606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190300,179224730,2210,2210,2210,2210,2227
|
|
20230605,190200,179224730,2210,2210,2210,2210,0
|
|
20230605,190100,179224730,2210,2210,2210,2210,0
|
|
20230605,190000,179224730,2210,2210,2210,2210,0
|
|
20230605,185900,179224730,2210,2210,2210,2210,0
|
|
20230605,185800,179224730,2210,2210,2210,2210,0
|
|
20230605,185700,179224730,2210,2210,2210,2210,0
|
|
20230605,185600,179224730,2210,2210,2210,2210,0
|
|
20230605,185500,179224730,2210,2210,2210,2210,0
|
|
20230605,185400,179224730,2210,2210,2210,2210,0
|
|
20230605,185300,179224730,2210,2210,2210,2210,0
|
|
20230605,185200,179224730,2210,2210,2210,2210,0
|
|
20230605,185100,179224730,2210,2210,2210,2210,0
|
|
20230605,185000,179224730,2210,2210,2210,2210,0
|
|
20230605,184900,179224730,2210,2210,2210,2210,0
|
|
20230605,184800,179224730,2210,2210,2210,2210,0
|
|
20230605,184700,179224730,2210,2210,2210,2210,0
|
|
20230605,184600,179224730,2210,2210,2210,2210,0
|
|
20230605,184500,179224730,2210,2210,2210,2210,0
|
|
20230605,184400,179224730,2210,2210,2210,2210,0
|
|
20230605,184300,179224730,2210,2210,2210,2210,0
|
|
20230605,184200,179224730,2210,2210,2210,2210,0
|
|
20230605,184100,179224730,2210,2210,2210,2210,0
|
|
20230605,184000,179224730,2210,2210,2210,2210,0
|
|
20230605,183900,179224730,2210,2210,2210,2210,0
|
|
20230605,183800,179224730,2210,2210,2210,2210,0
|
|
20230605,183700,179224730,2210,2210,2210,2210,0
|
|
20230605,183600,179224730,2210,2210,2210,2210,0
|
|
20230605,183500,179224730,2210,2210,2210,2210,0
|
|
20230605,183400,179224730,2210,2210,2210,2210,0
|
|
20230605,183300,179224730,2210,2210,2210,2210,2227
|
|
20230605,183200,179224730,2210,2210,2210,2210,0
|
|
20230605,183100,179224730,2210,2210,2210,2210,0
|
|
20230605,183000,179224730,2210,2210,2210,2210,0
|
|
20230605,182900,179224730,2210,2210,2210,2210,0
|
|
20230605,182800,179224730,2210,2210,2210,2210,0
|
|
20230605,182700,179224730,2210,2210,2210,2210,0
|
|
20230605,182600,179224730,2210,2210,2210,2210,0
|
|
20230605,182500,179224730,2210,2210,2210,2210,0
|
|
20230605,182400,179224730,2210,2210,2210,2210,0
|
|
20230605,182300,179224730,2210,2210,2210,2210,0
|
|
20230605,182200,179224730,2210,2210,2210,2210,0
|
|
20230605,182100,179224730,2210,2210,2210,2210,0
|
|
20230605,182000,179224730,2210,2210,2210,2210,0
|
|
20230605,181900,179224730,2210,2210,2210,2210,0
|
|
20230605,181800,179224730,2210,2210,2210,2210,0
|
|
20230605,181700,179224730,2210,2210,2210,2210,0
|
|
20230605,181600,179224730,2210,2210,2210,2210,0
|
|
20230605,181500,179224730,2210,2210,2210,2210,0
|
|
20230605,181400,179224730,2210,2210,2210,2210,0
|
|
20230605,181300,179224730,2210,2210,2210,2210,0
|
|
20230605,181200,179224730,2210,2210,2210,2210,0
|
|
20230605,181100,179224730,2210,2210,2210,2210,0
|
|
20230605,181000,179224730,2210,2210,2210,2210,0
|
|
20230605,180900,179224730,2210,2210,2210,2210,0
|
|
20230605,180800,179224730,2210,2210,2210,2210,0
|
|
20230605,180700,179224730,2210,2210,2210,2210,0
|
|
20230605,180600,179224730,2210,2210,2210,2210,0
|
|
20230605,180500,179224730,2210,2210,2210,2210,0
|
|
20230605,180400,179224730,2210,2210,2210,2210,0
|
|
20230605,180300,179224730,2210,2210,2210,2210,2227
|
|
20230605,180200,179224730,2210,2210,2210,2210,0
|
|
20230605,180100,179224730,2210,2210,2210,2210,0
|
|
20230605,180000,179224730,2210,2210,2210,2210,0
|
|
20230605,175900,179224730,2210,2210,2210,2210,0
|
|
20230605,175800,179224730,2210,2210,2210,2210,0
|
|
20230605,175700,179224730,2210,2210,2210,2210,0
|
|
20230605,175600,179224730,2210,2210,2210,2210,0
|
|
20230605,175500,179224730,2210,2210,2210,2210,0
|
|
20230605,175400,179224730,2210,2210,2210,2210,0
|
|
20230605,175300,179224730,2210,2210,2210,2210,0
|
|
20230605,175200,179224730,2210,2210,2210,2210,0
|
|
20230605,175100,179224730,2210,2210,2210,2210,0
|
|
20230605,175000,179224730,2210,2210,2210,2210,0
|
|
20230605,174900,179224730,2210,2210,2210,2210,0
|
|
