584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184100,342919090,2355,2355,2355,2355,5643
|
|
20230626,184000,342919090,2355,2355,2355,2355,0
|
|
20230626,183900,342919090,2355,2355,2355,2355,0
|
|
20230626,183800,342919090,2355,2355,2355,2355,0
|
|
20230626,183700,342919090,2355,2355,2355,2355,0
|
|
20230626,183600,342919090,2355,2355,2355,2355,0
|
|
20230626,183500,342919090,2355,2355,2355,2355,0
|
|
20230626,183400,342919090,2355,2355,2355,2355,0
|
|
20230626,183300,342919090,2355,2355,2355,2355,0
|
|
20230626,183200,342919090,2355,2355,2355,2355,0
|
|
20230626,183100,342919090,2355,2355,2355,2355,0
|
|
20230626,183000,342919090,2355,2355,2355,2355,0
|
|
20230626,182900,342919090,2355,2355,2355,2355,0
|
|
20230626,182800,342919090,2355,2355,2355,2355,0
|
|
20230626,182700,342919090,2355,2355,2355,2355,0
|
|
20230626,182600,342919090,2355,2355,2355,2355,0
|
|
20230626,182500,342919090,2355,2355,2355,2355,0
|
|
20230626,182400,342919090,2355,2355,2355,2355,0
|
|
20230626,182300,342919090,2355,2355,2355,2355,0
|
|
20230626,182200,342919090,2355,2355,2355,2355,0
|
|
20230626,182100,342919090,2355,2355,2355,2355,0
|
|
20230626,182000,342919090,2355,2355,2355,2355,0
|
|
20230626,181900,342919090,2355,2355,2355,2355,0
|
|
20230626,181800,342919090,2355,2355,2355,2355,0
|
|
20230626,181700,342919090,2355,2355,2355,2355,0
|
|
20230626,181600,342919090,2355,2355,2355,2355,0
|
|
20230626,181500,342919090,2355,2355,2355,2355,0
|
|
20230626,181400,342919090,2355,2355,2355,2355,0
|
|
20230626,181300,342919090,2355,2355,2355,2355,0
|
|
20230626,181200,342919090,2355,2355,2355,2355,0
|
|
20230626,181100,342919090,2355,2355,2355,2355,5643
|
|
20230626,181000,342919090,2355,2355,2355,2355,0
|
|
20230626,180900,342919090,2355,2355,2355,2355,0
|
|
20230626,180800,342919090,2355,2355,2355,2355,0
|
|
20230626,180700,342919090,2355,2355,2355,2355,0
|
|
20230626,180600,342919090,2355,2355,2355,2355,0
|
|
20230626,180500,342919090,2355,2355,2355,2355,0
|
|
20230626,180400,342919090,2355,2355,2355,2355,0
|
|
20230626,180300,342919090,2355,2355,2355,2355,0
|
|
20230626,180200,342919090,2355,2355,2355,2355,0
|
|
20230626,180100,342919090,2355,2355,2355,2355,0
|
|
20230626,180000,342919090,2355,2355,2355,2355,0
|
|
20230626,175900,342919090,2355,2355,2355,2355,0
|
|
20230626,175800,342919090,2355,2355,2355,2355,0
|
|
20230626,175700,342919090,2355,2355,2355,2355,0
|
|
20230626,175600,342919090,2355,2355,2355,2355,0
|
|
20230626,175500,342919090,2355,2355,2355,2355,0
|
|
20230626,175400,342919090,2355,2355,2355,2355,0
|
|
20230626,175300,342919090,2355,2355,2355,2355,0
|
|
20230626,175200,342919090,2355,2355,2355,2355,0
|
|
20230626,175100,342919090,2355,2355,2355,2355,0
|
|
20230626,175000,342919090,2355,2355,2355,2355,0
|
|
20230626,174900,342919090,2355,2355,2355,2355,0
|
|
20230626,174800,342919090,2355,2355,2355,2355,0
|
|
20230626,174700,342919090,2355,2355,2355,2355,0
|
|
20230626,174600,342919090,2355,2355,2355,2355,0
|
|
20230626,174500,342919090,2355,2355,2355,2355,0
|
|
20230626,174400,342919090,2355,2355,2355,2355,0
|
|
20230626,174300,342919090,2355,2355,2355,2355,0
|
|
20230626,174200,342919090,2355,2355,2355,2355,0
|
|
20230626,174100,342919090,2355,2355,2355,2355,5643
|
|
20230626,174000,342919090,2355,2355,2355,2355,0
|
|
20230626,173900,342919090,2355,2355,2355,2355,0
|
|
20230626,173800,342919090,2355,2355,2355,2355,0
|
|
20230626,173700,342919090,2355,2355,2355,2355,0
|
|
20230626,173600,342919090,2355,2355,2355,2355,0
|
|
20230626,173500,342919090,2355,2355,2355,2355,0
|
|
20230626,173400,342919090,2355,2355,2355,2355,0
|
|
20230626,173300,342919090,2355,2355,2355,2355,0
|
|
20230626,173200,342919090,2355,2355,2355,2355,0
|
|
20230626,173100,342919090,2355,2355,2355,2355,0
|
|
20230626,173000,342919090,2355,2355,2355,2355,0
|
|
