641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193800,16343915,2195,2185,2195,2180,21
|
|
20230622,193700,16343915,2195,2195,2195,2195,0
|
|
20230622,193600,16343915,2195,2195,2195,2195,0
|
|
20230622,193500,16343915,2195,2195,2195,2195,0
|
|
20230622,193400,16343915,2195,2195,2195,2195,0
|
|
20230622,193300,16343915,2195,2195,2195,2195,0
|
|
20230622,193200,16343915,2195,2195,2195,2195,0
|
|
20230622,193100,16343915,2195,2195,2195,2195,0
|
|
20230622,193000,16343915,2195,2195,2195,2195,0
|
|
20230622,192900,16343915,2195,2195,2195,2195,0
|
|
20230622,192800,16343915,2195,2195,2195,2195,0
|
|
20230622,192700,16343915,2195,2195,2195,2195,0
|
|
20230622,192600,16343915,2195,2195,2195,2195,0
|
|
20230622,192500,16343915,2195,2195,2195,2195,0
|
|
20230622,192400,16343915,2195,2195,2195,2195,0
|
|
20230622,192300,16343915,2195,2195,2195,2195,0
|
|
20230622,192200,16343915,2195,2195,2195,2195,0
|
|
20230622,192100,16343915,2195,2195,2195,2195,0
|
|
20230622,192000,16343915,2195,2195,2195,2195,0
|
|
20230622,191900,16343915,2195,2195,2195,2195,0
|
|
20230622,191800,16343915,2195,2195,2195,2195,0
|
|
20230622,191700,16343915,2195,2195,2195,2195,0
|
|
20230622,191600,16343915,2195,2195,2195,2195,0
|
|
20230622,191500,16343915,2195,2195,2195,2195,0
|
|
20230622,191400,16343915,2195,2195,2195,2195,0
|
|
20230622,191300,16343915,2195,2195,2195,2195,0
|
|
20230622,191200,16343915,2195,2195,2195,2195,0
|
|
20230622,191100,16343915,2195,2195,2195,2195,0
|
|
20230622,191000,16343915,2195,2195,2195,2195,0
|
|
20230622,190900,16343915,2195,2195,2195,2195,0
|
|
20230622,190800,16343915,2195,2185,2195,2180,21
|
|
20230622,190700,16343915,2195,2195,2195,2195,0
|
|
20230622,190600,16343915,2195,2195,2195,2195,0
|
|
20230622,190500,16343915,2195,2195,2195,2195,0
|
|
20230622,190400,16343915,2195,2195,2195,2195,0
|
|
20230622,190300,16343915,2195,2195,2195,2195,0
|
|
20230622,190200,16343915,2195,2195,2195,2195,0
|
|
20230622,190100,16343915,2195,2195,2195,2195,0
|
|
20230622,190000,16343915,2195,2195,2195,2195,0
|
|
20230622,185900,16343915,2195,2195,2195,2195,0
|
|
20230622,185800,16343915,2195,2195,2195,2195,0
|
|
20230622,185700,16343915,2195,2195,2195,2195,0
|
|
20230622,185600,16343915,2195,2195,2195,2195,0
|
|
20230622,185500,16343915,2195,2195,2195,2195,0
|
|
20230622,185400,16343915,2195,2195,2195,2195,0
|
|
20230622,185300,16343915,2195,2195,2195,2195,0
|
|
20230622,185200,16343915,2195,2195,2195,2195,0
|
|
20230622,185100,16343915,2195,2195,2195,2195,0
|
|
20230622,185000,16343915,2195,2195,2195,2195,0
|
|
20230622,184900,16343915,2195,2195,2195,2195,0
|
|
20230622,184800,16343915,2195,2195,2195,2195,0
|
|
20230622,184700,16343915,2195,2195,2195,2195,0
|
|
20230622,184600,16343915,2195,2195,2195,2195,0
|
|
20230622,184500,16343915,2195,2195,2195,2195,0
|
|
20230622,184400,16343915,2195,2195,2195,2195,0
|
|
20230622,184300,16343915,2195,2195,2195,2195,0
|
|
20230622,184200,16343915,2195,2195,2195,2195,0
|
|
20230622,184100,16343915,2195,2195,2195,2195,0
|
|
20230622,184000,16343915,2195,2195,2195,2195,0
|
|
20230622,183900,16343915,2195,2195,2195,2195,0
|
|
20230622,183800,16343915,2195,2185,2195,2180,21
|
|
20230622,183700,16343915,2195,2195,2195,2195,0
|
|
20230622,183600,16343915,2195,2195,2195,2195,0
|
|
20230622,183500,16343915,2195,2195,2195,2195,0
|
|
20230622,183400,16343915,2195,2195,2195,2195,0
|
|
20230622,183300,16343915,2195,2195,2195,2195,0
|
|
20230622,183200,16343915,2195,2195,2195,2195,0
|
|
20230622,183100,16343915,2195,2195,2195,2195,0
|
|
20230622,183000,16343915,2195,2195,2195,2195,0
|
|
20230622,182900,16343915,2195,2195,2195,2195,0
|
|
20230622,182800,16343915,2195,2195,2195,2195,0
|
|
20230622,182700,16343915,2195,2195,2195,2195,0
|
|
20230622,182600,16343915,2195,2195,2195,2195,0
|
|
20230622,182500,16343915,2195,2195,2195,2195,0
|
|
20230622,182400,16343915,2195,2195,2195,2195,0
|
|
20230622,182300,16343915,2195,2195,2195,2195,0
|
|
20230622,182200,16343915,2195,2195,2195,2195,0
|
|
20230622,182100,16343915,2195,2195,2195,2195,0
|
|
20230622,182000,16343915,2195,2195,2195,2195,0
|