20230605,174800,179224730,2210,2210,2210,2210,0
|
|
20230605,174700,179224730,2210,2210,2210,2210,0
|
|
20230605,174600,179224730,2210,2210,2210,2210,0
|
|
20230605,174500,179224730,2210,2210,2210,2210,0
|
|
20230605,174400,179224730,2210,2210,2210,2210,0
|
|
20230605,174300,179224730,2210,2210,2210,2210,0
|
|
20230605,174200,179224730,2210,2210,2210,2210,0
|
|
20230605,174100,179224730,2210,2210,2210,2210,0
|
|
20230605,174000,179224730,2210,2210,2210,2210,0
|
|
20230605,173900,179224730,2210,2210,2210,2210,0
|
|
20230605,173800,179224730,2210,2210,2210,2210,0
|
|
20230605,173700,179224730,2210,2210,2210,2210,0
|
|
20230605,173600,179224730,2210,2210,2210,2210,0
|
|
20230605,173500,179224730,2210,2210,2210,2210,0
|
|
20230605,173400,179224730,2210,2210,2210,2210,0
|
|
20230605,173300,179224730,2210,2210,2210,2210,2227
|
|
20230605,173200,179224730,2210,2210,2210,2210,0
|
|
20230605,173100,179224730,2210,2210,2210,2210,0
|
|
20230605,173000,179224730,2210,2210,2210,2210,0
|
|
20230605,172900,179224730,2210,2210,2210,2210,0
|
|
20230605,172800,179224730,2210,2210,2210,2210,0
|
|
20230605,172700,179224730,2210,2210,2210,2210,0
|
|
20230605,172600,179224730,2210,2210,2210,2210,0
|
|
20230605,172500,179224730,2210,2210,2210,2210,0
|
|
20230605,172400,179224730,2210,2210,2210,2210,0
|
|
20230605,172300,179224730,2210,2210,2210,2210,0
|
|
20230605,172200,179224730,2210,2210,2210,2210,0
|
|
20230605,172100,179224730,2210,2210,2210,2210,0
|
|
20230605,172000,179224730,2210,2210,2210,2210,0
|
|
20230605,171900,179224730,2210,2210,2210,2210,0
|
|
20230605,171800,179224730,2210,2210,2210,2210,0
|
|
20230605,171700,179224730,2210,2210,2210,2210,0
|
|
20230605,171600,179224730,2210,2210,2210,2210,0
|
|
20230605,171500,179224730,2210,2210,2210,2210,0
|
|
20230605,171400,179224730,2210,2210,2210,2210,0
|
|
20230605,171300,179224730,2210,2210,2210,2210,0
|
|
20230605,171200,179224730,2210,2210,2210,2210,0
|
|
20230605,171100,179224730,2210,2210,2210,2210,0
|
|
20230605,171000,179224730,2210,2210,2210,2210,0
|
|
20230605,170900,179224730,2210,2210,2210,2210,0
|
|
20230605,170800,179224730,2210,2210,2210,2210,0
|
|
20230605,170700,179224730,2210,2210,2210,2210,0
|
|
20230605,170600,179224730,2210,2210,2210,2210,0
|
|
20230605,170500,179224730,2210,2210,2210,2210,0
|
|
20230605,170400,179224730,2210,2210,2210,2210,0
|
|
20230605,170300,179224730,2210,2210,2210,2210,2227
|
|
20230605,170200,179224730,2210,2210,2210,2210,0
|
|
20230605,170100,179224730,2210,2210,2210,2210,0
|
|
20230605,170000,179224730,2210,2210,2210,2210,0
|
|
20230605,165900,179224730,2210,2210,2210,2210,0
|
|
20230605,165800,179224730,2210,2210,2210,2210,0
|
|
20230605,165700,179224730,2210,2210,2210,2210,0
|
|
20230605,165600,179224730,2210,2210,2210,2210,0
|
|
20230605,165500,179224730,2210,2210,2210,2210,0
|
|
20230605,165400,179224730,2210,2210,2210,2210,0
|
|
20230605,165300,179224730,2210,2210,2210,2210,0
|
|
20230605,165200,179224730,2210,2210,2210,2210,0
|
|
20230605,165100,179224730,2210,2210,2210,2210,0
|
|
20230605,165000,179224730,2210,2210,2210,2210,0
|
|
20230605,164900,179224730,2210,2210,2210,2210,0
|
|
20230605,164800,179224730,2210,2210,2210,2210,0
|
|
20230605,164700,179224730,2210,2210,2210,2210,0
|
|
20230605,164600,179224730,2210,2210,2210,2210,0
|
|
20230605,164500,179224730,2210,2210,2210,2210,0
|
|
20230605,164400,179224730,2210,2210,2210,2210,0
|
|
20230605,164300,179224730,2210,2210,2210,2210,0
|
|
20230605,164200,179224730,2210,2210,2210,2210,0
|
|
20230605,164100,179224730,2210,2210,2210,2210,0
|
|
20230605,164000,179224730,2210,2210,2210,2210,0
|
|
20230605,163900,179224730,2210,2210,2210,2210,0
|
|
20230605,163800,179224730,2210,2210,2210,2210,0
|
|
20230605,163700,179224730,2210,2210,2210,2210,0
|
|
20230605,163600,179224730,2210,2210,2210,2210,0
|
|
20230605,163500,179224730,2210,2210,2210,2210,0
|
|
20230605,163400,179224730,2210,2210,2210,2210,0
|
|
20230605,163300,179224730,2210,2210,2210,2210,2227
|
|
20230605,163200,179224730,2210,2210,2210,2210,0
