678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201500,417841645,2480,2480,2480,2480,2343
|
|
20230622,201400,417841645,2480,2480,2480,2480,0
|
|
20230622,201300,417841645,2480,2480,2480,2480,0
|
|
20230622,201200,417841645,2480,2480,2480,2480,0
|
|
20230622,201100,417841645,2480,2480,2480,2480,0
|
|
20230622,201000,417841645,2480,2480,2480,2480,0
|
|
20230622,200900,417841645,2480,2480,2480,2480,0
|
|
20230622,200800,417841645,2480,2480,2480,2480,0
|
|
20230622,200700,417841645,2480,2480,2480,2480,0
|
|
20230622,200600,417841645,2480,2480,2480,2480,0
|
|
20230622,200500,417841645,2480,2480,2480,2480,0
|
|
20230622,200400,417841645,2480,2480,2480,2480,0
|
|
20230622,200300,417841645,2480,2480,2480,2480,0
|
|
20230622,200200,417841645,2480,2480,2480,2480,0
|
|
20230622,200100,417841645,2480,2480,2480,2480,0
|
|
20230622,200000,417841645,2480,2480,2480,2480,0
|
|
20230622,195900,417841645,2480,2480,2480,2480,0
|
|
20230622,195800,417841645,2480,2480,2480,2480,0
|
|
20230622,195700,417841645,2480,2480,2480,2480,0
|
|
20230622,195600,417841645,2480,2480,2480,2480,0
|
|
20230622,195500,417841645,2480,2480,2480,2480,0
|
|
20230622,195400,417841645,2480,2480,2480,2480,0
|
|
20230622,195300,417841645,2480,2480,2480,2480,0
|
|
20230622,195200,417841645,2480,2480,2480,2480,0
|
|
20230622,195100,417841645,2480,2480,2480,2480,0
|
|
20230622,195000,417841645,2480,2480,2480,2480,0
|
|
20230622,194900,417841645,2480,2480,2480,2480,0
|
|
20230622,194800,417841645,2480,2480,2480,2480,0
|
|
20230622,194700,417841645,2480,2480,2480,2480,0
|
|
20230622,194600,417841645,2480,2480,2480,2480,0
|
|
20230622,194500,417841645,2480,2480,2480,2480,2343
|
|
20230622,194400,417841645,2480,2480,2480,2480,0
|
|
20230622,194300,417841645,2480,2480,2480,2480,0
|
|
20230622,194200,417841645,2480,2480,2480,2480,0
|
|
20230622,194100,417841645,2480,2480,2480,2480,0
|
|
20230622,194000,417841645,2480,2480,2480,2480,0
|
|
20230622,193900,417841645,2480,2480,2480,2480,0
|
|
20230622,193800,417841645,2480,2480,2480,2480,0
|
|
20230622,193700,417841645,2480,2480,2480,2480,0
|
|
20230622,193600,417841645,2480,2480,2480,2480,0
|
|
20230622,193500,417841645,2480,2480,2480,2480,0
|
|
20230622,193400,417841645,2480,2480,2480,2480,0
|
|
20230622,193300,417841645,2480,2480,2480,2480,0
|
|
20230622,193200,417841645,2480,2480,2480,2480,0
|
|
20230622,193100,417841645,2480,2480,2480,2480,0
|
|
20230622,193000,417841645,2480,2480,2480,2480,0
|
|
20230622,192900,417841645,2480,2480,2480,2480,0
|
|
20230622,192800,417841645,2480,2480,2480,2480,0
|
|
20230622,192700,417841645,2480,2480,2480,2480,0
|
|
20230622,192600,417841645,2480,2480,2480,2480,0
|
|
20230622,192500,417841645,2480,2480,2480,2480,0
|
|
20230622,192400,417841645,2480,2480,2480,2480,0
|
|
20230622,192300,417841645,2480,2480,2480,2480,0
|
|
20230622,192200,417841645,2480,2480,2480,2480,0
|
|
20230622,192100,417841645,2480,2480,2480,2480,0
|
|
20230622,192000,417841645,2480,2480,2480,2480,0
|
|
20230622,191900,417841645,2480,2480,2480,2480,0
|
|
20230622,191800,417841645,2480,2480,2480,2480,0
|
|
20230622,191700,417841645,2480,2480,2480,2480,0
|
|
20230622,191600,417841645,2480,2480,2480,2480,0
|
|
20230622,191500,417841645,2480,2480,2480,2480,2343
|
|
20230622,191400,417841645,2480,2480,2480,2480,0
|
|
20230622,191300,417841645,2480,2480,2480,2480,0
|
|
20230622,191200,417841645,2480,2480,2480,2480,0
|
|
20230622,191100,417841645,2480,2480,2480,2480,0
|
|
20230622,191000,417841645,2480,2480,2480,2480,0
|
|
20230622,190900,417841645,2480,2480,2480,2480,0
|
|
20230622,190800,417841645,2480,2480,2480,2480,0
|
|
20230622,190700,417841645,2480,2480,2480,2480,0
|
|
20230622,190600,417841645,2480,2480,2480,2480,0
|
|
20230622,190500,417841645,2480,2480,2480,2480,0
|
|
20230622,190400,417841645,2480,2480,2480,2480,0
|
|
20230622,190300,417841645,2480,2480,2480,2480,0
|
|
20230622,190200,417841645,2480,2480,2480,2480,0
|
|
20230622,190100,417841645,2480,2480,2480,2480,0
|
|
20230622,190000,417841645,2480,2480,2480,2480,0
|
|
20230622,185900,417841645,2480,2480,2480,2480,0
|
|
20230622,185800,417841645,2480,2480,2480,2480,0
|
|
20230622,185700,417841645,2480,2480,2480,2480,0
|
|
20230622,185600,417841645,2480,2480,2480,2480,0
|
|
20230622,185500,417841645,2480,2480,2480,2480,0
|
|
20230622,185400,417841645,2480,2480,2480,2480,0
|
|
20230622,185300,417841645,2480,2480,2480,2480,0
|
|
20230622,185200,417841645,2480,2480,2480,2480,0
|
|