|
20230622,181900,16343915,2195,2195,2195,2195,0
|
|
20230622,181800,16343915,2195,2195,2195,2195,0
|
|
20230622,181700,16343915,2195,2195,2195,2195,0
|
|
20230622,181600,16343915,2195,2195,2195,2195,0
|
|
20230622,181500,16343915,2195,2195,2195,2195,0
|
|
20230622,181400,16343915,2195,2195,2195,2195,0
|
|
20230622,181300,16343915,2195,2195,2195,2195,0
|
|
20230622,181200,16343915,2195,2195,2195,2195,0
|
|
20230622,181100,16343915,2195,2195,2195,2195,0
|
|
20230622,181000,16343915,2195,2195,2195,2195,0
|
|
20230622,180900,16343915,2195,2195,2195,2195,0
|
|
20230622,180800,16343915,2195,2185,2195,2180,21
|
|
20230622,180700,16343915,2195,2195,2195,2195,0
|
|
20230622,180600,16343915,2195,2195,2195,2195,0
|
|
20230622,180500,16343915,2195,2195,2195,2195,0
|
|
20230622,180400,16343915,2195,2195,2195,2195,0
|
|
20230622,180300,16343915,2195,2195,2195,2195,0
|
|
20230622,180200,16343915,2195,2195,2195,2195,0
|
|
20230622,180100,16343915,2195,2195,2195,2195,0
|
|
20230622,180000,16343915,2195,2195,2195,2195,0
|
|
20230622,175900,16343915,2195,2195,2195,2195,0
|
|
20230622,175800,16343915,2195,2195,2195,2195,0
|
|
20230622,175700,16343915,2195,2195,2195,2195,0
|
|
20230622,175600,16343915,2195,2195,2195,2195,0
|
|
20230622,175500,16343915,2195,2195,2195,2195,0
|
|
20230622,175400,16343915,2195,2195,2195,2195,0
|
|
20230622,175300,16343915,2195,2195,2195,2195,0
|
|
20230622,175200,16343915,2195,2195,2195,2195,0
|
|
20230622,175100,16343915,2195,2195,2195,2195,0
|
|
20230622,175000,16343915,2195,2195,2195,2195,0
|
|
20230622,174900,16343915,2195,2195,2195,2195,0
|
|
20230622,174800,16343915,2195,2195,2195,2195,0
|
|
20230622,174700,16343915,2195,2195,2195,2195,0
|
|
20230622,174600,16343915,2195,2195,2195,2195,0
|
|
20230622,174500,16343915,2195,2195,2195,2195,0
|
|
20230622,174400,16343915,2195,2195,2195,2195,0
|
|
20230622,174300,16343915,2195,2195,2195,2195,0
|
|
20230622,174200,16343915,2195,2195,2195,2195,0
|
|
20230622,174100,16343915,2195,2195,2195,2195,0
|
|
20230622,174000,16343915,2195,2195,2195,2195,0
|
|
20230622,173900,16343915,2195,2195,2195,2195,0
|
|
20230622,173800,16343915,2195,2185,2195,2180,21
|
|
20230622,173700,16343915,2195,2195,2195,2195,0
|
|
20230622,173600,16343915,2195,2195,2195,2195,0
|
|
20230622,173500,16343915,2195,2195,2195,2195,0
|
|
20230622,173400,16343915,2195,2195,2195,2195,0
|
|
20230622,173300,16343915,2195,2195,2195,2195,0
|
|
20230622,173200,16343915,2195,2195,2195,2195,0
|
|
20230622,173100,16343915,2195,2195,2195,2195,0
|
|
20230622,173000,16343915,2195,2195,2195,2195,0
|
|
20230622,172900,16343915,2195,2195,2195,2195,0
|
|
20230622,172800,16343915,2195,2195,2195,2195,0
|
|
20230622,172700,16343915,2195,2195,2195,2195,0
|
|
20230622,172600,16343915,2195,2195,2195,2195,0
|
|
20230622,172500,16343915,2195,2195,2195,2195,0
|
|
20230622,172400,16343915,2195,2195,2195,2195,0
|
|
20230622,172300,16343915,2195,2195,2195,2195,0
|
|
20230622,172200,16343915,2195,2195,2195,2195,0
|
|
20230622,172100,16343915,2195,2195,2195,2195,0
|
|
20230622,172000,16343915,2195,2195,2195,2195,0
|
|
20230622,171900,16343915,2195,2195,2195,2195,0
|
|
20230622,171800,16343915,2195,2195,2195,2195,0
|
|
20230622,171700,16343915,2195,2195,2195,2195,0
|
|
20230622,171600,16343915,2195,2195,2195,2195,0
|
|
20230622,171500,16343915,2195,2195,2195,2195,0
|
|
20230622,171400,16343915,2195,2195,2195,2195,0
|
|
20230622,171300,16343915,2195,2195,2195,2195,0
|
|
20230622,171200,16343915,2195,2195,2195,2195,0
|
|
20230622,171100,16343915,2195,2195,2195,2195,0
|
|
20230622,171000,16343915,2195,2195,2195,2195,0
|
|
20230622,170900,16343915,2195,2195,2195,2195,0
|
|
20230622,170800,16343915,2195,2185,2195,2180,21
|
|
20230622,170700,16343915,2195,2195,2195,2195,0
|
|
20230622,170600,16343915,2195,2195,2195,2195,0
|
|
20230622,170500,16343915,2195,2195,2195,2195,0
|
|
20230622,170400,16343915,2195,2195,2195,2195,0
|
|
20230622,170300,16343915,2195,2195,2195,2195,0
|
|
20230622,170200,16343915,2195,2195,2195,2195,0
|
|
20230622,170100,16343915,2195,2195,2195,2195,0
|
|
20230622,170000,16343915,2195,2195,2195,2195,0
