596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185300,344759995,2280,2280,2280,2280,2210
|
|
20230629,185200,344759995,2280,2280,2280,2280,0
|
|
20230629,185100,344759995,2280,2280,2280,2280,0
|
|
20230629,185000,344759995,2280,2280,2280,2280,0
|
|
20230629,184900,344759995,2280,2280,2280,2280,0
|
|
20230629,184800,344759995,2280,2280,2280,2280,0
|
|
20230629,184700,344759995,2280,2280,2280,2280,0
|
|
20230629,184600,344759995,2280,2280,2280,2280,0
|
|
20230629,184500,344759995,2280,2280,2280,2280,0
|
|
20230629,184400,344759995,2280,2280,2280,2280,0
|
|
20230629,184300,344759995,2280,2280,2280,2280,0
|
|
20230629,184200,344759995,2280,2280,2280,2280,0
|
|
20230629,184100,344759995,2280,2280,2280,2280,0
|
|
20230629,184000,344759995,2280,2280,2280,2280,0
|
|
20230629,183900,344759995,2280,2280,2280,2280,0
|
|
20230629,183800,344759995,2280,2280,2280,2280,0
|
|
20230629,183700,344759995,2280,2280,2280,2280,0
|
|
20230629,183600,344759995,2280,2280,2280,2280,0
|
|
20230629,183500,344759995,2280,2280,2280,2280,0
|
|
20230629,183400,344759995,2280,2280,2280,2280,0
|
|
20230629,183300,344759995,2280,2280,2280,2280,0
|
|
20230629,183200,344759995,2280,2280,2280,2280,0
|
|
20230629,183100,344759995,2280,2280,2280,2280,0
|
|
20230629,183000,344759995,2280,2280,2280,2280,0
|
|
20230629,182900,344759995,2280,2280,2280,2280,0
|
|
20230629,182800,344759995,2280,2280,2280,2280,0
|
|
20230629,182700,344759995,2280,2280,2280,2280,0
|
|
20230629,182600,344759995,2280,2280,2280,2280,0
|
|
20230629,182500,344759995,2280,2280,2280,2280,0
|
|
20230629,182400,344759995,2280,2280,2280,2280,0
|
|
20230629,182300,344759995,2280,2280,2280,2280,2210
|
|
20230629,182200,344759995,2280,2280,2280,2280,0
|
|
20230629,182100,344759995,2280,2280,2280,2280,0
|
|
20230629,182000,344759995,2280,2280,2280,2280,0
|
|
20230629,181900,344759995,2280,2280,2280,2280,0
|
|
20230629,181800,344759995,2280,2280,2280,2280,0
|
|
20230629,181700,344759995,2280,2280,2280,2280,0
|
|
20230629,181600,344759995,2280,2280,2280,2280,0
|
|
20230629,181500,344759995,2280,2280,2280,2280,0
|
|
20230629,181400,344759995,2280,2280,2280,2280,0
|
|
20230629,181300,344759995,2280,2280,2280,2280,0
|
|
20230629,181200,344759995,2280,2280,2280,2280,0
|
|
20230629,181100,344759995,2280,2280,2280,2280,0
|
|
20230629,181000,344759995,2280,2280,2280,2280,0
|
|
20230629,180900,344759995,2280,2280,2280,2280,0
|
|
20230629,180800,344759995,2280,2280,2280,2280,0
|
|
20230629,180700,344759995,2280,2280,2280,2280,0
|
|
20230629,180600,344759995,2280,2280,2280,2280,0
|
|
20230629,180500,344759995,2280,2280,2280,2280,0
|
|
20230629,180400,344759995,2280,2280,2280,2280,0
|
|
20230629,180300,344759995,2280,2280,2280,2280,0
|
|
20230629,180200,344759995,2280,2280,2280,2280,0
|
|
20230629,180100,344759995,2280,2280,2280,2280,0
|
|
20230629,180000,344759995,2280,2280,2280,2280,0
|
|
20230629,175900,344759995,2280,2280,2280,2280,0
|
|
20230629,175800,344759995,2280,2280,2280,2280,0
|
|
20230629,175700,344759995,2280,2280,2280,2280,0
|
|
20230629,175600,344759995,2280,2280,2280,2280,0
|
|
20230629,175500,344759995,2280,2280,2280,2280,0
|
|
20230629,175400,344759995,2280,2280,2280,2280,0
|
|
20230629,175300,344759995,2280,2280,2280,2280,2210
|
|
20230629,175200,344759995,2280,2280,2280,2280,0
|
|
20230629,175100,344759995,2280,2280,2280,2280,0
|
|
20230629,175000,344759995,2280,2280,2280,2280,0
|
|
20230629,174900,344759995,2280,2280,2280,2280,0
|
|
20230629,174800,344759995,2280,2280,2280,2280,0
|
|
20230629,174700,344759995,2280,2280,2280,2280,0
|
|
20230629,174600,344759995,2280,2280,2280,2280,0
|
|
20230629,174500,344759995,2280,2280,2280,2280,0
|
|
20230629,174400,344759995,2280,2280,2280,2280,0
|
|
20230629,174300,344759995,2280,2280,2280,2280,0
|
|
20230629,174200,344759995,2280,2280,2280,2280,0
|
|
20230629,174100,344759995,2280,2280,2280,2280,0
|
|
20230629,174000,344759995,2280,2280,2280,2280,0
|
|
