,3570,0
|
|
20230622,155800,121592830,3570,3570,3570,3570,0
|
|
20230622,155700,121592830,3570,3570,3570,3570,0
|
|
20230622,155600,121592830,3570,3570,3570,3570,0
|
|
20230622,155500,121592830,3570,3570,3570,3570,0
|
|
20230622,155400,121592830,3570,3570,3570,3570,0
|
|
20230622,155300,121592830,3570,3570,3570,3570,0
|
|
20230622,155200,121592830,3570,3570,3570,3570,0
|
|
20230622,155100,121592830,3570,3570,3570,3570,0
|
|
20230622,155000,121592830,3570,3570,3570,3570,0
|
|
20230622,154900,121592830,3570,3570,3570,3570,0
|
|
20230622,154800,121592830,3570,3570,3570,3570,0
|
|
20230622,154700,121592830,3570,3570,3570,3570,0
|
|
20230622,154600,121592830,3570,3570,3570,3570,0
|
|
20230622,154500,121592830,3570,3570,3570,3570,0
|
|
20230622,154400,121592830,3570,3570,3570,3570,0
|
|
20230622,154300,121592830,3570,3570,3570,3570,0
|
|
20230622,154200,121592830,3570,3570,3570,3570,0
|
|
20230622,154100,121592830,3570,3570,3570,3570,0
|
|
20230622,154000,121592830,3570,3570,3570,3570,1392
|
|
20230622,153900,121592830,3570,3570,3570,3570,0
|
|
20230622,153800,121592830,3570,3570,3570,3570,0
|
|
20230622,153700,121592830,3570,3570,3570,3570,0
|
|
20230622,153600,121592830,3570,3570,3570,3570,0
|
|
20230622,153500,121592830,3570,3570,3570,3570,0
|
|
20230622,153400,121592830,3570,3570,3570,3570,0
|
|
20230622,153300,121592830,3570,3570,3570,3570,0
|
|
20230622,153200,121592830,3570,3570,3570,3570,0
|
|
20230622,153100,121592830,3570,3570,3570,3570,0
|
|
20230622,153000,121592830,3570,3570,3570,3570,1392
|
|
20230622,152900,116623390,3560,3560,3560,3560,0
|
|
20230622,152800,116623390,3560,3560,3560,3560,0
|
|
20230622,152700,116623390,3560,3560,3560,3560,0
|
|
20230622,152600,116623390,3560,3560,3560,3560,0
|
|
20230622,152500,116623390,3560,3560,3560,3560,0
|
|
20230622,152400,116623390,3560,3560,3560,3560,0
|
|
20230622,152300,116623390,3560,3560,3560,3560,0
|
|
20230622,152200,116623390,3560,3560,3560,3560,0
|
|
20230622,152100,116623390,3560,3560,3560,3560,0
|
|
20230622,152000,116623390,3560,3560,3560,3560,0
|
|
20230622,151900,116623390,3560,3555,3560,3555,149
|
|
20230622,151800,116092980,3560,3560,3560,3560,36
|
|
20230622,151700,115964820,3560,3560,3560,3560,0
|
|
20230622,151600,115964820,3560,3555,3560,3555,75
|
|
20230622,151500,115697970,3560,3555,3560,3555,81
|
|
20230622,151400,115409655,3560,3560,3560,3555,183
|
|
20230622,151300,114758470,3560,3555,3560,3555,19
|
|
20230622,151200,114690835,3560,3560,3560,3555,22
|
|
20230622,151100,114612535,3560,3555,3560,3555,13
|
|
20230622,151000,114566280,3560,3555,3560,3555,80
|
|
20230622,150900,114281750,3555,3555,3560,3550,52
|
|
20230622,150800,114096800,3555,3555,3555,3555,0
|
|
20230622,150700,114096800,3555,3555,3555,3555,18
|
|
20230622,150600,114032810,3555,3555,3555,3555,0
|
|
20230622,150500,114032810,3555,3555,3555,3555,0
|
|
20230622,150400,114032810,3555,3555,3555,3550,248
|
|
20230622,150300,113151210,3550,3550,3550,3550,13
|
|
20230622,150200,113105060,3545,3545,3545,3545,6
|
|
20230622,150100,113083790,3550,3550,3550,3550,21
|
|
20230622,150000,113009240,3555,3550,3555,3550,154
|
|