|
|
20230605,163100,179224730,2210,2210,2210,2210,0
|
|
20230605,163000,179224730,2210,2210,2210,2210,0
|
|
20230605,162900,179224730,2210,2210,2210,2210,0
|
|
20230605,162800,179224730,2210,2210,2210,2210,0
|
|
20230605,162700,179224730,2210,2210,2210,2210,0
|
|
20230605,162600,179224730,2210,2210,2210,2210,0
|
|
20230605,162500,179224730,2210,2210,2210,2210,0
|
|
20230605,162400,179224730,2210,2210,2210,2210,0
|
|
20230605,162300,179224730,2210,2210,2210,2210,0
|
|
20230605,162200,179224730,2210,2210,2210,2210,0
|
|
20230605,162100,179224730,2210,2210,2210,2210,0
|
|
20230605,162000,179224730,2210,2210,2210,2210,0
|
|
20230605,161900,179224730,2210,2210,2210,2210,0
|
|
20230605,161800,179224730,2210,2210,2210,2210,0
|
|
20230605,161700,179224730,2210,2210,2210,2210,0
|
|
20230605,161600,179224730,2210,2210,2210,2210,0
|
|
20230605,161500,179224730,2210,2210,2210,2210,0
|
|
20230605,161400,179224730,2210,2210,2210,2210,0
|
|
20230605,161300,179224730,2210,2210,2210,2210,0
|
|
20230605,161200,179224730,2210,2210,2210,2210,0
|
|
20230605,161100,179224730,2210,2210,2210,2210,0
|
|
20230605,161000,179224730,2210,2210,2210,2210,0
|
|
20230605,160900,179224730,2210,2210,2210,2210,0
|
|
20230605,160800,179224730,2210,2210,2210,2210,0
|
|
20230605,160700,179224730,2210,2210,2210,2210,0
|
|
20230605,160600,179224730,2210,2210,2210,2210,0
|
|
20230605,160500,179224730,2210,2210,2210,2210,0
|
|
20230605,160400,179224730,2210,2210,2210,2210,0
|
|
20230605,160300,179224730,2210,2210,2210,2210,2227
|
|
20230605,160200,179224730,2210,2210,2210,2210,0
|
|
20230605,160100,179224730,2210,2210,2210,2210,0
|
|
20230605,160000,179224730,2210,2210,2210,2210,0
|
|
20230605,155900,179224730,2210,2210,2210,2210,0
|
|
20230605,155800,179224730,2210,2210,2210,2210,0
|
|
20230605,155700,179224730,2210,2210,2210,2210,0
|
|
20230605,155600,179224730,2210,2210,2210,2210,0
|
|
20230605,155500,179224730,2210,2210,2210,2210,0
|
|
20230605,155400,179224730,2210,2210,2210,2210,0
|
|
20230605,155300,179224730,2210,2210,2210,2210,0
|
|
20230605,155200,179224730,2210,2210,2210,2210,0
|
|
20230605,155100,179224730,2210,2210,2210,2210,0
|
|
20230605,155000,179224730,2210,2210,2210,2210,0
|
|
20230605,154900,179224730,2210,2210,2210,2210,0
|
|
20230605,154800,179224730,2210,2210,2210,2210,0
|
|
20230605,154700,179224730,2210,2210,2210,2210,0
|
|
20230605,154600,179224730,2210,2210,2210,2210,0
|
|
20230605,154500,179224730,2210,2210,2210,2210,0
|
|
20230605,154400,179224730,2210,2210,2210,2210,0
|
|
20230605,154300,179224730,2210,2210,2210,2210,0
|
|
20230605,154200,179224730,2210,2210,2210,2210,0
|
|
20230605,154100,179224730,2210,2210,2210,2210,0
|
|
20230605,154000,179224730,2210,2210,2210,2210,0
|
|
20230605,153900,179224730,2210,2210,2210,2210,0
|
|
20230605,153800,179224730,2210,2210,2210,2210,0
|
|
20230605,153700,179224730,2210,2210,2210,2210,0
|
|
20230605,153600,179224730,2210,2210,2210,2210,0
|
|
20230605,153500,179224730,2210,2210,2210,2210,0
|
|
20230605,153400,179224730,2210,2210,2210,2210,0
|
|
20230605,153300,179224730,2210,2210,2210,2210,2227
|
|
20230605,153200,179224730,2210,2210,2210,2210,0
|
|
20230605,153100,179224730,2210,2210,2210,2210,0
|
|
20230605,153000,179224730,2210,2210,2210,2210,2227
|
|
20230605,152900,174303060,2205,2205,2205,2205,0
|
|
20230605,152800,174303060,2205,2205,2205,2205,0
|
|
20230605,152700,174303060,2205,2205,2205,2205,0
|
|
20230605,152600,174303060,2205,2205,2205,2205,0
|
|
20230605,152500,174303060,2205,2205,2205,2205,0
|
|
20230605,152400,174303060,2205,2205,2205,2205,0
|
|
20230605,152300,174303060,2205,2205,2205,2205,0
|
|
20230605,152200,174303060,2205,2205,2205,2205,0
|
|
20230605,152100,174303060,2205,2205,2205,2205,0
|
|
20230605,152000,174303060,2205,2205,2205,2205,0
|
|
20230605,151900,174303060,2205,2205,2205,2205,700
|
|
20230605,151800,172759560,2210,2210,2210,2210,112
|
|
20230605,151700,172512040,2210,2210,2210,2210,50
|
|
20230605,151600,172401540,2210,2205,2210,2205,3