20230629,173900,344759995,2280,2280,2280,2280,0
|
|
20230629,173800,344759995,2280,2280,2280,2280,0
|
|
20230629,173700,344759995,2280,2280,2280,2280,0
|
|
20230629,173600,344759995,2280,2280,2280,2280,0
|
|
20230629,173500,344759995,2280,2280,2280,2280,0
|
|
20230629,173400,344759995,2280,2280,2280,2280,0
|
|
20230629,173300,344759995,2280,2280,2280,2280,0
|
|
20230629,173200,344759995,2280,2280,2280,2280,0
|
|
20230629,173100,344759995,2280,2280,2280,2280,0
|
|
20230629,173000,344759995,2280,2280,2280,2280,0
|
|
20230629,172900,344759995,2280,2280,2280,2280,0
|
|
20230629,172800,344759995,2280,2280,2280,2280,0
|
|
20230629,172700,344759995,2280,2280,2280,2280,0
|
|
20230629,172600,344759995,2280,2280,2280,2280,0
|
|
20230629,172500,344759995,2280,2280,2280,2280,0
|
|
20230629,172400,344759995,2280,2280,2280,2280,0
|
|
20230629,172300,344759995,2280,2280,2280,2280,2210
|
|
20230629,172200,344759995,2280,2280,2280,2280,0
|
|
20230629,172100,344759995,2280,2280,2280,2280,0
|
|
20230629,172000,344759995,2280,2280,2280,2280,0
|
|
20230629,171900,344759995,2280,2280,2280,2280,0
|
|
20230629,171800,344759995,2280,2280,2280,2280,0
|
|
20230629,171700,344759995,2280,2280,2280,2280,0
|
|
20230629,171600,344759995,2280,2280,2280,2280,0
|
|
20230629,171500,344759995,2280,2280,2280,2280,0
|
|
20230629,171400,344759995,2280,2280,2280,2280,0
|
|
20230629,171300,344759995,2280,2280,2280,2280,0
|
|
20230629,171200,344759995,2280,2280,2280,2280,0
|
|
20230629,171100,344759995,2280,2280,2280,2280,0
|
|
20230629,171000,344759995,2280,2280,2280,2280,0
|
|
20230629,170900,344759995,2280,2280,2280,2280,0
|
|
20230629,170800,344759995,2280,2280,2280,2280,0
|
|
20230629,170700,344759995,2280,2280,2280,2280,0
|
|
20230629,170600,344759995,2280,2280,2280,2280,0
|
|
20230629,170500,344759995,2280,2280,2280,2280,0
|
|
20230629,170400,344759995,2280,2280,2280,2280,0
|
|
20230629,170300,344759995,2280,2280,2280,2280,0
|
|
20230629,170200,344759995,2280,2280,2280,2280,0
|
|
20230629,170100,344759995,2280,2280,2280,2280,0
|
|
20230629,170000,344759995,2280,2280,2280,2280,0
|
|
20230629,165900,344759995,2280,2280,2280,2280,0
|
|
20230629,165800,344759995,2280,2280,2280,2280,0
|
|
20230629,165700,344759995,2280,2280,2280,2280,0
|
|
20230629,165600,344759995,2280,2280,2280,2280,0
|
|
20230629,165500,344759995,2280,2280,2280,2280,0
|
|
20230629,165400,344759995,2280,2280,2280,2280,0
|
|
20230629,165300,344759995,2280,2280,2280,2280,2210
|
|
20230629,165200,344759995,2280,2280,2280,2280,0
|
|
20230629,165100,344759995,2280,2280,2280,2280,0
|
|
20230629,165000,344759995,2280,2280,2280,2280,0
|
|
20230629,164900,344759995,2280,2280,2280,2280,0
|
|
20230629,164800,344759995,2280,2280,2280,2280,0
|
|
20230629,164700,344759995,2280,2280,2280,2280,0
|
|
20230629,164600,344759995,2280,2280,2280,2280,0
|
|
20230629,164500,344759995,2280,2280,2280,2280,0
|
|
20230629,164400,344759995,2280,2280,2280,2280,0
|
|
20230629,164300,344759995,2280,2280,2280,2280,0
|
|
20230629,164200,344759995,2280,2280,2280,2280,0
|
|
20230629,164100,344759995,2280,2280,2280,2280,0
|
|
20230629,164000,344759995,2280,2280,2280,2280,0
|
|
20230629,163900,344759995,2280,2280,2280,2280,0
|
|
20230629,163800,344759995,2280,2280,2280,2280,0
|
|
20230629,163700,344759995,2280,2280,2280,2280,0
|
|
20230629,163600,344759995,2280,2280,2280,2280,0
|
|
20230629,163500,344759995,2280,2280,2280,2280,0
|
|
20230629,163400,344759995,2280,2280,2280,2280,0
|
|
20230629,163300,344759995,2280,2280,2280,2280,0
|
|
20230629,163200,344759995,2280,2280,2280,2280,0
|
|
20230629,163100,344759995,2280,2280,2280,2280,0
|
|
20230629,163000,344759995,2280,2280,2280,2280,0
|
|
20230629,162900,344759995,2280,2280,2280,2280,0
|
|
20230629,162800,344759995,2280,2280,2280,2280,0
|
|
20230629,162700,344759995,2280,2280,2280,2280,0
|
|
20230629,162600,344759995,2280,2280,2280,2280,0
|
|
20230629,162500,344759995,2280,2280,2280,2280,0
|
|
