596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185300,501876560,2265,2265,2265,2265,1923
|
|
20230628,185200,501876560,2265,2265,2265,2265,0
|
|
20230628,185100,501876560,2265,2265,2265,2265,0
|
|
20230628,185000,501876560,2265,2265,2265,2265,0
|
|
20230628,184900,501876560,2265,2265,2265,2265,0
|
|
20230628,184800,501876560,2265,2265,2265,2265,0
|
|
20230628,184700,501876560,2265,2265,2265,2265,0
|
|
20230628,184600,501876560,2265,2265,2265,2265,0
|
|
20230628,184500,501876560,2265,2265,2265,2265,0
|
|
20230628,184400,501876560,2265,2265,2265,2265,0
|
|
20230628,184300,501876560,2265,2265,2265,2265,0
|
|
20230628,184200,501876560,2265,2265,2265,2265,0
|
|
20230628,184100,501876560,2265,2265,2265,2265,0
|
|
20230628,184000,501876560,2265,2265,2265,2265,0
|
|
20230628,183900,501876560,2265,2265,2265,2265,0
|
|
20230628,183800,501876560,2265,2265,2265,2265,0
|
|
20230628,183700,501876560,2265,2265,2265,2265,0
|
|
20230628,183600,501876560,2265,2265,2265,2265,0
|
|
20230628,183500,501876560,2265,2265,2265,2265,0
|
|
20230628,183400,501876560,2265,2265,2265,2265,0
|
|
20230628,183300,501876560,2265,2265,2265,2265,0
|
|
20230628,183200,501876560,2265,2265,2265,2265,0
|
|
20230628,183100,501876560,2265,2265,2265,2265,0
|
|
20230628,183000,501876560,2265,2265,2265,2265,0
|
|
20230628,182900,501876560,2265,2265,2265,2265,0
|
|
20230628,182800,501876560,2265,2265,2265,2265,0
|
|
20230628,182700,501876560,2265,2265,2265,2265,0
|
|
20230628,182600,501876560,2265,2265,2265,2265,0
|
|
20230628,182500,501876560,2265,2265,2265,2265,0
|
|
20230628,182400,501876560,2265,2265,2265,2265,0
|
|
20230628,182300,501876560,2265,2265,2265,2265,1923
|
|
20230628,182200,501876560,2265,2265,2265,2265,0
|
|
20230628,182100,501876560,2265,2265,2265,2265,0
|
|
20230628,182000,501876560,2265,2265,2265,2265,0
|
|
20230628,181900,501876560,2265,2265,2265,2265,0
|
|
20230628,181800,501876560,2265,2265,2265,2265,0
|
|
20230628,181700,501876560,2265,2265,2265,2265,0
|
|
20230628,181600,501876560,2265,2265,2265,2265,0
|
|
20230628,181500,501876560,2265,2265,2265,2265,0
|
|
20230628,181400,501876560,2265,2265,2265,2265,0
|
|
20230628,181300,501876560,2265,2265,2265,2265,0
|
|
20230628,181200,501876560,2265,2265,2265,2265,0
|
|
20230628,181100,501876560,2265,2265,2265,2265,0
|
|
20230628,181000,501876560,2265,2265,2265,2265,0
|
|
20230628,180900,501876560,2265,2265,2265,2265,0
|
|
20230628,180800,501876560,2265,2265,2265,2265,0
|
|
20230628,180700,501876560,2265,2265,2265,2265,0
|
|
20230628,180600,501876560,2265,2265,2265,2265,0
|
|
20230628,180500,501876560,2265,2265,2265,2265,0
|
|
20230628,180400,501876560,2265,2265,2265,2265,0
|
|
20230628,180300,501876560,2265,2265,2265,2265,0
|
|
20230628,180200,501876560,2265,2265,2265,2265,0
|
|
20230628,180100,501876560,2265,2265,2265,2265,0
|
|
20230628,180000,501876560,2265,2265,2265,2265,0
|
|
20230628,175900,501876560,2265,2265,2265,2265,0
|
|
20230628,175800,501876560,2265,2265,2265,2265,0
|
|
20230628,175700,501876560,2265,2265,2265,2265,0
|
|
20230628,175600,501876560,2265,2265,2265,2265,0
|
|
20230628,175500,501876560,2265,2265,2265,2265,0
|
|
20230628,175400,501876560,2265,2265,2265,2265,0
|
|
20230628,175300,501876560,2265,2265,2265,2265,1923
|
|
20230628,175200,501876560,2265,2265,2265,2265,0
|
|
20230628,175100,501876560,2265,2265,2265,2265,0
|
|
20230628,175000,501876560,2265,2265,2265,2265,0
|
|
20230628,174900,501876560,2265,2265,2265,2265,0
|
|
20230628,174800,501876560,2265,2265,2265,2265,0
|
|
20230628,174700,501876560,2265,2265,2265,2265,0
|
|
20230628,174600,501876560,2265,2265,2265,2265,0
|
|
20230628,174500,501876560,2265,2265,2265,2265,0
|
|
20230628,174400,501876560,2265,2265,2265,2265,0
|
|
20230628,174300,501876560,2265,2265,2265,2265,0
|
|
20230628,174200,501876560,2265,2265,2265,2265,0
|
|
20230628,174100,501876560,2265,2265,2265,2265,0
|
|
20230628,174000,501876560,2265,2265,2265,2265,0
|
|
20230628,173900,501876560,2265,2265,2265,2265,0