20230622,185100,417841645,2480,2480,2480,2480,0
|
|
20230622,185000,417841645,2480,2480,2480,2480,0
|
|
20230622,184900,417841645,2480,2480,2480,2480,0
|
|
20230622,184800,417841645,2480,2480,2480,2480,0
|
|
20230622,184700,417841645,2480,2480,2480,2480,0
|
|
20230622,184600,417841645,2480,2480,2480,2480,0
|
|
20230622,184500,417841645,2480,2480,2480,2480,2343
|
|
20230622,184400,417841645,2480,2480,2480,2480,0
|
|
20230622,184300,417841645,2480,2480,2480,2480,0
|
|
20230622,184200,417841645,2480,2480,2480,2480,0
|
|
20230622,184100,417841645,2480,2480,2480,2480,0
|
|
20230622,184000,417841645,2480,2480,2480,2480,0
|
|
20230622,183900,417841645,2480,2480,2480,2480,0
|
|
20230622,183800,417841645,2480,2480,2480,2480,0
|
|
20230622,183700,417841645,2480,2480,2480,2480,0
|
|
20230622,183600,417841645,2480,2480,2480,2480,0
|
|
20230622,183500,417841645,2480,2480,2480,2480,0
|
|
20230622,183400,417841645,2480,2480,2480,2480,0
|
|
20230622,183300,417841645,2480,2480,2480,2480,0
|
|
20230622,183200,417841645,2480,2480,2480,2480,0
|
|
20230622,183100,417841645,2480,2480,2480,2480,0
|
|
20230622,183000,417841645,2480,2480,2480,2480,0
|
|
20230622,182900,417841645,2480,2480,2480,2480,0
|
|
20230622,182800,417841645,2480,2480,2480,2480,0
|
|
20230622,182700,417841645,2480,2480,2480,2480,0
|
|
20230622,182600,417841645,2480,2480,2480,2480,0
|
|
20230622,182500,417841645,2480,2480,2480,2480,0
|
|
20230622,182400,417841645,2480,2480,2480,2480,0
|
|
20230622,182300,417841645,2480,2480,2480,2480,0
|
|
20230622,182200,417841645,2480,2480,2480,2480,0
|
|
20230622,182100,417841645,2480,2480,2480,2480,0
|
|
20230622,182000,417841645,2480,2480,2480,2480,0
|
|
20230622,181900,417841645,2480,2480,2480,2480,0
|
|
20230622,181800,417841645,2480,2480,2480,2480,0
|
|
20230622,181700,417841645,2480,2480,2480,2480,0
|
|
20230622,181600,417841645,2480,2480,2480,2480,0
|
|
20230622,181500,417841645,2480,2480,2480,2480,2343
|
|
20230622,181400,417841645,2480,2480,2480,2480,0
|
|
20230622,181300,417841645,2480,2480,2480,2480,0
|
|
20230622,181200,417841645,2480,2480,2480,2480,0
|
|
20230622,181100,417841645,2480,2480,2480,2480,0
|
|
20230622,181000,417841645,2480,2480,2480,2480,0
|
|
20230622,180900,417841645,2480,2480,2480,2480,0
|
|
20230622,180800,417841645,2480,2480,2480,2480,0
|
|
20230622,180700,417841645,2480,2480,2480,2480,0
|
|
20230622,180600,417841645,2480,2480,2480,2480,0
|
|
20230622,180500,417841645,2480,2480,2480,2480,0
|
|
20230622,180400,417841645,2480,2480,2480,2480,0
|
|
20230622,180300,417841645,2480,2480,2480,2480,0
|
|
20230622,180200,417841645,2480,2480,2480,2480,0
|
|
20230622,180100,417841645,2480,2480,2480,2480,0
|
|
20230622,180000,417841645,2480,2480,2480,2480,0
|
|
20230622,175900,417841645,2480,2480,2480,2480,0
|
|
20230622,175800,417841645,2480,2480,2480,2480,0
|
|
20230622,175700,417841645,2480,2480,2480,2480,0
|
|
20230622,175600,417841645,2480,2480,2480,2480,0
|
|
20230622,175500,417841645,2480,2480,2480,2480,0
|
|
20230622,175400,417841645,2480,2480,2480,2480,0
|
|
20230622,175300,417841645,2480,2480,2480,2480,0
|
|
20230622,175200,417841645,2480,2480,2480,2480,0
|
|
20230622,175100,417841645,2480,2480,2480,2480,0
|
|
20230622,175000,417841645,2480,2480,2480,2480,0
|
|
20230622,174900,417841645,2480,2480,2480,2480,0
|
|
20230622,174800,417841645,2480,2480,2480,2480,0
|
|
20230622,174700,417841645,2480,2480,2480,2480,0
|
|
20230622,174600,417841645,2480,2480,2480,2480,0
|
|
20230622,174500,417841645,2480,2480,2480,2480,2343
|
|
20230622,174400,417841645,2480,2480,2480,2480,0
|
|
20230622,174300,417841645,2480,2480,2480,2480,0
|
|
20230622,174200,417841645,2480,2480,2480,2480,0
|
|
20230622,174100,417841645,2480,2480,2480,2480,0
|
|
20230622,174000,417841645,2480,2480,2480,2480,0
|
|
20230622,173900,417841645,2480,2480,2480,2480,0
|
|
20230622,173800,417841645,2480,2480,2480,2480,0
|
|
20230622,173700,417841645,2480,2480,2480,2480,0
|
|
20230622,173600,417841645,2480,2480,2480,2480,0
|
|
20230622,173500,417841645,2480,2480,2480,2480,0
|
|
20230622,173400,417841645,2480,2480,2480,2480,0
|
|
20230622,173300,417841645,2480,2480,2480,2480,0
|
|
20230622,173200,417841645,2480,2480,2480,2480,0
|
|
20230622,173100,417841645,2480,2480,2480,2480,0
|
|
20230622,173000,417841645,2480,2480,2480,2480,0
|
|
20230622,172900,417841645,2480,2480,2480,2480,0
|
|
20230622,172800,417841645,2480,2480,2480,2480,0
|
|
20230622,172700,417841645,2480,2480,2480,2480,0
|
|
20230622,172600,417841645,2480,2480,2480,2480,0