|
|
20230605,151500,172394920,2210,2210,2210,2210,0
|
|
20230605,151400,172394920,2210,2210,2210,2210,0
|
|
20230605,151300,172394920,2210,2210,2210,2210,100
|
|
20230605,151200,172173920,2210,2210,2210,2210,2
|
|
20230605,151100,172169500,2210,2205,2210,2205,629
|
|
20230605,151000,170782545,2205,2205,2205,2205,0
|
|
20230605,150900,170782545,2205,2205,2205,2205,243
|
|
20230605,150800,170246730,2205,2205,2205,2205,100
|
|
20230605,150700,170026230,2205,2205,2205,2205,0
|
|
20230605,150600,170026230,2205,2205,2205,2205,0
|
|
20230605,150500,170026230,2205,2205,2205,2205,562
|
|
20230605,150400,168787020,2200,2200,2200,2200,41
|
|
20230605,150300,168696820,2205,2205,2205,2205,4
|
|
20230605,150200,168688000,2200,2200,2200,2200,0
|
|
20230605,150100,168688000,2200,2200,2200,2200,3
|
|
20230605,150000,168681400,2205,2205,2205,2205,6
|
|
20230605,145900,168668170,2205,2205,2205,2205,70
|
|
20230605,145800,168513820,2200,2200,2200,2200,0
|
|
20230605,145700,168513820,2200,2200,2200,2200,8
|
|
20230605,145600,168496220,2200,2200,2200,2200,0
|
|
20230605,145500,168496220,2200,2200,2200,2200,0
|
|
20230605,145400,168496220,2200,2200,2200,2200,1
|
|
20230605,145300,168494020,2205,2205,2205,2205,0
|
|
20230605,145200,168494020,2205,2205,2205,2205,2
|
|
20230605,145100,168489610,2205,2205,2205,2205,237
|
|
20230605,145000,167967025,2205,2205,2205,2205,2
|
|
20230605,144900,167962615,2205,2205,2205,2205,0
|
|
20230605,144800,167962615,2205,2205,2205,2205,2
|
|
20230605,144700,167958205,2205,2205,2205,2205,0
|
|
20230605,144600,167958205,2205,2205,2205,2205,0
|
|
20230605,144500,167958205,2205,2205,2205,2205,0
|
|
20230605,144400,167958205,2205,2205,2205,2205,0
|
|
20230605,144300,167958205,2205,2205,2205,2205,0
|
|
20230605,144200,167958205,2205,2205,2205,2205,1500
|
|
20230605,144100,164650705,2200,2200,2200,2200,23
|
|
20230605,144000,164600105,2200,2200,2200,2200,41
|
|
20230605,143900,164509905,2205,2205,2205,2205,0
|
|
20230605,143800,164509905,2205,2205,2205,2205,1
|
|
20230605,143700,164507700,2200,2200,2200,2200,0
|
|
20230605,143600,164507700,2200,2200,2200,2200,0
|
|
20230605,143500,164507700,2200,2200,2200,2200,200
|
|
20230605,143400,164067700,2200,2200,2200,2200,0
|
|
20230605,143300,164067700,2200,2205,2205,2200,2
|
|
20230605,143200,164063295,2205,2205,2205,2205,1
|
|
20230605,143100,164061090,2205,2205,2205,2205,680
|
|
20230605,143000,162561690,2205,2205,2205,2205,310
|
|
20230605,142900,161878140,2200,2200,2200,2200,0
|
|
20230605,142800,161878140,2200,2200,2200,2200,0
|
|
20230605,142700,161878140,2200,2200,2200,2200,0
|
|
20230605,142600,161878140,2200,2200,2200,2200,0
|
|
20230605,142500,161878140,2200,2200,2200,2200,495
|
|
20230605,142400,160789140,2195,2195,2195,2195,0
|
|
20230605,142300,160789140,2195,2195,2195,2195,100
|
|
20230605,142200,160569640,2200,2200,2200,2200,8
|
|
20230605,142100,160552040,2200,2200,2200,2200,107
|
|
20230605,142000,160316640,2200,2200,2200,2200,0
|
|
20230605,141900,160316640,2200,2200,2200,2200,0
|
|
20230605,141800,160316640,2200,2200,2200,2200,107
|
|
20230605,141700,160081240,2205,2205,2205,2205,0
|
|
20230605,141600,160081240,2205,2205,2205,2205,0
|
|
20230605,141500,160081240,2205,2205,2205,2205,18
|
|
20230605,141400,160041550,2200,2215,2215,2200,271
|
|
20230605,141300,159443940,2215,2215,2215,2215,18
|
|
20230605,141200,159404070,2215,2215,2215,2215,18
|
|
20230605,141100,159364200,2215,2215,2215,2215,18
|
|
20230605,141000,159324330,2205,2215,2215,2205,3017
|
|
20230605,140900,152671675,2215,2215,2215,2215,21
|
|
20230605,140800,152625160,2215,2215,2215,2215,469
|
|
20230605,140700,151586325,2215,2210,2215,2210,78
|
|
20230605,140600,151413855,2210,2210,2210,2210,18
|
|
20230605,140500,151374075,2210,2210,2210,2210,27
|
|
20230605,140400,151314405,2210,2210,2210,2210,18
|
|
20230605,140300,151274625,2210,2210,2210,2210,1377
|
|
20230605,140200,148231455,2215,2215,2215,2215,17
|
|
20230605,140100,148193800,2215,2215,2215,2215,19
|
|