20230626,172900,342919090,2355,2355,2355,2355,0
|
|
20230626,172800,342919090,2355,2355,2355,2355,0
|
|
20230626,172700,342919090,2355,2355,2355,2355,0
|
|
20230626,172600,342919090,2355,2355,2355,2355,0
|
|
20230626,172500,342919090,2355,2355,2355,2355,0
|
|
20230626,172400,342919090,2355,2355,2355,2355,0
|
|
20230626,172300,342919090,2355,2355,2355,2355,0
|
|
20230626,172200,342919090,2355,2355,2355,2355,0
|
|
20230626,172100,342919090,2355,2355,2355,2355,0
|
|
20230626,172000,342919090,2355,2355,2355,2355,0
|
|
20230626,171900,342919090,2355,2355,2355,2355,0
|
|
20230626,171800,342919090,2355,2355,2355,2355,0
|
|
20230626,171700,342919090,2355,2355,2355,2355,0
|
|
20230626,171600,342919090,2355,2355,2355,2355,0
|
|
20230626,171500,342919090,2355,2355,2355,2355,0
|
|
20230626,171400,342919090,2355,2355,2355,2355,0
|
|
20230626,171300,342919090,2355,2355,2355,2355,0
|
|
20230626,171200,342919090,2355,2355,2355,2355,0
|
|
20230626,171100,342919090,2355,2355,2355,2355,5643
|
|
20230626,171000,342919090,2355,2355,2355,2355,0
|
|
20230626,170900,342919090,2355,2355,2355,2355,0
|
|
20230626,170800,342919090,2355,2355,2355,2355,0
|
|
20230626,170700,342919090,2355,2355,2355,2355,0
|
|
20230626,170600,342919090,2355,2355,2355,2355,0
|
|
20230626,170500,342919090,2355,2355,2355,2355,0
|
|
20230626,170400,342919090,2355,2355,2355,2355,0
|
|
20230626,170300,342919090,2355,2355,2355,2355,0
|
|
20230626,170200,342919090,2355,2355,2355,2355,0
|
|
20230626,170100,342919090,2355,2355,2355,2355,0
|
|
20230626,170000,342919090,2355,2355,2355,2355,0
|
|
20230626,165900,342919090,2355,2355,2355,2355,0
|
|
20230626,165800,342919090,2355,2355,2355,2355,0
|
|
20230626,165700,342919090,2355,2355,2355,2355,0
|
|
20230626,165600,342919090,2355,2355,2355,2355,0
|
|
20230626,165500,342919090,2355,2355,2355,2355,0
|
|
20230626,165400,342919090,2355,2355,2355,2355,0
|
|
20230626,165300,342919090,2355,2355,2355,2355,0
|
|
20230626,165200,342919090,2355,2355,2355,2355,0
|
|
20230626,165100,342919090,2355,2355,2355,2355,0
|
|
20230626,165000,342919090,2355,2355,2355,2355,0
|
|
20230626,164900,342919090,2355,2355,2355,2355,0
|
|
20230626,164800,342919090,2355,2355,2355,2355,0
|
|
20230626,164700,342919090,2355,2355,2355,2355,0
|
|
20230626,164600,342919090,2355,2355,2355,2355,0
|
|
20230626,164500,342919090,2355,2355,2355,2355,0
|
|
20230626,164400,342919090,2355,2355,2355,2355,0
|
|
20230626,164300,342919090,2355,2355,2355,2355,0
|
|
20230626,164200,342919090,2355,2355,2355,2355,0
|
|
20230626,164100,342919090,2355,2355,2355,2355,5643
|
|
20230626,164000,342919090,2355,2355,2355,2355,0
|
|
20230626,163900,342919090,2355,2355,2355,2355,0
|
|
20230626,163800,342919090,2355,2355,2355,2355,0
|
|
20230626,163700,342919090,2355,2355,2355,2355,0
|
|
20230626,163600,342919090,2355,2355,2355,2355,0
|
|
20230626,163500,342919090,2355,2355,2355,2355,0
|
|
20230626,163400,342919090,2355,2355,2355,2355,0
|
|
20230626,163300,342919090,2355,2355,2355,2355,0
|
|
20230626,163200,342919090,2355,2355,2355,2355,0
|
|
20230626,163100,342919090,2355,2355,2355,2355,0
|
|
20230626,163000,342919090,2355,2355,2355,2355,0
|
|
20230626,162900,342919090,2355,2355,2355,2355,0
|
|
20230626,162800,342919090,2355,2355,2355,2355,0
|
|
20230626,162700,342919090,2355,2355,2355,2355,0
|
|
20230626,162600,342919090,2355,2355,2355,2355,0
|
|
20230626,162500,342919090,2355,2355,2355,2355,0
|
|
20230626,162400,342919090,2355,2355,2355,2355,0
|
|
20230626,162300,342919090,2355,2355,2355,2355,0
|
|
20230626,162200,342919090,2355,2355,2355,2355,0
|
|
20230626,162100,342919090,2355,2355,2355,2355,0
|
|
20230626,162000,342919090,2355,2355,2355,2355,0
|
|
20230626,161900,342919090,2355,2355,2355,2355,0
|
|
20230626,161800,342919090,2355,2355,2355,2355,0
|
|
20230626,161700,342919090,2355,2355,2355,2355,0
|
|
20230626,161600,342919090,2355,2355,2355,2355,0
