597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,185300,1673583275,2455,2455,2455,2455,0
|
|
20230626,185200,1673583275,2455,2455,2455,2455,0
|
|
20230626,185100,1673583275,2455,2455,2455,2455,0
|
|
20230626,185000,1673583275,2455,2455,2455,2455,0
|
|
20230626,184900,1673583275,2455,2455,2455,2455,0
|
|
20230626,184800,1673583275,2455,2455,2455,2455,0
|
|
20230626,184700,1673583275,2455,2455,2455,2455,0
|
|
20230626,184600,1673583275,2455,2455,2455,2455,0
|
|
20230626,184500,1673583275,2455,2455,2455,2455,0
|
|
20230626,184400,1673583275,2455,2455,2455,2455,0
|
|
20230626,184300,1673583275,2455,2455,2455,2455,0
|
|
20230626,184200,1673583275,2455,2455,2455,2455,0
|
|
20230626,184100,1673583275,2455,2455,2455,2455,0
|
|
20230626,184000,1673583275,2455,2455,2455,2455,0
|
|
20230626,183900,1673583275,2455,2455,2455,2455,0
|
|
20230626,183800,1673583275,2455,2455,2455,2455,0
|
|
20230626,183700,1673583275,2455,2455,2455,2455,0
|
|
20230626,183600,1673583275,2455,2455,2455,2455,0
|
|
20230626,183500,1673583275,2455,2455,2455,2455,0
|
|
20230626,183400,1673583275,2455,2455,2455,2455,0
|
|
20230626,183300,1673583275,2455,2455,2455,2455,0
|
|
20230626,183200,1673583275,2455,2455,2455,2455,0
|
|
20230626,183100,1673583275,2455,2455,2455,2455,0
|
|
20230626,183000,1673583275,2455,2455,2455,2455,0
|
|
20230626,182900,1673583275,2455,2455,2455,2455,0
|
|
20230626,182800,1673583275,2455,2455,2455,2455,0
|
|
20230626,182700,1673583275,2455,2455,2455,2455,0
|
|
20230626,182600,1673583275,2455,2455,2455,2455,0
|
|
20230626,182500,1673583275,2455,2455,2455,2455,0
|
|
20230626,182400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,182300,1673583275,2455,2455,2455,2455,0
|
|
20230626,182200,1673583275,2455,2455,2455,2455,0
|
|
20230626,182100,1673583275,2455,2455,2455,2455,0
|
|
20230626,182000,1673583275,2455,2455,2455,2455,0
|
|
20230626,181900,1673583275,2455,2455,2455,2455,0
|
|
20230626,181800,1673583275,2455,2455,2455,2455,0
|
|
20230626,181700,1673583275,2455,2455,2455,2455,0
|
|
20230626,181600,1673583275,2455,2455,2455,2455,0
|
|
20230626,181500,1673583275,2455,2455,2455,2455,0
|
|
20230626,181400,1673583275,2455,2455,2455,2455,0
|
|
20230626,181300,1673583275,2455,2455,2455,2455,0
|
|
20230626,181200,1673583275,2455,2455,2455,2455,0
|
|
20230626,181100,1673583275,2455,2455,2455,2455,0
|
|
20230626,181000,1673583275,2455,2455,2455,2455,0
|
|
20230626,180900,1673583275,2455,2455,2455,2455,0
|
|
20230626,180800,1673583275,2455,2455,2455,2455,0
|
|
20230626,180700,1673583275,2455,2455,2455,2455,0
|
|
20230626,180600,1673583275,2455,2455,2455,2455,0
|
|
20230626,180500,1673583275,2455,2455,2455,2455,0
|
|
20230626,180400,1673583275,2455,2455,2455,2455,0
|
|
20230626,180300,1673583275,2455,2455,2455,2455,0
|
|
20230626,180200,1673583275,2455,2455,2455,2455,0
|
|
20230626,180100,1673583275,2455,2455,2455,2455,0
|
|
20230626,180000,1673583275,2455,2455,2455,2455,0
|
|
20230626,175900,1673583275,2455,2455,2455,2455,0
|
|
20230626,175800,1673583275,2455,2455,2455,2455,0
|
|
20230626,175700,1673583275,2455,2455,2455,2455,0
|
|
20230626,175600,1673583275,2455,2455,2455,2455,0
|
|
20230626,175500,1673583275,2455,2455,2455,2455,0
|
|
20230626,175400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,175300,1673583275,2455,2455,2455,2455,0
|
|
20230626,175200,1673583275,2455,2455,2455,2455,0
|
|
20230626,175100,1673583275,2455,2455,2455,2455,0
|
|
20230626,175000,1673583275,2455,2455,2455,2455,0
|
|
20230626,174900,1673583275,2455,2455,2455,2455,0
|
|
20230626,174800,1673583275,2455,2455,2455,2455,0
|
|
20230626,174700,1673583275,2455,2455,2455,2455,0
|
|
20230626,174600,1673583275,2455,2455,2455,2455,0
|
|
20230626,174500,1673583275,2455,2455,2455,2455,0
|
|
20230626,174400,1673583275,2455,2455,2455,2455,0
|
|
20230626,174300,1673583275,2455,2455,2455,2455,0
|
|
20230626,174200,1673583275,2455,2455,2455,2455,0
|
|
20230626,174100,1673583275,2455,2455,2455,2455,0
|
|
20230626,174000,1673583275,2455,2455,2455,2455,0
|
|