20230605,140000,148151715,2210,2210,2215,2210,23
|
|
20230605,135900,148100800,2215,2215,2215,2215,17
|
|
20230605,135800,148063145,2215,2215,2215,2215,23
|
|
20230605,135700,148012200,2215,2215,2215,2215,17
|
|
20230605,135600,147974545,2215,2215,2215,2215,17
|
|
20230605,135500,147936890,2215,2210,2215,2210,654
|
|
20230605,135400,146491455,2210,2205,2210,2200,671
|
|
20230605,135300,145014020,2210,2210,2210,2210,18
|
|
20230605,135200,144974240,2205,2210,2210,2205,33
|
|
20230605,135100,144901385,2210,2210,2210,2210,18
|
|
20230605,135000,144861605,2210,2210,2210,2210,39
|
|
20230605,134900,144775415,2210,2210,2210,2210,18
|
|
20230605,134800,144735635,2210,2210,2210,2210,18
|
|
20230605,134700,144695855,2210,2210,2210,2210,18
|
|
20230605,134600,144656075,2210,2210,2210,2210,18
|
|
20230605,134500,144616295,2210,2210,2210,2210,117
|
|
20230605,134400,144357725,2210,2210,2210,2210,28
|
|
20230605,134300,144295845,2210,2210,2210,2210,18
|
|
20230605,134200,144256065,2205,2210,2210,2205,18
|
|
20230605,134100,144216290,2210,2210,2210,2210,17
|
|
20230605,134000,144178720,2210,2210,2210,2210,0
|
|
20230605,133900,144178720,2210,2210,2210,2210,17
|
|
20230605,133800,144141150,2210,2210,2210,2210,57
|
|
20230605,133700,144015180,2210,2205,2210,2205,19
|
|
20230605,133600,143973200,2210,2205,2210,2205,100
|
|
20230605,133500,143752615,2205,2210,2210,2205,217
|
|
20230605,133400,143273130,2210,2210,2210,2210,17
|
|
20230605,133300,143235560,2210,2210,2210,2210,17
|
|
20230605,133200,143197990,2210,2210,2210,2210,17
|
|
20230605,133100,143160420,2210,2210,2210,2210,17
|
|
20230605,133000,143122850,2210,2210,2210,2210,16
|
|
20230605,132900,143087490,2210,2210,2210,2210,53
|
|
20230605,132800,142970360,2200,2210,2210,2200,356
|
|
20230605,132700,142187000,2210,2210,2210,2210,16
|
|
20230605,132600,142151640,2210,2210,2210,2210,16
|
|
20230605,132500,142116280,2210,2210,2210,2210,16
|
|
20230605,132400,142080920,2210,2210,2210,2210,16
|
|
20230605,132300,142045560,2210,2210,2210,2210,15
|
|
20230605,132200,142012410,2200,2210,2210,2200,114
|
|
20230605,132100,141761460,2210,2210,2210,2210,15
|
|
20230605,132000,141728310,2210,2210,2210,2210,15
|
|
20230605,131900,141695160,2210,2210,2210,2210,15
|
|
20230605,131800,141662010,2210,2210,2210,2210,15
|
|
20230605,131700,141628860,2210,2210,2210,2210,15
|
|
20230605,131600,141595710,2210,2210,2210,2210,42
|
|
20230605,131500,141502890,2210,2210,2210,2210,16
|
|
20230605,131400,141467530,2210,2210,2210,2210,15
|
|
20230605,131300,141434380,2210,2210,2210,2210,18
|
|
20230605,131200,141394600,2210,2210,2210,2210,15
|
|
20230605,131100,141361450,2210,2210,2210,2210,122
|
|
20230605,131000,141091830,2210,2210,2210,2210,114
|
|
20230605,130900,140839890,2210,2205,2210,2205,34
|
|
20230605,130800,140764790,2210,2210,2210,2210,14
|
|
20230605,130700,140733850,2210,2210,2210,2210,14
|
|
20230605,130600,140702910,2210,2205,2210,2205,110
|
|
20230605,130500,140459835,2210,2205,2210,2195,130
|
|
20230605,130400,140174255,2210,2210,2210,2210,14
|
|
20230605,130300,140143315,2210,2210,2210,2210,14
|
|
20230605,130200,140112375,2210,2210,2210,2210,14
|
|
20230605,130100,140081435,2210,2210,2210,2210,14
|
|
20230605,130000,140050495,2210,2215,2215,2210,84
|
|
20230605,125900,139864785,2215,2210,2215,2210,14
|
|
20230605,125800,139833795,2210,2210,2210,2210,14
|
|
20230605,125700,139802855,2210,2210,2210,2210,14
|
|
20230605,125600,139771915,2215,2215,2215,2215,14
|
|
20230605,125500,139740905,2215,2215,2215,2215,14
|
|
20230605,125400,139709895,2215,2215,2215,2215,14
|
|
20230605,125300,139678885,2215,2215,2215,2215,14
|
|
20230605,125200,139647875,2215,2215,2215,2215,13
|
|
20230605,125100,139619080,2215,2215,2215,2215,13
|
|
20230605,125000,139590285,2215,2215,2215,2215,13
|
|
20230605,124900,139561490,2215,2215,2215,2215,13
|
|
20230605,124800,139532695,2215,2215,2215,2215,0
|
|
20230605,124700,139532695,2215,2195,2215,2195,363
|
|
20230605,124600,138735650,2215,2215,2215,2215,13
|