|
|
20230622,165900,16343915,2195,2195,2195,2195,0
|
|
20230622,165800,16343915,2195,2195,2195,2195,0
|
|
20230622,165700,16343915,2195,2195,2195,2195,0
|
|
20230622,165600,16343915,2195,2195,2195,2195,0
|
|
20230622,165500,16343915,2195,2195,2195,2195,0
|
|
20230622,165400,16343915,2195,2195,2195,2195,0
|
|
20230622,165300,16343915,2195,2195,2195,2195,0
|
|
20230622,165200,16343915,2195,2195,2195,2195,0
|
|
20230622,165100,16343915,2195,2195,2195,2195,0
|
|
20230622,165000,16343915,2195,2195,2195,2195,0
|
|
20230622,164900,16343915,2195,2195,2195,2195,0
|
|
20230622,164800,16343915,2195,2195,2195,2195,0
|
|
20230622,164700,16343915,2195,2195,2195,2195,0
|
|
20230622,164600,16343915,2195,2195,2195,2195,0
|
|
20230622,164500,16343915,2195,2195,2195,2195,0
|
|
20230622,164400,16343915,2195,2195,2195,2195,0
|
|
20230622,164300,16343915,2195,2195,2195,2195,0
|
|
20230622,164200,16343915,2195,2195,2195,2195,0
|
|
20230622,164100,16343915,2195,2195,2195,2195,0
|
|
20230622,164000,16343915,2195,2195,2195,2195,0
|
|
20230622,163900,16343915,2195,2195,2195,2195,0
|
|
20230622,163800,16343915,2195,2185,2195,2180,21
|
|
20230622,163700,16343915,2195,2195,2195,2195,0
|
|
20230622,163600,16343915,2195,2195,2195,2195,0
|
|
20230622,163500,16343915,2195,2195,2195,2195,0
|
|
20230622,163400,16343915,2195,2195,2195,2195,0
|
|
20230622,163300,16343915,2195,2195,2195,2195,0
|
|
20230622,163200,16343915,2195,2195,2195,2195,0
|
|
20230622,163100,16343915,2195,2195,2195,2195,0
|
|
20230622,163000,16343915,2195,2195,2195,2195,0
|
|
20230622,162900,16343915,2195,2195,2195,2195,0
|
|
20230622,162800,16343915,2195,2195,2195,2195,0
|
|
20230622,162700,16343915,2195,2195,2195,2195,0
|
|
20230622,162600,16343915,2195,2195,2195,2195,0
|
|
20230622,162500,16343915,2195,2195,2195,2195,0
|
|
20230622,162400,16343915,2195,2195,2195,2195,0
|
|
20230622,162300,16343915,2195,2195,2195,2195,0
|
|
20230622,162200,16343915,2195,2195,2195,2195,0
|
|
20230622,162100,16343915,2195,2195,2195,2195,0
|
|
20230622,162000,16343915,2195,2195,2195,2195,0
|
|
20230622,161900,16343915,2195,2195,2195,2195,0
|
|
20230622,161800,16343915,2195,2195,2195,2195,0
|
|
20230622,161700,16343915,2195,2195,2195,2195,0
|
|
20230622,161600,16343915,2195,2195,2195,2195,0
|
|
20230622,161500,16343915,2195,2195,2195,2195,0
|
|
20230622,161400,16343915,2195,2195,2195,2195,0
|
|
20230622,161300,16343915,2195,2195,2195,2195,0
|
|
20230622,161200,16343915,2195,2195,2195,2195,0
|
|
20230622,161100,16343915,2195,2195,2195,2195,0
|
|
20230622,161000,16343915,2195,2195,2195,2195,0
|
|
20230622,160900,16343915,2195,2195,2195,2195,0
|
|
20230622,160800,16343915,2195,2185,2195,2180,21
|
|
20230622,160700,16343915,2195,2195,2195,2195,0
|
|
20230622,160600,16343915,2195,2195,2195,2195,0
|
|
20230622,160500,16343915,2195,2195,2195,2195,0
|
|
20230622,160400,16343915,2195,2195,2195,2195,0
|
|
20230622,160300,16343915,2195,2195,2195,2195,0
|
|
20230622,160200,16343915,2195,2195,2195,2195,0
|
|
20230622,160100,16343915,2195,2195,2195,2195,0
|
|
20230622,160000,16343915,2195,2195,2195,2195,0
|
|
20230622,155900,16343915,2195,2195,2195,2195,0
|
|
20230622,155800,16343915,2195,2195,2195,2195,0
|
|
20230622,155700,16343915,2195,2195,2195,2195,0
|
|
20230622,155600,16343915,2195,2195,2195,2195,0
|
|
20230622,155500,16343915,2195,2195,2195,2195,0
|
|
20230622,155400,16343915,2195,2195,2195,2195,0
|
|
20230622,155300,16343915,2195,2195,2195,2195,0
|
|
20230622,155200,16343915,2195,2195,2195,2195,0
|
|
20230622,155100,16343915,2195,2195,2195,2195,0
|
|
20230622,155000,16343915,2195,2195,2195,2195,0
|
|
20230622,154900,16343915,2195,2195,2195,2195,0
|
|
20230622,154800,16343915,2195,2195,2195,2195,0
|
|
20230622,154700,16343915,2195,2195,2195,2195,0
|
|
20230622,154600,16343915,2195,2195,2195,2195,0
|
|
20230622,154500,16343915,2195,2195,2195,2195,0
|
|
20230622,154400,16343915,2195,2195,2195,2195,0
|
|
20230622,154300,16343915,2195,2195,2195,2195,0
|
|
20230622,154200,16343915,2195,2195,2195,2195,0
|
|
20230622,154100,16343915,2195,2195,2195,2195,0
|
|
20230622,154000,16343915,2195,2195,2195,2195,0