20230629,162400,344759995,2280,2280,2280,2280,0
|
|
20230629,162300,344759995,2280,2280,2280,2280,2210
|
|
20230629,162200,344759995,2280,2280,2280,2280,0
|
|
20230629,162100,344759995,2280,2280,2280,2280,0
|
|
20230629,162000,344759995,2280,2280,2280,2280,0
|
|
20230629,161900,344759995,2280,2280,2280,2280,0
|
|
20230629,161800,344759995,2280,2280,2280,2280,0
|
|
20230629,161700,344759995,2280,2280,2280,2280,0
|
|
20230629,161600,344759995,2280,2280,2280,2280,0
|
|
20230629,161500,344759995,2280,2280,2280,2280,0
|
|
20230629,161400,344759995,2280,2280,2280,2280,0
|
|
20230629,161300,344759995,2280,2280,2280,2280,0
|
|
20230629,161200,344759995,2280,2280,2280,2280,0
|
|
20230629,161100,344759995,2280,2280,2280,2280,0
|
|
20230629,161000,344759995,2280,2280,2280,2280,0
|
|
20230629,160900,344759995,2280,2280,2280,2280,0
|
|
20230629,160800,344759995,2280,2280,2280,2280,0
|
|
20230629,160700,344759995,2280,2280,2280,2280,0
|
|
20230629,160600,344759995,2280,2280,2280,2280,0
|
|
20230629,160500,344759995,2280,2280,2280,2280,0
|
|
20230629,160400,344759995,2280,2280,2280,2280,0
|
|
20230629,160300,344759995,2280,2280,2280,2280,0
|
|
20230629,160200,344759995,2280,2280,2280,2280,0
|
|
20230629,160100,344759995,2280,2280,2280,2280,0
|
|
20230629,160000,344759995,2280,2280,2280,2280,0
|
|
20230629,155900,344759995,2280,2280,2280,2280,0
|
|
20230629,155800,344759995,2280,2280,2280,2280,0
|
|
20230629,155700,344759995,2280,2280,2280,2280,0
|
|
20230629,155600,344759995,2280,2280,2280,2280,0
|
|
20230629,155500,344759995,2280,2280,2280,2280,0
|
|
20230629,155400,344759995,2280,2280,2280,2280,0
|
|
20230629,155300,344759995,2280,2280,2280,2280,2210
|
|
20230629,155200,344759995,2280,2280,2280,2280,0
|
|
20230629,155100,344759995,2280,2280,2280,2280,0
|
|
20230629,155000,344759995,2280,2280,2280,2280,0
|
|
20230629,154900,344759995,2280,2280,2280,2280,0
|
|
20230629,154800,344759995,2280,2280,2280,2280,0
|
|
20230629,154700,344759995,2280,2280,2280,2280,0
|
|
20230629,154600,344759995,2280,2280,2280,2280,0
|
|
20230629,154500,344759995,2280,2280,2280,2280,0
|
|
20230629,154400,344759995,2280,2280,2280,2280,0
|
|
20230629,154300,344759995,2280,2280,2280,2280,0
|
|
20230629,154200,344759995,2280,2280,2280,2280,0
|
|
20230629,154100,344759995,2280,2280,2280,2280,0
|
|
20230629,154000,344759995,2280,2280,2280,2280,0
|
|
20230629,153900,344759995,2280,2280,2280,2280,0
|
|
20230629,153800,344759995,2280,2280,2280,2280,0
|
|
20230629,153700,344759995,2280,2280,2280,2280,0
|
|
20230629,153600,344759995,2280,2280,2280,2280,0
|
|
20230629,153500,344759995,2280,2280,2280,2280,0
|
|
20230629,153400,344759995,2280,2280,2280,2280,0
|
|
20230629,153300,344759995,2280,2280,2280,2280,0
|
|
20230629,153200,344759995,2280,2280,2280,2280,0
|
|
20230629,153100,344759995,2280,2280,2280,2280,0
|
|
20230629,153000,344759995,2280,2280,2280,2280,2210
|
|
20230629,152900,339721195,2280,2280,2280,2280,0
|
|
20230629,152800,339721195,2280,2280,2280,2280,0
|
|
20230629,152700,339721195,2280,2280,2280,2280,0
|
|
20230629,152600,339721195,2280,2280,2280,2280,0
|
|
20230629,152500,339721195,2280,2280,2280,2280,0
|
|
20230629,152400,339721195,2280,2280,2280,2280,0
|
|
20230629,152300,339721195,2280,2280,2280,2280,0
|
|
20230629,152200,339721195,2280,2280,2280,2280,0
|
|
20230629,152100,339721195,2280,2280,2280,2280,0
|
|
20230629,152000,339721195,2280,2280,2280,2280,0
|
|
20230629,151900,339721195,2280,2280,2280,2280,156
|
|
20230629,151800,339365515,2280,2280,2280,2280,245
|
|
20230629,151700,338806915,2280,2280,2280,2280,321
|
|
20230629,151600,338075035,2280,2280,2280,2280,200
|
|
20230629,151500,337619035,2285,2285,2285,2280,1419
|
|
20230629,151400,334378350,2280,2275,2280,2275,1880
|
|
20230629,151300,330094990,2275,2275,2275,2275,1
|
|
20230629,151200,330092715,2275,2275,2275,2275,177
|
|
20230629,151100,329690040,2275,2275,2275,2275,2
|
|
20230629,151000,329685490,2260,2260,2260,2260,372