|
20230605,124500,138706855,2215,2215,2215,2215,13
|
|
20230605,124400,138678060,2215,2200,2215,2195,49
|
|
20230605,124300,138570150,2215,2215,2215,2215,13
|
|
20230605,124200,138541355,2215,2215,2215,2215,13
|
|
20230605,124100,138512560,2215,2205,2215,2200,48
|
|
20230605,124000,138406765,2215,2215,2215,2215,13
|
|
20230605,123900,138377970,2215,2215,2215,2215,13
|
|
20230605,123800,138349175,2215,2210,2215,2210,14
|
|
20230605,123700,138318170,2210,2215,2215,2210,18
|
|
20230605,123600,138278330,2215,2215,2215,2215,12
|
|
20230605,123500,138251750,2210,2205,2210,2205,151
|
|
20230605,123400,137918295,2210,2210,2210,2210,12
|
|
20230605,123300,137891775,2210,2210,2210,2210,12
|
|
20230605,123200,137865255,2210,2210,2210,2210,12
|
|
20230605,123100,137838735,2210,2210,2210,2210,310
|
|
20230605,123000,137153635,2210,2210,2210,2210,12
|
|
20230605,122900,137127115,2210,2210,2210,2210,12
|
|
20230605,122800,137100595,2210,2210,2210,2210,12
|
|
20230605,122700,137074075,2210,2210,2210,2210,12
|
|
20230605,122600,137047555,2210,2200,2210,2200,2276
|
|
20230605,122500,132040235,2210,2210,2210,2210,12
|
|
20230605,122400,132013715,2210,2210,2210,2210,12
|
|
20230605,122300,131987195,2210,2210,2210,2210,12
|
|
20230605,122200,131960675,2210,2210,2210,2210,12
|
|
20230605,122100,131934155,2210,2210,2210,2210,12
|
|
20230605,122000,131907635,2210,2210,2210,2210,12
|
|
20230605,121900,131881115,2205,2205,2205,2205,17
|
|
20230605,121800,131843630,2205,2205,2205,2205,12
|
|
20230605,121700,131817170,2205,2205,2205,2205,12
|
|
20230605,121600,131790710,2205,2205,2205,2205,708
|
|
20230605,121500,130229570,2205,2210,2210,2205,13
|
|
20230605,121400,130200845,2210,2210,2210,2210,12
|
|
20230605,121300,130174325,2210,2210,2210,2210,12
|
|
20230605,121200,130147805,2210,2210,2210,2210,12
|
|
20230605,121100,130121285,2210,2210,2210,2210,12
|
|
20230605,121000,130094765,2210,2210,2210,2210,12
|
|
20230605,120900,130068245,2210,2210,2210,2210,12
|
|
20230605,120800,130041725,2210,2210,2210,2210,12
|
|
20230605,120700,130015205,2210,2210,2210,2210,11
|
|
20230605,120600,129990895,2210,2210,2210,2210,11
|
|
20230605,120500,129966585,2210,2215,2215,2210,244
|
|
20230605,120400,129427290,2215,2215,2215,2215,45
|
|
20230605,120300,129327615,2215,2215,2215,2215,11
|
|
20230605,120200,129303250,2215,2215,2215,2215,11
|
|
20230605,120100,129278885,2215,2215,2215,2215,11
|
|
20230605,120000,129254520,2215,2215,2215,2215,11
|
|
20230605,115900,129230155,2215,2215,2215,2215,11
|
|
20230605,115800,129205790,2215,2215,2215,2215,11
|
|
20230605,115700,129181425,2215,2215,2215,2215,11
|
|
20230605,115600,129157060,2215,2215,2215,2215,11
|
|
20230605,115500,129132695,2215,2210,2215,2210,12
|
|
20230605,115400,129106120,2215,2215,2215,2215,11
|
|
20230605,115300,129081755,2215,2215,2215,2215,511
|
|
20230605,115200,127949890,2210,2210,2210,2210,71
|
|
20230605,115100,127792980,2195,2210,2210,2195,4600
|
|
20230605,115000,117686785,2210,2210,2210,2210,15
|
|
20230605,114900,117653635,2210,2210,2210,2210,11
|
|
20230605,114800,117629325,2210,2210,2210,2210,11
|
|
20230605,114700,117605015,2210,2210,2210,2210,11
|
|
20230605,114600,117580705,2210,2210,2210,2210,21
|
|
20230605,114500,117534295,2210,2215,2215,2210,246
|
|
20230605,114400,116990580,2215,2215,2215,2215,11
|
|
20230605,114300,116966215,2215,2220,2220,2215,260
|
|
20230605,114200,116390260,2220,2220,2220,2220,11
|
|
20230605,114100,116365840,2220,2220,2220,2220,11
|
|
20230605,114000,116341420,2220,2215,2220,2215,72
|
|
20230605,113900,116181885,2215,2215,2215,2215,11
|
|
20230605,113800,116157520,2215,2215,2215,2215,11
|
|
20230605,113700,116133155,2215,2215,2215,2215,11
|
|
20230605,113600,116108790,2210,2215,2215,2210,50
|
|
20230605,113500,115998235,2215,2215,2215,2215,11
|
|
20230605,113400,115973870,2210,2215,2215,2210,1020
|
|
20230605,113300,113719615,2215,2215,2215,2215,11
|
|
20230605,113200,113695250,2215,2215,2215,2215,11
|
|
20230605,113100,113670885,2215,2215,2215,2215,15