20230626,173900,1673583275,2455,2455,2455,2455,0
|
|
20230626,173800,1673583275,2455,2455,2455,2455,0
|
|
20230626,173700,1673583275,2455,2455,2455,2455,0
|
|
20230626,173600,1673583275,2455,2455,2455,2455,0
|
|
20230626,173500,1673583275,2455,2455,2455,2455,0
|
|
20230626,173400,1673583275,2455,2455,2455,2455,0
|
|
20230626,173300,1673583275,2455,2455,2455,2455,0
|
|
20230626,173200,1673583275,2455,2455,2455,2455,0
|
|
20230626,173100,1673583275,2455,2455,2455,2455,0
|
|
20230626,173000,1673583275,2455,2455,2455,2455,0
|
|
20230626,172900,1673583275,2455,2455,2455,2455,0
|
|
20230626,172800,1673583275,2455,2455,2455,2455,0
|
|
20230626,172700,1673583275,2455,2455,2455,2455,0
|
|
20230626,172600,1673583275,2455,2455,2455,2455,0
|
|
20230626,172500,1673583275,2455,2455,2455,2455,0
|
|
20230626,172400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,172300,1673583275,2455,2455,2455,2455,0
|
|
20230626,172200,1673583275,2455,2455,2455,2455,0
|
|
20230626,172100,1673583275,2455,2455,2455,2455,0
|
|
20230626,172000,1673583275,2455,2455,2455,2455,0
|
|
20230626,171900,1673583275,2455,2455,2455,2455,0
|
|
20230626,171800,1673583275,2455,2455,2455,2455,0
|
|
20230626,171700,1673583275,2455,2455,2455,2455,0
|
|
20230626,171600,1673583275,2455,2455,2455,2455,0
|
|
20230626,171500,1673583275,2455,2455,2455,2455,0
|
|
20230626,171400,1673583275,2455,2455,2455,2455,0
|
|
20230626,171300,1673583275,2455,2455,2455,2455,0
|
|
20230626,171200,1673583275,2455,2455,2455,2455,0
|
|
20230626,171100,1673583275,2455,2455,2455,2455,0
|
|
20230626,171000,1673583275,2455,2455,2455,2455,0
|
|
20230626,170900,1673583275,2455,2455,2455,2455,0
|
|
20230626,170800,1673583275,2455,2455,2455,2455,0
|
|
20230626,170700,1673583275,2455,2455,2455,2455,0
|
|
20230626,170600,1673583275,2455,2455,2455,2455,0
|
|
20230626,170500,1673583275,2455,2455,2455,2455,0
|
|
20230626,170400,1673583275,2455,2455,2455,2455,0
|
|
20230626,170300,1673583275,2455,2455,2455,2455,0
|
|
20230626,170200,1673583275,2455,2455,2455,2455,0
|
|
20230626,170100,1673583275,2455,2455,2455,2455,0
|
|
20230626,170000,1673583275,2455,2455,2455,2455,0
|
|
20230626,165900,1673583275,2455,2455,2455,2455,0
|
|
20230626,165800,1673583275,2455,2455,2455,2455,0
|
|
20230626,165700,1673583275,2455,2455,2455,2455,0
|
|
20230626,165600,1673583275,2455,2455,2455,2455,0
|
|
20230626,165500,1673583275,2455,2455,2455,2455,0
|
|
20230626,165400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,165300,1673583275,2455,2455,2455,2455,0
|
|
20230626,165200,1673583275,2455,2455,2455,2455,0
|
|
20230626,165100,1673583275,2455,2455,2455,2455,0
|
|
20230626,165000,1673583275,2455,2455,2455,2455,0
|
|
20230626,164900,1673583275,2455,2455,2455,2455,0
|
|
20230626,164800,1673583275,2455,2455,2455,2455,0
|
|
20230626,164700,1673583275,2455,2455,2455,2455,0
|
|
20230626,164600,1673583275,2455,2455,2455,2455,0
|
|
20230626,164500,1673583275,2455,2455,2455,2455,0
|
|
20230626,164400,1673583275,2455,2455,2455,2455,0
|
|
20230626,164300,1673583275,2455,2455,2455,2455,0
|
|
20230626,164200,1673583275,2455,2455,2455,2455,0
|
|
20230626,164100,1673583275,2455,2455,2455,2455,0
|
|
20230626,164000,1673583275,2455,2455,2455,2455,0
|
|
20230626,163900,1673583275,2455,2455,2455,2455,0
|
|
20230626,163800,1673583275,2455,2455,2455,2455,0
|
|
20230626,163700,1673583275,2455,2455,2455,2455,0
|
|
20230626,163600,1673583275,2455,2455,2455,2455,0
|
|
20230626,163500,1673583275,2455,2455,2455,2455,0
|
|
20230626,163400,1673583275,2455,2455,2455,2455,0
|
|
20230626,163300,1673583275,2455,2455,2455,2455,0
|
|
20230626,163200,1673583275,2455,2455,2455,2455,0
|
|
20230626,163100,1673583275,2455,2455,2455,2455,0
|
|
20230626,163000,1673583275,2455,2455,2455,2455,0
|
|
20230626,162900,1673583275,2455,2455,2455,2455,0
|
|
20230626,162800,1673583275,2455,2455,2455,2455,0
|
|
20230626,162700,1673583275,2455,2455,2455,2455,0
|
|
20230626,162600,1673583275,2455,2455,2455,2455,0
|
|
20230626,162500,1673583275,2455,2455,2455,2455,0
|
|