20230622,145900,112462490,3550,3550,3550,3550,0
|
|
20230622,145800,112462490,3550,3550,3550,3550,0
|
|
20230622,145700,112462490,3550,3550,3550,3550,8
|
|
20230622,145600,112434090,3550,3550,3550,3550,7
|
|
20230622,145500,112409240,3550,3550,3550,3550,43
|
|
20230622,145400,112256590,3550,3550,3550,3550,0
|
|
20230622,145300,112256590,3550,3550,3550,3550,0
|
|
20230622,145200,112256590,3550,3550,3550,3550,0
|
|
20230622,145100,112256590,3550,3550,3550,3550,22
|
|
20230622,145000,112178490,3550,3550,3550,3550,0
|
|
20230622,144900,112178490,3550,3550,3550,3550,0
|
|
20230622,144800,112178490,3550,3550,3550,3550,0
|
|
20230622,144700,112178490,3550,3550,3550,3550,0
|
|
20230622,144600,112178490,3550,3550,3550,3550,0
|
|
20230622,144500,112178490,3550,3550,3550,3550,0
|
|
20230622,144400,112178490,3550,3550,3550,3550,0
|
|
20230622,144300,112178490,3550,3550,3550,3550,1
|
|
20230622,144200,112174940,3555,3555,3555,3555,0
|
|
20230622,144100,112174940,3555,3555,3555,3555,0
|
|
20230622,144000,112174940,3555,3555,3555,3555,1
|
|
20230622,143900,112171385,3545,3545,3545,3545,6
|
|
20230622,143800,112150115,3540,3540,3540,3540,1
|
|
20230622,143700,112146575,3540,3540,3540,3540,0
|
|
20230622,143600,112146575,3540,3540,3540,3540,110
|
|
20230622,143500,111757175,3540,3540,3540,3540,9
|
|
20230622,143400,111725315,3540,3540,3540,3540,9
|
|
20230622,143300,111693455,3540,3545,3545,3540,250
|
|
20230622,143200,110807280,3545,3545,3545,3545,0
|
|
20230622,143100,110807280,3545,3545,3545,3545,0
|
|
20230622,143000,110807280,3545,3545,3545,3545,0
|
|
20230622,142900,110807280,3545,3545,3545,3545,0
|
|
20230622,142800,110807280,3545,3545,3545,3545,100
|
|
20230622,142700,110452780,3560,3560,3560,3560,0
|
|
20230622,142600,110452780,3560,3560,3560,3560,0
|
|
20230622,142500,110452780,3560,3560,3560,3560,0
|
|
20230622,142400,110452780,3560,3560,3560,3560,0
|
|
20230622,142300,110452780,3560,3560,3560,3560,0
|
|
20230622,142200,110452780,3560,3560,3560,3560,0
|
|
20230622,142100,110452780,3560,3560,3560,3560,0
|
|
20230622,142000,110452780,3560,3560,3560,3560,0
|
|
20230622,141900,110452780,3560,3560,3560,3560,0
|
|
20230622,141800,110452780,3560,3560,3560,3560,0
|
|
20230622,141700,110452780,3560,3560,3560,3560,0
|
|
20230622,141600,110452780,3560,3555,3560,3555,2
|
|
20230622,141500,110445665,3555,3555,3555,3555,3
|
|
20230622,141400,110435000,3545,3550,3550,3545,79
|
|
20230622,141300,110154560,3560,3560,3560,3560,0
|
|
20230622,141200,110154560,3560,3560,3560,3560,0
|
|
20230622,141100,110154560,3560,3555,3560,3555,210
|
|
20230622,141000,109407970,3555,3555,3555,3555,0
|
|
20230622,140900,109407970,3555,3555,3555,3555,1
|
|
20230622,140800,109404415,3555,3555,3555,3555,126
|
|
20230622,140700,108956485,3555,3555,3555,3555,0
|
|
20230622,140600,108956485,3555,3555,3555,3555,6
|
|
20230622,140500,108935155,3555,3555,3555,3555,0
|
|
20230622,140400,108935155,3555,3555,3555,3555,0
|
|
20230622,140300,108935155,3555,3555,3555,3555,6
|
|
20230622,140200,108913825,3555,3555,3555,3555,0
|
|
20230622,140100,108913825,3555,3555,3555,3555,0
|
|
20230622,140000,108913825,3555,3555,3555,3555,0