|
|
20230605,113000,113637660,2215,2215,2215,2215,11
|
|
20230605,112900,113613295,2215,2215,2215,2215,11
|
|
20230605,112800,113588930,2215,2215,2215,2215,11
|
|
20230605,112700,113564565,2215,2215,2215,2215,11
|
|
20230605,112600,113540200,2215,2215,2215,2215,11
|
|
20230605,112500,113515835,2215,2215,2215,2215,11
|
|
20230605,112400,113491470,2210,2215,2215,2210,15
|
|
20230605,112300,113458265,2215,2215,2215,2215,11
|
|
20230605,112200,113433900,2215,2215,2215,2215,19
|
|
20230605,112100,113391815,2215,2215,2215,2210,18
|
|
20230605,112000,113351970,2210,2215,2215,2210,31
|
|
20230605,111900,113283405,2210,2215,2215,2210,98
|
|
20230605,111800,113066770,2215,2215,2215,2215,11
|
|
20230605,111700,113042405,2210,2210,2215,2210,732
|
|
20230605,111600,111424630,2210,2210,2210,2210,1197
|
|
20230605,111500,108779260,2205,2205,2205,2205,510
|
|
20230605,111400,107654710,2200,2200,2200,2200,894
|
|
20230605,111300,105687910,2200,2195,2200,2195,115
|
|
20230605,111200,105435410,2200,2200,2200,2200,11
|
|
20230605,111100,105411210,2200,2200,2200,2200,11
|
|
20230605,111000,105387010,2200,2195,2200,2195,90
|
|
20230605,110900,105189260,2195,2200,2200,2195,82
|
|
20230605,110800,105009110,2200,2195,2200,2195,15
|
|
20230605,110700,104976130,2195,2200,2200,2195,16
|
|
20230605,110600,104940955,2200,2200,2200,2200,114
|
|
20230605,110500,104690155,2200,2200,2200,2200,11
|
|
20230605,110400,104665955,2200,2200,2200,2200,37
|
|
20230605,110300,104584555,2200,2200,2200,2200,22
|
|
20230605,110200,104536155,2200,2200,2200,2200,11
|
|
20230605,110100,104511955,2200,2200,2200,2200,11
|
|
20230605,110000,104487755,2195,2195,2200,2180,14
|
|
20230605,105900,104457030,2190,2195,2195,2190,1494
|
|
20230605,105800,101185115,2190,2195,2195,2190,365
|
|
20230605,105700,100385590,2195,2195,2195,2195,501
|
|
20230605,105600,99285895,2190,2190,2190,2190,971
|
|
20230605,105500,97159405,2190,2190,2190,2190,34
|
|
20230605,105400,97084945,2190,2190,2190,2190,11
|
|
20230605,105300,97060855,2180,2190,2190,2180,20
|
|
20230605,105200,97017145,2180,2190,2190,2180,33
|
|
20230605,105100,96945095,2185,2185,2185,2185,278
|
|
20230605,105000,96337665,2185,2185,2185,2185,23
|
|
20230605,104900,96287410,2185,2185,2185,2185,21
|
|
20230605,104800,96241525,2185,2185,2185,2180,134
|
|
20230605,104700,95948755,2185,2185,2185,2175,43
|
|
20230605,104600,95854990,2180,2185,2185,2180,84
|
|
20230605,104500,95671815,2185,2185,2185,2185,11
|
|
20230605,104400,95647780,2185,2185,2185,2185,11
|
|
20230605,104300,95623745,2185,2185,2185,2185,11
|
|
20230605,104200,95599710,2175,2185,2185,2175,739
|
|
20230605,104100,93985225,2180,2185,2185,2180,31
|
|
20230605,104000,93917555,2185,2185,2185,2185,0
|
|
20230605,103900,93917555,2185,2180,2185,2180,21
|
|
20230605,103800,93871695,2175,2185,2185,2175,13
|
|
20230605,103700,93843310,2175,2185,2185,2175,34
|
|
20230605,103600,93769250,2185,2185,2185,2185,26
|
|
20230605,103500,93712440,2185,2180,2185,2180,2205
|
|
20230605,103400,88905460,2180,2175,2180,2175,2159
|
|
20230605,103300,84209490,2180,2180,2180,2180,11
|
|
20230605,103200,84185510,2180,2175,2180,2175,34
|
|
20230605,103100,84111505,2180,2180,2180,2180,11
|
|
20230605,103000,84087525,2175,2175,2175,2175,0
|
|
20230605,102900,84087525,2175,2175,2175,2175,21
|
|
20230605,102800,84041850,2175,2175,2175,2175,0
|
|
20230605,102700,84041850,2175,2175,2175,2175,23
|
|
20230605,102600,83991825,2180,2180,2180,2180,11
|
|
20230605,102500,83967845,2180,2180,2180,2180,11
|
|
20230605,102400,83943865,2180,2180,2180,2180,11
|
|
20230605,102300,83919885,2180,2180,2180,2180,11
|
|
20230605,102200,83895905,2175,2180,2180,2175,34
|
|
20230605,102100,83821900,2180,2180,2180,2180,1030
|
|
20230605,102000,81576500,2180,2180,2180,2180,2
|
|
20230605,101900,81572140,2180,2180,2180,2180,11
|
|
20230605,101800,81548160,2180,2180,2180,2180,11
|
|
20230605,101700,81524180,2170,2175,2180,2170,86
|
|
20230605,101600,81337050,2180,2180,2180,2180,0
|
|