20230626,162400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,162300,1673583275,2455,2455,2455,2455,0
|
|
20230626,162200,1673583275,2455,2455,2455,2455,0
|
|
20230626,162100,1673583275,2455,2455,2455,2455,0
|
|
20230626,162000,1673583275,2455,2455,2455,2455,0
|
|
20230626,161900,1673583275,2455,2455,2455,2455,0
|
|
20230626,161800,1673583275,2455,2455,2455,2455,0
|
|
20230626,161700,1673583275,2455,2455,2455,2455,0
|
|
20230626,161600,1673583275,2455,2455,2455,2455,0
|
|
20230626,161500,1673583275,2455,2455,2455,2455,0
|
|
20230626,161400,1673583275,2455,2455,2455,2455,0
|
|
20230626,161300,1673583275,2455,2455,2455,2455,0
|
|
20230626,161200,1673583275,2455,2455,2455,2455,0
|
|
20230626,161100,1673583275,2455,2455,2455,2455,0
|
|
20230626,161000,1673583275,2455,2455,2455,2455,0
|
|
20230626,160900,1673583275,2455,2455,2455,2455,0
|
|
20230626,160800,1673583275,2455,2455,2455,2455,0
|
|
20230626,160700,1673583275,2455,2455,2455,2455,0
|
|
20230626,160600,1673583275,2455,2455,2455,2455,0
|
|
20230626,160500,1673583275,2455,2455,2455,2455,0
|
|
20230626,160400,1673583275,2455,2455,2455,2455,0
|
|
20230626,160300,1673583275,2455,2455,2455,2455,0
|
|
20230626,160200,1673583275,2455,2455,2455,2455,0
|
|
20230626,160100,1673583275,2455,2455,2455,2455,0
|
|
20230626,160000,1673583275,2455,2455,2455,2455,0
|
|
20230626,155900,1673583275,2455,2455,2455,2455,0
|
|
20230626,155800,1673583275,2455,2455,2455,2455,0
|
|
20230626,155700,1673583275,2455,2455,2455,2455,0
|
|
20230626,155600,1673583275,2455,2455,2455,2455,0
|
|
20230626,155500,1673583275,2455,2455,2455,2455,0
|
|
20230626,155400,1673583275,2455,2455,2455,2455,5495
|
|
20230626,155300,1673583275,2455,2455,2455,2455,0
|
|
20230626,155200,1673583275,2455,2455,2455,2455,0
|
|
20230626,155100,1673583275,2455,2455,2455,2455,0
|
|
20230626,155000,1673583275,2455,2455,2455,2455,0
|
|
20230626,154900,1673583275,2455,2455,2455,2455,0
|
|
20230626,154800,1673583275,2455,2455,2455,2455,0
|
|
20230626,154700,1673583275,2455,2455,2455,2455,0
|
|
20230626,154600,1673583275,2455,2455,2455,2455,0
|
|
20230626,154500,1673583275,2455,2455,2455,2455,0
|
|
20230626,154400,1673583275,2455,2455,2455,2455,0
|
|
20230626,154300,1673583275,2455,2455,2455,2455,0
|
|
20230626,154200,1673583275,2455,2455,2455,2455,0
|
|
20230626,154100,1673583275,2455,2455,2455,2455,0
|
|
20230626,154000,1673583275,2455,2455,2455,2455,0
|
|
20230626,153900,1673583275,2455,2455,2455,2455,0
|
|
20230626,153800,1673583275,2455,2455,2455,2455,0
|
|
20230626,153700,1673583275,2455,2455,2455,2455,0
|
|
20230626,153600,1673583275,2455,2455,2455,2455,0
|
|
20230626,153500,1673583275,2455,2455,2455,2455,0
|
|
20230626,153400,1673583275,2455,2455,2455,2455,0
|
|
20230626,153300,1673583275,2455,2455,2455,2455,0
|
|
20230626,153200,1673583275,2455,2455,2455,2455,0
|
|
20230626,153100,1673583275,2455,2455,2455,2455,0
|
|
20230626,153000,1673583275,2455,2455,2455,2455,5495
|
|
20230626,152900,1660093050,2450,2450,2450,2450,0
|
|
20230626,152800,1660093050,2450,2450,2450,2450,0
|
|
20230626,152700,1660093050,2450,2450,2450,2450,0
|
|
20230626,152600,1660093050,2450,2450,2450,2450,0
|
|
20230626,152500,1660093050,2450,2450,2450,2450,0
|
|
20230626,152400,1660093050,2450,2450,2450,2450,0
|
|
20230626,152300,1660093050,2450,2450,2450,2450,0
|
|
20230626,152200,1660093050,2450,2450,2450,2450,0
|
|
20230626,152100,1660093050,2450,2450,2450,2450,0
|
|
20230626,152000,1660093050,2450,2450,2450,2450,0
|
|
20230626,151900,1660093050,2450,2440,2450,2430,1090
|
|
20230626,151800,1657433935,2440,2445,2450,2435,529
|
|
20230626,151700,1656140610,2445,2445,2450,2435,83
|
|
20230626,151600,1655937695,2450,2445,2450,2445,293
|
|
20230626,151500,1655221280,2450,2445,2450,2445,191
|
|
20230626,151400,1654753410,2450,2450,2450,2445,114
|
|
20230626,151300,1654474160,2445,2430,2450,2430,118
|
|
20230626,151200,1654186390,2450,2445,2450,2425,32
|
|
20230626,151100,1654108250,2425,2430,2445,2425,343
|
|
20230626,151000,1653275600,2440,2425,2440,2425,1026
|
|
20230626,150900,1650772300,2440,2440,2440,2425,91