|
|
20230626,161500,342919090,2355,2355,2355,2355,0
|
|
20230626,161400,342919090,2355,2355,2355,2355,0
|
|
20230626,161300,342919090,2355,2355,2355,2355,0
|
|
20230626,161200,342919090,2355,2355,2355,2355,0
|
|
20230626,161100,342919090,2355,2355,2355,2355,5643
|
|
20230626,161000,342919090,2355,2355,2355,2355,0
|
|
20230626,160900,342919090,2355,2355,2355,2355,0
|
|
20230626,160800,342919090,2355,2355,2355,2355,0
|
|
20230626,160700,342919090,2355,2355,2355,2355,0
|
|
20230626,160600,342919090,2355,2355,2355,2355,0
|
|
20230626,160500,342919090,2355,2355,2355,2355,0
|
|
20230626,160400,342919090,2355,2355,2355,2355,0
|
|
20230626,160300,342919090,2355,2355,2355,2355,0
|
|
20230626,160200,342919090,2355,2355,2355,2355,0
|
|
20230626,160100,342919090,2355,2355,2355,2355,0
|
|
20230626,160000,342919090,2355,2355,2355,2355,0
|
|
20230626,155900,342919090,2355,2355,2355,2355,0
|
|
20230626,155800,342919090,2355,2355,2355,2355,0
|
|
20230626,155700,342919090,2355,2355,2355,2355,0
|
|
20230626,155600,342919090,2355,2355,2355,2355,0
|
|
20230626,155500,342919090,2355,2355,2355,2355,0
|
|
20230626,155400,342919090,2355,2355,2355,2355,0
|
|
20230626,155300,342919090,2355,2355,2355,2355,0
|
|
20230626,155200,342919090,2355,2355,2355,2355,0
|
|
20230626,155100,342919090,2355,2355,2355,2355,0
|
|
20230626,155000,342919090,2355,2355,2355,2355,0
|
|
20230626,154900,342919090,2355,2355,2355,2355,0
|
|
20230626,154800,342919090,2355,2355,2355,2355,0
|
|
20230626,154700,342919090,2355,2355,2355,2355,0
|
|
20230626,154600,342919090,2355,2355,2355,2355,0
|
|
20230626,154500,342919090,2355,2355,2355,2355,0
|
|
20230626,154400,342919090,2355,2355,2355,2355,0
|
|
20230626,154300,342919090,2355,2355,2355,2355,0
|
|
20230626,154200,342919090,2355,2355,2355,2355,0
|
|
20230626,154100,342919090,2355,2355,2355,2355,5643
|
|
20230626,154000,342919090,2355,2355,2355,2355,0
|
|
20230626,153900,342919090,2355,2355,2355,2355,0
|
|
20230626,153800,342919090,2355,2355,2355,2355,0
|
|
20230626,153700,342919090,2355,2355,2355,2355,0
|
|
20230626,153600,342919090,2355,2355,2355,2355,0
|
|
20230626,153500,342919090,2355,2355,2355,2355,0
|
|
20230626,153400,342919090,2355,2355,2355,2355,0
|
|
20230626,153300,342919090,2355,2355,2355,2355,0
|
|
20230626,153200,342919090,2355,2355,2355,2355,0
|
|
20230626,153100,342919090,2355,2355,2355,2355,0
|
|
20230626,153000,342919090,2355,2355,2355,2355,5643
|
|
20230626,152900,329629825,2370,2370,2370,2370,0
|
|
20230626,152800,329629825,2370,2370,2370,2370,0
|
|
20230626,152700,329629825,2370,2370,2370,2370,0
|
|
20230626,152600,329629825,2370,2370,2370,2370,0
|
|
20230626,152500,329629825,2370,2370,2370,2370,0
|
|
20230626,152400,329629825,2370,2370,2370,2370,0
|
|
20230626,152300,329629825,2370,2370,2370,2370,0
|
|
20230626,152200,329629825,2370,2370,2370,2370,0
|
|
20230626,152100,329629825,2370,2370,2370,2370,0
|
|
20230626,152000,329629825,2370,2370,2370,2370,0
|
|
20230626,151900,329629825,2370,2375,2375,2370,384
|
|
20230626,151800,328719445,2375,2380,2380,2375,4
|
|
20230626,151700,328709930,2380,2375,2380,2375,72
|
|
20230626,151600,328538920,2380,2380,2380,2380,10
|
|
20230626,151500,328515120,2380,2375,2380,2375,51
|
|
20230626,151400,328393990,2375,2375,2375,2375,2538
|
|
20230626,151300,322366240,2375,2370,2375,2360,3771
|
|
20230626,151200,313428950,2370,2370,2370,2340,17511
|
|
20230626,151100,272194955,2370,2370,2370,2370,10
|
|
20230626,151000,272171255,2375,2375,2375,2375,0
|
|
20230626,150900,272171255,2375,2375,2375,2375,500
|
|
20230626,150800,270983755,2375,2375,2375,2375,0
|
|
20230626,150700,270983755,2375,2375,2375,2375,0
|
|
20230626,150600,270983755,2375,2375,2375,2375,1
|
|
20230626,150500,270981380,2365,2365,2365,2365,0
|
|
20230626,150400,270981380,2365,2365,2365,2365,82
|
|
20230626,150300,270787450,2375,2370,2375,2365,2037