|
|
20230622,153900,16343915,2195,2195,2195,2195,0
|
|
20230622,153800,16343915,2195,2185,2195,2180,21
|
|
20230622,153700,16343915,2195,2195,2195,2195,0
|
|
20230622,153600,16343915,2195,2195,2195,2195,0
|
|
20230622,153500,16343915,2195,2195,2195,2195,0
|
|
20230622,153400,16343915,2195,2195,2195,2195,0
|
|
20230622,153300,16343915,2195,2195,2195,2195,0
|
|
20230622,153200,16343915,2195,2195,2195,2195,0
|
|
20230622,153100,16343915,2195,2195,2195,2195,0
|
|
20230622,153000,16343915,2195,2195,2195,2195,0
|
|
20230622,152900,16343915,2195,2195,2195,2195,0
|
|
20230622,152800,16343915,2195,2195,2195,2195,0
|
|
20230622,152700,16343915,2195,2195,2195,2195,0
|
|
20230622,152600,16343915,2195,2195,2195,2195,0
|
|
20230622,152500,16343915,2195,2195,2195,2195,0
|
|
20230622,152400,16343915,2195,2195,2195,2195,0
|
|
20230622,152300,16343915,2195,2195,2195,2195,0
|
|
20230622,152200,16343915,2195,2195,2195,2195,0
|
|
20230622,152100,16343915,2195,2195,2195,2195,0
|
|
20230622,152000,16343915,2195,2195,2195,2195,0
|
|
20230622,151900,16343915,2195,2185,2195,2180,21
|
|
20230622,151800,16298095,2195,2195,2195,2195,15
|
|
20230622,151700,16265170,2190,2190,2190,2190,19
|
|
20230622,151600,16223560,2195,2190,2195,2190,40
|
|
20230622,151500,16135770,2190,2190,2190,2190,18
|
|
20230622,151400,16096350,2190,2195,2195,2190,27
|
|
20230622,151300,16037090,2190,2190,2190,2190,20
|
|
20230622,151200,15993290,2195,2190,2195,2190,36
|
|
20230622,151100,15914275,2190,2190,2190,2190,21
|
|
20230622,151000,15868285,2195,2195,2195,2195,32
|
|
20230622,150900,15798045,2190,2190,2190,2190,20
|
|
20230622,150800,15754245,2195,2195,2195,2195,34
|
|
20230622,150700,15679615,2190,2190,2190,2190,20
|
|
20230622,150600,15635815,2195,2195,2195,2195,33
|
|
20230622,150500,15563380,2190,2190,2190,2190,19
|
|
20230622,150400,15521770,2195,2190,2195,2190,23
|
|
20230622,150300,15471350,2190,2190,2190,2190,7
|
|
20230622,150200,15456020,2195,2195,2195,2195,33
|
|
20230622,150100,15383585,2190,2190,2190,2190,20
|
|
20230622,150000,15339785,2190,2190,2190,2190,15
|
|
20230622,145900,15306935,2190,2190,2190,2190,7
|
|
20230622,145800,15291605,2195,2190,2195,2190,45
|
|
20230622,145700,15192930,2190,2190,2190,2190,16
|
|
20230622,145600,15157890,2190,2190,2190,2190,4
|
|
20230622,145500,15149130,2190,2190,2190,2190,20
|
|
20230622,145400,15105330,2195,2195,2195,2195,42
|
|
20230622,145300,15013140,2190,2190,2190,2190,17
|
|
20230622,145200,14975910,2190,2190,2190,2190,3
|
|
20230622,145100,14969340,2195,2195,2195,2195,29
|
|
20230622,145000,14905685,2190,2190,2190,2190,19
|
|
20230622,144900,14864075,2190,2190,2190,2190,12
|
|
20230622,144800,14837795,2190,2190,2190,2190,8
|
|
20230622,144700,14820275,2190,2195,2195,2190,34
|
|
20230622,144600,14745650,2190,2190,2190,2190,20
|
|
20230622,144500,14701850,2190,2190,2190,2190,13
|
|
20230622,144400,14673380,2190,2190,2190,2190,8
|
|
20230622,144300,14655860,2190,2195,2195,2190,26
|
|
20230622,144200,14598795,2190,2190,2190,2190,19
|
|
20230622,144100,14557185,2190,2190,2190,2190,8
|
|
20230622,144000,14539665,2190,2190,2190,2190,12
|
|
20230622,143900,14513385,2190,2190,2190,2190,20
|
|
20230622,143800,14469585,2190,2195,2195,2190,44
|
|
20230622,143700,14373010,2190,2190,2190,2190,20
|
|
20230622,143600,14329210,2190,2190,2190,2190,1
|
|
20230622,143500,14327020,2190,2190,2190,2190,18
|
|
20230622,143400,14287600,2190,2190,2190,2190,16
|
|
20230622,143300,14252560,2190,2190,2190,2190,7
|
|
20230622,143200,14237230,2190,2195,2195,2190,35
|
|
20230622,143100,14160415,2190,2190,2190,2190,21
|
|
20230622,143000,14114425,2190,2190,2190,2190,3
|
|
20230622,142900,14107855,2190,2190,2190,2190,17
|
|
20230622,142800,14070625,2190,2195,2195,2190,35
|
|
20230622,142700,13993810,2190,2190,2190,2190,19
|
|
20230622,142600,13952200,2190,2190,2190,2190,4
|
|
20230622,142500,13943440,2190,2190,2190,2190,16
|
|
20230622,142400,13908400,2190,2190,2190,2190,9
|
|
20230622,142300,13888690,2190,2190,2190,2190,11
|
|
20230622,142200,13864600,2195,2195,2195,2195,36
|
|
20230622,142100,13785580,2190,2190,2190,2190,20