|
|
20230629,150900,328844770,2260,2260,2260,2260,38
|
|
20230629,150800,328758890,2265,2265,2265,2265,150
|
|
20230629,150700,328419140,2260,2260,2260,2260,0
|
|
20230629,150600,328419140,2260,2260,2260,2260,3
|
|
20230629,150500,328412360,2265,2265,2265,2265,1
|
|
20230629,150400,328410095,2260,2260,2260,2260,1
|
|
20230629,150300,328407835,2260,2270,2270,2260,137
|
|
20230629,150200,328096855,2275,2275,2275,2275,267
|
|
20230629,150100,327489430,2270,2270,2270,2270,0
|
|
20230629,150000,327489430,2270,2270,2270,2270,0
|
|
20230629,145900,327489430,2270,2270,2270,2270,140
|
|
20230629,145800,327171630,2270,2270,2270,2270,30
|
|
20230629,145700,327103530,2275,2275,2275,2275,8
|
|
20230629,145600,327085330,2275,2275,2275,2275,230
|
|
20230629,145500,326562080,2280,2280,2280,2280,10
|
|
20230629,145400,326539280,2280,2280,2280,2280,0
|
|
20230629,145300,326539280,2280,2280,2280,2280,106
|
|
20230629,145200,326297600,2280,2270,2280,2270,20
|
|
20230629,145100,326252100,2280,2280,2280,2280,7
|
|
20230629,145000,326236140,2280,2280,2280,2280,3101
|
|
20230629,144900,319165860,2270,2270,2270,2270,91
|
|
20230629,144800,318959290,2280,2270,2280,2270,44
|
|
20230629,144700,318859210,2270,2270,2270,2270,0
|
|
20230629,144600,318859210,2270,2270,2270,2270,70
|
|
20230629,144500,318700310,2270,2270,2270,2270,0
|
|
20230629,144400,318700310,2270,2270,2270,2270,0
|
|
20230629,144300,318700310,2270,2270,2270,2270,0
|
|
20230629,144200,318700310,2270,2270,2270,2270,0
|
|
20230629,144100,318700310,2270,2270,2270,2270,281
|
|
20230629,144000,318062440,2280,2270,2280,2270,72
|
|
20230629,143900,317898865,2270,2270,2270,2270,48
|
|
20230629,143800,317789905,2280,2280,2280,2280,0
|
|
20230629,143700,317789905,2280,2280,2280,2280,0
|
|
20230629,143600,317789905,2280,2275,2280,2275,1858
|
|
20230629,143500,313554640,2270,2270,2270,2270,509
|
|
20230629,143400,312399210,2270,2275,2275,2270,210
|
|
20230629,143300,311922020,2270,2270,2270,2270,54
|
|
20230629,143200,311799440,2260,2260,2260,2260,0
|
|
20230629,143100,311799440,2260,2260,2260,2260,0
|
|
20230629,143000,311799440,2260,2260,2260,2260,48
|
|
20230629,142900,311690960,2255,2255,2255,2255,0
|
|
20230629,142800,311690960,2255,2255,2255,2255,0
|
|
20230629,142700,311690960,2255,2260,2260,2255,42
|
|
20230629,142600,311596130,2265,2265,2265,2265,776
|
|
20230629,142500,309838490,2270,2270,2270,2270,182
|
|
20230629,142400,309425350,2275,2275,2275,2275,0
|
|
20230629,142300,309425350,2275,2275,2275,2275,0
|
|
20230629,142200,309425350,2275,2275,2275,2275,282
|
|
20230629,142100,308783800,2270,2270,2270,2270,20
|
|
20230629,142000,308738400,2275,2275,2275,2275,0
|
|
20230629,141900,308738400,2275,2275,2275,2275,40
|
|
20230629,141800,308647400,2275,2275,2275,2275,112
|
|
20230629,141700,308392600,2275,2270,2275,2270,36
|
|
20230629,141600,308310790,2270,2270,2270,2270,54
|
|
20230629,141500,308188210,2260,2270,2270,2260,141
|
|
20230629,141400,307868190,2265,2265,2265,2265,321
|
|
20230629,141300,307141125,2265,2265,2265,2265,156
|
|
20230629,141200,306787785,2265,2265,2265,2265,108
|
|
20230629,141100,306543165,2265,2255,2265,2255,936
|
|
20230629,141000,304432125,2255,2255,2255,2255,36
|
|
20230629,140900,304350945,2250,2250,2250,2250,32
|
|
20230629,140800,304278945,2250,2250,2250,2245,88
|
|
20230629,140700,304080950,2245,2250,2250,2245,1000
|
|
20230629,140600,301834040,2250,2250,2250,2250,1076
|
|
20230629,140500,299413040,2250,2250,2250,2250,5670
|
|
20230629,140400,286655540,2255,2255,2255,2255,129
|
|
20230629,140300,286364645,2255,2255,2255,2255,1
|
|
20230629,140200,286362390,2265,2265,2265,2265,0
|
|
20230629,140100,286362390,2265,2265,2265,2265,25
|
|
20230629,140000,286305765,2255,2255,2255,2255,0
|
|
20230629,135900,286305765,2255,2255,2255,2255,51
|
|
20230629,135800,286190760,2255,2255,2255,2255,0
|
|
20230629,135700,286190760,2255,2255,2255,2255,150
|
|
20230629,135600,285852510,2255,2255,2255,2255,36