|
|
20230626,150200,265960980,2370,2370,2370,2370,0
|
|
20230626,150100,265960980,2370,2370,2370,2370,200
|
|
20230626,150000,265486980,2370,2375,2375,2370,35
|
|
20230626,145900,265404005,2375,2370,2375,2370,10
|
|
20230626,145800,265380270,2370,2370,2370,2370,0
|
|
20230626,145700,265380270,2370,2370,2370,2370,0
|
|
20230626,145600,265380270,2370,2370,2370,2370,0
|
|
20230626,145500,265380270,2370,2370,2370,2370,712
|
|
20230626,145400,263692830,2370,2370,2370,2370,0
|
|
20230626,145300,263692830,2370,2370,2370,2370,0
|
|
20230626,145200,263692830,2370,2370,2370,2370,281
|
|
20230626,145100,263026860,2370,2370,2370,2370,0
|
|
20230626,145000,263026860,2370,2370,2370,2370,2
|
|
20230626,144900,263022120,2370,2370,2370,2370,509
|
|
20230626,144800,261815790,2370,2370,2370,2370,0
|
|
20230626,144700,261815790,2370,2375,2380,2365,6161
|
|
20230626,144600,247216045,2375,2375,2375,2375,0
|
|
20230626,144500,247216045,2375,2375,2375,2375,338
|
|
20230626,144400,246413295,2375,2375,2375,2375,162
|
|
20230626,144300,246028545,2375,2375,2375,2375,0
|
|
20230626,144200,246028545,2375,2375,2375,2375,546
|
|
20230626,144100,244731795,2375,2375,2375,2375,330
|
|
20230626,144000,243948045,2380,2380,2380,2380,0
|
|
20230626,143900,243948045,2380,2380,2380,2380,2
|
|
20230626,143800,243943285,2380,2380,2380,2380,0
|
|
20230626,143700,243943285,2380,2380,2380,2380,0
|
|
20230626,143600,243943285,2380,2380,2380,2380,0
|
|
20230626,143500,243943285,2380,2380,2380,2380,1
|
|
20230626,143400,243940905,2385,2385,2385,2385,15
|
|
20230626,143300,243905130,2375,2375,2375,2375,0
|
|
20230626,143200,243905130,2375,2375,2375,2375,0
|
|
20230626,143100,243905130,2375,2375,2375,2375,550
|
|
20230626,143000,242598880,2385,2385,2385,2385,0
|
|
20230626,142900,242598880,2385,2385,2385,2385,0
|
|
20230626,142800,242598880,2385,2385,2385,2385,1
|
|
20230626,142700,242596495,2375,2375,2375,2375,100
|
|
20230626,142600,242358995,2375,2375,2375,2375,0
|
|
20230626,142500,242358995,2375,2375,2375,2375,1090
|
|
20230626,142400,239770245,2375,2375,2375,2375,138
|
|
20230626,142300,239442495,2380,2380,2380,2380,0
|
|
20230626,142200,239442495,2380,2380,2380,2380,0
|
|
20230626,142100,239442495,2380,2380,2380,2380,7
|
|
20230626,142000,239425835,2380,2380,2380,2380,164
|
|
20230626,141900,239035515,2385,2385,2385,2385,0
|
|
20230626,141800,239035515,2385,2385,2385,2385,905
|
|
20230626,141700,236877090,2385,2385,2385,2385,19
|
|
20230626,141600,236831775,2385,2385,2385,2385,2
|
|
20230626,141500,236827005,2385,2385,2385,2385,0
|
|
20230626,141400,236827005,2385,2385,2385,2385,0
|
|
20230626,141300,236827005,2385,2385,2385,2385,11
|
|
20230626,141200,236800770,2380,2380,2380,2380,1
|
|
20230626,141100,236798390,2380,2380,2380,2380,0
|
|
20230626,141000,236798390,2380,2380,2380,2380,0
|
|
20230626,140900,236798390,2380,2380,2380,2380,0
|
|
20230626,140800,236798390,2380,2380,2380,2380,0
|
|
20230626,140700,236798390,2380,2380,2380,2380,0
|
|
20230626,140600,236798390,2380,2380,2380,2380,123
|
|
20230626,140500,236505650,2385,2385,2385,2385,0
|
|
20230626,140400,236505650,2385,2385,2385,2385,0
|
|
20230626,140300,236505650,2385,2385,2385,2385,0
|
|
20230626,140200,236505650,2385,2385,2385,2385,31
|
|
20230626,140100,236431715,2385,2385,2385,2385,0
|
|
20230626,140000,236431715,2385,2385,2385,2385,1
|
|
20230626,135900,236429330,2380,2380,2380,2380,0
|
|
20230626,135800,236429330,2380,2380,2380,2380,1119
|
|
20230626,135700,233766110,2385,2385,2385,2385,0
|
|
20230626,135600,233766110,2385,2385,2385,2385,0
|
|
20230626,135500,233766110,2385,2385,2385,2385,0
|
|
20230626,135400,233766110,2385,2385,2385,2385,0
|
|
20230626,135300,233766110,2385,2385,2385,2385,0
|
|
20230626,135200,233766110,2385,2385,2385,2385,98
|
|
20230626,135100,233532380,2385,2385,2385,2385,0
|
|