|
|
20230622,135900,108913825,3555,3555,3555,3555,0
|
|
20230622,135800,108913825,3555,3555,3555,3555,0
|
|
20230622,135700,108913825,3555,3555,3555,3555,0
|
|
20230622,135600,108913825,3555,3555,3555,3555,6
|
|
20230622,135500,108892495,3555,3560,3560,3555,156
|
|
20230622,135400,108337165,3565,3565,3565,3565,10
|
|
20230622,135300,108301515,3570,3570,3570,3570,0
|
|
20230622,135200,108301515,3570,3570,3570,3570,0
|
|
20230622,135100,108301515,3570,3570,3570,3570,0
|
|
20230622,135000,108301515,3570,3570,3570,3570,0
|
|
20230622,134900,108301515,3570,3570,3570,3570,0
|
|
20230622,134800,108301515,3570,3570,3570,3570,0
|
|
20230622,134700,108301515,3570,3570,3570,3570,0
|
|
20230622,134600,108301515,3570,3570,3570,3570,0
|
|
20230622,134500,108301515,3570,3570,3570,3570,0
|
|
20230622,134400,108301515,3570,3570,3570,3570,0
|
|
20230622,134300,108301515,3570,3570,3570,3570,0
|
|
20230622,134200,108301515,3570,3570,3570,3570,0
|
|
20230622,134100,108301515,3570,3570,3570,3570,0
|
|
20230622,134000,108301515,3570,3570,3570,3570,0
|
|
20230622,133900,108301515,3570,3570,3570,3570,0
|
|
20230622,133800,108301515,3570,3570,3570,3570,0
|
|
20230622,133700,108301515,3570,3570,3570,3570,0
|
|
20230622,133600,108301515,3570,3570,3570,3570,0
|
|
20230622,133500,108301515,3570,3570,3570,3570,0
|
|
20230622,133400,108301515,3570,3570,3570,3570,0
|
|
20230622,133300,108301515,3570,3570,3570,3570,0
|
|
20230622,133200,108301515,3570,3570,3570,3570,0
|
|
20230622,133100,108301515,3570,3570,3570,3570,0
|
|
20230622,133000,108301515,3570,3570,3570,3570,0
|
|
20230622,132900,108301515,3570,3570,3570,3570,0
|
|
20230622,132800,108301515,3570,3570,3570,3570,0
|
|
20230622,132700,108301515,3570,3570,3570,3570,0
|
|
20230622,132600,108301515,3570,3570,3570,3570,0
|
|
20230622,132500,108301515,3570,3570,3570,3570,0
|
|
20230622,132400,108301515,3570,3570,3570,3570,0
|
|
20230622,132300,108301515,3570,3570,3570,3570,0
|
|
20230622,132200,108301515,3570,3570,3570,3570,0
|
|
20230622,132100,108301515,3570,3570,3570,3570,0
|
|
20230622,132000,108301515,3570,3570,3570,3570,0
|
|
20230622,131900,108301515,3570,3570,3570,3570,0
|
|
20230622,131800,108301515,3570,3570,3570,3570,0
|
|
20230622,131700,108301515,3570,3570,3570,3570,0
|
|
20230622,131600,108301515,3570,3570,3570,3570,0
|
|
20230622,131500,108301515,3570,3570,3570,3570,0
|
|
20230622,131400,108301515,3570,3570,3570,3570,0
|
|
20230622,131300,108301515,3570,3570,3570,3570,0
|
|
20230622,131200,108301515,3570,3570,3570,3570,0
|
|
20230622,131100,108301515,3570,3570,3570,3570,0
|
|
20230622,131000,108301515,3570,3570,3570,3570,0
|
|
20230622,130900,108301515,3570,3560,3570,3560,2
|
|
20230622,130800,108294385,3565,3565,3565,3565,0
|
|
20230622,130700,108294385,3565,3565,3565,3565,0
|
|
20230622,130600,108294385,3565,3565,3565,3565,0
|
|
20230622,130500,108294385,3565,3565,3565,3565,45
|
|
20230622,130400,108133960,3560,3560,3560,3560,0
|
|
20230622,130300,108133960,3560,3560,3560,3560,0
|
|
20230622,130200,108133960,3560,3560,3560,3560,0
|
|
20230622,130100,108133960,3560,3560,3560,3560,0
|
|
20230622,130000,108133960,3560,3560,3560,3560,2