|
|
20230622,172500,417841645,2480,2480,2480,2480,0
|
|
20230622,172400,417841645,2480,2480,2480,2480,0
|
|
20230622,172300,417841645,2480,2480,2480,2480,0
|
|
20230622,172200,417841645,2480,2480,2480,2480,0
|
|
20230622,172100,417841645,2480,2480,2480,2480,0
|
|
20230622,172000,417841645,2480,2480,2480,2480,0
|
|
20230622,171900,417841645,2480,2480,2480,2480,0
|
|
20230622,171800,417841645,2480,2480,2480,2480,0
|
|
20230622,171700,417841645,2480,2480,2480,2480,0
|
|
20230622,171600,417841645,2480,2480,2480,2480,0
|
|
20230622,171500,417841645,2480,2480,2480,2480,2343
|
|
20230622,171400,417841645,2480,2480,2480,2480,0
|
|
20230622,171300,417841645,2480,2480,2480,2480,0
|
|
20230622,171200,417841645,2480,2480,2480,2480,0
|
|
20230622,171100,417841645,2480,2480,2480,2480,0
|
|
20230622,171000,417841645,2480,2480,2480,2480,0
|
|
20230622,170900,417841645,2480,2480,2480,2480,0
|
|
20230622,170800,417841645,2480,2480,2480,2480,0
|
|
20230622,170700,417841645,2480,2480,2480,2480,0
|
|
20230622,170600,417841645,2480,2480,2480,2480,0
|
|
20230622,170500,417841645,2480,2480,2480,2480,0
|
|
20230622,170400,417841645,2480,2480,2480,2480,0
|
|
20230622,170300,417841645,2480,2480,2480,2480,0
|
|
20230622,170200,417841645,2480,2480,2480,2480,0
|
|
20230622,170100,417841645,2480,2480,2480,2480,0
|
|
20230622,170000,417841645,2480,2480,2480,2480,0
|
|
20230622,165900,417841645,2480,2480,2480,2480,0
|
|
20230622,165800,417841645,2480,2480,2480,2480,0
|
|
20230622,165700,417841645,2480,2480,2480,2480,0
|
|
20230622,165600,417841645,2480,2480,2480,2480,0
|
|
20230622,165500,417841645,2480,2480,2480,2480,0
|
|
20230622,165400,417841645,2480,2480,2480,2480,0
|
|
20230622,165300,417841645,2480,2480,2480,2480,0
|
|
20230622,165200,417841645,2480,2480,2480,2480,0
|
|
20230622,165100,417841645,2480,2480,2480,2480,0
|
|
20230622,165000,417841645,2480,2480,2480,2480,0
|
|
20230622,164900,417841645,2480,2480,2480,2480,0
|
|
20230622,164800,417841645,2480,2480,2480,2480,0
|
|
20230622,164700,417841645,2480,2480,2480,2480,0
|
|
20230622,164600,417841645,2480,2480,2480,2480,0
|
|
20230622,164500,417841645,2480,2480,2480,2480,2343
|
|
20230622,164400,417841645,2480,2480,2480,2480,0
|
|
20230622,164300,417841645,2480,2480,2480,2480,0
|
|
20230622,164200,417841645,2480,2480,2480,2480,0
|
|
20230622,164100,417841645,2480,2480,2480,2480,0
|
|
20230622,164000,417841645,2480,2480,2480,2480,0
|
|
20230622,163900,417841645,2480,2480,2480,2480,0
|
|
20230622,163800,417841645,2480,2480,2480,2480,0
|
|
20230622,163700,417841645,2480,2480,2480,2480,0
|
|
20230622,163600,417841645,2480,2480,2480,2480,0
|
|
20230622,163500,417841645,2480,2480,2480,2480,0
|
|
20230622,163400,417841645,2480,2480,2480,2480,0
|
|
20230622,163300,417841645,2480,2480,2480,2480,0
|
|
20230622,163200,417841645,2480,2480,2480,2480,0
|
|
20230622,163100,417841645,2480,2480,2480,2480,0
|
|
20230622,163000,417841645,2480,2480,2480,2480,0
|
|
20230622,162900,417841645,2480,2480,2480,2480,0
|
|
20230622,162800,417841645,2480,2480,2480,2480,0
|
|
20230622,162700,417841645,2480,2480,2480,2480,0
|
|
20230622,162600,417841645,2480,2480,2480,2480,0
|
|
20230622,162500,417841645,2480,2480,2480,2480,0
|
|
20230622,162400,417841645,2480,2480,2480,2480,0
|
|
20230622,162300,417841645,2480,2480,2480,2480,0
|
|
20230622,162200,417841645,2480,2480,2480,2480,0
|
|
20230622,162100,417841645,2480,2480,2480,2480,0
|
|
20230622,162000,417841645,2480,2480,2480,2480,0
|
|
20230622,161900,417841645,2480,2480,2480,2480,0
|
|
20230622,161800,417841645,2480,2480,2480,2480,0
|
|
20230622,161700,417841645,2480,2480,2480,2480,0
|
|
20230622,161600,417841645,2480,2480,2480,2480,0
|
|
20230622,161500,417841645,2480,2480,2480,2480,2343
|
|
20230622,161400,417841645,2480,2480,2480,2480,0
|
|
20230622,161300,417841645,2480,2480,2480,2480,0
|
|
20230622,161200,417841645,2480,2480,2480,2480,0
|
|
20230622,161100,417841645,2480,2480,2480,2480,0
|
|
20230622,161000,417841645,2480,2480,2480,2480,0
|
|
20230622,160900,417841645,2480,2480,2480,2480,0
|
|
20230622,160800,417841645,2480,2480,2480,2480,0
|
|
20230622,160700,417841645,2480,2480,2480,2480,0
|
|
20230622,160600,417841645,2480,2480,2480,2480,0
|
|
20230622,160500,417841645,2480,2480,2480,2480,0
|
|
20230622,160400,417841645,2480,2480,2480,2480,0
|
|
20230622,160300,417841645,2480,2480,2480,2480,0
|
|
20230622,160200,417841645,2480,2480,2480,2480,0
|
|
20230622,160100,417841645,2480,2480,2480,2480,0
|
|