20230626,135000,233532380,2385,2380,2385,2380,843
|
|
20230626,134900,231526035,2380,2380,2380,2380,0
|
|
20230626,134800,231526035,2380,2380,2380,2380,0
|
|
20230626,134700,231526035,2380,2380,2380,2380,0
|
|
20230626,134600,231526035,2380,2380,2380,2380,50
|
|
20230626,134500,231407035,2380,2380,2380,2380,39
|
|
20230626,134400,231314215,2385,2385,2385,2385,0
|
|
20230626,134300,231314215,2385,2385,2385,2385,0
|
|
20230626,134200,231314215,2385,2385,2385,2385,28
|
|
20230626,134100,231247435,2385,2375,2385,2375,4
|
|
20230626,134000,231237915,2385,2385,2385,2385,1
|
|
20230626,133900,231235530,2380,2380,2380,2380,0
|
|
20230626,133800,231235530,2380,2380,2380,2380,1470
|
|
20230626,133700,227736930,2380,2380,2380,2380,0
|
|
20230626,133600,227736930,2380,2380,2380,2380,0
|
|
20230626,133500,227736930,2380,2380,2380,2380,3
|
|
20230626,133400,227729790,2380,2380,2380,2380,160
|
|
20230626,133300,227348990,2385,2385,2385,2385,0
|
|
20230626,133200,227348990,2385,2385,2385,2385,2
|
|
20230626,133100,227344220,2380,2380,2380,2380,500
|
|
20230626,133000,226154220,2385,2385,2385,2385,0
|
|
20230626,132900,226154220,2385,2385,2385,2385,5
|
|
20230626,132800,226142295,2385,2385,2385,2385,0
|
|
20230626,132700,226142295,2385,2385,2385,2385,1
|
|
20230626,132600,226139910,2380,2380,2380,2380,20
|
|
20230626,132500,226092310,2385,2385,2385,2385,0
|
|
20230626,132400,226092310,2385,2385,2385,2385,0
|
|
20230626,132300,226092310,2385,2385,2385,2385,0
|
|
20230626,132200,226092310,2385,2385,2385,2385,0
|
|
20230626,132100,226092310,2385,2380,2385,2380,398
|
|
20230626,132000,225145065,2385,2380,2385,2380,10
|
|
20230626,131900,225121255,2380,2380,2380,2380,60
|
|
20230626,131800,224978455,2385,2385,2385,2385,0
|
|
20230626,131700,224978455,2385,2380,2385,2380,51
|
|
20230626,131600,224857070,2385,2385,2385,2385,0
|
|
20230626,131500,224857070,2385,2385,2385,2385,1
|
|
20230626,131400,224854685,2380,2380,2380,2380,0
|
|
20230626,131300,224854685,2380,2380,2380,2380,1590
|
|
20230626,131200,221070485,2380,2385,2385,2380,1563
|
|
20230626,131100,217350460,2385,2385,2385,2385,120
|
|
20230626,131000,217064260,2385,2385,2385,2385,40
|
|
20230626,130900,216968860,2385,2380,2385,2380,31
|
|
20230626,130800,216895075,2385,2385,2385,2385,0
|
|
20230626,130700,216895075,2385,2385,2385,2385,10
|
|
20230626,130600,216871225,2385,2385,2385,2385,0
|
|
20230626,130500,216871225,2385,2385,2385,2385,0
|
|
20230626,130400,216871225,2385,2380,2385,2380,1002
|
|
20230626,130300,214486455,2385,2385,2385,2385,0
|
|
20230626,130200,214486455,2385,2385,2385,2385,50
|
|
20230626,130100,214367205,2385,2385,2385,2385,39
|
|
20230626,130000,214274190,2380,2380,2380,2380,418
|
|
20230626,125900,213279350,2385,2385,2385,2385,0
|
|
20230626,125800,213279350,2385,2385,2385,2385,2000
|
|
20230626,125700,208509350,2385,2385,2385,2385,47
|
|
20230626,125600,208397255,2385,2385,2385,2385,0
|
|
20230626,125500,208397255,2385,2380,2385,2375,330
|
|
20230626,125400,207611680,2385,2385,2385,2385,1
|
|
20230626,125300,207609295,2380,2380,2380,2380,5
|
|
20230626,125200,207597395,2380,2380,2380,2380,0
|
|
20230626,125100,207597395,2380,2380,2380,2380,277
|
|
20230626,125000,206938135,2380,2380,2380,2380,0
|
|
20230626,124900,206938135,2380,2380,2380,2380,0
|
|
20230626,124800,206938135,2380,2380,2380,2380,51
|
|
20230626,124700,206816755,2380,2380,2380,2380,0
|
|
20230626,124600,206816755,2380,2375,2380,2375,22
|
|
20230626,124500,206764495,2380,2380,2380,2380,0
|
|
20230626,124400,206764495,2380,2380,2380,2380,800
|
|
20230626,124300,204860495,2380,2380,2380,2380,101
|
|
20230626,124200,204620115,2375,2375,2375,2375,0
|
|
20230626,124100,204620115,2375,2375,2375,2375,0
|
|
20230626,124000,204620115,2375,2375,2375,2375,0
|
|
20230626,123900,204620115,2375,2375,2375,2375,0
|
|
20230626,123800,204620115,2375,2375,2375,2375,10