|
|
20230626,150800,1650550710,2425,2440,2440,2425,25
|
|
20230626,150700,1650489945,2425,2430,2450,2425,1868
|
|
20230626,150600,1645957715,2435,2450,2455,2435,3904
|
|
20230626,150500,1636410055,2455,2445,2455,2435,73
|
|
20230626,150400,1636231445,2455,2445,2455,2445,2383
|
|
20230626,150300,1630396705,2440,2440,2445,2440,768
|
|
20230626,150200,1628521280,2440,2430,2440,2430,616
|
|
20230626,150100,1627023815,2435,2425,2435,2425,122
|
|
20230626,150000,1626727335,2430,2430,2430,2425,5
|
|
20230626,145900,1626715195,2425,2430,2430,2420,1729
|
|
20230626,145800,1622522325,2425,2430,2430,2425,56
|
|
20230626,145700,1622386510,2425,2435,2435,2425,3
|
|
20230626,145600,1622379215,2435,2430,2440,2415,1312
|
|
20230626,145500,1619194870,2410,2425,2425,2410,3850
|
|
20230626,145400,1609882415,2425,2425,2435,2425,5
|
|
20230626,145300,1609870265,2440,2425,2440,2425,260
|
|
20230626,145200,1609239695,2425,2435,2440,2425,6
|
|
20230626,145100,1609225095,2425,2440,2440,2425,3
|
|
20230626,145000,1609217800,2420,2445,2445,2420,303
|
|
20230626,144900,1608483975,2425,2425,2425,2425,0
|
|
20230626,144800,1608483975,2425,2440,2440,2425,53
|
|
20230626,144700,1608354670,2445,2445,2445,2445,312
|
|
20230626,144600,1607591830,2445,2445,2450,2445,234
|
|
20230626,144500,1607019670,2445,2420,2445,2420,1552
|
|
20230626,144400,1603256110,2420,2430,2430,2420,3016
|
|
20230626,144300,1595941360,2440,2440,2440,2440,0
|
|
20230626,144200,1595941360,2440,2445,2445,2430,1603
|
|
20230626,144100,1592041720,2450,2450,2450,2445,35
|
|
20230626,144000,1591956070,2450,2450,2450,2450,102
|
|
20230626,143900,1591706170,2445,2445,2445,2445,55
|
|
20230626,143800,1591571695,2450,2450,2450,2450,0
|
|
20230626,143700,1591571695,2450,2450,2450,2450,82
|
|
20230626,143600,1591370795,2450,2445,2450,2445,201
|
|
20230626,143500,1590878705,2445,2440,2445,2440,846
|
|
20230626,143400,1588814435,2440,2440,2440,2435,312
|
|
20230626,143300,1588053235,2440,2435,2440,2435,38
|
|
20230626,143200,1587960700,2440,2440,2440,2435,50
|
|
20230626,143100,1587838940,2430,2430,2430,2430,855
|
|
20230626,143000,1585761290,2425,2420,2425,2420,117
|
|
20230626,142900,1585478145,2420,2425,2430,2410,3102
|
|
20230626,142800,1577982260,2425,2425,2425,2425,83
|
|
20230626,142700,1577780985,2425,2425,2425,2425,1
|
|
20230626,142600,1577778560,2425,2425,2425,2425,24
|
|
20230626,142500,1577720360,2425,2415,2425,2415,277
|
|
20230626,142400,1577051385,2425,2415,2425,2410,2946
|
|
20230626,142300,1569923585,2415,2420,2425,2415,1349
|
|
20230626,142200,1566661600,2425,2425,2425,2425,100
|
|
20230626,142100,1566419100,2425,2435,2435,2425,719
|
|
20230626,142000,1564673750,2440,2435,2440,2435,953
|
|
20230626,141900,1562353190,2435,2435,2435,2435,30
|
|
20230626,141800,1562280140,2435,2430,2435,2430,5
|
|
20230626,141700,1562267985,2440,2430,2440,2430,1016
|
|
20230626,141600,1559799095,2430,2430,2430,2430,0
|
|
20230626,141500,1559799095,2430,2430,2430,2430,702
|
|
20230626,141400,1558093235,2430,2425,2430,2425,199
|
|
20230626,141300,1557610645,2430,2430,2430,2430,17
|
|
20230626,141200,1557569335,2430,2430,2430,2425,515
|
|
20230626,141100,1556320435,2430,2425,2435,2425,3504
|
|
20230626,141000,1547823000,2430,2435,2435,2430,729
|
|
20230626,140900,1546051480,2435,2435,2435,2430,2665
|
|
20230626,140800,1539575515,2435,2440,2440,2435,3062
|
|
20230626,140700,1532111710,2445,2445,2445,2445,115
|
|
20230626,140600,1531830535,2450,2445,2450,2445,425
|
|
20230626,140500,1530791405,2450,2455,2455,2450,2076
|
|
20230626,140400,1525703195,2460,2455,2460,2455,44
|
|
20230626,140300,1525595165,2455,2455,2455,2455,235
|
|
20230626,140200,1525018240,2455,2455,2455,2455,372
|
|
20230626,140100,1524104980,2455,2465,2465,2455,1128
|
|
20230626,140000,1521335260,2465,2465,2465,2465,0
|
|
20230626,135900,1521335260,2465,2465,2465,2465,1
|
|
20230626,135800,1521332795,2460,2460,2460,2460,8
|
|
20230626,135700,1521313115,2460,2460,2465,2460,217
|
|
20230626,135600,1520779290,2460,2460,2460,2460,4