20230622,160000,417841645,2480,2480,2480,2480,0
|
|
20230622,155900,417841645,2480,2480,2480,2480,0
|
|
20230622,155800,417841645,2480,2480,2480,2480,0
|
|
20230622,155700,417841645,2480,2480,2480,2480,0
|
|
20230622,155600,417841645,2480,2480,2480,2480,0
|
|
20230622,155500,417841645,2480,2480,2480,2480,0
|
|
20230622,155400,417841645,2480,2480,2480,2480,0
|
|
20230622,155300,417841645,2480,2480,2480,2480,0
|
|
20230622,155200,417841645,2480,2480,2480,2480,0
|
|
20230622,155100,417841645,2480,2480,2480,2480,0
|
|
20230622,155000,417841645,2480,2480,2480,2480,0
|
|
20230622,154900,417841645,2480,2480,2480,2480,0
|
|
20230622,154800,417841645,2480,2480,2480,2480,0
|
|
20230622,154700,417841645,2480,2480,2480,2480,0
|
|
20230622,154600,417841645,2480,2480,2480,2480,0
|
|
20230622,154500,417841645,2480,2480,2480,2480,2343
|
|
20230622,154400,417841645,2480,2480,2480,2480,0
|
|
20230622,154300,417841645,2480,2480,2480,2480,0
|
|
20230622,154200,417841645,2480,2480,2480,2480,0
|
|
20230622,154100,417841645,2480,2480,2480,2480,0
|
|
20230622,154000,417841645,2480,2480,2480,2480,0
|
|
20230622,153900,417841645,2480,2480,2480,2480,0
|
|
20230622,153800,417841645,2480,2480,2480,2480,0
|
|
20230622,153700,417841645,2480,2480,2480,2480,0
|
|
20230622,153600,417841645,2480,2480,2480,2480,0
|
|
20230622,153500,417841645,2480,2480,2480,2480,0
|
|
20230622,153400,417841645,2480,2480,2480,2480,0
|
|
20230622,153300,417841645,2480,2480,2480,2480,0
|
|
20230622,153200,417841645,2480,2480,2480,2480,0
|
|
20230622,153100,417841645,2480,2480,2480,2480,0
|
|
20230622,153000,417841645,2480,2480,2480,2480,2343
|
|
20230622,152900,412031005,2485,2485,2485,2485,0
|
|
20230622,152800,412031005,2485,2485,2485,2485,0
|
|
20230622,152700,412031005,2485,2485,2485,2485,0
|
|
20230622,152600,412031005,2485,2485,2485,2485,0
|
|
20230622,152500,412031005,2485,2485,2485,2485,0
|
|
20230622,152400,412031005,2485,2485,2485,2485,0
|
|
20230622,152300,412031005,2485,2485,2485,2485,0
|
|
20230622,152200,412031005,2485,2485,2485,2485,0
|
|
20230622,152100,412031005,2485,2485,2485,2485,0
|
|
20230622,152000,412031005,2485,2485,2485,2485,0
|
|
20230622,151900,412031005,2485,2475,2485,2475,358
|
|
20230622,151800,411144935,2475,2475,2475,2475,944
|
|
20230622,151700,408808535,2470,2475,2475,2470,1710
|
|
20230622,151600,404577735,2475,2480,2480,2475,1482
|
|
20230622,151500,400909525,2485,2485,2485,2485,12
|
|
20230622,151400,400879705,2485,2485,2485,2485,0
|
|
20230622,151300,400879705,2485,2475,2485,2475,398
|
|
20230622,151200,399894555,2485,2485,2485,2485,51
|
|
20230622,151100,399767820,2475,2480,2480,2475,150
|
|
20230622,151000,399396405,2480,2480,2480,2480,7
|
|
20230622,150900,399379045,2485,2485,2485,2485,77
|
|
20230622,150800,399187700,2485,2485,2485,2485,0
|
|
20230622,150700,399187700,2485,2485,2485,2485,796
|
|
20230622,150600,397209640,2490,2490,2490,2490,7
|
|
20230622,150500,397192210,2490,2490,2490,2490,1986
|
|
20230622,150400,392247070,2485,2485,2485,2485,801
|
|
20230622,150300,390256585,2480,2480,2480,2480,21
|
|
20230622,150200,390204505,2480,2480,2480,2480,0
|
|
20230622,150100,390204505,2480,2480,2480,2480,25
|
|
20230622,150000,390142505,2480,2480,2480,2480,0
|
|
20230622,145900,390142505,2480,2480,2480,2480,533
|
|
20230622,145800,388820665,2480,2480,2480,2480,3
|
|
20230622,145700,388813225,2480,2480,2480,2480,18
|
|
20230622,145600,388768585,2480,2485,2485,2480,40
|
|
20230622,145500,388669235,2485,2485,2485,2485,60
|
|
20230622,145400,388520135,2485,2480,2485,2480,1000
|
|
20230622,145300,386036545,2475,2480,2480,2475,5
|
|
20230622,145200,386024150,2475,2475,2475,2475,1
|
|
20230622,145100,386021675,2480,2470,2480,2470,512
|
|
20230622,145000,384752020,2470,2475,2475,2470,2001
|
|
20230622,144900,379809535,2475,2470,2475,2470,157
|
|
20230622,144800,379421725,2475,2475,2475,2475,2570
|
|
20230622,144700,373060975,2475,2475,2475,2475,1101
|
|
20230622,144600,370336000,2480,2480,2480,2480,0
|
|
20230622,144500,370336000,2480,2480,2480,2480,3
|
|
20230622,144400,370328560,2475,2475,2480,2475,162
|
|
20230622,144300,369927605,2480,2480,2480,2480,214
|
|
20230622,144200,369396885,2485,2485,2485,2485,0
|
|
20230622,144100,369396885,2485,2480,2485,2480,501
|
|
20230622,144000,368152410,2485,2485,2485,2485,0
|
|
20230622,143900,368152410,2485,2480,2485,2480,2
|
|
20230622,143800,368147445,2485,2485,2485,2485,0
|
|
20230622,143700,368147445,2485,2475,2485,2475,878
|
|
20230622,143600,365974365,2475,2475,2475,2475,186