|
|
20230628,173800,501876560,2265,2265,2265,2265,0
|
|
20230628,173700,501876560,2265,2265,2265,2265,0
|
|
20230628,173600,501876560,2265,2265,2265,2265,0
|
|
20230628,173500,501876560,2265,2265,2265,2265,0
|
|
20230628,173400,501876560,2265,2265,2265,2265,0
|
|
20230628,173300,501876560,2265,2265,2265,2265,0
|
|
20230628,173200,501876560,2265,2265,2265,2265,0
|
|
20230628,173100,501876560,2265,2265,2265,2265,0
|
|
20230628,173000,501876560,2265,2265,2265,2265,0
|
|
20230628,172900,501876560,2265,2265,2265,2265,0
|
|
20230628,172800,501876560,2265,2265,2265,2265,0
|
|
20230628,172700,501876560,2265,2265,2265,2265,0
|
|
20230628,172600,501876560,2265,2265,2265,2265,0
|
|
20230628,172500,501876560,2265,2265,2265,2265,0
|
|
20230628,172400,501876560,2265,2265,2265,2265,0
|
|
20230628,172300,501876560,2265,2265,2265,2265,1923
|
|
20230628,172200,501876560,2265,2265,2265,2265,0
|
|
20230628,172100,501876560,2265,2265,2265,2265,0
|
|
20230628,172000,501876560,2265,2265,2265,2265,0
|
|
20230628,171900,501876560,2265,2265,2265,2265,0
|
|
20230628,171800,501876560,2265,2265,2265,2265,0
|
|
20230628,171700,501876560,2265,2265,2265,2265,0
|
|
20230628,171600,501876560,2265,2265,2265,2265,0
|
|
20230628,171500,501876560,2265,2265,2265,2265,0
|
|
20230628,171400,501876560,2265,2265,2265,2265,0
|
|
20230628,171300,501876560,2265,2265,2265,2265,0
|
|
20230628,171200,501876560,2265,2265,2265,2265,0
|
|
20230628,171100,501876560,2265,2265,2265,2265,0
|
|
20230628,171000,501876560,2265,2265,2265,2265,0
|
|
20230628,170900,501876560,2265,2265,2265,2265,0
|
|
20230628,170800,501876560,2265,2265,2265,2265,0
|
|
20230628,170700,501876560,2265,2265,2265,2265,0
|
|
20230628,170600,501876560,2265,2265,2265,2265,0
|
|
20230628,170500,501876560,2265,2265,2265,2265,0
|
|
20230628,170400,501876560,2265,2265,2265,2265,0
|
|
20230628,170300,501876560,2265,2265,2265,2265,0
|
|
20230628,170200,501876560,2265,2265,2265,2265,0
|
|
20230628,170100,501876560,2265,2265,2265,2265,0
|
|
20230628,170000,501876560,2265,2265,2265,2265,0
|
|
20230628,165900,501876560,2265,2265,2265,2265,0
|
|
20230628,165800,501876560,2265,2265,2265,2265,0
|
|
20230628,165700,501876560,2265,2265,2265,2265,0
|
|
20230628,165600,501876560,2265,2265,2265,2265,0
|
|
20230628,165500,501876560,2265,2265,2265,2265,0
|
|
20230628,165400,501876560,2265,2265,2265,2265,0
|
|
20230628,165300,501876560,2265,2265,2265,2265,1923
|
|
20230628,165200,501876560,2265,2265,2265,2265,0
|
|
20230628,165100,501876560,2265,2265,2265,2265,0
|
|
20230628,165000,501876560,2265,2265,2265,2265,0
|
|
20230628,164900,501876560,2265,2265,2265,2265,0
|
|
20230628,164800,501876560,2265,2265,2265,2265,0
|
|
20230628,164700,501876560,2265,2265,2265,2265,0
|
|
20230628,164600,501876560,2265,2265,2265,2265,0
|
|
20230628,164500,501876560,2265,2265,2265,2265,0
|
|
20230628,164400,501876560,2265,2265,2265,2265,0
|
|
20230628,164300,501876560,2265,2265,2265,2265,0
|
|
20230628,164200,501876560,2265,2265,2265,2265,0
|
|
20230628,164100,501876560,2265,2265,2265,2265,0
|
|
20230628,164000,501876560,2265,2265,2265,2265,0
|
|
20230628,163900,501876560,2265,2265,2265,2265,0
|
|
20230628,163800,501876560,2265,2265,2265,2265,0
|
|
20230628,163700,501876560,2265,2265,2265,2265,0
|
|
20230628,163600,501876560,2265,2265,2265,2265,0
|
|
20230628,163500,501876560,2265,2265,2265,2265,0
|
|
20230628,163400,501876560,2265,2265,2265,2265,0
|
|
20230628,163300,501876560,2265,2265,2265,2265,0
|
|
20230628,163200,501876560,2265,2265,2265,2265,0
|
|
20230628,163100,501876560,2265,2265,2265,2265,0
|
|
20230628,163000,501876560,2265,2265,2265,2265,0
|
|
20230628,162900,501876560,2265,2265,2265,2265,0
|
|
20230628,162800,501876560,2265,2265,2265,2265,0
|
|
20230628,162700,501876560,2265,2265,2265,2265,0
|
|
20230628,162600,501876560,2265,2265,2265,2265,0
|
|
20230628,162500,501876560,2265,2265,2265,2265,0
|
|
20230628,162400,501876560,2265,2265,2265,2265,0