|
|
20230626,123700,204596365,2380,2380,2380,2380,200
|
|
20230626,123600,204120365,2380,2380,2380,2380,0
|
|
20230626,123500,204120365,2380,2380,2380,2380,0
|
|
20230626,123400,204120365,2380,2380,2380,2380,1
|
|
20230626,123300,204117985,2375,2375,2375,2375,0
|
|
20230626,123200,204117985,2375,2375,2375,2375,0
|
|
20230626,123100,204117985,2375,2375,2375,2375,393
|
|
20230626,123000,203184610,2380,2380,2380,2380,0
|
|
20230626,122900,203184610,2380,2380,2380,2380,100
|
|
20230626,122800,202946610,2380,2380,2380,2380,0
|
|
20230626,122700,202946610,2380,2380,2380,2380,1
|
|
20230626,122600,202944230,2385,2385,2385,2385,0
|
|
20230626,122500,202944230,2385,2385,2385,2385,0
|
|
20230626,122400,202944230,2385,2385,2385,2385,0
|
|
20230626,122300,202944230,2385,2385,2385,2385,0
|
|
20230626,122200,202944230,2385,2385,2385,2385,0
|
|
20230626,122100,202944230,2385,2385,2385,2385,1
|
|
20230626,122000,202941845,2375,2375,2375,2375,0
|
|
20230626,121900,202941845,2375,2375,2375,2375,0
|
|
20230626,121800,202941845,2375,2375,2375,2375,8
|
|
20230626,121700,202922845,2385,2385,2385,2385,0
|
|
20230626,121600,202922845,2385,2385,2385,2385,0
|
|
20230626,121500,202922845,2385,2385,2385,2385,0
|
|
20230626,121400,202922845,2385,2385,2385,2385,0
|
|
20230626,121300,202922845,2385,2385,2385,2385,0
|
|
20230626,121200,202922845,2385,2385,2385,2385,0
|
|
20230626,121100,202922845,2385,2385,2385,2385,0
|
|
20230626,121000,202922845,2385,2385,2385,2385,0
|
|
20230626,120900,202922845,2385,2385,2385,2385,0
|
|
20230626,120800,202922845,2385,2385,2385,2385,0
|
|
20230626,120700,202922845,2385,2385,2385,2385,1
|
|
20230626,120600,202920460,2375,2375,2375,2375,565
|
|
20230626,120500,201578585,2385,2385,2385,2385,0
|
|
20230626,120400,201578585,2385,2385,2385,2385,0
|
|
20230626,120300,201578585,2385,2385,2385,2385,0
|
|
20230626,120200,201578585,2385,2385,2385,2385,50
|
|
20230626,120100,201459335,2385,2380,2385,2380,151
|
|
20230626,120000,201099330,2385,2380,2385,2380,415
|
|
20230626,115900,200111255,2380,2380,2380,2380,0
|
|
20230626,115800,200111255,2380,2380,2380,2380,0
|
|
20230626,115700,200111255,2380,2380,2380,2380,0
|
|
20230626,115600,200111255,2380,2380,2380,2380,0
|
|
20230626,115500,200111255,2380,2380,2380,2380,0
|
|
20230626,115400,200111255,2380,2380,2380,2380,0
|
|
20230626,115300,200111255,2380,2380,2380,2380,0
|
|
20230626,115200,200111255,2380,2380,2380,2380,0
|
|
20230626,115100,200111255,2380,2380,2380,2380,0
|
|
20230626,115000,200111255,2380,2380,2380,2380,0
|
|
20230626,114900,200111255,2380,2380,2380,2380,0
|
|
20230626,114800,200111255,2380,2380,2380,2380,710
|
|
20230626,114700,198421455,2380,2380,2380,2380,0
|
|
20230626,114600,198421455,2380,2380,2380,2380,200
|
|
20230626,114500,197945455,2385,2380,2385,2380,3904
|
|
20230626,114400,188646245,2380,2380,2380,2380,0
|
|
20230626,114300,188646245,2380,2380,2380,2380,0
|
|
20230626,114200,188646245,2380,2380,2380,2380,0
|
|
20230626,114100,188646245,2380,2380,2380,2380,0
|
|
20230626,114000,188646245,2380,2380,2380,2380,0
|
|
20230626,113900,188646245,2380,2380,2380,2380,1
|
|
20230626,113800,188643865,2380,2380,2380,2380,0
|
|
20230626,113700,188643865,2380,2380,2380,2380,0
|
|
20230626,113600,188643865,2380,2375,2380,2375,5
|
|
20230626,113500,188631985,2375,2375,2375,2375,0
|
|
20230626,113400,188631985,2375,2375,2375,2375,20
|
|
20230626,113300,188584485,2375,2375,2375,2375,0
|
|
20230626,113200,188584485,2375,2375,2375,2375,201
|
|
20230626,113100,188107110,2380,2380,2380,2380,0
|
|
20230626,113000,188107110,2380,2380,2380,2380,0
|
|
20230626,112900,188107110,2380,2380,2380,2380,2
|
|
20230626,112800,188102350,2380,2380,2380,2380,1
|
|
20230626,112700,188099970,2375,2375,2375,2375,1
|
|
20230626,112600,188097595,2380,2380,2380,2380,1250
|
|
20230626,112500,185122595,2385,2385,2385,2385,67