|
|
20230626,135500,1520769450,2460,2455,2465,2455,3448
|
|
20230626,135400,1512298555,2455,2455,2455,2455,1200
|
|
20230626,135300,1509352555,2455,2450,2455,2450,66
|
|
20230626,135200,1509190800,2455,2455,2455,2455,121
|
|
20230626,135100,1508893745,2455,2455,2455,2455,11
|
|
20230626,135000,1508866740,2460,2460,2460,2460,1
|
|
20230626,134900,1508864280,2460,2460,2460,2460,0
|
|
20230626,134800,1508864280,2460,2455,2460,2450,961
|
|
20230626,134700,1506509045,2455,2455,2460,2455,214
|
|
20230626,134600,1505983670,2460,2455,2460,2455,144
|
|
20230626,134500,1505630085,2460,2460,2460,2455,154
|
|
20230626,134400,1505251675,2460,2455,2460,2450,611
|
|
20230626,134300,1503754105,2460,2455,2460,2455,1057
|
|
20230626,134200,1501159165,2460,2455,2460,2455,486
|
|
20230626,134100,1499964725,2460,2460,2460,2455,51
|
|
20230626,134000,1499839510,2450,2455,2460,2450,106
|
|
20230626,133900,1499579425,2455,2460,2460,2455,1117
|
|
20230626,133800,1496836945,2455,2455,2460,2455,1222
|
|
20230626,133700,1493832075,2460,2465,2465,2460,173
|
|
20230626,133600,1493405965,2465,2455,2465,2455,482
|
|
20230626,133500,1492218035,2465,2465,2465,2465,1
|
|
20230626,133400,1492215570,2460,2465,2465,2460,51
|
|
20230626,133300,1492089860,2470,2470,2470,2470,0
|
|
20230626,133200,1492089860,2470,2460,2470,2460,1505
|
|
20230626,133100,1488383610,2460,2470,2470,2460,57
|
|
20230626,133000,1488243380,2460,2470,2470,2460,2
|
|
20230626,132900,1488238450,2460,2460,2460,2460,100
|
|
20230626,132800,1487992450,2475,2475,2475,2475,0
|
|
20230626,132700,1487992450,2475,2470,2475,2470,63
|
|
20230626,132600,1487836825,2470,2465,2480,2455,1370
|
|
20230626,132500,1484463645,2475,2475,2475,2460,10
|
|
20230626,132400,1484438955,2460,2465,2465,2460,8
|
|
20230626,132300,1484419270,2475,2475,2475,2475,1
|
|
20230626,132200,1484416795,2475,2470,2475,2460,3480
|
|
20230626,132100,1475845140,2470,2470,2470,2470,1
|
|
20230626,132000,1475842670,2475,2475,2475,2475,93
|
|
20230626,131900,1475612495,2480,2480,2480,2480,0
|
|
20230626,131800,1475612495,2480,2480,2480,2480,2
|
|
20230626,131700,1475607535,2475,2480,2480,2475,597
|
|
20230626,131600,1474129760,2485,2485,2490,2470,766
|
|
20230626,131500,1472234010,2485,2485,2485,2480,176
|
|
20230626,131400,1471796725,2485,2470,2490,2470,806
|
|
20230626,131300,1469793955,2485,2485,2485,2470,264
|
|
20230626,131200,1469141740,2470,2470,2470,2470,0
|
|
20230626,131100,1469141740,2470,2470,2470,2470,2473
|
|
20230626,131000,1463033430,2470,2475,2475,2470,1058
|
|
20230626,130900,1460414890,2475,2480,2485,2475,1361
|
|
20230626,130800,1457041295,2480,2485,2485,2480,342
|
|
20230626,130700,1456193110,2480,2485,2485,2480,637
|
|
20230626,130600,1454613100,2490,2490,2495,2480,1940
|
|
20230626,130500,1449773110,2495,2495,2495,2480,96
|
|
20230626,130400,1449533895,2490,2490,2500,2490,422
|
|
20230626,130300,1448481740,2475,2485,2490,2475,712
|
|
20230626,130200,1446717370,2485,2475,2485,2475,117
|
|
20230626,130100,1446427785,2485,2485,2485,2485,0
|
|
20230626,130000,1446427785,2485,2485,2485,2485,31
|
|
20230626,125900,1446350750,2485,2485,2485,2470,1019
|
|
20230626,125800,1443833625,2470,2485,2485,2465,61
|
|
20230626,125700,1443682090,2460,2475,2485,2460,8590
|
|
20230626,125600,1422510755,2470,2475,2485,2470,2940
|
|
20230626,125500,1415237035,2475,2470,2490,2470,251
|
|
20230626,125400,1414616525,2470,2485,2485,2470,999
|
|
20230626,125300,1412145860,2485,2480,2500,2480,1933
|
|
20230626,125200,1407336430,2480,2480,2495,2475,2755
|
|
20230626,125100,1400513560,2495,2500,2500,2470,6281
|
|
20230626,125000,1384942505,2500,2510,2510,2500,1760
|
|
20230626,124900,1380534480,2510,2520,2520,2510,711
|
|
20230626,124800,1378747700,2515,2525,2525,2515,537
|
|
20230626,124700,1377393265,2525,2510,2530,2510,1674
|
|
20230626,124600,1373188600,2520,2500,2520,2500,3780
|
|
20230626,124500,1363692130,2510,2510,2515,2510,1083
|
|
20230626,124400,1360973755,2510,2500,2510,2495,254
|
|
20230626,124300,1360337365,2500,2510,2515,2500,2098