|
|
20230622,125900,108126840,3565,3565,3565,3565,0
|
|
20230622,125800,108126840,3565,3565,3565,3565,0
|
|
20230622,125700,108126840,3565,3565,3565,3565,0
|
|
20230622,125600,108126840,3565,3565,3565,3565,0
|
|
20230622,125500,108126840,3565,3565,3565,3565,0
|
|
20230622,125400,108126840,3565,3565,3565,3565,0
|
|
20230622,125300,108126840,3565,3565,3565,3565,0
|
|
20230622,125200,108126840,3565,3565,3565,3565,0
|
|
20230622,125100,108126840,3565,3565,3565,3565,0
|
|
20230622,125000,108126840,3565,3565,3565,3565,0
|
|
20230622,124900,108126840,3565,3565,3565,3565,0
|
|
20230622,124800,108126840,3565,3565,3565,3565,0
|
|
20230622,124700,108126840,3565,3565,3565,3565,0
|
|
20230622,124600,108126840,3565,3565,3565,3565,0
|
|
20230622,124500,108126840,3565,3565,3565,3565,0
|
|
20230622,124400,108126840,3565,3565,3565,3565,0
|
|
20230622,124300,108126840,3565,3565,3565,3565,0
|
|
20230622,124200,108126840,3565,3565,3565,3565,0
|
|
20230622,124100,108126840,3565,3565,3565,3565,0
|
|
20230622,124000,108126840,3565,3565,3565,3565,0
|
|
20230622,123900,108126840,3565,3565,3565,3565,0
|
|
20230622,123800,108126840,3565,3565,3565,3565,0
|
|
20230622,123700,108126840,3565,3565,3565,3565,0
|
|
20230622,123600,108126840,3565,3565,3565,3565,0
|
|
20230622,123500,108126840,3565,3565,3565,3565,0
|
|
20230622,123400,108126840,3565,3565,3565,3565,0
|
|
20230622,123300,108126840,3565,3565,3565,3565,0
|
|
20230622,123200,108126840,3565,3565,3565,3565,0
|
|
20230622,123100,108126840,3565,3565,3565,3565,0
|
|
20230622,123000,108126840,3565,3565,3565,3565,0
|
|
20230622,122900,108126840,3565,3565,3565,3565,0
|
|
20230622,122800,108126840,3565,3565,3565,3565,0
|
|
20230622,122700,108126840,3565,3565,3565,3565,0
|
|
20230622,122600,108126840,3565,3565,3565,3565,0
|
|
20230622,122500,108126840,3565,3565,3565,3565,45
|
|
20230622,122400,107966415,3565,3565,3565,3565,0
|
|
20230622,122300,107966415,3565,3565,3565,3565,7
|
|
20230622,122200,107941460,3565,3565,3565,3565,12
|
|
20230622,122100,107898680,3565,3565,3565,3565,0
|
|
20230622,122000,107898680,3565,3565,3565,3565,0
|
|
20230622,121900,107898680,3565,3565,3565,3565,0
|
|
20230622,121800,107898680,3565,3565,3565,3565,0
|
|
20230622,121700,107898680,3565,3565,3565,3565,0
|
|
20230622,121600,107898680,3565,3565,3565,3565,0
|
|
20230622,121500,107898680,3565,3565,3565,3565,100
|
|
20230622,121400,107542180,3565,3565,3565,3565,0
|
|
20230622,121300,107542180,3565,3565,3565,3565,0
|
|
20230622,121200,107542180,3565,3565,3565,3565,0
|
|
20230622,121100,107542180,3565,3565,3565,3565,0
|
|
20230622,121000,107542180,3565,3565,3565,3565,0
|
|
20230622,120900,107542180,3565,3565,3565,3565,0
|
|
20230622,120800,107542180,3565,3565,3565,3565,0
|
|
20230622,120700,107542180,3565,3565,3565,3565,200
|
|
20230622,120600,106829180,3565,3565,3565,3565,0
|
|
20230622,120500,106829180,3565,3565,3565,3565,0
|
|
20230622,120400,106829180,3565,3565,3565,3565,0
|
|
20230622,120300,106829180,3565,3565,3565,3565,7
|
|
20230622,120200,106804225,3565,3565,3565,3565,12
|
|
20230622,120100,106761445,3565,3565,3565,3565,0
|
|
20230622,120000,106761445,3565,3565,3565,3565,45