|
|
20230628,162300,501876560,2265,2265,2265,2265,1923
|
|
20230628,162200,501876560,2265,2265,2265,2265,0
|
|
20230628,162100,501876560,2265,2265,2265,2265,0
|
|
20230628,162000,501876560,2265,2265,2265,2265,0
|
|
20230628,161900,501876560,2265,2265,2265,2265,0
|
|
20230628,161800,501876560,2265,2265,2265,2265,0
|
|
20230628,161700,501876560,2265,2265,2265,2265,0
|
|
20230628,161600,501876560,2265,2265,2265,2265,0
|
|
20230628,161500,501876560,2265,2265,2265,2265,0
|
|
20230628,161400,501876560,2265,2265,2265,2265,0
|
|
20230628,161300,501876560,2265,2265,2265,2265,0
|
|
20230628,161200,501876560,2265,2265,2265,2265,0
|
|
20230628,161100,501876560,2265,2265,2265,2265,0
|
|
20230628,161000,501876560,2265,2265,2265,2265,0
|
|
20230628,160900,501876560,2265,2265,2265,2265,0
|
|
20230628,160800,501876560,2265,2265,2265,2265,0
|
|
20230628,160700,501876560,2265,2265,2265,2265,0
|
|
20230628,160600,501876560,2265,2265,2265,2265,0
|
|
20230628,160500,501876560,2265,2265,2265,2265,0
|
|
20230628,160400,501876560,2265,2265,2265,2265,0
|
|
20230628,160300,501876560,2265,2265,2265,2265,0
|
|
20230628,160200,501876560,2265,2265,2265,2265,0
|
|
20230628,160100,501876560,2265,2265,2265,2265,0
|
|
20230628,160000,501876560,2265,2265,2265,2265,0
|
|
20230628,155900,501876560,2265,2265,2265,2265,0
|
|
20230628,155800,501876560,2265,2265,2265,2265,0
|
|
20230628,155700,501876560,2265,2265,2265,2265,0
|
|
20230628,155600,501876560,2265,2265,2265,2265,0
|
|
20230628,155500,501876560,2265,2265,2265,2265,0
|
|
20230628,155400,501876560,2265,2265,2265,2265,0
|
|
20230628,155300,501876560,2265,2265,2265,2265,1923
|
|
20230628,155200,501876560,2265,2265,2265,2265,0
|
|
20230628,155100,501876560,2265,2265,2265,2265,0
|
|
20230628,155000,501876560,2265,2265,2265,2265,0
|
|
20230628,154900,501876560,2265,2265,2265,2265,0
|
|
20230628,154800,501876560,2265,2265,2265,2265,0
|
|
20230628,154700,501876560,2265,2265,2265,2265,0
|
|
20230628,154600,501876560,2265,2265,2265,2265,0
|
|
20230628,154500,501876560,2265,2265,2265,2265,0
|
|
20230628,154400,501876560,2265,2265,2265,2265,0
|
|
20230628,154300,501876560,2265,2265,2265,2265,0
|
|
20230628,154200,501876560,2265,2265,2265,2265,0
|
|
20230628,154100,501876560,2265,2265,2265,2265,0
|
|
20230628,154000,501876560,2265,2265,2265,2265,0
|
|
20230628,153900,501876560,2265,2265,2265,2265,0
|
|
20230628,153800,501876560,2265,2265,2265,2265,0
|
|
20230628,153700,501876560,2265,2265,2265,2265,0
|
|
20230628,153600,501876560,2265,2265,2265,2265,0
|
|
20230628,153500,501876560,2265,2265,2265,2265,0
|
|
20230628,153400,501876560,2265,2265,2265,2265,0
|
|
20230628,153300,501876560,2265,2265,2265,2265,0
|
|
20230628,153200,501876560,2265,2265,2265,2265,0
|
|
20230628,153100,501876560,2265,2265,2265,2265,0
|
|
20230628,153000,501876560,2265,2265,2265,2265,1923
|
|
20230628,152900,497520965,2285,2285,2285,2285,0
|
|
20230628,152800,497520965,2285,2285,2285,2285,0
|
|
20230628,152700,497520965,2285,2285,2285,2285,0
|
|
20230628,152600,497520965,2285,2285,2285,2285,0
|
|
20230628,152500,497520965,2285,2285,2285,2285,0
|
|
20230628,152400,497520965,2285,2285,2285,2285,0
|
|
20230628,152300,497520965,2285,2285,2285,2285,0
|
|
20230628,152200,497520965,2285,2285,2285,2285,0
|
|
20230628,152100,497520965,2285,2285,2285,2285,0
|
|
20230628,152000,497520965,2285,2285,2285,2285,0
|
|
20230628,151900,497520965,2285,2285,2285,2275,444
|
|
20230628,151800,496508635,2285,2280,2285,2280,528
|
|
20230628,151700,495302670,2285,2285,2285,2285,300
|
|
20230628,151600,494617170,2285,2285,2285,2280,502
|
|
20230628,151500,493471595,2285,2285,2285,2285,2012
|
|
20230628,151400,488874175,2285,2275,2285,2275,1544
|
|
20230628,151300,485350050,2275,2275,2275,2275,1010
|
|
20230628,151200,483052300,2285,2285,2285,2285,33
|
|
20230628,151100,482976895,2285,2290,2290,2285,37
|
|
20230628,151000,482892250,2285,2290,2290,2285,376
|
|
20230628,150900,482031385,2290,2290,2290,2290,71