|
|
20230626,124200,1355067605,2545,2515,2545,2500,11305
|
|
20230626,124100,1326448385,2515,2490,2515,2485,8134
|
|
20230626,124000,1306084925,2485,2485,2495,2480,1874
|
|
20230626,123900,1301430500,2485,2500,2505,2450,22377
|
|
20230626,123800,1246019885,2500,2485,2505,2480,3687
|
|
20230626,123700,1236836915,2495,2510,2510,2495,3857
|
|
20230626,123600,1227195095,2505,2490,2515,2485,7472
|
|
20230626,123500,1208521650,2490,2550,2550,2485,21677
|
|
20230626,123400,1154113765,2550,2585,2595,2530,33839
|
|
20230626,123300,1067649670,2585,2600,2625,2565,85958
|
|
20230626,123200,844634795,2580,2580,2580,2580,0
|
|
20230626,123100,844634795,2580,2500,2580,2500,31394
|
|
20230626,123000,764713380,2500,2485,2515,2485,15260
|
|
20230626,122900,726580105,2485,2480,2485,2480,8
|
|
20230626,122800,726560250,2480,2470,2480,2470,860
|
|
20230626,122700,724427460,2470,2475,2475,2470,150
|
|
20230626,122600,724056905,2480,2480,2480,2480,191
|
|
20230626,122500,723583225,2480,2460,2480,2460,5833
|
|
20230626,122400,709195570,2455,2455,2455,2455,505
|
|
20230626,122300,707955795,2455,2455,2455,2455,1193
|
|
20230626,122200,705026980,2455,2455,2455,2455,0
|
|
20230626,122100,705026980,2455,2455,2455,2455,0
|
|
20230626,122000,705026980,2455,2450,2455,2450,311
|
|
20230626,121900,704265020,2450,2450,2450,2450,50
|
|
20230626,121800,704142520,2450,2450,2450,2450,1380
|
|
20230626,121700,700761520,2450,2450,2450,2450,0
|
|
20230626,121600,700761520,2450,2450,2450,2450,2
|
|
20230626,121500,700756620,2460,2460,2460,2460,10
|
|
20230626,121400,700732020,2455,2455,2455,2455,0
|
|
20230626,121300,700732020,2455,2455,2455,2455,0
|
|
20230626,121200,700732020,2455,2455,2455,2455,461
|
|
20230626,121100,699600265,2460,2455,2460,2455,24
|
|
20230626,121000,699541340,2460,2450,2460,2450,627
|
|
20230626,120900,698002095,2450,2455,2455,2450,16
|
|
20230626,120800,697962885,2455,2455,2455,2455,6
|
|
20230626,120700,697948155,2455,2455,2455,2450,8
|
|
20230626,120600,697928535,2450,2455,2455,2450,506
|
|
20230626,120500,696688830,2455,2450,2455,2450,26
|
|
20230626,120400,696625125,2455,2455,2455,2455,200
|
|
20230626,120300,696134125,2455,2450,2455,2450,19
|
|
20230626,120200,696087570,2450,2450,2455,2450,1180
|
|
20230626,120100,693196560,2455,2450,2455,2450,4
|
|
20230626,120000,693186750,2455,2455,2455,2450,44
|
|
20230626,115900,693078735,2455,2450,2455,2450,12
|
|
20230626,115800,693049280,2455,2455,2455,2455,0
|
|
20230626,115700,693049280,2455,2450,2455,2450,24
|
|
20230626,115600,692990475,2450,2435,2450,2435,21
|
|
20230626,115500,692939325,2435,2445,2455,2435,60
|
|
20230626,115400,692793040,2440,2435,2440,2435,452
|
|
20230626,115300,691691505,2440,2430,2440,2425,210
|
|
20230626,115200,691182055,2430,2435,2435,2430,1025
|
|
20230626,115100,688691245,2435,2435,2435,2435,100
|
|
20230626,115000,688447745,2435,2435,2435,2435,1
|
|
20230626,114900,688445310,2435,2435,2435,2435,11
|
|
20230626,114800,688418525,2435,2435,2435,2435,15
|
|
20230626,114700,688382000,2435,2430,2440,2425,2978
|
|
20230626,114600,681159375,2430,2435,2435,2430,2916
|
|
20230626,114500,674073415,2440,2440,2440,2440,0
|
|
20230626,114400,674073415,2440,2440,2440,2440,41
|
|
20230626,114300,673973375,2435,2435,2435,2435,0
|
|
20230626,114200,673973375,2435,2435,2435,2435,6
|
|
20230626,114100,673958765,2435,2440,2440,2435,2065
|
|
20230626,114000,668929170,2440,2440,2440,2440,361
|
|
20230626,113900,668048330,2450,2450,2450,2450,11
|
|
20230626,113800,668021380,2450,2450,2450,2450,92
|
|
20230626,113700,667795980,2440,2450,2450,2440,566
|
|
20230626,113600,666410930,2455,2455,2455,2455,1
|
|
20230626,113500,666408475,2450,2455,2460,2450,199
|
|
20230626,113400,665919975,2460,2460,2460,2460,0
|
|
20230626,113300,665919975,2460,2460,2460,2460,1
|
|
20230626,113200,665917515,2465,2465,2465,2465,3
|
|
20230626,113100,665910120,2470,2465,2470,2465,198
|
|
20230626,113000,665422045,2465,2450,2470,2450,2139
|
|
20230626,112900,660157550,2450,2450,2450,2450,3
|
|