|
|
20230622,115900,106601020,3565,3565,3565,3565,0
|
|
20230622,115800,106601020,3565,3565,3565,3565,7
|
|
20230622,115700,106576065,3565,3565,3565,3565,0
|
|
20230622,115600,106576065,3565,3565,3565,3565,12
|
|
20230622,115500,106533285,3560,3560,3560,3560,37
|
|
20230622,115400,106401565,3560,3560,3560,3560,0
|
|
20230622,115300,106401565,3560,3560,3560,3560,7
|
|
20230622,115200,106376645,3560,3560,3560,3560,0
|
|
20230622,115100,106376645,3560,3560,3560,3560,12
|
|
20230622,115000,106333925,3560,3560,3560,3560,45
|
|
20230622,114900,106173725,3545,3550,3550,3545,186
|
|
20230622,114800,105513765,3550,3555,3555,3550,337
|
|
20230622,114700,104317380,3555,3555,3555,3555,71
|
|
20230622,114600,104064975,3555,3555,3555,3555,288
|
|
20230622,114500,103041135,3560,3560,3560,3560,32
|
|
20230622,114400,102927215,3560,3560,3560,3560,0
|
|
20230622,114300,102927215,3560,3560,3560,3560,7
|
|
20230622,114200,102902295,3555,3555,3555,3555,2
|
|
20230622,114100,102895185,3560,3560,3560,3560,12
|
|
20230622,114000,102852465,3560,3560,3560,3560,45
|
|
20230622,113900,102692265,3560,3560,3560,3560,0
|
|
20230622,113800,102692265,3560,3560,3560,3560,7
|
|
20230622,113700,102667345,3555,3565,3565,3555,14
|
|
20230622,113600,102617455,3565,3565,3565,3565,0
|
|
20230622,113500,102617455,3565,3565,3565,3565,45
|
|
20230622,113400,102457030,3565,3565,3565,3565,0
|
|
20230622,113300,102457030,3565,3565,3565,3565,7
|
|
20230622,113200,102432075,3560,3560,3560,3560,0
|
|
20230622,113100,102432075,3560,3555,3560,3555,5
|
|
20230622,113000,102414280,3560,3555,3560,3555,46
|
|
20230622,112900,102250525,3555,3555,3555,3555,13
|
|
20230622,112800,102204310,3560,3555,3560,3555,20
|
|
20230622,112700,102133175,3555,3550,3555,3550,345
|
|
20230622,112600,100906745,3555,3550,3555,3550,21
|
|
20230622,112500,100832135,3550,3555,3560,3550,217
|
|
20230622,112400,100060510,3555,3550,3555,3550,36
|
|
20230622,112300,99932535,3555,3550,3555,3550,11
|
|
20230622,112200,99893450,3550,3550,3555,3550,18
|
|
20230622,112100,99829490,3555,3550,3555,3550,103
|
|
20230622,112000,99463340,3550,3550,3555,3550,48
|
|
20230622,111900,99292715,3550,3550,3550,3550,42
|
|
20230622,111800,99143615,3555,3555,3555,3555,7
|
|
20230622,111700,99118730,3550,3560,3560,3550,12
|
|
20230622,111600,99076030,3565,3565,3565,3565,0
|
|
20230622,111500,99076030,3565,3555,3565,3550,326
|
|
20230622,111400,97915995,3555,3555,3555,3555,0
|
|
20230622,111300,97915995,3555,3550,3555,3550,11
|
|
20230622,111200,97876910,3550,3550,3550,3550,12
|
|
20230622,111100,97834310,3545,3545,3545,3545,0
|
|
20230622,111000,97834310,3545,3550,3550,3545,46
|
|
20230622,110900,97671015,3550,3550,3550,3550,1
|
|
20230622,110800,97667465,3550,3550,3550,3550,7
|
|
20230622,110700,97642615,3545,3550,3550,3545,14
|
|
20230622,110600,97592925,3545,3545,3545,3545,2
|
|
20230622,110500,97585835,3550,3550,3550,3550,45
|
|
20230622,110400,97426085,3550,3550,3550,3550,0
|
|
20230622,110300,97426085,3550,3550,3550,3550,22
|
|
20230622,110200,97347985,3545,3545,3545,3545,1
|
|
20230622,110100,97344440,3545,3545,3545,3545,0
|
|