|
|
20230622,142000,13741780,2195,2190,2195,2190,10
|
|
20230622,141900,13719870,2190,2190,2190,2190,11
|
|
20230622,141800,13695780,2195,2190,2195,2190,65
|
|
20230622,141700,13553205,2195,2195,2195,2195,0
|
|
20230622,141600,13553205,2195,2190,2195,2190,21
|
|
20230622,141500,13507210,2195,2195,2195,2195,42
|
|
20230622,141400,13415020,2195,2190,2195,2190,30
|
|
20230622,141300,13349270,2195,2195,2195,2195,25
|
|
20230622,141200,13294395,2195,2190,2195,2190,29
|
|
20230622,141100,13230835,2195,2195,2195,2195,0
|
|
20230622,141000,13230835,2195,2190,2195,2190,23
|
|
20230622,140900,13180450,2195,2195,2195,2195,37
|
|
20230622,140800,13099235,2190,2190,2190,2190,20
|
|
20230622,140700,13055435,2190,2190,2190,2190,11
|
|
20230622,140600,13031345,2190,2190,2190,2190,9
|
|
20230622,140500,13011635,2195,2195,2195,2195,32
|
|
20230622,140400,12941395,2190,2190,2190,2190,19
|
|
20230622,140300,12899785,2190,2190,2190,2190,15
|
|
20230622,140200,12866935,2190,2190,2190,2190,6
|
|
20230622,140100,12853795,2195,2190,2195,2190,25
|
|
20230622,140000,12798925,2190,2190,2190,2190,20
|
|
20230622,135900,12755125,2190,2190,2190,2190,20
|
|
20230622,135800,12711325,2190,2190,2190,2190,20
|
|
20230622,135700,12667525,2190,2190,2190,2190,19
|
|
20230622,135600,12625915,2190,2190,2190,2190,19
|
|
20230622,135500,12584305,2190,2190,2190,2190,1
|
|
20230622,135400,12582115,2190,2195,2195,2190,30
|
|
20230622,135300,12516275,2190,2190,2190,2190,20
|
|
20230622,135200,12472475,2190,2190,2190,2190,11
|
|
20230622,135100,12448385,2190,2190,2190,2190,9
|
|
20230622,135000,12428675,2195,2195,2195,2195,33
|
|
20230622,134900,12356240,2190,2195,2195,2190,29
|
|
20230622,134800,12292680,2190,2190,2190,2190,13
|
|
20230622,134700,12264210,2190,2190,2190,2190,7
|
|
20230622,134600,12248880,2195,2195,2195,2195,26
|
|
20230622,134500,12191810,2190,2190,2190,2190,20
|
|
20230622,134400,12148010,2190,2190,2190,2190,9
|
|
20230622,134300,12128300,2190,2190,2190,2190,11
|
|
20230622,134200,12104210,2195,2195,2195,2195,30
|
|
20230622,134100,12038360,2190,2190,2190,2190,19
|
|
20230622,134000,11996750,2190,2190,2190,2190,11
|
|
20230622,133900,11972660,2190,2195,2195,2190,35
|
|
20230622,133800,11895880,2190,2190,2190,2190,20
|
|
20230622,133700,11852080,2190,2190,2190,2190,7
|
|
20230622,133600,11836750,2190,2190,2190,2190,12
|
|
20230622,133500,11810470,2190,2190,2190,2190,19
|
|
20230622,133400,11768860,2190,2190,2190,2190,1
|
|
20230622,133300,11766670,2195,2195,2195,2195,35
|
|
20230622,133200,11689845,2190,2190,2190,2190,20
|
|
20230622,133100,11646045,2190,2190,2190,2190,10
|
|
20230622,133000,11624145,2190,2190,2190,2190,10
|
|
20230622,132900,11602245,2195,2195,2195,2195,38
|
|
20230622,132800,11518835,2195,2190,2195,2190,29
|
|
20230622,132700,11455275,2195,2195,2195,2195,0
|
|
20230622,132600,11455275,2195,2190,2195,2190,61
|
|
20230622,132500,11321585,2195,2190,2195,2190,10
|
|
20230622,132400,11299640,2190,2190,2190,2190,19
|
|
20230622,132300,11258030,2195,2195,2195,2195,36
|
|
20230622,132200,11179010,2190,2190,2190,2190,20
|
|
20230622,132100,11135210,2195,2195,2195,2195,0
|
|
20230622,132000,11135210,2195,2195,2195,2190,48
|
|
20230622,131900,11029945,2195,2190,2195,2190,30
|
|
20230622,131800,10964195,2195,2195,2200,2195,50
|
|
20230622,131700,10854395,2200,2195,2200,2195,30
|
|
20230622,131600,10788505,2200,2200,2200,2200,27
|
|
20230622,131500,10729105,2195,2195,2195,2195,20
|
|
20230622,131400,10685205,2195,2195,2195,2195,8
|
|
20230622,131300,10667645,2195,2195,2195,2195,12
|
|
20230622,131200,10641305,2195,2200,2200,2195,30
|
|
20230622,131100,10575310,2195,2195,2195,2195,21
|
|
20230622,131000,10529215,2195,2195,2195,2195,0
|
|
20230622,130900,10529215,2195,2195,2195,2195,20
|
|
20230622,130800,10485315,2195,2195,2195,2195,12
|
|
20230622,130700,10458975,2195,2195,2195,2195,8
|
|
20230622,130600,10441415,2200,2195,2200,2195,38
|
|
20230622,130500,10357820,2195,2195,2195,2195,21
|
|
20230622,130400,10311725,2200,2195,2200,2195,10
|
|
20230622,130300,10289750,2195,2195,2195,2195,35
|
|