|
|
20230626,112400,184962800,2385,2385,2385,2385,36
|
|
20230626,112300,184876940,2385,2385,2385,2385,0
|
|
20230626,112200,184876940,2385,2385,2385,2385,0
|
|
20230626,112100,184876940,2385,2385,2385,2385,0
|
|
20230626,112000,184876940,2385,2385,2385,2385,0
|
|
20230626,111900,184876940,2385,2385,2385,2385,0
|
|
20230626,111800,184876940,2385,2385,2385,2385,1
|
|
20230626,111700,184874555,2380,2380,2380,2380,10
|
|
20230626,111600,184850755,2385,2385,2385,2385,0
|
|
20230626,111500,184850755,2385,2385,2385,2385,0
|
|
20230626,111400,184850755,2385,2385,2385,2385,20
|
|
20230626,111300,184803055,2385,2385,2385,2385,0
|
|
20230626,111200,184803055,2385,2385,2385,2385,0
|
|
20230626,111100,184803055,2385,2385,2385,2385,2
|
|
20230626,111000,184798285,2385,2380,2385,2380,1255
|
|
20230626,110900,181809295,2385,2385,2385,2380,1036
|
|
20230626,110800,179343450,2380,2380,2380,2380,90
|
|
20230626,110700,179129250,2385,2380,2385,2380,211
|
|
20230626,110600,178627050,2385,2385,2385,2385,1
|
|
20230626,110500,178624665,2385,2385,2385,2385,0
|
|
20230626,110400,178624665,2385,2385,2385,2385,2
|
|
20230626,110300,178619895,2380,2385,2385,2380,34
|
|
20230626,110200,178538885,2385,2385,2385,2385,0
|
|
20230626,110100,178538885,2385,2385,2385,2385,123
|
|
20230626,110000,178245530,2385,2385,2385,2385,0
|
|
20230626,105900,178245530,2385,2385,2385,2385,0
|
|
20230626,105800,178245530,2385,2385,2385,2385,2
|
|
20230626,105700,178240760,2385,2385,2385,2385,0
|
|
20230626,105600,178240760,2385,2380,2385,2380,293
|
|
20230626,105500,177543405,2385,2385,2385,2385,1
|
|
20230626,105400,177541020,2385,2385,2385,2385,4
|
|
20230626,105300,177531480,2385,2385,2385,2385,0
|
|
20230626,105200,177531480,2385,2380,2385,2380,8
|
|
20230626,105100,177512425,2385,2385,2385,2385,0
|
|
20230626,105000,177512425,2385,2385,2385,2385,2
|
|
20230626,104900,177507655,2385,2385,2385,2385,1
|
|
20230626,104800,177505270,2380,2385,2385,2380,1015
|
|
20230626,104700,175089495,2385,2385,2385,2385,100
|
|
20230626,104600,174850995,2385,2385,2385,2385,0
|
|
20230626,104500,174850995,2385,2385,2385,2385,2
|
|
20230626,104400,174846225,2385,2385,2385,2385,0
|
|
20230626,104300,174846225,2385,2385,2385,2385,0
|
|
20230626,104200,174846225,2385,2385,2385,2385,2
|
|
20230626,104100,174841455,2385,2385,2385,2385,0
|
|
20230626,104000,174841455,2385,2385,2385,2385,0
|
|
20230626,103900,174841455,2385,2385,2385,2385,1
|
|
20230626,103800,174839070,2385,2385,2385,2385,0
|
|
20230626,103700,174839070,2385,2385,2385,2385,1
|
|
20230626,103600,174836685,2385,2385,2385,2385,0
|
|
20230626,103500,174836685,2385,2385,2385,2385,1
|
|
20230626,103400,174834300,2385,2385,2385,2385,1
|
|
20230626,103300,174831915,2385,2380,2385,2380,302
|
|
20230626,103200,174113145,2385,2385,2385,2380,9
|
|
20230626,103100,174091715,2380,2380,2385,2380,388
|
|
20230626,103000,173168265,2380,2380,2380,2380,501
|
|
20230626,102900,171975885,2385,2385,2385,2385,0
|
|
20230626,102800,171975885,2385,2385,2385,2385,1
|
|
20230626,102700,171973500,2385,2380,2385,2380,16
|
|
20230626,102600,171935390,2380,2380,2380,2380,606
|
|
20230626,102500,170493110,2380,2375,2380,2375,1362
|
|
20230626,102400,167258350,2375,2375,2375,2375,2
|
|
20230626,102300,167253600,2380,2380,2380,2380,1
|
|
20230626,102200,167251220,2375,2375,2375,2375,500
|
|
20230626,102100,166063720,2375,2375,2375,2375,0
|
|
20230626,102000,166063720,2375,2375,2375,2375,0
|
|
20230626,101900,166063720,2375,2375,2375,2375,0
|
|
20230626,101800,166063720,2375,2375,2375,2375,0
|
|
20230626,101700,166063720,2375,2375,2375,2375,69
|
|
20230626,101600,165899845,2375,2375,2375,2375,8
|
|
20230626,101500,165880845,2375,2375,2375,2375,0
|
|
20230626,101400,165880845,2375,2375,2375,2375,0
|
|
20230626,101300,165880845,2375,2375,2375,2375,0
|
|
20230626,101200,165880845,2375,2375,2375,2375,0