20230622,110000,97344440,3545,3550,3550,3545,46
|
|
20230622,105900,97181145,3550,3550,3550,3550,7
|
|
20230622,105800,97156295,3550,3550,3550,3550,0
|
|
20230622,105700,97156295,3550,3550,3550,3550,12
|
|
20230622,105600,97113695,3540,3540,3540,3540,100
|
|
20230622,105500,96759695,3550,3550,3550,3550,0
|
|
20230622,105400,96759695,3550,3550,3550,3550,0
|
|
20230622,105300,96759695,3550,3550,3550,3550,7
|
|
20230622,105200,96734845,3550,3550,3550,3550,0
|
|
20230622,105100,96734845,3550,3550,3550,3550,0
|
|
20230622,105000,96734845,3550,3550,3550,3550,0
|
|
20230622,104900,96734845,3550,3550,3550,3550,1
|
|
20230622,104800,96731295,3540,3540,3540,3540,0
|
|
20230622,104700,96731295,3540,3540,3540,3540,0
|
|
20230622,104600,96731295,3540,3540,3540,3540,0
|
|
20230622,104500,96731295,3540,3545,3545,3540,87
|
|
20230622,104400,96422895,3550,3550,3550,3550,0
|
|
20230622,104300,96422895,3550,3550,3550,3550,0
|
|
20230622,104200,96422895,3550,3550,3550,3550,0
|
|
20230622,104100,96422895,3550,3550,3550,3550,0
|
|
20230622,104000,96422895,3550,3550,3550,3550,1
|
|
20230622,103900,96419345,3550,3550,3550,3550,0
|
|
20230622,103800,96419345,3550,3550,3550,3550,0
|
|
20230622,103700,96419345,3550,3550,3550,3550,10
|
|
20230622,103600,96383845,3545,3545,3545,3545,0
|
|
20230622,103500,96383845,3545,3545,3545,3545,0
|
|
20230622,103400,96383845,3545,3545,3545,3545,0
|
|
20230622,103300,96383845,3545,3545,3545,3545,0
|
|
20230622,103200,96383845,3545,3545,3545,3545,0
|
|
20230622,103100,96383845,3545,3545,3545,3545,110
|
|
20230622,103000,95993895,3545,3545,3545,3545,0
|
|
20230622,102900,95993895,3545,3545,3545,3545,4
|
|
20230622,102800,95979715,3545,3550,3550,3545,103
|
|
20230622,102700,95614085,3550,3555,3555,3550,21
|
|
20230622,102600,95539435,3550,3550,3550,3550,0
|
|
20230622,102500,95539435,3550,3550,3550,3550,20
|
|
20230622,102400,95468435,3550,3550,3550,3550,0
|
|
20230622,102300,95468435,3550,3550,3550,3550,0
|
|
20230622,102200,95468435,3550,3550,3550,3550,5
|
|
20230622,102100,95450685,3545,3545,3545,3545,0
|
|
20230622,102000,95450685,3545,3545,3545,3545,101
|
|
20230622,101900,95092640,3545,3550,3550,3545,41
|
|
20230622,101800,94947095,3555,3555,3555,3555,0
|
|
20230622,101700,94947095,3555,3555,3555,3555,1
|
|
20230622,101600,94943540,3550,3550,3550,3550,0
|
|
20230622,101500,94943540,3550,3550,3550,3550,0
|
|
20230622,101400,94943540,3550,3550,3550,3550,0
|
|
20230622,101300,94943540,3550,3550,3550,3550,0
|
|
20230622,101200,94943540,3550,3550,3550,3550,0
|
|
20230622,101100,94943540,3550,3550,3550,3550,1
|
|
20230622,101000,94939990,3555,3555,3555,3555,3
|
|
20230622,100900,94929325,3550,3550,3550,3550,0
|
|
20230622,100800,94929325,3550,3550,3550,3550,0
|
|
20230622,100700,94929325,3550,3550,3550,3550,1
|
|
20230622,100600,94925775,3555,3555,3555,3555,47
|
|
20230622,100500,94758690,3550,3550,3550,3550,0
|
|
20230622,100400,94758690,3550,3550,3550,3550,0
|
|
20230622,100300,94758690,3550,3550,3550,3550,0
|
|
20230622,100200,94758690,3550,3550,3550,3550,0
|
|
20230622,100100,94758690,3550,3550,3550,3550,157
|
|
20230622,100000,94201340,3540,3540,3540,3540,0
|