20230622,130200,10212925,2200,2195,2200,2195,10
|
|
20230622,130100,10190950,2195,2195,2200,2195,27
|
|
20230622,130000,10131635,2200,2200,2200,2200,32
|
|
20230622,125900,10061235,2195,2195,2195,2195,22
|
|
20230622,125800,10012945,2200,2195,2200,2195,25
|
|
20230622,125700,9958040,2200,2195,2200,2195,32
|
|
20230622,125600,9887750,2195,2195,2195,2195,1
|
|
20230622,125500,9885555,2200,2195,2200,2195,66
|
|
20230622,125400,9740370,2200,2195,2200,2195,30
|
|
20230622,125300,9674470,2200,2200,2200,2200,0
|
|
20230622,125200,9674470,2200,2200,2200,2195,49
|
|
20230622,125100,9566780,2195,2200,2200,2195,39
|
|
20230622,125000,9480990,2195,2195,2195,2195,19
|
|
20230622,124900,9439285,2200,2200,2200,2200,0
|
|
20230622,124800,9439285,2200,2195,2200,2195,22
|
|
20230622,124700,9390985,2200,2200,2200,2200,42
|
|
20230622,124600,9298585,2195,2195,2195,2195,20
|
|
20230622,124500,9254685,2200,2200,2200,2200,24
|
|
20230622,124400,9201885,2195,2195,2195,2195,20
|
|
20230622,124300,9157985,2200,2200,2200,2200,0
|
|
20230622,124200,9157985,2200,2195,2200,2195,23
|
|
20230622,124100,9107480,2200,2200,2200,2200,35
|
|
20230622,124000,9030480,2195,2195,2200,2195,37
|
|
20230622,123900,8949215,2195,2195,2195,2195,14
|
|
20230622,123800,8918485,2195,2200,2200,2195,29
|
|
20230622,123700,8854695,2200,2195,2200,2195,32
|
|
20230622,123600,8784405,2200,2195,2200,2195,12
|
|
20230622,123500,8758015,2200,2195,2200,2195,33
|
|
20230622,123400,8685520,2200,2195,2200,2195,38
|
|
20230622,123300,8601930,2200,2195,2200,2195,30
|
|
20230622,123200,8536030,2195,2195,2195,2195,9
|
|
20230622,123100,8516275,2195,2195,2195,2195,11
|
|
20230622,123000,8492130,2200,2195,2200,2195,32
|
|
20230622,122900,8421840,2190,2190,2190,2190,20
|
|
20230622,122800,8378040,2195,2190,2195,2190,21
|
|
20230622,122700,8332035,2190,2190,2190,2190,1
|
|
20230622,122600,8329845,2195,2195,2195,2195,36
|
|
20230622,122500,8250825,2190,2190,2190,2190,20
|
|
20230622,122400,8207025,2190,2190,2190,2190,13
|
|
20230622,122300,8178555,2190,2190,2190,2190,7
|
|
20230622,122200,8163225,2195,2195,2195,2195,33
|
|
20230622,122100,8090790,2190,2190,2195,2190,39
|
|
20230622,122000,8005330,2190,2190,2190,2190,2
|
|
20230622,121900,8000950,2190,2195,2195,2190,39
|
|
20230622,121800,7915385,2195,2195,2195,2195,20
|
|
20230622,121700,7871485,2195,2195,2195,2195,14
|
|
20230622,121600,7840755,2195,2195,2195,2195,8
|
|
20230622,121500,7823195,2195,2200,2200,2195,35
|
|
20230622,121400,7746205,2195,2195,2195,2195,20
|
|
20230622,121300,7702305,2195,2195,2195,2195,6
|
|
20230622,121200,7689135,2195,2195,2195,2195,13
|
|
20230622,121100,7660600,2195,2195,2195,2195,17
|
|
20230622,121000,7623285,2195,2195,2195,2195,25
|
|
20230622,120900,7568410,2195,2195,2195,2195,17
|
|
20230622,120800,7531095,2195,2195,2195,2195,3
|
|
20230622,120700,7524510,2200,2200,2200,2200,25
|
|
20230622,120600,7469510,2195,2195,2195,2195,20
|
|
20230622,120500,7425610,2195,2195,2195,2195,14
|
|
20230622,120400,7394880,2195,2195,2195,2195,7
|
|
20230622,120300,7379515,2195,2195,2200,2195,42
|
|
20230622,120200,7287125,2200,2195,2200,2195,30
|
|
20230622,120100,7221225,2195,2195,2195,2195,7
|
|
20230622,120000,7205860,2195,2200,2200,2195,45
|
|
20230622,115900,7106935,2195,2195,2200,2195,42
|
|
20230622,115800,7014645,2200,2200,2200,2200,0
|
|
20230622,115700,7014645,2200,2195,2200,2195,29
|
|
20230622,115600,6950940,2200,2200,2200,2200,30
|
|
20230622,115500,6884940,2200,2195,2200,2195,30
|
|
20230622,115400,6819040,2195,2195,2195,2195,3
|
|
20230622,115300,6812455,2195,2195,2195,2195,17
|
|
20230622,115200,6775140,2200,2200,2200,2200,25
|
|
20230622,115100,6720140,2200,2195,2200,2195,30
|
|
20230622,115000,6654240,2200,2200,2200,2200,0
|
|
20230622,114900,6654240,2200,2195,2200,2195,22
|
|
20230622,114800,6605935,2200,2200,2200,2200,39
|
|
20230622,114700,6520135,2195,2200,2200,2195,30
|
|
20230622,114600,6454235,2195,2195,2195,2195,6
|
|
20230622,114500,6441065,2195,2195,2195,2195,14
|
|
20230622,114400,6410335,2200,2200,2200,2200,29
|
|
20230622,114300,6346535,2200,2195,2200,2195,30
|
|
20230622,114200,6280635,2200,2195,2200,2195,20