|
|
20230629,135500,285771330,2255,2255,2255,2255,36
|
|
20230629,135400,285690150,2255,2250,2255,2250,968
|
|
20230629,135300,283511050,2255,2255,2255,2255,49
|
|
20230629,135200,283400555,2255,2250,2255,2250,505
|
|
20230629,135100,282261805,2255,2255,2255,2255,2751
|
|
20230629,135000,276058300,2260,2260,2260,2260,65
|
|
20230629,134900,275911400,2265,2265,2265,2265,0
|
|
20230629,134800,275911400,2265,2265,2265,2265,0
|
|
20230629,134700,275911400,2265,2265,2265,2265,9
|
|
20230629,134600,275891015,2265,2265,2265,2265,0
|
|
20230629,134500,275891015,2265,2265,2265,2265,0
|
|
20230629,134400,275891015,2265,2265,2265,2265,471
|
|
20230629,134300,274824200,2255,2255,2255,2255,0
|
|
20230629,134200,274824200,2255,2255,2255,2255,0
|
|
20230629,134100,274824200,2255,2255,2255,2255,0
|
|
20230629,134000,274824200,2255,2255,2255,2255,0
|
|
20230629,133900,274824200,2255,2255,2255,2255,7
|
|
20230629,133800,274808415,2255,2255,2255,2255,0
|
|
20230629,133700,274808415,2255,2255,2255,2255,0
|
|
20230629,133600,274808415,2255,2255,2255,2255,0
|
|
20230629,133500,274808415,2255,2255,2255,2255,0
|
|
20230629,133400,274808415,2255,2255,2255,2255,697
|
|
20230629,133300,273236680,2250,2250,2250,2250,0
|
|
20230629,133200,273236680,2250,2250,2250,2250,713
|
|
20230629,133100,271632430,2250,2250,2250,2250,1000
|
|
20230629,133000,269382430,2255,2255,2255,2255,395
|
|
20230629,132900,268491705,2255,2255,2255,2255,50
|
|
20230629,132800,268378955,2265,2265,2265,2265,0
|
|
20230629,132700,268378955,2265,2265,2265,2265,0
|
|
20230629,132600,268378955,2265,2265,2265,2265,0
|
|
20230629,132500,268378955,2265,2265,2265,2265,0
|
|
20230629,132400,268378955,2265,2265,2265,2265,10
|
|
20230629,132300,268356305,2265,2265,2265,2265,5
|
|
20230629,132200,268344980,2265,2265,2265,2265,0
|
|
20230629,132100,268344980,2265,2265,2265,2265,426
|
|
20230629,132000,267380090,2250,2260,2260,2250,3251
|
|
20230629,131900,260052745,2260,2260,2260,2260,0
|
|
20230629,131800,260052745,2260,2260,2260,2260,209
|
|
20230629,131700,259580405,2260,2260,2260,2260,0
|
|
20230629,131600,259580405,2260,2260,2260,2260,0
|
|
20230629,131500,259580405,2260,2260,2260,2260,0
|
|
20230629,131400,259580405,2260,2260,2260,2260,80
|
|
20230629,131300,259399605,2260,2260,2260,2260,0
|
|
20230629,131200,259399605,2260,2260,2260,2260,0
|
|
20230629,131100,259399605,2260,2260,2260,2260,0
|
|
20230629,131000,259399605,2260,2260,2260,2260,27
|
|
20230629,130900,259338585,2250,2250,2250,2250,0
|
|
20230629,130800,259338585,2250,2250,2250,2250,0
|
|
20230629,130700,259338585,2250,2250,2250,2250,2
|
|
20230629,130600,259334085,2250,2250,2250,2250,0
|
|
20230629,130500,259334085,2250,2255,2255,2250,252
|
|
20230629,130400,258765830,2255,2260,2260,2255,121
|
|
20230629,130300,258492870,2255,2255,2255,2255,94
|
|
20230629,130200,258280900,2260,2260,2260,2260,206
|
|
20230629,130100,257815340,2260,2250,2260,2250,305
|
|
20230629,130000,257127040,2260,2260,2260,2260,0
|
|
20230629,125900,257127040,2260,2260,2260,2260,0
|
|
20230629,125800,257127040,2260,2260,2260,2260,0
|
|
20230629,125700,257127040,2260,2260,2260,2260,220
|
|
20230629,125600,256629840,2260,2260,2260,2260,1241
|
|
20230629,125500,253825180,2260,2260,2260,2260,30
|
|
20230629,125400,253757380,2260,2260,2260,2260,0
|
|
20230629,125300,253757380,2260,2260,2260,2260,0
|
|
20230629,125200,253757380,2260,2260,2260,2260,0
|
|
20230629,125100,253757380,2260,2260,2260,2260,0
|
|
20230629,125000,253757380,2260,2260,2260,2260,40
|
|
20230629,124900,253666980,2260,2260,2260,2260,0
|
|
20230629,124800,253666980,2260,2260,2260,2260,0
|
|
20230629,124700,253666980,2260,2260,2260,2260,142
|
|
20230629,124600,253346060,2260,2260,2260,2260,0
|
|
20230629,124500,253346060,2260,2260,2260,2260,0
|
|
20230629,124400,253346060,2260,2260,2260,2260,0
|
|
20230629,124300,253346060,2260,2260,2260,2260,2514
|
|
20230629,124200,247664420,2255,2255,2255,2255,561