20230626,112800,660150200,2455,2455,2455,2455,0
|
|
20230626,112700,660150200,2455,2455,2455,2455,0
|
|
20230626,112600,660150200,2455,2450,2455,2450,2
|
|
20230626,112500,660145295,2440,2455,2455,2440,1927
|
|
20230626,112400,655439435,2455,2455,2455,2455,105
|
|
20230626,112300,655181660,2455,2455,2455,2450,156
|
|
20230626,112200,654799200,2455,2455,2455,2455,0
|
|
20230626,112100,654799200,2455,2455,2455,2455,1001
|
|
20230626,112000,652341745,2450,2455,2455,2450,12
|
|
20230626,111900,652312335,2455,2455,2455,2455,50
|
|
20230626,111800,652189585,2455,2445,2455,2445,602
|
|
20230626,111700,650715685,2455,2450,2455,2450,3
|
|
20230626,111600,650708330,2450,2450,2450,2450,123
|
|
20230626,111500,650406980,2450,2445,2450,2445,6
|
|
20230626,111400,650392305,2450,2450,2450,2450,5
|
|
20230626,111300,650380055,2455,2455,2455,2455,0
|
|
20230626,111200,650380055,2455,2450,2455,2440,4326
|
|
20230626,111100,639808035,2450,2450,2450,2450,0
|
|
20230626,111000,639808035,2450,2450,2450,2450,0
|
|
20230626,110900,639808035,2450,2450,2450,2450,30
|
|
20230626,110800,639734535,2455,2455,2455,2455,2
|
|
20230626,110700,639729625,2455,2450,2455,2450,103
|
|
20230626,110600,639476765,2460,2445,2460,2445,1321
|
|
20230626,110500,636237915,2445,2460,2460,2445,301
|
|
20230626,110400,635501450,2455,2455,2455,2450,323
|
|
20230626,110300,634708985,2455,2450,2455,2450,696
|
|
20230626,110200,633000630,2450,2450,2450,2450,31
|
|
20230626,110100,632924680,2440,2440,2440,2440,1
|
|
20230626,110000,632922240,2455,2440,2455,2440,13
|
|
20230626,105900,632890485,2440,2440,2440,2435,146
|
|
20230626,105800,632534250,2440,2440,2440,2440,13
|
|
20230626,105700,632502530,2440,2440,2440,2440,1
|
|
20230626,105600,632500090,2435,2435,2435,2435,0
|
|
20230626,105500,632500090,2435,2445,2445,2435,308
|
|
20230626,105400,631749945,2440,2445,2445,2440,311
|
|
20230626,105300,630990875,2445,2460,2460,2445,413
|
|
20230626,105200,629974915,2440,2460,2460,2440,12
|
|
20230626,105100,629945415,2445,2450,2450,2445,11
|
|
20230626,105000,629918470,2450,2450,2450,2445,88
|
|
20230626,104900,629703205,2455,2460,2465,2455,131
|
|
20230626,104800,629381030,2450,2450,2450,2445,916
|
|
20230626,104700,627136840,2450,2475,2475,2450,696
|
|
20230626,104600,625425195,2480,2465,2480,2450,460
|
|
20230626,104500,624291130,2465,2465,2465,2465,421
|
|
20230626,104400,623253365,2460,2460,2475,2460,392
|
|
20230626,104300,622288970,2480,2445,2490,2445,1738
|
|
20230626,104200,618013595,2445,2445,2445,2445,100
|
|
20230626,104100,617769095,2445,2435,2445,2435,1841
|
|
20230626,104000,613279655,2430,2430,2430,2430,10
|
|
20230626,103900,613255355,2425,2420,2425,2420,628
|
|
20230626,103800,611735585,2420,2420,2420,2420,0
|
|
20230626,103700,611735585,2420,2420,2420,2420,0
|
|
20230626,103600,611735585,2420,2420,2420,2420,437
|
|
20230626,103500,610678045,2420,2420,2420,2420,0
|
|
20230626,103400,610678045,2420,2425,2425,2420,1670
|
|
20230626,103300,606633345,2425,2425,2425,2425,25
|
|
20230626,103200,606572720,2425,2435,2435,2425,434
|
|
20230626,103100,605519260,2435,2435,2435,2435,167
|
|
20230626,103000,605112615,2435,2435,2435,2435,170
|
|
20230626,102900,604698665,2425,2425,2425,2425,0
|
|
20230626,102800,604698665,2425,2425,2425,2425,169
|
|
20230626,102700,604288840,2435,2435,2435,2435,0
|
|
20230626,102600,604288840,2435,2435,2435,2435,1
|
|
20230626,102500,604286405,2435,2435,2435,2435,7
|
|
20230626,102400,604269360,2440,2430,2440,2425,83
|
|
20230626,102300,604067715,2420,2420,2430,2420,1698
|
|
20230626,102200,599956675,2420,2420,2420,2420,338
|
|
20230626,102100,599138715,2410,2415,2415,2410,300
|
|
20230626,102000,598415705,2420,2420,2420,2420,133
|
|
20230626,101900,598093845,2420,2425,2425,2420,59
|
|
20230626,101800,597950860,2425,2410,2425,2410,2440
|
|
20230626,101700,592070445,2425,2425,2425,2425,1
|
|
20230626,101600,592068020,2425,2410,2425,2410,433
|
|
20230626,101500,591024460,2410,2440,2440,2410,6293
|
|
20230626,101400,575798700,2440,2430,2440,2425,2402
|
|