|
|
20230622,114100,6236670,2195,2200,2200,2195,59
|
|
20230622,114000,6106950,2195,2195,2195,2195,0
|
|
20230622,113900,6106950,2195,2195,2195,2195,24
|
|
20230622,113800,6054270,2195,2195,2195,2195,17
|
|
20230622,113700,6016955,2195,2200,2200,2195,28
|
|
20230622,113600,5955365,2195,2195,2200,2195,42
|
|
20230622,113500,5863075,2200,2200,2200,2200,0
|
|
20230622,113400,5863075,2200,2195,2200,2190,22
|
|
20230622,113300,5814780,2200,2195,2200,2195,27
|
|
20230622,113200,5755385,2195,2195,2195,2195,21
|
|
20230622,113100,5709290,2195,2195,2195,2195,13
|
|
20230622,113000,5680755,2190,2190,2190,2190,20
|
|
20230622,112900,5636955,2190,2190,2190,2190,2
|
|
20230622,112800,5632575,2190,2190,2190,2190,18
|
|
20230622,112700,5593155,2190,2190,2190,2190,18
|
|
20230622,112600,5553735,2190,2190,2190,2190,1
|
|
20230622,112500,5551545,2190,2190,2195,2190,32
|
|
20230622,112400,5481315,2190,2190,2190,2190,22
|
|
20230622,112300,5433135,2190,2190,2190,2190,10
|
|
20230622,112200,5411235,2190,2195,2195,2190,44
|
|
20230622,112100,5314715,2190,2190,2190,2190,1
|
|
20230622,112000,5312525,2190,2190,2190,2190,28
|
|
20230622,111900,5251205,2190,2190,2190,2190,12
|
|
20230622,111800,5224925,2190,2195,2195,2190,27
|
|
20230622,111700,5165665,2190,2190,2190,2190,21
|
|
20230622,111600,5119675,2190,2190,2190,2190,3
|
|
20230622,111500,5113105,2190,2190,2190,2190,17
|
|
20230622,111400,5075875,2190,2190,2190,2190,12
|
|
20230622,111300,5049595,2185,2185,2185,2185,20
|
|
20230622,111200,5005895,2185,2185,2185,2185,2
|
|
20230622,111100,5001525,2185,2185,2185,2185,17
|
|
20230622,111000,4964380,2190,2190,2190,2190,33
|
|
20230622,110900,4892110,2185,2185,2185,2185,20
|
|
20230622,110800,4848410,2185,2185,2185,2185,4
|
|
20230622,110700,4839670,2185,2185,2185,2185,26
|
|
20230622,110600,4782860,2190,2190,2190,2190,0
|
|
20230622,110500,4782860,2190,2185,2190,2185,27
|
|
20230622,110400,4723830,2190,2185,2190,2185,55
|
|
20230622,110300,4603485,2190,2195,2195,2190,42
|
|
20230622,110200,4511455,2185,2185,2185,2185,0
|
|
20230622,110100,4511455,2185,2200,2200,2185,63
|
|
20230622,110000,4373120,2200,2195,2200,2195,42
|
|
20230622,105900,4280830,2200,2195,2200,2195,12
|
|
20230622,105800,4254440,2200,2200,2200,2195,31
|
|
20230622,105700,4186340,2195,2200,2200,2195,44
|
|
20230622,105600,4089555,2200,2195,2200,2195,30
|
|
20230622,105500,4023655,2200,2195,2200,2195,12
|
|
20230622,105400,3997265,2200,2195,2200,2195,22
|
|
20230622,105300,3948970,2195,2195,2200,2195,51
|
|
20230622,105200,3836785,2195,2200,2200,2195,31
|
|
20230622,105100,3768690,2195,2195,2195,2195,2
|
|
20230622,105000,3764300,2190,2190,2190,2190,20
|
|
20230622,104900,3720500,2200,2190,2200,2190,39
|
|
20230622,104800,3634920,2190,2190,2190,2190,10
|
|
20230622,104700,3613020,2190,2190,2190,2190,20
|
|
20230622,104600,3569220,2195,2195,2195,2195,0
|
|
20230622,104500,3569220,2195,2195,2195,2195,34
|
|
20230622,104400,3494590,2185,2185,2185,2185,20
|
|
20230622,104300,3450890,2195,2190,2195,2190,43
|
|
20230622,104200,3356520,2185,2190,2195,2185,64
|
|
20230622,104100,3216430,2185,2185,2185,2185,10
|
|
20230622,104000,3194580,2185,2190,2190,2185,43
|
|
20230622,103900,3100465,2185,2185,2185,2185,22
|
|
20230622,103800,3052395,2190,2185,2190,2185,11
|
|
20230622,103700,3028310,2190,2185,2190,2185,24
|
|
20230622,103600,2975850,2185,2185,2185,2185,29
|
|
20230622,103500,2912485,2190,2190,2190,2190,0
|
|
20230622,103400,2912485,2190,2185,2190,2185,63
|
|
20230622,103300,2774615,2180,2180,2180,2180,19
|
|
20230622,103200,2733195,2190,2190,2190,2190,0
|
|
20230622,103100,2733195,2190,2190,2190,2190,0
|
|
20230622,103000,2733195,2190,2180,2190,2180,51
|
|
20230622,102900,2621815,2190,2185,2190,2180,41
|
|
20230622,102800,2532330,2180,2180,2180,2180,0
|
|
20230622,102700,2532330,2180,2185,2190,2180,65
|
|
20230622,102600,2390430,2180,2180,2180,2180,0
|
|
20230622,102500,2390430,2180,2180,2180,2180,20
|
|
20230622,102400,2346830,2190,2190,2190,2190,0
|
|
20230622,102300,2346830,2190,2190,2190,2190,0
|
|
20230622,102200,2346830,2190,2185,2190,2185,20