|
|
20230628,150800,481868795,2290,2285,2290,2275,524
|
|
20230628,150700,480671825,2285,2285,2290,2285,602
|
|
20230628,150600,479294745,2290,2290,2290,2290,0
|
|
20230628,150500,479294745,2290,2275,2290,2275,2175
|
|
20230628,150400,474321745,2275,2275,2275,2275,0
|
|
20230628,150300,474321745,2275,2275,2275,2275,111
|
|
20230628,150200,474069220,2275,2270,2275,2270,1451
|
|
20230628,150100,470770700,2270,2270,2270,2270,22
|
|
20230628,150000,470720760,2265,2265,2265,2265,0
|
|
20230628,145900,470720760,2265,2265,2265,2265,0
|
|
20230628,145800,470720760,2265,2270,2270,2265,2508
|
|
20230628,145700,465040040,2270,2280,2280,2270,2
|
|
20230628,145600,465035490,2270,2270,2270,2270,81
|
|
20230628,145500,464851620,2265,2265,2265,2265,509
|
|
20230628,145400,463698735,2265,2265,2270,2265,1568
|
|
20230628,145300,460146715,2265,2270,2270,2265,1364
|
|
20230628,145200,457050440,2275,2275,2275,2275,74
|
|
20230628,145100,456882090,2275,2280,2280,2275,57
|
|
20230628,145000,456752405,2275,2275,2275,2275,1
|
|
20230628,144900,456750130,2280,2280,2285,2280,343
|
|
20230628,144800,455966485,2275,2275,2275,2275,231
|
|
20230628,144700,455440960,2275,2275,2275,2275,0
|
|
20230628,144600,455440960,2275,2275,2275,2275,300
|
|
20230628,144500,454758460,2275,2275,2275,2275,289
|
|
20230628,144400,454100985,2275,2280,2280,2275,3
|
|
20230628,144300,454094150,2275,2275,2275,2275,0
|
|
20230628,144200,454094150,2275,2275,2275,2275,0
|
|
20230628,144100,454094150,2275,2275,2275,2275,0
|
|
20230628,144000,454094150,2275,2275,2275,2275,0
|
|
20230628,143900,454094150,2275,2280,2280,2275,304
|
|
20230628,143800,453401035,2275,2275,2275,2275,19
|
|
20230628,143700,453357810,2275,2275,2275,2275,500
|
|
20230628,143600,452220310,2275,2275,2275,2275,0
|
|
20230628,143500,452220310,2275,2275,2275,2275,1
|
|
20230628,143400,452218035,2275,2275,2275,2275,110
|
|
20230628,143300,451967785,2275,2275,2275,2275,11
|
|
20230628,143200,451942760,2275,2280,2280,2275,257
|
|
20230628,143100,451356805,2275,2275,2275,2275,0
|
|
20230628,143000,451356805,2275,2275,2275,2275,145
|
|
20230628,142900,451026930,2275,2275,2275,2275,0
|
|
20230628,142800,451026930,2275,2275,2275,2275,1
|
|
20230628,142700,451024655,2280,2275,2280,2275,410
|
|
20230628,142600,450090355,2275,2280,2280,2275,11
|
|
20230628,142500,450065325,2280,2280,2280,2280,0
|
|
20230628,142400,450065325,2280,2280,2280,2280,16
|
|
20230628,142300,450028845,2280,2275,2280,2275,45
|
|
20230628,142200,449926250,2280,2280,2280,2280,0
|
|
20230628,142100,449926250,2280,2280,2280,2280,0
|
|
20230628,142000,449926250,2280,2280,2280,2280,20
|
|
20230628,141900,449880650,2280,2280,2280,2280,301
|
|
20230628,141800,449194370,2270,2270,2270,2270,0
|
|
20230628,141700,449194370,2270,2270,2270,2270,0
|
|
20230628,141600,449194370,2270,2275,2275,2270,289
|
|
20230628,141500,448538080,2280,2280,2280,2280,157
|
|
20230628,141400,448180120,2280,2280,2280,2280,0
|
|
20230628,141300,448180120,2280,2280,2280,2280,5
|
|
20230628,141200,448168720,2280,2280,2280,2280,0
|
|
20230628,141100,448168720,2280,2275,2280,2275,2449
|
|
20230628,141000,442588835,2275,2275,2275,2275,1
|
|
20230628,140900,442586560,2270,2270,2270,2270,0
|
|
20230628,140800,442586560,2270,2270,2270,2270,0
|
|
20230628,140700,442586560,2270,2270,2270,2270,71
|
|
20230628,140600,442425390,2270,2270,2270,2270,0
|
|
20230628,140500,442425390,2270,2265,2270,2265,263
|
|
20230628,140400,441829685,2265,2270,2270,2265,122
|
|
20230628,140300,441552755,2265,2265,2265,2265,0
|
|
20230628,140200,441552755,2265,2265,2265,2265,0
|
|
20230628,140100,441552755,2265,2265,2270,2265,3
|
|
20230628,140000,441545955,2270,2270,2270,2270,837
|
|
20230628,135900,439645965,2270,2270,2270,2270,311
|
|
20230628,135800,438939995,2270,2270,2270,2270,0
|
|
20230628,135700,438939995,2270,2265,2270,2265,31
|
|
20230628,135600,438869775,2265,2265,2265,2265,0
|
|
20230628,135500,438869775,2265,2265,2265,2265,0
|
|