|
|
20230629,124100,246399365,2260,2260,2260,2260,1
|
|
20230629,124000,246397105,2260,2260,2260,2260,213
|
|
20230629,123900,245915725,2260,2260,2260,2260,1
|
|
20230629,123800,245913465,2255,2255,2255,2255,0
|
|
20230629,123700,245913465,2255,2250,2255,2250,1213
|
|
20230629,123600,243183675,2250,2255,2255,2250,196
|
|
20230629,123500,242742195,2260,2260,2260,2260,0
|
|
20230629,123400,242742195,2260,2260,2260,2260,238
|
|
20230629,123300,242204315,2255,2255,2255,2255,100
|
|
20230629,123200,241978815,2255,2255,2255,2255,26
|
|
20230629,123100,241920185,2250,2250,2250,2250,0
|
|
20230629,123000,241920185,2250,2255,2255,2250,649
|
|
20230629,122900,240458460,2255,2255,2255,2255,183
|
|
20230629,122800,240045795,2260,2260,2260,2260,144
|
|
20230629,122700,239720355,2260,2260,2260,2260,0
|
|
20230629,122600,239720355,2260,2260,2260,2260,0
|
|
20230629,122500,239720355,2260,2260,2260,2260,0
|
|
20230629,122400,239720355,2260,2265,2265,2260,256
|
|
20230629,122300,239141790,2260,2260,2260,2260,0
|
|
20230629,122200,239141790,2260,2260,2260,2260,0
|
|
20230629,122100,239141790,2260,2260,2260,2260,0
|
|
20230629,122000,239141790,2260,2260,2260,2260,0
|
|
20230629,121900,239141790,2260,2260,2260,2260,0
|
|
20230629,121800,239141790,2260,2260,2260,2260,0
|
|
20230629,121700,239141790,2260,2260,2260,2260,3
|
|
20230629,121600,239135010,2260,2260,2260,2260,0
|
|
20230629,121500,239135010,2260,2260,2260,2260,1
|
|
20230629,121400,239132750,2260,2260,2260,2260,0
|
|
20230629,121300,239132750,2260,2265,2265,2260,46
|
|
20230629,121200,239028590,2265,2265,2265,2265,0
|
|
20230629,121100,239028590,2265,2265,2265,2265,0
|
|
20230629,121000,239028590,2265,2265,2265,2265,2
|
|
20230629,120900,239024060,2265,2265,2265,2265,0
|
|
20230629,120800,239024060,2265,2265,2265,2265,0
|
|
20230629,120700,239024060,2265,2265,2265,2265,0
|
|
20230629,120600,239024060,2265,2265,2265,2255,103
|
|
20230629,120500,238791760,2270,2270,2270,2270,0
|
|
20230629,120400,238791760,2270,2270,2270,2270,0
|
|
20230629,120300,238791760,2270,2270,2270,2270,2
|
|
20230629,120200,238787220,2270,2260,2270,2260,391
|
|
20230629,120100,237903510,2260,2260,2260,2260,101
|
|
20230629,120000,237675250,2260,2255,2260,2255,585
|
|
20230629,115900,236356060,2255,2260,2260,2255,1469
|
|
20230629,115800,233042415,2260,2260,2260,2260,0
|
|
20230629,115700,233042415,2260,2260,2260,2260,0
|
|
20230629,115600,233042415,2260,2260,2260,2260,0
|
|
20230629,115500,233042415,2260,2260,2260,2260,300
|
|
20230629,115400,232364415,2255,2255,2255,2255,440
|
|
20230629,115300,231372215,2255,2260,2260,2255,2236
|
|
20230629,115200,226329090,2270,2265,2270,2260,1814
|
|
20230629,115100,222225005,2270,2270,2270,2270,0
|
|
20230629,115000,222225005,2270,2270,2270,2270,0
|
|
20230629,114900,222225005,2270,2270,2270,2270,816
|
|
20230629,114800,220372685,2275,2275,2275,2275,2
|
|
20230629,114700,220368135,2270,2270,2270,2270,0
|
|
20230629,114600,220368135,2270,2270,2270,2270,0
|
|
20230629,114500,220368135,2270,2270,2270,2270,4
|
|
20230629,114400,220359055,2275,2275,2275,2275,201
|
|
20230629,114300,219901780,2280,2280,2280,2280,0
|
|
20230629,114200,219901780,2280,2280,2280,2280,23
|
|
20230629,114100,219849340,2280,2280,2280,2280,1524
|
|
20230629,114000,216374620,2285,2285,2285,2285,0
|
|
20230629,113900,216374620,2285,2285,2285,2285,240
|
|
20230629,113800,215826220,2285,2285,2285,2285,1
|
|
20230629,113700,215823935,2285,2285,2285,2285,50
|
|
20230629,113600,215709685,2285,2285,2285,2285,20
|
|
20230629,113500,215663985,2285,2285,2285,2285,3
|
|
20230629,113400,215657130,2285,2280,2285,2280,86
|
|
20230629,113300,215461045,2280,2280,2280,2280,1
|
|
20230629,113200,215458765,2270,2270,2270,2270,0
|
|
20230629,113100,215458765,2270,2270,2270,2270,100
|
|
20230629,113000,215231765,2270,2270,2270,2270,9
|
|
20230629,112900,215211335,2275,2275,2275,2275,201
|
|
20230629,112800,214754060,2275,2275,2275,2275,0