|
|
20230622,102100,2303125,2180,2180,2180,2180,20
|
|
20230622,102000,2259525,2190,2190,2190,2190,0
|
|
20230622,101900,2259525,2190,2185,2190,2185,30
|
|
20230622,101800,2193925,2180,2180,2180,2180,20
|
|
20230622,101700,2150325,2190,2190,2190,2190,0
|
|
20230622,101600,2150325,2190,2190,2190,2190,0
|
|
20230622,101500,2150325,2190,2190,2190,2190,10
|
|
20230622,101400,2128425,2180,2180,2180,2180,40
|
|
20230622,101300,2041225,2180,2180,2180,2180,0
|
|
20230622,101200,2041225,2180,2180,2180,2180,19
|
|
20230622,101100,1999805,2180,2180,2180,2180,0
|
|
20230622,101000,1999805,2180,2180,2180,2180,20
|
|
20230622,100900,1956205,2190,2190,2190,2190,0
|
|
20230622,100800,1956205,2190,2190,2190,2190,0
|
|
20230622,100700,1956205,2190,2185,2190,2185,10
|
|
20230622,100600,1934350,2185,2185,2185,2185,11
|
|
20230622,100500,1910315,2190,2190,2190,2190,10
|
|
20230622,100400,1888415,2185,2185,2185,2185,19
|
|
20230622,100300,1846900,2185,2185,2185,2185,0
|
|
20230622,100200,1846900,2185,2185,2190,2185,50
|
|
20230622,100100,1737600,2180,2180,2180,2180,0
|
|
20230622,100000,1737600,2180,2180,2180,2180,20
|
|
20230622,095900,1694000,2190,2190,2190,2190,0
|
|
20230622,095800,1694000,2190,2190,2190,2190,0
|
|
20230622,095700,1694000,2190,2180,2190,2180,49
|
|
20230622,095600,1586980,2180,2180,2180,2180,0
|
|
20230622,095500,1586980,2180,2180,2180,2180,15
|
|
20230622,095400,1554280,2190,2185,2190,2185,20
|
|
20230622,095300,1510560,2180,2180,2180,2180,20
|
|
20230622,095200,1466960,2185,2185,2185,2185,0
|
|
20230622,095100,1466960,2185,2185,2185,2185,4
|
|
20230622,095000,1458220,2185,2185,2185,2185,1
|
|
20230622,094900,1456035,2200,2200,2200,2200,0
|
|
20230622,094800,1456035,2200,2185,2200,2185,40
|
|
20230622,094700,1368415,2180,2180,2180,2180,37
|
|
20230622,094600,1287755,2190,2190,2190,2190,0
|
|
20230622,094500,1287755,2190,2185,2190,2185,20
|
|
20230622,094400,1244045,2185,2185,2185,2185,0
|
|
20230622,094300,1244045,2185,2185,2185,2185,6
|
|
20230622,094200,1230935,2185,2185,2185,2185,4
|
|
20230622,094100,1222195,2200,2175,2200,2175,130
|
|
20230622,094000,939070,2200,2200,2200,2200,0
|
|
20230622,093900,939070,2200,2200,2200,2200,0
|
|
20230622,093800,939070,2200,2175,2200,2175,80
|
|
20230622,093700,764755,2200,2200,2200,2200,0
|
|
20230622,093600,764755,2200,2200,2200,2200,0
|
|
20230622,093500,764755,2200,2200,2200,2200,0
|
|
20230622,093400,764755,2200,2200,2200,2200,0
|
|
20230622,093300,764755,2200,2200,2200,2200,0
|
|
20230622,093200,764755,2200,2200,2200,2200,0
|
|
20230622,093100,764755,2200,2200,2200,2200,0
|
|
20230622,093000,764755,2200,2180,2200,2175,62
|
|
20230622,092900,629735,2175,2175,2175,2175,0
|
|
20230622,092800,629735,2175,2175,2175,2175,40
|
|
20230622,092700,542735,2200,2200,2200,2200,0
|
|
20230622,092600,542735,2200,2200,2200,2200,0
|
|
20230622,092500,542735,2200,2200,2200,2200,0
|
|
20230622,092400,542735,2200,2200,2200,2200,0
|
|
20230622,092300,542735,2200,2200,2200,2200,0
|
|
20230622,092200,542735,2200,2180,2200,2180,40
|
|
20230622,092100,455415,2175,2175,2175,2175,0
|
|
20230622,092000,455415,2175,2175,2175,2175,40
|
|
20230622,091900,368415,2200,2200,2200,2200,0
|
|
20230622,091800,368415,2200,2200,2200,2200,0
|
|
20230622,091700,368415,2200,2200,2200,2200,0
|
|
20230622,091600,368415,2200,2200,2200,2200,0
|
|
20230622,091500,368415,2200,2200,2200,2200,0
|
|
20230622,091400,368415,2200,2180,2200,2180,40
|
|
20230622,091300,281095,2175,2175,2175,2175,40
|
|
20230622,091200,194095,2200,2200,2200,2200,0
|
|
20230622,091100,194095,2200,2200,2200,2200,0
|
|
20230622,091000,194095,2200,2200,2200,2200,0
|
|
20230622,090900,194095,2200,2200,2200,2200,0
|
|
20230622,090800,194095,2200,2200,2200,2200,0
|
|
20230622,090700,194095,2200,2200,2200,2200,0
|
|
20230622,090600,194095,2200,2185,2200,2185,30
|
|
20230622,090500,128325,2175,2175,2175,2175,0
|
|
20230622,090400,128325,2175,2175,2175,2175,59
|
|
20230622,090300,0,2195,2195,2195,2195,0
|
|
20230622,090200,0,2195,2195,2195,2195,0
|
|
20230622,090100,0,2195,2195,2195,2195,0
|
|
20230622,090000,0,2195,2195,2195,2195,0
|