20230628,135400,438869775,2265,2265,2265,2265,0
|
|
20230628,135300,438869775,2265,2265,2265,2265,0
|
|
20230628,135200,438869775,2265,2265,2265,2265,0
|
|
20230628,135100,438869775,2265,2265,2265,2265,1
|
|
20230628,135000,438867510,2270,2270,2270,2270,0
|
|
20230628,134900,438867510,2270,2270,2270,2270,301
|
|
20230628,134800,438184240,2270,2270,2270,2270,721
|
|
20230628,134700,436547570,2270,2270,2270,2270,201
|
|
20230628,134600,436091300,2275,2275,2275,2270,31
|
|
20230628,134500,436020780,2275,2275,2275,2275,0
|
|
20230628,134400,436020780,2275,2275,2275,2275,0
|
|
20230628,134300,436020780,2275,2275,2275,2275,1
|
|
20230628,134200,436018505,2270,2270,2270,2270,0
|
|
20230628,134100,436018505,2270,2270,2270,2270,0
|
|
20230628,134000,436018505,2270,2275,2275,2270,476
|
|
20230628,133900,434935685,2275,2275,2275,2275,0
|
|
20230628,133800,434935685,2275,2275,2275,2275,0
|
|
20230628,133700,434935685,2275,2275,2275,2275,1052
|
|
20230628,133600,432542385,2270,2270,2270,2270,1002
|
|
20230628,133500,430267845,2275,2275,2275,2275,0
|
|
20230628,133400,430267845,2275,2270,2275,2270,274
|
|
20230628,133300,429644795,2275,2275,2275,2275,0
|
|
20230628,133200,429644795,2275,2275,2275,2275,0
|
|
20230628,133100,429644795,2275,2275,2275,2275,0
|
|
20230628,133000,429644795,2275,2275,2275,2275,0
|
|
20230628,132900,429644795,2275,2275,2275,2275,5
|
|
20230628,132800,429633420,2275,2275,2275,2275,0
|
|
20230628,132700,429633420,2275,2275,2275,2275,2
|
|
20230628,132600,429628870,2275,2270,2275,2270,254
|
|
20230628,132500,429052285,2270,2275,2275,2270,747
|
|
20230628,132400,427356585,2270,2260,2270,2260,157
|
|
20230628,132300,427000205,2270,2265,2270,2265,2
|
|
20230628,132200,426995670,2265,2260,2265,2260,526
|
|
20230628,132100,425806905,2270,2260,2270,2260,475
|
|
20230628,132000,424733395,2260,2260,2260,2260,1005
|
|
20230628,131900,422462095,2260,2260,2260,2260,100
|
|
20230628,131800,422236095,2265,2265,2265,2265,714
|
|
20230628,131700,420618885,2270,2270,2270,2270,0
|
|
20230628,131600,420618885,2270,2270,2270,2270,707
|
|
20230628,131500,419013995,2270,2265,2270,2265,1261
|
|
20230628,131400,416156650,2265,2270,2270,2265,41
|
|
20230628,131300,416063590,2270,2270,2270,2270,0
|
|
20230628,131200,416063590,2270,2270,2270,2270,0
|
|
20230628,131100,416063590,2270,2270,2270,2270,0
|
|
20230628,131000,416063590,2270,2270,2270,2270,200
|
|
20230628,130900,415609590,2265,2270,2270,2265,200
|
|
20230628,130800,415156585,2265,2265,2265,2265,0
|
|
20230628,130700,415156585,2265,2265,2265,2265,1
|
|
20230628,130600,415154320,2270,2270,2270,2270,2
|
|
20230628,130500,415149780,2270,2270,2270,2270,1
|
|
20230628,130400,415147510,2265,2270,2270,2265,3
|
|
20230628,130300,415140710,2265,2265,2265,2265,30
|
|
20230628,130200,415072760,2270,2270,2270,2270,0
|
|
20230628,130100,415072760,2270,2270,2270,2270,1
|
|
20230628,130000,415070490,2270,2270,2270,2270,0
|
|
20230628,125900,415070490,2270,2270,2270,2270,1
|
|
20230628,125800,415068220,2270,2270,2270,2270,802
|
|
20230628,125700,413247680,2270,2270,2270,2270,0
|
|
20230628,125600,413247680,2270,2265,2270,2265,2
|
|
20230628,125500,413243145,2270,2270,2270,2270,2
|
|
20230628,125400,413238605,2270,2270,2270,2270,0
|
|
20230628,125300,413238605,2270,2270,2270,2270,0
|
|
20230628,125200,413238605,2270,2270,2270,2270,1
|
|
20230628,125100,413236335,2255,2270,2270,2255,150
|
|
20230628,125000,412896570,2270,2260,2270,2260,850
|
|
20230628,124900,410975560,2260,2260,2260,2260,1201
|
|
20230628,124800,408261300,2260,2265,2265,2260,2
|
|
20230628,124700,408256775,2265,2265,2265,2265,1
|
|
20230628,124600,408254510,2270,2275,2280,2270,502
|
|
20230628,124500,407110265,2275,2275,2275,2275,353
|
|
20230628,124400,406307190,2275,2280,2280,2275,134
|
|
20230628,124300,406001695,2285,2285,2285,2285,103
|
|
20230628,124200,405766340,2285,2285,2285,2285,305
|
|
20230628,124100,405069415,2285,2285,2285,2285,0
|
|