|
|
20230622,143500,365514015,2480,2480,2480,2480,41
|
|
20230622,143400,365412335,2475,2475,2475,2475,200
|
|
20230622,143300,364917335,2475,2475,2475,2475,300
|
|
20230622,143200,364174835,2480,2480,2480,2480,0
|
|
20230622,143100,364174835,2480,2480,2480,2480,1
|
|
20230622,143000,364172355,2485,2485,2485,2485,0
|
|
20230622,142900,364172355,2485,2485,2485,2485,0
|
|
20230622,142800,364172355,2485,2485,2485,2485,10
|
|
20230622,142700,364147505,2485,2480,2485,2470,61
|
|
20230622,142600,363996795,2485,2475,2485,2470,30
|
|
20230622,142500,363922635,2485,2475,2485,2475,289
|
|
20230622,142400,363207315,2485,2485,2485,2485,0
|
|
20230622,142300,363207315,2485,2480,2485,2480,2
|
|
20230622,142200,363202350,2485,2480,2485,2480,2
|
|
20230622,142100,363197385,2485,2480,2485,2475,328
|
|
20230622,142000,362385520,2485,2485,2485,2485,0
|
|
20230622,141900,362385520,2485,2475,2485,2475,3
|
|
20230622,141800,362378080,2480,2475,2485,2475,1001
|
|
20230622,141700,359892015,2475,2475,2475,2475,1405
|
|
20230622,141600,356414640,2480,2480,2480,2480,1013
|
|
20230622,141500,353902400,2480,2480,2480,2480,9
|
|
20230622,141400,353880080,2480,2480,2480,2480,1
|
|
20230622,141300,353877600,2475,2475,2475,2475,0
|
|
20230622,141200,353877600,2475,2480,2480,2475,11
|
|
20230622,141100,353850370,2485,2485,2485,2485,0
|
|
20230622,141000,353850370,2485,2485,2485,2485,1
|
|
20230622,140900,353847885,2480,2480,2480,2480,3
|
|
20230622,140800,353840445,2485,2485,2485,2485,0
|
|
20230622,140700,353840445,2485,2485,2485,2485,0
|
|
20230622,140600,353840445,2485,2485,2485,2485,1
|
|
20230622,140500,353837960,2490,2490,2490,2490,0
|
|
20230622,140400,353837960,2490,2490,2490,2490,0
|
|
20230622,140300,353837960,2490,2480,2490,2480,3
|
|
20230622,140200,353830505,2475,2475,2475,2475,0
|
|
20230622,140100,353830505,2475,2475,2475,2475,100
|
|
20230622,140000,353583005,2475,2475,2475,2470,1201
|
|
20230622,135900,350613275,2475,2475,2475,2475,251
|
|
20230622,135800,349992050,2475,2480,2480,2475,100
|
|
20230622,135700,349744540,2485,2485,2485,2485,0
|
|
20230622,135600,349744540,2485,2485,2485,2480,267
|
|
20230622,135500,349082370,2490,2490,2490,2490,0
|
|
20230622,135400,349082370,2490,2490,2490,2490,0
|
|
20230622,135300,349082370,2490,2480,2490,2480,2
|
|
20230622,135200,349077400,2490,2490,2490,2490,0
|
|
20230622,135100,349077400,2490,2490,2490,2490,0
|
|
20230622,135000,349077400,2490,2485,2490,2485,44
|
|
20230622,134900,348968005,2485,2485,2485,2485,44
|
|
20230622,134800,348858665,2485,2485,2485,2485,0
|
|
20230622,134700,348858665,2485,2485,2485,2485,0
|
|
20230622,134600,348858665,2485,2480,2485,2480,810
|
|
20230622,134500,346846565,2485,2480,2485,2480,3462
|
|
20230622,134400,338250800,2480,2475,2480,2475,499
|
|
20230622,134300,337015225,2470,2470,2470,2470,414
|
|
20230622,134200,335992645,2470,2470,2470,2470,0
|
|
20230622,134100,335992645,2470,2470,2470,2470,4
|
|
20230622,134000,335982765,2470,2470,2470,2470,4
|
|
20230622,133900,335972885,2470,2470,2470,2470,0
|
|
20230622,133800,335972885,2470,2470,2470,2470,0
|
|
20230622,133700,335972885,2470,2470,2470,2470,0
|
|
20230622,133600,335972885,2470,2470,2470,2470,0
|
|
20230622,133500,335972885,2470,2470,2470,2470,4001
|
|
20230622,133400,326090415,2470,2465,2470,2465,2
|
|
20230622,133300,326085480,2455,2455,2455,2455,0
|
|
20230622,133200,326085480,2455,2455,2455,2455,628
|
|
20230622,133100,324543740,2460,2460,2460,2460,4872
|
|
20230622,133000,312558620,2465,2465,2465,2465,212
|
|
20230622,132900,312036040,2465,2470,2470,2465,1000
|
|
20230622,132800,309570895,2470,2470,2470,2470,110
|
|
20230622,132700,309299195,2470,2470,2470,2470,3
|
|
20230622,132600,309291785,2470,2470,2470,2470,483
|
|
20230622,132500,308098775,2470,2475,2475,2470,543
|
|
20230622,132400,306757465,2475,2475,2475,2475,0
|
|
20230622,132300,306757465,2475,2475,2475,2475,5
|
|
20230622,132200,306745090,2470,2470,2470,2470,0
|
|
20230622,132100,306745090,2470,2470,2470,2470,1
|
|
20230622,132000,306742620,2470,2470,2470,2470,0
|
|
20230622,131900,306742620,2470,2470,2470,2470,1
|
|
20230622,131800,306740150,2470,2470,2470,2470,0
|
|
20230622,131700,306740150,2470,2470,2470,2470,0
|
|
20230622,131600,306740150,2470,2470,2470,2470,549
|
|
20230622,131500,305384120,2475,2475,2475,2475,289
|
|
20230622,131400,304668845,2475,2475,2475,2475,1
|
|
20230622,131300,304666370,2470,2470,2470,2470,0
|
|
20230622,131200,304666370,2470,2470,2470,2470,30