|
|
20230629,112700,214754060,2275,2275,2275,2275,0
|
|
20230629,112600,214754060,2275,2275,2275,2275,441
|
|
20230629,112500,213750785,2275,2275,2275,2275,160
|
|
20230629,112400,213386785,2275,2275,2275,2275,1216
|
|
20230629,112300,210620385,2275,2280,2280,2275,3002
|
|
20230629,112200,203790825,2280,2280,2280,2280,0
|
|
20230629,112100,203790825,2280,2280,2280,2280,1
|
|
20230629,112000,203788545,2280,2280,2280,2280,0
|
|
20230629,111900,203788545,2280,2280,2280,2280,152
|
|
20230629,111800,203441985,2280,2280,2280,2280,1055
|
|
20230629,111700,201036585,2280,2280,2280,2280,0
|
|
20230629,111600,201036585,2280,2285,2285,2280,1888
|
|
20230629,111500,196723140,2285,2285,2285,2285,1
|
|
20230629,111400,196720855,2280,2280,2280,2280,233
|
|
20230629,111300,196189615,2280,2280,2280,2280,300
|
|
20230629,111200,195505615,2280,2280,2280,2280,0
|
|
20230629,111100,195505615,2280,2280,2280,2280,0
|
|
20230629,111000,195505615,2280,2280,2280,2280,83
|
|
20230629,110900,195316375,2280,2285,2285,2280,3
|
|
20230629,110800,195309525,2280,2285,2285,2280,2
|
|
20230629,110700,195304960,2285,2280,2285,2280,1974
|
|
20230629,110600,190804235,2280,2280,2280,2280,2527
|
|
20230629,110500,185042675,2275,2280,2280,2265,1868
|
|
20230629,110400,180793010,2275,2265,2280,2265,4372
|
|
20230629,110300,170857190,2265,2270,2275,2265,498
|
|
20230629,110200,169727775,2275,2275,2275,2275,0
|
|
20230629,110100,169727775,2275,2275,2275,2275,0
|
|
20230629,110000,169727775,2275,2265,2275,2265,51
|
|
20230629,105900,169612250,2275,2265,2275,2265,32
|
|
20230629,105800,169539760,2265,2265,2265,2265,209
|
|
20230629,105700,169066375,2275,2275,2275,2275,0
|
|
20230629,105600,169066375,2275,2275,2275,2275,8
|
|
20230629,105500,169048175,2275,2260,2275,2260,43
|
|
20230629,105400,168950980,2275,2260,2275,2260,3
|
|
20230629,105300,168944185,2260,2260,2260,2260,0
|
|
20230629,105200,168944185,2260,2260,2260,2260,160
|
|
20230629,105100,168582585,2260,2260,2260,2260,19
|
|
20230629,105000,168539645,2260,2265,2265,2260,1248
|
|
20230629,104900,165719155,2275,2275,2275,2275,0
|
|
20230629,104800,165719155,2275,2270,2275,2260,1422
|
|
20230629,104700,162503325,2275,2275,2275,2275,62
|
|
20230629,104600,162362275,2275,2275,2275,2275,0
|
|
20230629,104500,162362275,2275,2270,2275,2270,27
|
|
20230629,104400,162300975,2275,2275,2275,2275,4
|
|
20230629,104300,162291875,2260,2260,2260,2260,499
|
|
20230629,104200,161164135,2260,2260,2260,2260,467
|
|
20230629,104100,160108715,2260,2265,2265,2260,4097
|
|
20230629,104000,150843815,2275,2275,2275,2270,633
|
|
20230629,103900,149406395,2275,2275,2275,2270,655
|
|
20230629,103800,147916640,2280,2285,2285,2280,400
|
|
20230629,103700,147003515,2285,2285,2285,2285,1
|
|
20230629,103600,147001230,2285,2280,2285,2280,329
|
|
20230629,103500,146251105,2280,2280,2280,2280,733
|
|
20230629,103400,144579865,2280,2275,2280,2275,270
|
|
20230629,103300,143965575,2280,2280,2280,2280,25
|
|
20230629,103200,143908575,2280,2275,2280,2275,501
|
|
20230629,103100,142768795,2280,2280,2280,2280,441
|
|
20230629,103000,141763315,2290,2290,2290,2290,6
|
|
20230629,102900,141749575,2280,2285,2285,2280,259
|
|
20230629,102800,141159045,2290,2290,2290,2290,1
|
|
20230629,102700,141156755,2280,2285,2285,2280,2777
|
|
20230629,102600,134821855,2290,2285,2290,2285,1201
|
|
20230629,102500,132077565,2290,2285,2290,2285,99
|
|
20230629,102400,131851325,2285,2285,2285,2285,94
|
|
20230629,102300,131636535,2285,2285,2285,2285,0
|
|
20230629,102200,131636535,2285,2280,2285,2280,434
|
|
20230629,102100,130645895,2280,2280,2280,2280,0
|
|
20230629,102000,130645895,2280,2280,2280,2280,58
|
|
20230629,101900,130513655,2280,2280,2280,2280,1
|
|
20230629,101800,130511375,2280,2280,2280,2280,0
|
|
20230629,101700,130511375,2280,2280,2280,2280,0
|
|
20230629,101600,130511375,2280,2280,2280,2280,50
|
|
20230629,101500,130397375,2280,2280,2280,2280,0
|
|