|
|
20230626,101100,165880845,2375,2375,2375,2375,1
|
|
20230626,101000,165878470,2375,2375,2375,2375,6
|
|
20230626,100900,165864220,2360,2365,2365,2360,5000
|
|
20230626,100800,154058330,2365,2370,2370,2365,10000
|
|
20230626,100700,130404555,2375,2370,2375,2370,251
|
|
20230626,100600,129809680,2375,2375,2375,2375,245
|
|
20230626,100500,129227805,2375,2375,2375,2375,597
|
|
20230626,100400,127809930,2375,2375,2375,2375,105
|
|
20230626,100300,127560555,2375,2375,2375,2375,5
|
|
20230626,100200,127548680,2370,2375,2375,2370,2426
|
|
20230626,100100,121786935,2375,2375,2375,2375,0
|
|
20230626,100000,121786935,2375,2375,2375,2375,0
|
|
20230626,095900,121786935,2375,2375,2375,2375,2
|
|
20230626,095800,121782185,2370,2370,2370,2370,500
|
|
20230626,095700,120597185,2375,2375,2375,2375,0
|
|
20230626,095600,120597185,2375,2375,2375,2375,1
|
|
20230626,095500,120594810,2375,2375,2375,2375,0
|
|
20230626,095400,120594810,2375,2375,2375,2375,30
|
|
20230626,095300,120523560,2370,2370,2370,2370,0
|
|
20230626,095200,120523560,2370,2370,2370,2370,0
|
|
20230626,095100,120523560,2370,2370,2370,2370,0
|
|
20230626,095000,120523560,2370,2370,2370,2370,805
|
|
20230626,094900,118615710,2370,2370,2370,2370,0
|
|
20230626,094800,118615710,2370,2370,2370,2370,10
|
|
20230626,094700,118592010,2370,2370,2370,2370,30
|
|
20230626,094600,118520910,2370,2370,2370,2370,0
|
|
20230626,094500,118520910,2370,2370,2370,2370,900
|
|
20230626,094400,116387910,2370,2370,2370,2370,201
|
|
20230626,094300,115911540,2365,2365,2365,2365,0
|
|
20230626,094200,115911540,2365,2370,2380,2365,1993
|
|
20230626,094100,111188180,2365,2365,2365,2365,89
|
|
20230626,094000,110977695,2360,2360,2360,2360,4
|
|
20230626,093900,110968255,2360,2365,2365,2360,2
|
|
20230626,093800,110963530,2365,2365,2365,2365,15
|
|
20230626,093700,110928055,2365,2365,2365,2365,1
|
|
20230626,093600,110925690,2365,2365,2365,2365,411
|
|
20230626,093500,109953675,2365,2365,2365,2365,0
|
|
20230626,093400,109953675,2365,2365,2365,2365,1
|
|
20230626,093300,109951310,2360,2360,2360,2360,0
|
|
20230626,093200,109951310,2360,2365,2365,2360,501
|
|
20230626,093100,108768945,2365,2365,2365,2365,74
|
|
20230626,093000,108593935,2365,2365,2365,2365,78
|
|
20230626,092900,108409465,2365,2365,2365,2365,98
|
|
20230626,092800,108177695,2365,2365,2375,2365,4617
|
|
20230626,092700,97249100,2365,2365,2365,2360,1673
|
|
20230626,092600,93293320,2365,2365,2365,2365,52
|
|
20230626,092500,93170340,2365,2370,2370,2365,35
|
|
20230626,092400,93087545,2365,2360,2365,2360,2793
|
|
20230626,092300,86491505,2360,2360,2360,2360,1
|
|
20230626,092200,86489145,2355,2355,2355,2355,56
|
|
20230626,092100,86357265,2355,2355,2360,2350,703
|
|
20230626,092000,84703690,2360,2355,2360,2355,1290
|
|
20230626,091900,81665635,2360,2360,2360,2360,0
|
|
20230626,091800,81665635,2360,2355,2360,2355,1078
|
|
20230626,091700,79126940,2345,2345,2345,2345,0
|
|
20230626,091600,79126940,2345,2345,2345,2345,101
|
|
20230626,091500,78890095,2345,2345,2345,2345,215
|
|
20230626,091400,78385920,2350,2350,2350,2350,1518
|
|
20230626,091300,74818620,2350,2350,2350,2350,5
|
|
20230626,091200,74806870,2340,2340,2340,2340,3665
|
|
20230626,091100,66230770,2340,2345,2345,2340,1410
|
|
20230626,091000,62931120,2340,2345,2345,2335,6081
|
|
20230626,090900,48692985,2355,2355,2355,2355,2
|
|
20230626,090800,48688275,2355,2355,2355,2345,6682
|
|
20230626,090700,32996690,2355,2355,2355,2350,2095
|
|
20230626,090600,28067680,2355,2355,2355,2355,1430
|
|
20230626,090500,24700030,2355,2360,2360,2355,6597
|
|
20230626,090400,9138995,2365,2365,2365,2360,886
|
|
20230626,090300,7043610,2370,2370,2370,2370,14
|
|
20230626,090200,7010430,2370,2370,2370,2370,22
|
|
20230626,090100,6958290,2370,2370,2370,2370,2078
|
|
20230626,090000,2033430,2390,2395,2395,2375,830
|