20230605,101500,81337050,2180,2180,2180,2180,101
|
|
20230605,101400,81116870,2170,2170,2170,2170,0
|
|
20230605,101300,81116870,2170,2170,2170,2170,0
|
|
20230605,101200,81116870,2170,2170,2170,2170,23
|
|
20230605,101100,81066960,2170,2170,2170,2170,0
|
|
20230605,101000,81066960,2170,2170,2170,2170,352
|
|
20230605,100900,80303120,2165,2165,2165,2165,0
|
|
20230605,100800,80303120,2165,2165,2165,2165,0
|
|
20230605,100700,80303120,2165,2180,2180,2165,24
|
|
20230605,100600,80251140,2165,2170,2170,2165,1000
|
|
20230605,100500,78084885,2180,2175,2180,2175,34
|
|
20230605,100400,78010815,2170,2180,2180,2170,47
|
|
20230605,100300,77908545,2180,2180,2180,2180,1
|
|
20230605,100200,77906365,2170,2175,2175,2170,123
|
|
20230605,100100,77639445,2180,2180,2180,2180,0
|
|
20230605,100000,77639445,2180,2180,2180,2180,200
|
|
20230605,095900,77203445,2180,2180,2180,2180,1
|
|
20230605,095800,77201265,2165,2170,2185,2165,277
|
|
20230605,095700,76600920,2165,2170,2170,2165,291
|
|
20230605,095600,75969715,2175,2175,2175,2175,1
|
|
20230605,095500,75967540,2170,2175,2175,2170,24
|
|
20230605,095400,75915455,2170,2180,2180,2170,2191
|
|
20230605,095300,71159050,2185,2185,2185,2185,10
|
|
20230605,095200,71137200,2180,2185,2185,2180,35
|
|
20230605,095100,71060840,2175,2175,2175,2175,1800
|
|
20230605,095000,67145840,2175,2175,2175,2175,11
|
|
20230605,094900,67121915,2175,2175,2175,2175,15
|
|
20230605,094800,67089290,2165,2175,2175,2165,737
|
|
20230605,094700,65493575,2160,2175,2175,2160,3249
|
|
20230605,094600,58459470,2175,2170,2175,2170,35
|
|
20230605,094500,58383435,2175,2175,2175,2175,221
|
|
20230605,094400,57902760,2175,2170,2175,2170,184
|
|
20230605,094300,57502565,2170,2175,2175,2170,12
|
|
20230605,094200,57476470,2175,2175,2175,2165,47
|
|
20230605,094100,57374470,2165,2170,2170,2165,357
|
|
20230605,094000,56601510,2170,2175,2175,2170,80
|
|
20230605,093900,56427850,2170,2175,2175,2170,111
|
|
20230605,093800,56186920,2170,2170,2170,2170,260
|
|
20230605,093700,55622720,2170,2170,2170,2165,123
|
|
20230605,093600,55355925,2170,2170,2170,2170,12
|
|
20230605,093500,55329885,2170,2175,2175,2170,318
|
|
20230605,093400,54639770,2175,2175,2175,2175,11
|
|
20230605,093300,54615845,2175,2175,2175,2175,11
|
|
20230605,093200,54591920,2170,2175,2175,2170,52
|
|
20230605,093100,54478935,2170,2170,2170,2170,590
|
|
20230605,093000,53198635,2165,2170,2170,2165,311
|
|
20230605,092900,52525265,2170,2170,2170,2170,12
|
|
20230605,092800,52499225,2175,2175,2175,2175,12
|
|
20230605,092700,52473125,2165,2175,2175,2165,34
|
|
20230605,092600,52399385,2175,2175,2175,2175,11
|
|
20230605,092500,52375460,2175,2175,2175,2175,11
|
|
20230605,092400,52351535,2175,2175,2175,2175,11
|
|
20230605,092300,52327610,2175,2175,2175,2175,13
|
|
20230605,092200,52299335,2165,2175,2175,2165,2282
|
|
20230605,092100,47354065,2170,2175,2175,2170,77
|
|
20230605,092000,47186680,2175,2170,2175,2170,381
|
|
20230605,091900,46359605,2175,2175,2175,2175,1895
|
|
20230605,091800,42237980,2180,2185,2185,2180,189
|
|
20230605,091700,41825905,2180,2185,2185,2180,36
|
|
20230605,091600,41747370,2180,2180,2185,2180,26
|
|
20230605,091500,41690635,2180,2180,2180,2175,344
|
|
20230605,091400,40941715,2175,2185,2185,2175,1360
|
|
20230605,091300,37977745,2185,2185,2185,2185,71
|
|
20230605,091200,37822610,2185,2190,2190,2185,20
|
|
20230605,091100,37778855,2185,2185,2185,2185,89
|
|
20230605,091000,37584390,2180,2185,2185,2180,2502
|
|
20230605,090900,32128945,2185,2190,2190,2185,1061
|
|
20230605,090800,29806505,2190,2190,2190,2190,18
|
|
20230605,090700,29767085,2190,2190,2190,2190,850
|
|
20230605,090600,27905585,2190,2190,2190,2190,55
|
|
20230605,090500,27785135,2190,2190,2195,2190,349
|
|
20230605,090400,27020770,2190,2195,2195,2190,265
|
|
20230605,090300,26439105,2195,2195,2195,2195,1
|
|
20230605,090200,26436910,2195,2195,2195,2195,18
|
|
20230605,090100,26397400,2195,2200,2200,2195,4082
|
|
20230605,090000,17417230,2200,2200,2200,2195,7917
|