|
20230622,095900,94201340,3540,3540,3540,3540,376
|
|
20230622,095800,92870300,3540,3540,3540,3540,7
|
|
20230622,095700,92845520,3540,3540,3540,3540,58
|
|
20230622,095600,92640200,3545,3545,3545,3545,0
|
|
20230622,095500,92640200,3545,3545,3545,3545,10
|
|
20230622,095400,92604750,3545,3545,3545,3545,0
|
|
20230622,095300,92604750,3545,3545,3545,3545,7
|
|
20230622,095200,92579935,3545,3545,3545,3545,0
|
|
20230622,095100,92579935,3545,3545,3545,3545,11
|
|
20230622,095000,92540940,3540,3540,3540,3540,0
|
|
20230622,094900,92540940,3540,3540,3540,3540,1
|
|
20230622,094800,92537400,3560,3560,3560,3560,3
|
|
20230622,094700,92526720,3560,3560,3560,3560,20
|
|
20230622,094600,92455520,3560,3560,3560,3560,0
|
|
20230622,094500,92455520,3560,3560,3560,3560,0
|
|
20230622,094400,92455520,3560,3560,3560,3560,0
|
|
20230622,094300,92455520,3560,3560,3560,3560,22
|
|
20230622,094200,92377200,3560,3560,3560,3560,10
|
|
20230622,094100,92341600,3560,3560,3560,3560,9
|
|
20230622,094000,92309560,3560,3560,3560,3560,0
|
|
20230622,093900,92309560,3560,3560,3560,3560,5
|
|
20230622,093800,92291760,3560,3560,3560,3560,0
|
|
20230622,093700,92291760,3560,3560,3560,3560,1
|
|
20230622,093600,92288200,3560,3560,3560,3560,0
|
|
20230622,093500,92288200,3560,3530,3560,3530,645
|
|
20230622,093400,89994130,3530,3530,3530,3530,900
|
|
20230622,093300,86817130,3530,3545,3545,3530,8
|
|
20230622,093200,86788875,3530,3530,3530,3530,11
|
|
20230622,093100,86750045,3530,3540,3540,3530,52
|
|
20230622,093000,86566415,3530,3530,3530,3530,0
|
|
20230622,092900,86566415,3530,3530,3530,3530,0
|
|
20230622,092800,86566415,3530,3540,3540,3530,64
|
|
20230622,092700,86340060,3540,3540,3540,3540,11
|
|
20230622,092600,86301120,3545,3540,3545,3540,51
|
|
20230622,092500,86120330,3530,3530,3530,3530,17
|
|
20230622,092400,86060320,3540,3540,3540,3540,1
|
|
20230622,092300,86056780,3545,3545,3545,3545,0
|
|
20230622,092200,86056780,3545,3545,3545,3545,100
|
|
20230622,092100,85702280,3510,3510,3510,3510,0
|
|
20230622,092000,85702280,3510,3540,3540,3510,11083
|
|
20230622,091900,46749955,3530,3530,3530,3530,0
|
|
20230622,091800,46749955,3530,3530,3530,3530,1055
|
|
20230622,091700,43025805,3530,3540,3545,3530,1963
|
|
20230622,091600,36087510,3545,3545,3545,3535,74
|
|
20230622,091500,35825580,3525,3535,3535,3525,1245
|
|
20230622,091400,31431505,3540,3530,3540,3530,538
|
|
20230622,091300,29531985,3540,3535,3540,3530,561
|
|
20230622,091200,27548620,3535,3535,3535,3535,11
|
|
20230622,091100,27509735,3540,3540,3540,3540,0
|
|
20230622,091000,27509735,3540,3545,3545,3540,455
|
|
20230622,090900,25899030,3540,3540,3540,3540,0
|
|
20230622,090800,25899030,3540,3545,3545,3540,972
|
|
20230622,090700,22453325,3545,3545,3545,3545,500
|
|
20230622,090600,20680825,3580,3545,3580,3545,73
|
|
20230622,090500,20421060,3580,3560,3580,3545,2047
|
|
20230622,090400,13150275,3560,3560,3560,3560,500
|
|
20230622,090300,11370275,3580,3565,3580,3565,27
|
|
20230622,090200,11274005,3555,3555,3555,3555,501
|
|
20230622,090100,9492950,3555,3570,3570,3555,2020
|
|
20230622,090000,2295860,3565,3565,3565,3565,644
|