20230628,124000,405069415,2285,2285,2285,2285,2
|
|
20230628,123900,405064845,2280,2280,2280,2280,121
|
|
20230628,123800,404788965,2280,2280,2280,2280,10
|
|
20230628,123700,404766165,2280,2270,2280,2260,1165
|
|
20230628,123600,402121045,2275,2275,2275,2275,101
|
|
20230628,123500,401891270,2275,2275,2275,2275,0
|
|
20230628,123400,401891270,2275,2275,2275,2275,0
|
|
20230628,123300,401891270,2275,2265,2275,2265,2
|
|
20230628,123200,401886730,2260,2260,2275,2260,2002
|
|
20230628,123100,397362190,2260,2260,2260,2260,0
|
|
20230628,123000,397362190,2260,2260,2260,2260,500
|
|
20230628,122900,396232190,2275,2270,2275,2260,309
|
|
20230628,122800,395533620,2275,2275,2275,2275,0
|
|
20230628,122700,395533620,2275,2275,2275,2275,300
|
|
20230628,122600,394851120,2275,2275,2275,2260,601
|
|
20230628,122500,393489220,2275,2270,2275,2270,105
|
|
20230628,122400,393250865,2270,2275,2275,2270,48
|
|
20230628,122300,393141900,2275,2275,2275,2275,14
|
|
20230628,122200,393110050,2270,2270,2270,2270,21
|
|
20230628,122100,393062380,2275,2275,2275,2275,43
|
|
20230628,122000,392964555,2275,2275,2275,2275,114
|
|
20230628,121900,392705205,2275,2275,2275,2275,0
|
|
20230628,121800,392705205,2275,2275,2275,2275,16
|
|
20230628,121700,392668805,2275,2275,2275,2275,672
|
|
20230628,121600,391140005,2275,2275,2275,2275,290
|
|
20230628,121500,390480255,2275,2265,2275,2265,351
|
|
20230628,121400,389684615,2265,2265,2265,2265,6
|
|
20230628,121300,389671025,2270,2270,2270,2270,494
|
|
20230628,121200,388549645,2275,2275,2275,2275,0
|
|
20230628,121100,388549645,2275,2275,2275,2275,110
|
|
20230628,121000,388299395,2275,2270,2275,2270,2
|
|
20230628,120900,388294850,2270,2270,2270,2270,0
|
|
20230628,120800,388294850,2270,2270,2270,2270,6
|
|
20230628,120700,388281230,2275,2275,2275,2275,1
|
|
20230628,120600,388278955,2275,2275,2275,2275,0
|
|
20230628,120500,388278955,2275,2270,2275,2270,143
|
|
20230628,120400,387954340,2270,2270,2270,2270,1
|
|
20230628,120300,387952070,2270,2270,2270,2255,1535
|
|
20230628,120200,384489025,2270,2270,2270,2270,1002
|
|
20230628,120100,382214485,2270,2275,2275,2270,457
|
|
20230628,120000,381177065,2275,2275,2275,2275,0
|
|
20230628,115900,381177065,2275,2270,2275,2270,6
|
|
20230628,115800,381163420,2275,2275,2275,2275,2
|
|
20230628,115700,381158870,2275,2275,2275,2275,0
|
|
20230628,115600,381158870,2275,2275,2275,2275,6
|
|
20230628,115500,381145220,2275,2275,2275,2275,10
|
|
20230628,115400,381122470,2275,2275,2275,2275,107
|
|
20230628,115300,380879045,2275,2275,2275,2275,1422
|
|
20230628,115200,377643995,2275,2275,2275,2275,100
|
|
20230628,115100,377416495,2275,2275,2275,2275,101
|
|
20230628,115000,377186720,2275,2275,2275,2275,0
|
|
20230628,114900,377186720,2275,2275,2275,2275,0
|
|
20230628,114800,377186720,2275,2270,2275,2270,52
|
|
20230628,114700,377068675,2275,2270,2275,2270,1589
|
|
20230628,114600,373461640,2275,2270,2275,2270,263
|
|
20230628,114500,372864625,2270,2270,2270,2270,50
|
|
20230628,114400,372751125,2270,2270,2270,2270,1
|
|
20230628,114300,372748855,2270,2270,2270,2270,0
|
|
20230628,114200,372748855,2270,2270,2270,2270,0
|
|
20230628,114100,372748855,2270,2265,2270,2265,216
|
|
20230628,114000,372259610,2265,2265,2265,2260,1505
|
|
20230628,113900,368853755,2265,2265,2265,2265,45
|
|
20230628,113800,368751830,2265,2265,2265,2265,5
|
|
20230628,113700,368740505,2265,2260,2265,2260,2
|
|
20230628,113600,368735980,2260,2260,2260,2260,312
|
|
20230628,113500,368030860,2260,2260,2260,2260,50
|
|
20230628,113400,367917860,2260,2260,2260,2260,500
|
|
20230628,113300,366787860,2260,2260,2260,2260,206
|
|
20230628,113200,366322300,2260,2260,2260,2260,90
|
|
20230628,113100,366118900,2265,2265,2265,2265,51
|
|
20230628,113000,366003385,2265,2265,2265,2265,100
|
|
20230628,112900,365776885,2265,2260,2265,2260,684
|
|
20230628,112800,364230540,2260,2255,2260,2255,430
|
|
20230628,112700,363260385,2255,2255,2255,2255,1380
|
|