20230629,101400,130397375,2280,2280,2280,2280,0
|
|
20230629,101300,130397375,2280,2280,2280,2280,17
|
|
20230629,101200,130358615,2280,2280,2280,2275,3440
|
|
20230629,101100,122515475,2285,2285,2285,2285,0
|
|
20230629,101000,122515475,2285,2285,2285,2285,3
|
|
20230629,100900,122508620,2285,2280,2285,2280,3927
|
|
20230629,100800,113553935,2280,2280,2285,2280,6940
|
|
20230629,100700,97730555,2285,2285,2285,2285,500
|
|
20230629,100600,96588055,2280,2280,2280,2280,49
|
|
20230629,100500,96476335,2275,2275,2275,2275,0
|
|
20230629,100400,96476335,2275,2275,2275,2275,395
|
|
20230629,100300,95577710,2275,2280,2280,2275,863
|
|
20230629,100200,93611370,2280,2280,2280,2280,97
|
|
20230629,100100,93390210,2280,2270,2280,2270,177
|
|
20230629,100000,92988410,2270,2265,2270,2265,63
|
|
20230629,095900,92845710,2270,2270,2270,2270,7
|
|
20230629,095800,92829820,2270,2270,2270,2270,0
|
|
20230629,095700,92829820,2270,2265,2270,2265,505
|
|
20230629,095600,91685990,2270,2270,2270,2270,0
|
|
20230629,095500,91685990,2270,2260,2270,2260,582
|
|
20230629,095400,90368255,2265,2265,2265,2260,1501
|
|
20230629,095300,86968695,2265,2270,2270,2265,1559
|
|
20230629,095200,83437265,2280,2280,2285,2280,286
|
|
20230629,095100,82785180,2280,2265,2280,2265,89
|
|
20230629,095000,82582420,2290,2260,2290,2260,498
|
|
20230629,094900,81448425,2265,2280,2285,2265,6491
|
|
20230629,094800,66714955,2280,2280,2280,2280,297
|
|
20230629,094700,66037795,2285,2285,2285,2285,207
|
|
20230629,094600,65564800,2285,2285,2285,2285,0
|
|
20230629,094500,65564800,2285,2285,2285,2285,5
|
|
20230629,094400,65553375,2290,2290,2290,2290,0
|
|
20230629,094300,65553375,2290,2290,2290,2290,5
|
|
20230629,094200,65541925,2290,2290,2290,2290,5
|
|
20230629,094100,65530475,2290,2290,2290,2290,55
|
|
20230629,094000,65404525,2290,2290,2290,2290,0
|
|
20230629,093900,65404525,2290,2290,2290,2290,0
|
|
20230629,093800,65404525,2290,2290,2290,2290,0
|
|
20230629,093700,65404525,2290,2290,2290,2290,642
|
|
20230629,093600,63934345,2290,2290,2295,2290,49
|
|
20230629,093500,63822130,2295,2295,2295,2295,32
|
|
20230629,093400,63748690,2295,2295,2295,2295,2
|
|
20230629,093300,63744100,2295,2300,2300,2290,71
|
|
20230629,093200,63581000,2300,2290,2300,2290,62
|
|
20230629,093100,63438720,2275,2275,2275,2275,0
|
|
20230629,093000,63438720,2275,2270,2275,2270,625
|
|
20230629,092900,62019930,2270,2270,2270,2265,1713
|
|
20230629,092800,58132420,2270,2280,2285,2270,5789
|
|
20230629,092700,44958965,2280,2280,2280,2280,0
|
|
20230629,092600,44958965,2280,2285,2285,2280,1548
|
|
20230629,092500,41429340,2285,2285,2285,2285,2
|
|
20230629,092400,41424770,2285,2285,2285,2285,3
|
|
20230629,092300,41417915,2285,2285,2285,2285,9
|
|
20230629,092200,41397350,2280,2280,2280,2280,4508
|
|
20230629,092100,31119110,2280,2290,2290,2280,242
|
|
20230629,092000,30566090,2290,2290,2290,2290,9
|
|
20230629,091900,30545480,2290,2290,2290,2290,1
|
|
20230629,091800,30543190,2285,2285,2285,2285,918
|
|
20230629,091700,28445560,2285,2285,2285,2285,75
|
|
20230629,091600,28274185,2285,2290,2290,2285,119
|
|
20230629,091500,28002175,2290,2300,2305,2285,943
|
|
20230629,091400,25835235,2305,2300,2305,2300,547
|
|
20230629,091300,24574695,2300,2310,2310,2300,1347
|
|
20230629,091200,21464335,2310,2295,2310,2295,1551
|
|
20230629,091100,17896570,2295,2285,2300,2285,2105
|
|
20230629,091000,13074375,2285,2280,2285,2280,412
|
|
20230629,090900,12132960,2285,2285,2285,2285,113
|
|
20230629,090800,11874755,2280,2285,2285,2280,31
|
|
20230629,090700,11803925,2285,2290,2290,2285,2237
|
|
20230629,090600,6687110,2285,2275,2285,2275,129
|
|
20230629,090500,6393625,2275,2275,2285,2275,333
|
|
20230629,090400,5635855,2275,2275,2280,2275,817
|
|
20230629,090300,3777115,2275,2275,2275,2275,5
|
|
20230629,090200,3765740,2270,2270,2270,2270,90
|
|
20230629,090100,3561440,2270,2270,2270,2270,37
|
|
20230629,090000,3477450,2270,2265,2270,2265,1395
|