20230626,101300,569969040,2430,2435,2440,2430,2787
|
|
20230626,101200,563189315,2430,2430,2430,2430,2
|
|
20230626,101100,563184455,2425,2430,2445,2425,903
|
|
20230626,101000,560993260,2430,2440,2440,2430,2804
|
|
20230626,100900,554168895,2450,2440,2450,2435,95
|
|
20230626,100800,553937085,2435,2440,2440,2435,1442
|
|
20230626,100700,550424915,2440,2450,2450,2440,700
|
|
20230626,100600,548710545,2460,2460,2460,2445,1716
|
|
20230626,100500,544511805,2460,2465,2465,2460,76
|
|
20230626,100400,544324820,2440,2460,2460,2440,1207
|
|
20230626,100300,541367735,2460,2445,2460,2445,862
|
|
20230626,100200,539251915,2445,2460,2460,2445,1436
|
|
20230626,100100,535729825,2465,2475,2475,2465,41
|
|
20230626,100000,535628750,2470,2455,2470,2455,304
|
|
20230626,095900,534882000,2455,2460,2460,2455,1297
|
|
20230626,095800,531691935,2475,2475,2475,2460,2035
|
|
20230626,095700,526673090,2470,2460,2480,2450,991
|
|
20230626,095600,524226395,2460,2470,2470,2460,1383
|
|
20230626,095500,520812335,2470,2480,2480,2470,333
|
|
20230626,095400,519989515,2480,2480,2480,2470,244
|
|
20230626,095300,519385045,2470,2480,2490,2460,3303
|
|
20230626,095200,511165810,2480,2460,2480,2455,1894
|
|
20230626,095100,506492275,2480,2470,2480,2455,3252
|
|
20230626,095000,498468645,2470,2455,2490,2450,3558
|
|
20230626,094900,489703050,2455,2475,2475,2450,7381
|
|
20230626,094800,471560845,2475,2540,2540,2465,25183
|
|
20230626,094700,408714575,2535,2465,2540,2450,50808
|
|
20230626,094600,282014110,2470,2445,2470,2440,19326
|
|
20230626,094500,234432790,2440,2435,2445,2435,920
|
|
20230626,094400,232186330,2435,2440,2445,2435,1274
|
|
20230626,094300,229077130,2440,2440,2440,2440,92
|
|
20230626,094200,228852650,2440,2445,2445,2435,831
|
|
20230626,094100,226822090,2445,2435,2445,2435,602
|
|
20230626,094000,225355050,2435,2435,2440,2435,2124
|
|
20230626,093900,220180235,2440,2435,2440,2425,2067
|
|
20230626,093800,215156945,2435,2435,2435,2435,359
|
|
20230626,093700,214282780,2435,2430,2435,2430,2141
|
|
20230626,093600,209069600,2430,2440,2440,2425,651
|
|
20230626,093500,207484600,2440,2435,2440,2435,1288
|
|
20230626,093400,204343740,2435,2425,2435,2425,1755
|
|
20230626,093300,200081020,2430,2425,2430,2425,321
|
|
20230626,093200,199302565,2420,2415,2420,2415,1326
|
|
20230626,093100,196094770,2415,2415,2415,2415,307
|
|
20230626,093000,195353365,2420,2425,2425,2420,906
|
|
20230626,092900,193158295,2420,2430,2430,2420,39
|
|
20230626,092800,193063815,2435,2430,2435,2430,245
|
|
20230626,092700,192468000,2430,2430,2430,2415,655
|
|
20230626,092600,190878280,2435,2435,2435,2420,1758
|
|
20230626,092500,186597565,2435,2430,2435,2430,891
|
|
20230626,092400,184430650,2430,2420,2430,2420,593
|
|
20230626,092300,182990665,2420,2425,2425,2420,2064
|
|
20230626,092200,177995700,2420,2430,2430,2420,85
|
|
20230626,092100,177789590,2420,2420,2425,2405,4693
|
|
20230626,092000,166438270,2415,2420,2420,2415,101
|
|
20230626,091900,166193855,2420,2405,2425,2400,949
|
|
20230626,091800,163912185,2400,2405,2405,2400,171
|
|
20230626,091700,163501570,2405,2405,2410,2400,511
|
|
20230626,091600,162272360,2405,2410,2410,2390,1991
|
|
20230626,091500,157491980,2410,2425,2425,2410,2580
|
|
20230626,091400,151255995,2425,2440,2440,2425,5831
|
|
20230626,091300,137081415,2445,2435,2460,2435,5544
|
|
20230626,091200,123509305,2440,2445,2470,2440,20139
|
|
20230626,091100,74075250,2445,2380,2465,2380,8860
|
|
20230626,091000,52818490,2375,2350,2375,2350,2895
|
|
20230626,090900,45995585,2350,2350,2355,2350,126
|
|
20230626,090800,45699480,2350,2350,2350,2345,1307
|
|
20230626,090700,42628045,2350,2350,2350,2350,1275
|
|
20230626,090600,39631795,2350,2345,2350,2345,1145
|
|
20230626,090500,36946070,2325,2325,2325,2325,1813
|
|
20230626,090400,32730845,2320,2325,2325,2320,1789
|
|
20230626,090300,28579365,2325,2325,2325,2320,770
|
|
20230626,090200,26789265,2325,2325,2325,2325,2136
|
|
20230626,090100,21823065,2330,2325,2330,2325,821
|
|
20230626,090000,19912690,2330,2350,2350,2330,8509
|