20230628,112600,360148485,2255,2255,2255,2255,900
|
|
20230628,112500,358118985,2255,2255,2255,2255,0
|
|
20230628,112400,358118985,2255,2255,2255,2255,258
|
|
20230628,112300,357537195,2255,2250,2255,2250,212
|
|
20230628,112200,357059685,2255,2250,2255,2250,255
|
|
20230628,112100,356485090,2255,2255,2255,2255,3
|
|
20230628,112000,356478325,2260,2260,2260,2260,20
|
|
20230628,111900,356433125,2260,2260,2260,2260,719
|
|
20230628,111800,354808185,2260,2260,2260,2260,100
|
|
20230628,111700,354582185,2260,2260,2260,2260,483
|
|
20230628,111600,353490605,2260,2260,2260,2260,87
|
|
20230628,111500,353293985,2260,2255,2260,2255,122
|
|
20230628,111400,353018865,2255,2250,2255,2250,203
|
|
20230628,111300,352562105,2255,2250,2255,2250,301
|
|
20230628,111200,351883850,2250,2255,2255,2250,624
|
|
20230628,111100,350477230,2250,2255,2255,2250,4217
|
|
20230628,111000,340978960,2255,2255,2255,2255,49
|
|
20230628,110900,340868465,2255,2255,2255,2255,1
|
|
20230628,110800,340866210,2250,2250,2250,2250,1
|
|
20230628,110700,340863960,2255,2260,2260,2255,2310
|
|
20230628,110600,335653115,2260,2260,2260,2260,1340
|
|
20230628,110500,332624715,2260,2260,2260,2260,0
|
|
20230628,110400,332624715,2260,2260,2260,2260,12
|
|
20230628,110300,332597595,2260,2260,2260,2260,21
|
|
20230628,110200,332550135,2260,2260,2260,2260,500
|
|
20230628,110100,331420135,2260,2260,2260,2260,50
|
|
20230628,110000,331307135,2260,2260,2260,2260,0
|
|
20230628,105900,331307135,2260,2260,2260,2260,1208
|
|
20230628,105800,328577055,2260,2260,2260,2260,200
|
|
20230628,105700,328125055,2260,2260,2260,2260,0
|
|
20230628,105600,328125055,2260,2260,2260,2260,254
|
|
20230628,105500,327551015,2260,2260,2260,2260,1
|
|
20230628,105400,327548755,2255,2255,2255,2255,1193
|
|
20230628,105300,324858540,2255,2250,2255,2250,62
|
|
20230628,105200,324719030,2250,2250,2250,2250,85
|
|
20230628,105100,324527780,2250,2250,2250,2250,371
|
|
20230628,105000,323693030,2250,2255,2255,2250,1799
|
|
20230628,104900,319642335,2255,2255,2255,2255,2500
|
|
20230628,104800,314004835,2255,2255,2255,2255,6
|
|
20230628,104700,313991305,2255,2260,2260,2255,141
|
|
20230628,104600,313672800,2260,2260,2260,2260,23
|
|
20230628,104500,313620820,2255,2255,2255,2255,0
|
|
20230628,104400,313620820,2255,2260,2260,2255,214
|
|
20230628,104300,313138035,2270,2270,2270,2270,74
|
|
20230628,104200,312970055,2270,2270,2270,2270,300
|
|
20230628,104100,312289055,2270,2270,2270,2270,0
|
|
20230628,104000,312289055,2270,2270,2270,2270,2
|
|
20230628,103900,312284515,2270,2260,2270,2255,5291
|
|
20230628,103800,300349580,2260,2260,2260,2260,20
|
|
20230628,103700,300304380,2270,2270,2270,2270,0
|
|
20230628,103600,300304380,2270,2270,2270,2270,0
|
|
20230628,103500,300304380,2270,2270,2270,2270,0
|
|
20230628,103400,300304380,2270,2260,2270,2260,943
|
|
20230628,103300,298164260,2260,2260,2260,2260,1
|
|
20230628,103200,298162000,2255,2255,2255,2255,0
|
|
20230628,103100,298162000,2255,2255,2255,2255,1488
|
|
20230628,103000,294806560,2255,2255,2255,2255,1034
|
|
20230628,102900,292474890,2250,2275,2275,2250,4711
|
|
20230628,102800,281831055,2275,2275,2275,2275,58
|
|
20230628,102700,281699105,2275,2275,2275,2275,18
|
|
20230628,102600,281658155,2280,2280,2280,2280,0
|
|
20230628,102500,281658155,2280,2275,2280,2275,175
|
|
20230628,102400,281260025,2275,2275,2275,2275,738
|
|
20230628,102300,279581075,2275,2280,2280,2275,82
|
|
20230628,102200,279394445,2275,2285,2285,2275,265
|
|
20230628,102100,278791530,2285,2280,2285,2280,100
|
|
20230628,102000,278563510,2280,2280,2280,2280,44
|
|
20230628,101900,278463190,2280,2280,2280,2280,13
|
|
20230628,101800,278433550,2280,2280,2280,2280,295
|
|
20230628,101700,277760950,2280,2280,2280,2280,0
|
|
20230628,101600,277760950,2280,2285,2285,2280,283
|
|
20230628,101500,277115685,2285,2285,2285,2285,1001
|
|
20230628,101400,274828400,2285,2285,2285,2285,998
|
|
20230628,101300,272547970,2285,2280,2285,2280,361