|
|
20230622,131100,304592270,2470,2470,2470,2470,81
|
|
20230622,131000,304392200,2475,2475,2475,2475,0
|
|
20230622,130900,304392200,2475,2475,2475,2475,1
|
|
20230622,130800,304389725,2480,2480,2480,2480,203
|
|
20230622,130700,303886285,2480,2480,2480,2480,2
|
|
20230622,130600,303881325,2470,2470,2470,2470,100
|
|
20230622,130500,303634325,2470,2475,2475,2470,500
|
|
20230622,130400,302398710,2475,2475,2475,2475,0
|
|
20230622,130300,302398710,2475,2475,2475,2475,0
|
|
20230622,130200,302398710,2475,2475,2475,2475,0
|
|
20230622,130100,302398710,2475,2475,2475,2475,0
|
|
20230622,130000,302398710,2475,2475,2475,2475,1
|
|
20230622,125900,302396235,2470,2470,2470,2470,0
|
|
20230622,125800,302396235,2470,2470,2470,2470,79
|
|
20230622,125700,302201105,2470,2470,2470,2470,0
|
|
20230622,125600,302201105,2470,2470,2470,2470,23
|
|
20230622,125500,302144295,2475,2475,2475,2475,2
|
|
20230622,125400,302139345,2470,2475,2475,2470,1900
|
|
20230622,125300,297445595,2475,2475,2475,2475,65
|
|
20230622,125200,297284720,2475,2475,2475,2475,801
|
|
20230622,125100,295302245,2475,2475,2475,2475,220
|
|
20230622,125000,294757745,2480,2480,2480,2480,0
|
|
20230622,124900,294757745,2480,2480,2480,2480,10
|
|
20230622,124800,294732945,2480,2480,2480,2480,0
|
|
20230622,124700,294732945,2480,2480,2480,2480,0
|
|
20230622,124600,294732945,2480,2480,2480,2475,101
|
|
20230622,124500,294482660,2485,2485,2485,2485,1
|
|
20230622,124400,294480175,2480,2480,2480,2480,352
|
|
20230622,124300,293607215,2480,2480,2480,2480,0
|
|
20230622,124200,293607215,2480,2485,2485,2480,301
|
|
20230622,124100,292860730,2485,2485,2485,2485,1
|
|
20230622,124000,292858245,2480,2485,2485,2480,1442
|
|
20230622,123900,289280225,2485,2485,2485,2485,729
|
|
20230622,123800,287468660,2495,2495,2495,2495,0
|
|
20230622,123700,287468660,2495,2495,2495,2495,0
|
|
20230622,123600,287468660,2495,2495,2495,2495,0
|
|
20230622,123500,287468660,2495,2490,2495,2490,3
|
|
20230622,123400,287461185,2490,2490,2490,2485,31
|
|
20230622,123300,287384135,2490,2490,2495,2490,5
|
|
20230622,123200,287371680,2490,2490,2495,2490,7
|
|
20230622,123100,287354235,2495,2490,2495,2490,752
|
|
20230622,123000,285478005,2495,2490,2495,2490,4000
|
|
20230622,122900,275498010,2495,2490,2495,2490,2
|
|
20230622,122800,275493025,2495,2490,2495,2490,2
|
|
20230622,122700,275488040,2495,2490,2495,2490,5000
|
|
20230622,122600,263013045,2495,2490,2495,2490,412
|
|
20230622,122500,261985180,2495,2495,2495,2495,0
|
|
20230622,122400,261985180,2495,2495,2495,2495,0
|
|
20230622,122300,261985180,2495,2495,2495,2495,0
|
|
20230622,122200,261985180,2495,2495,2495,2495,0
|
|
20230622,122100,261985180,2495,2500,2500,2495,261
|
|
20230622,122000,261333980,2505,2500,2505,2500,592
|
|
20230622,121900,259852475,2500,2500,2505,2500,55
|
|
20230622,121800,259714720,2505,2500,2505,2500,10
|
|
20230622,121700,259689675,2505,2505,2505,2505,0
|
|
20230622,121600,259689675,2505,2500,2505,2500,3
|
|
20230622,121500,259682165,2500,2500,2500,2500,262
|
|
20230622,121400,259027165,2500,2500,2500,2500,0
|
|
20230622,121300,259027165,2500,2505,2505,2500,175
|
|
20230622,121200,258589660,2500,2500,2500,2500,0
|
|
20230622,121100,258589660,2500,2500,2500,2500,0
|
|
20230622,121000,258589660,2500,2500,2500,2500,0
|
|
20230622,120900,258589660,2500,2500,2500,2500,0
|
|
20230622,120800,258589660,2500,2500,2500,2500,0
|
|
20230622,120700,258589660,2500,2505,2505,2500,3122
|
|
20230622,120600,250784290,2510,2510,2510,2510,10
|
|
20230622,120500,250759190,2510,2505,2510,2505,21
|
|
20230622,120400,250706580,2510,2505,2510,2505,60
|
|
20230622,120300,250556275,2510,2510,2510,2510,3
|
|
20230622,120200,250548745,2510,2510,2510,2510,19
|
|
20230622,120100,250501055,2505,2505,2505,2505,1
|
|
20230622,120000,250498550,2510,2510,2510,2510,0
|
|
20230622,115900,250498550,2510,2505,2510,2505,10
|
|
20230622,115800,250473460,2505,2505,2505,2505,0
|
|
20230622,115700,250473460,2505,2505,2510,2505,3
|
|
20230622,115600,250465940,2505,2505,2510,2505,3
|
|
20230622,115500,250458420,2500,2505,2505,2500,680
|
|
20230622,115400,248755045,2505,2505,2505,2505,150
|
|
20230622,115300,248379295,2505,2505,2510,2505,1248
|
|
20230622,115200,245252550,2505,2510,2510,2505,44
|
|
20230622,115100,245142245,2505,2505,2510,2505,1006
|
|
20230622,115000,242617205,2505,2485,2505,2485,1489
|
|
20230622,114900,238899660,2500,2500,2500,2500,0
|
|
20230622,114800,238899660,2500,2500,2500,2500,0
|
|
20230622,114700,238899660,2500,2500,2500,2500,100
|
|
20230622,114600,238649660,2510,2510,2510,2510,442
|
|
20230622,114500,237540240,2510,2505,2510,2505,2111
|
|
20230622,114400,232249630,2480,2505,2505,2480,6083
|
|
20230622,114300,217147990,2505,2505,2505,2505,0
|
|
20230622,114200,217147990,2505,2505,2505,2490,1439
|
|
20230622,114100,213559790,2500,2500,2500,2500,0
|
|
20230622,114000,213559790,2500,2500,2500,2500,0
|
|
20230622,113900,213559790,2500,2500,2500,2500,7338
|
|
20230622,113800,195214790,2495,2490,2495,2490,621
|
|
20230622,113700,193668495,2500,2500,2500,2500,0
|
|
20230622,113600,193668495,2500,2500,2500,2500,0
|
|
20230622,113500,193668495,2500,2500,2500,2500,0
|
|
20230622,113400,193668495,2500,2500,2500,2500,120
|
|
20230622,113300,193368495,2490,2490,2490,2490,1
|
|
20230622,113200,193366005,2500,2500,2500,2500,1
|
|
20230622,113100,193363505,2495,2495,2495,2495,1569
|
|
20230622,113000,189448850,2500,2500,2500,2500,0
|
|
20230622,112900,189448850,2500,2500,2500,2500,0
|
|
20230622,112800,189448850,2500,2500,2500,2500,200
|
|
20230622,112700,188948850,2500,2500,2500,2500,0
|
|
20230622,112600,188948850,2500,2500,2500,2500,876
|
|
20230622,112500,186758850,2500,2495,2500,2495,300
|
|
20230622,112400,186009350,2495,2495,2495,2495,0
|
|
20230622,112300,186009350,2495,2495,2495,2495,39
|
|
20230622,112200,185912045,2495,2495,2495,2495,0
|
|
20230622,112100,185912045,2495,2495,2495,2495,0
|
|
20230622,112000,185912045,2495,2495,2495,2495,0
|
|
20230622,111900,185912045,2495,2495,2495,2495,0
|
|
20230622,111800,185912045,2495,2495,2495,2495,1000
|
|
20230622,111700,183417045,2495,2495,2495,2495,0
|
|
20230622,111600,183417045,2495,2495,2495,2495,0
|
|
20230622,111500,183417045,2495,2495,2495,2495,200
|
|
20230622,111400,182918045,2505,2505,2505,2505,300
|
|
20230622,111300,182166545,2505,2500,2505,2500,497
|
|
20230622,111200,180921775,2505,2505,2505,2505,1
|
|
20230622,111100,180919270,2500,2505,2505,2500,301
|
|
20230622,111000,180166765,2495,2505,2505,2495,2500
|
|
20230622,110900,173928985,2505,2500,2505,2500,631
|
|
20230622,110800,172348895,2495,2495,2495,2495,52
|
|
20230622,110700,172219155,2495,2495,2495,2495,110
|
|
20230622,110600,171944705,2500,2500,2500,2500,1
|
|
20230622,110500,171942205,2500,2500,2500,2500,1
|
|
20230622,110400,171939705,2495,2500,2500,2495,2044
|
|
20230622,110300,166837425,2500,2500,2500,2500,76
|
|
20230622,110200,166647425,2500,2500,2500,2500,0
|
|
20230622,110100,166647425,2500,2500,2500,2495,870
|
|
20230622,110000,164474925,2500,2500,2500,2500,26
|
|
20230622,105900,164409925,2500,2500,2505,2500,670
|
|
20230622,105800,162734465,2505,2505,2505,2500,172
|
|
20230622,105700,162304225,2500,2495,2500,2495,4117
|
|
20230622,105600,152019560,2495,2495,2495,2495,137
|
|
20230622,105500,151677745,2495,2490,2495,2490,452
|
|
20230622,105400,150552240,2490,2485,2490,2485,93
|
|
20230622,105300,150320885,2490,2490,2490,2490,798
|
|
20230622,105200,148333865,2485,2485,2485,2485,0
|
|
20230622,105100,148333865,2485,2485,2485,2485,0
|
|
20230622,105000,148333865,2485,2480,2485,2480,4403
|
|
20230622,104900,137392515,2485,2485,2485,2485,0
|
|
20230622,104800,137392515,2485,2485,2485,2485,0
|
|
20230622,104700,137392515,2485,2485,2485,2485,0
|
|
20230622,104600,137392515,2485,2485,2485,2485,0
|
|
20230622,104500,137392515,2485,2480,2485,2480,200
|
|
20230622,104400,136895645,2485,2485,2485,2485,0
|
|
20230622,104300,136895645,2485,2485,2485,2485,695
|
|
20230622,104200,135168570,2485,2485,2485,2485,0
|
|
20230622,104100,135168570,2485,2485,2485,2485,0
|
|
20230622,104000,135168570,2485,2485,2485,2485,0
|
|
20230622,103900,135168570,2485,2485,2485,2485,0
|
|
20230622,103800,135168570,2485,2485,2485,2485,0
|
|
20230622,103700,135168570,2485,2485,2485,2485,0
|
|
20230622,103600,135168570,2485,2475,2485,2475,1601
|
|
20230622,103500,131191830,2475,2475,2475,2475,18
|
|
20230622,103400,131147280,2475,2475,2475,2475,0
|
|
20230622,103300,131147280,2475,2480,2480,2475,484
|
|
20230622,103200,129949375,2480,2480,2480,2480,0
|
|
20230622,103100,129949375,2480,2480,2480,2480,4
|
|
20230622,103000,129939455,2480,2480,2480,2480,0
|
|
20230622,102900,129939455,2480,2480,2480,2480,0
|
|
20230622,102800,129939455,2480,2480,2480,2480,701
|
|
20230622,102700,128200975,2480,2480,2480,2480,5
|
|
20230622,102600,128188575,2480,2480,2480,2480,0
|
|
20230622,102500,128188575,2480,2485,2485,2480,1294
|
|
20230622,102400,124979450,2485,2485,2485,2485,0