|
|
20230628,101200,271723255,2280,2280,2280,2275,250
|
|
20230628,101100,271153355,2280,2280,2280,2280,314
|
|
20230628,101000,270437435,2280,2280,2280,2280,0
|
|
20230628,100900,270437435,2280,2280,2280,2280,0
|
|
20230628,100800,270437435,2280,2280,2280,2280,524
|
|
20230628,100700,269242715,2280,2280,2280,2280,308
|
|
20230628,100600,268540475,2280,2280,2280,2280,3
|
|
20230628,100500,268533635,2280,2280,2280,2280,1
|
|
20230628,100400,268531355,2280,2280,2280,2280,1509
|
|
20230628,100300,265090835,2285,2285,2285,2285,86
|
|
20230628,100200,264894325,2280,2280,2280,2280,256
|
|
20230628,100100,264310645,2275,2275,2275,2275,542
|
|
20230628,100000,263077595,2285,2285,2285,2285,100
|
|
20230628,095900,262849095,2275,2275,2275,2275,80
|
|
20230628,095800,262667095,2275,2270,2275,2270,1891
|
|
20230628,095700,258366685,2270,2265,2270,2265,2573
|
|
20230628,095600,252526735,2265,2265,2265,2265,1321
|
|
20230628,095500,249534670,2265,2260,2265,2260,132
|
|
20230628,095400,249235895,2260,2270,2270,2260,1730
|
|
20230628,095300,245311425,2270,2270,2270,2270,303
|
|
20230628,095200,244623615,2270,2265,2270,2265,1003
|
|
20230628,095100,242348525,2265,2265,2265,2265,99
|
|
20230628,095000,242124290,2260,2260,2260,2260,2098
|
|
20230628,094900,237382810,2260,2260,2260,2260,1608
|
|
20230628,094800,233748730,2260,2245,2260,2240,7294
|
|
20230628,094700,217384090,2245,2245,2250,2245,2530
|
|
20230628,094600,211703990,2245,2250,2250,2240,7888
|
|
20230628,094500,193997750,2250,2260,2260,2250,7399
|
|
20230628,094400,177327725,2260,2270,2270,2260,3252
|
|
20230628,094300,169967595,2270,2275,2275,2270,1298
|
|
20230628,094200,167020615,2270,2270,2270,2270,2
|
|
20230628,094100,167016075,2275,2275,2275,2275,1800
|
|
20230628,094000,162921075,2280,2290,2290,2280,2893
|
|
20230628,093900,156320095,2285,2295,2300,2285,1322
|
|
20230628,093800,153292750,2300,2300,2300,2300,200
|
|
20230628,093700,152832750,2300,2300,2300,2300,149
|
|
20230628,093600,152490050,2300,2295,2300,2295,1011
|
|
20230628,093500,150168305,2295,2295,2295,2295,10
|
|
20230628,093400,150145355,2295,2280,2300,2280,1509
|
|
20230628,093300,146685285,2280,2285,2285,2275,14899
|
|
20230628,093200,112715060,2285,2290,2290,2285,1373
|
|
20230628,093100,109576315,2290,2285,2295,2285,859
|
|
20230628,093000,107612000,2285,2285,2290,2285,72
|
|
20230628,092900,107447470,2290,2295,2295,2280,3512
|
|
20230628,092800,99417810,2300,2300,2305,2300,519
|
|
20230628,092700,98222545,2305,2300,2305,2300,9
|
|
20230628,092600,98201820,2300,2300,2300,2285,1034
|
|
20230628,092500,95831370,2285,2300,2300,2285,142
|
|
20230628,092400,95504785,2285,2300,2300,2285,1814
|
|
20230628,092300,91348255,2300,2285,2300,2285,2036
|
|
20230628,092200,86690010,2285,2285,2285,2285,1153
|
|
20230628,092100,84055405,2285,2285,2295,2285,2271
|
|
20230628,092000,78865480,2285,2305,2305,2285,2085
|
|
20230628,091900,74084475,2305,2300,2305,2300,327
|
|
20230628,091800,73332355,2300,2310,2310,2300,2309
|
|
20230628,091700,68014400,2310,2320,2320,2305,1643
|
|
20230628,091600,64213115,2325,2335,2335,2325,1449
|
|
20230628,091500,60835755,2335,2340,2340,2335,593
|
|
20230628,091400,59450560,2340,2340,2340,2340,81
|
|
20230628,091300,59261020,2340,2340,2340,2340,37
|
|
20230628,091200,59174440,2340,2335,2340,2335,838
|
|
20230628,091100,57213780,2340,2345,2345,2340,715
|
|
20230628,091000,55537760,2345,2350,2350,2345,507
|
|
20230628,090900,54346510,2365,2365,2365,2365,0
|
|
20230628,090800,54346510,2365,2365,2365,2340,5122
|
|
20230628,090700,42292110,2365,2365,2365,2365,0
|
|
20230628,090600,42292110,2365,2365,2365,2365,90
|
|
20230628,090500,42079260,2365,2365,2365,2365,111
|
|
20230628,090400,41816745,2360,2360,2360,2360,0
|
|
20230628,090300,41816745,2360,2360,2360,2360,44
|
|
20230628,090200,41712905,2360,2355,2360,2355,134
|
|
20230628,090100,41397265,2355,2365,2365,2355,12042
|
|
20230628,090000,13038345,2355,2360,2360,2355,5528
|