|
|
20230622,102300,124979450,2485,2485,2485,2485,11
|
|
20230622,102200,124952115,2480,2480,2480,2480,0
|
|
20230622,102100,124952115,2480,2485,2485,2480,191
|
|
20230622,102000,124477595,2485,2485,2485,2485,2
|
|
20230622,101900,124472625,2480,2480,2480,2480,0
|
|
20230622,101800,124472625,2480,2485,2485,2480,37
|
|
20230622,101700,124380860,2485,2485,2485,2485,501
|
|
20230622,101600,123135875,2485,2485,2485,2485,1
|
|
20230622,101500,123133390,2480,2480,2480,2480,50
|
|
20230622,101400,123009390,2480,2480,2480,2480,455
|
|
20230622,101300,121880990,2480,2480,2480,2480,121
|
|
20230622,101200,121580910,2480,2480,2480,2480,5
|
|
20230622,101100,121568510,2480,2485,2485,2480,145
|
|
20230622,101000,121208200,2490,2490,2490,2490,0
|
|
20230622,100900,121208200,2490,2490,2490,2490,3
|
|
20230622,100800,121200730,2490,2490,2490,2490,1
|
|
20230622,100700,121198240,2485,2485,2485,2485,59
|
|
20230622,100600,121051625,2485,2485,2485,2485,15
|
|
20230622,100500,121014350,2490,2490,2490,2490,0
|
|
20230622,100400,121014350,2490,2490,2490,2490,1503
|
|
20230622,100300,117271880,2490,2490,2490,2490,0
|
|
20230622,100200,117271880,2490,2490,2490,2490,1
|
|
20230622,100100,117269390,2480,2480,2480,2480,0
|
|
20230622,100000,117269390,2480,2480,2480,2480,0
|
|
20230622,095900,117269390,2480,2480,2480,2480,8
|
|
20230622,095800,117249550,2480,2480,2480,2475,1063
|
|
20230622,095700,114614310,2490,2490,2490,2490,0
|
|
20230622,095600,114614310,2490,2490,2490,2490,0
|
|
20230622,095500,114614310,2490,2485,2490,2485,46
|
|
20230622,095400,114499990,2480,2480,2485,2480,6
|
|
20230622,095300,114485095,2480,2480,2480,2480,278
|
|
20230622,095200,113795655,2480,2480,2480,2480,275
|
|
20230622,095100,113113655,2485,2485,2485,2485,928
|
|
20230622,095000,110807575,2490,2490,2490,2490,0
|
|
20230622,094900,110807575,2490,2490,2490,2490,323
|
|
20230622,094800,110003305,2495,2490,2495,2490,28
|
|
20230622,094700,109933580,2495,2495,2495,2490,52
|
|
20230622,094600,109804090,2490,2485,2490,2485,689
|
|
20230622,094500,108091425,2485,2485,2485,2485,677
|
|
20230622,094400,106409080,2490,2490,2490,2490,0
|
|
20230622,094300,106409080,2490,2490,2490,2490,2
|
|
20230622,094200,106404100,2490,2490,2490,2490,4
|
|
20230622,094100,106394140,2485,2485,2485,2485,0
|
|
20230622,094000,106394140,2485,2485,2485,2485,0
|
|
20230622,093900,106394140,2485,2485,2485,2485,0
|
|
20230622,093800,106394140,2485,2490,2490,2485,400
|
|
20230622,093700,105398640,2490,2490,2490,2490,53
|
|
20230622,093600,105266670,2490,2485,2490,2485,101
|
|
20230622,093500,105015680,2490,2485,2495,2485,58
|
|
20230622,093400,104871460,2500,2490,2500,2485,2083
|
|
20230622,093300,99674255,2490,2480,2490,2480,3557
|
|
20230622,093200,90843055,2480,2480,2480,2480,1
|
|
20230622,093100,90840575,2480,2465,2480,2460,1119
|
|
20230622,093000,88082500,2480,2480,2480,2470,1042
|
|
20230622,092900,85508710,2475,2465,2475,2460,7725
|
|
20230622,092800,66434940,2470,2465,2470,2465,838
|
|
20230622,092700,64366745,2475,2475,2475,2475,0
|
|
20230622,092600,64366745,2475,2475,2475,2465,2085
|
|
20230622,092500,59207190,2475,2475,2475,2475,25
|
|
20230622,092400,59145315,2475,2475,2475,2475,100
|
|
20230622,092300,58897815,2465,2465,2465,2465,7
|
|
20230622,092200,58880560,2480,2480,2480,2480,0
|
|
20230622,092100,58880560,2480,2480,2480,2480,0
|
|
20230622,092000,58880560,2480,2485,2485,2480,156
|
|
20230622,091900,58493675,2485,2485,2485,2485,10
|
|
20230622,091800,58468825,2485,2480,2485,2480,558
|
|
20230622,091700,57082445,2485,2485,2485,2485,416
|
|
20230622,091600,56048685,2480,2480,2480,2480,30
|
|
20230622,091500,55974285,2480,2480,2490,2480,2803
|
|
20230622,091400,49022825,2480,2480,2480,2480,0
|
|
20230622,091300,49022825,2480,2475,2480,2475,2
|
|
20230622,091200,49017870,2455,2455,2455,2455,1
|
|
20230622,091100,49015415,2465,2465,2465,2465,2540
|
|
20230622,091000,42754315,2450,2450,2450,2450,30
|
|
20230622,090900,42680815,2455,2455,2455,2455,3041
|
|
20230622,090800,35215160,2455,2455,2455,2455,1819
|
|
20230622,090700,30749515,2455,2455,2455,2455,1000
|
|
20230622,090600,28294515,2455,2455,2455,2455,1770
|
|
20230622,090500,23949165,2435,2440,2450,2435,4673
|
|
20230622,090400,12538040,2440,2440,2440,2435,2337
|
|
20230622,090300,6836760,2450,2455,2455,2450,216
|
|
20230622,090200,6307490,2455,2460,2460,2455,556
|
|
20230622,090100,4940405,2465,2480,2480,2465,550
|
|
20230622,090000,3583410,2480,2465,2480,2465,1451
|