579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183600,271757565,2275,2275,2275,2275,1777
|
|
20230605,183500,271757565,2275,2275,2275,2275,0
|
|
20230605,183400,271757565,2275,2275,2275,2275,0
|
|
20230605,183300,271757565,2275,2275,2275,2275,0
|
|
20230605,183200,271757565,2275,2275,2275,2275,0
|
|
20230605,183100,271757565,2275,2275,2275,2275,0
|
|
20230605,183000,271757565,2275,2275,2275,2275,0
|
|
20230605,182900,271757565,2275,2275,2275,2275,0
|
|
20230605,182800,271757565,2275,2275,2275,2275,0
|
|
20230605,182700,271757565,2275,2275,2275,2275,0
|
|
20230605,182600,271757565,2275,2275,2275,2275,0
|
|
20230605,182500,271757565,2275,2275,2275,2275,0
|
|
20230605,182400,271757565,2275,2275,2275,2275,0
|
|
20230605,182300,271757565,2275,2275,2275,2275,0
|
|
20230605,182200,271757565,2275,2275,2275,2275,0
|
|
20230605,182100,271757565,2275,2275,2275,2275,0
|
|
20230605,182000,271757565,2275,2275,2275,2275,0
|
|
20230605,181900,271757565,2275,2275,2275,2275,0
|
|
20230605,181800,271757565,2275,2275,2275,2275,0
|
|
20230605,181700,271757565,2275,2275,2275,2275,0
|
|
20230605,181600,271757565,2275,2275,2275,2275,0
|
|
20230605,181500,271757565,2275,2275,2275,2275,0
|
|
20230605,181400,271757565,2275,2275,2275,2275,0
|
|
20230605,181300,271757565,2275,2275,2275,2275,0
|
|
20230605,181200,271757565,2275,2275,2275,2275,0
|
|
20230605,181100,271757565,2275,2275,2275,2275,0
|
|
20230605,181000,271757565,2275,2275,2275,2275,0
|
|
20230605,180900,271757565,2275,2275,2275,2275,0
|
|
20230605,180800,271757565,2275,2275,2275,2275,0
|
|
20230605,180700,271757565,2275,2275,2275,2275,0
|
|
20230605,180600,271757565,2275,2275,2275,2275,1777
|
|
20230605,180500,271757565,2275,2275,2275,2275,0
|
|
20230605,180400,271757565,2275,2275,2275,2275,0
|
|
20230605,180300,271757565,2275,2275,2275,2275,0
|
|
20230605,180200,271757565,2275,2275,2275,2275,0
|
|
20230605,180100,271757565,2275,2275,2275,2275,0
|
|
20230605,180000,271757565,2275,2275,2275,2275,0
|
|
20230605,175900,271757565,2275,2275,2275,2275,0
|
|
20230605,175800,271757565,2275,2275,2275,2275,0
|
|
20230605,175700,271757565,2275,2275,2275,2275,0
|
|
20230605,175600,271757565,2275,2275,2275,2275,0
|
|
20230605,175500,271757565,2275,2275,2275,2275,0
|
|
20230605,175400,271757565,2275,2275,2275,2275,0
|
|
20230605,175300,271757565,2275,2275,2275,2275,0
|
|
20230605,175200,271757565,2275,2275,2275,2275,0
|
|
20230605,175100,271757565,2275,2275,2275,2275,0
|
|
20230605,175000,271757565,2275,2275,2275,2275,0
|
|
20230605,174900,271757565,2275,2275,2275,2275,0
|
|
20230605,174800,271757565,2275,2275,2275,2275,0
|
|
20230605,174700,271757565,2275,2275,2275,2275,0
|
|
20230605,174600,271757565,2275,2275,2275,2275,0
|
|
20230605,174500,271757565,2275,2275,2275,2275,0
|
|
20230605,174400,271757565,2275,2275,2275,2275,0
|
|
20230605,174300,271757565,2275,2275,2275,2275,0
|
|
20230605,174200,271757565,2275,2275,2275,2275,0
|
|
20230605,174100,271757565,2275,2275,2275,2275,0
|
|
20230605,174000,271757565,2275,2275,2275,2275,0
|
|
20230605,173900,271757565,2275,2275,2275,2275,0
|
|
20230605,173800,271757565,2275,2275,2275,2275,0
|
|
20230605,173700,271757565,2275,2275,2275,2275,0
|
|
20230605,173600,271757565,2275,2275,2275,2275,1777
|
|
20230605,173500,271757565,2275,2275,2275,2275,0
|
|
20230605,173400,271757565,2275,2275,2275,2275,0
|
|
20230605,173300,271757565,2275,2275,2275,2275,0
|
|
20230605,173200,271757565,2275,2275,2275,2275,0
|
|
20230605,173100,271757565,2275,2275,2275,2275,0
|
|
20230605,173000,271757565,2275,2275,2275,2275,0
|
|
20230605,172900,271757565,2275,2275,2275,2275,0
|
|
20230605,172800,271757565,2275,2275,2275,2275,0
|
|
20230605,172700,271757565,2275,2275,2275,2275,0
|
|
20230605,172600,271757565,2275,2275,2275,2275,0
|
|
20230605,172500,271757565,2275,2275,2275,2275,0
|
|
20230605,172400,271757565,2275,2275,2275,2275,0
|
|
20230605,172300,271757565,2275,2275,2275,2275,0
|
|
20230605,172200,271757565,2275,2275,2275,2275,0
|
|
20230605,172100,271757565,2275,2275,2275,2275,0
|
|
20230605,172000,271757565,2275,2275,2275,2275,0
|
|
20230605,171900,271757565,2275,2275,2275,2275,0
|
|
20230605,171800,271757565,2275,2275,2275,2275,0
|
|
20230605,171700,271757565,2275,2275,2275,2275,0
|
|
20230605,171600,271757565,2275,2275,2275,2275,0
|
|
20230605,171500,271757565,2275,2275,2275,2275,0
|
|
20230605,171400,271757565,2275,2275,2275,2275,0
|
|
20230605,171300,271757565,2275,2275,2275,2275,0
|
|
20230605,171200,271757565,2275,2275,2275,2275,0
|
|
20230605,171100,271757565,2275,2275,2275,2275,0
|
|
20230605,171000,271757565,2275,2275,2275,2275,0
|
|
20230605,170900,271757565,2275,2275,2275,2275,0
|
|
20230605,170800,271757565,2275,2275,2275,2275,0
|
|
20230605,170700,271757565,2275,2275,2275,2275,0
|
|
20230605,170600,271757565,2275,2275,2275,2275,1777
|
|
20230605,170500,271757565,2275,2275,2275,2275,0
|
|
20230605,170400,271757565,2275,2275,2275,2275,0
|
|
20230605,170300,271757565,2275,2275,2275,2275,0
|
|
20230605,170200,271757565,2275,2275,2275,2275,0
|
|
20230605,170100,271757565,2275,2275,2275,2275,0
|
|
20230605,170000,271757565,2275,2275,2275,2275,0
|
|
20230605,165900,271757565,2275,2275,2275,2275,0
|
|
20230605,165800,271757565,2275,2275,2275,2275,0
|
|
20230605,165700,271757565,2275,2275,2275,2275,0
|
|
20230605,165600,271757565,2275,2275,2275,2275,0
|
|
20230605,165500,271757565,2275,2275,2275,2275,0
|
|
20230605,165400,271757565,2275,2275,2275,2275,0
|
|
20230605,165300,271757565,2275,2275,2275,2275,0
|
|
20230605,165200,271757565,2275,2275,2275,2275,0
|
|
20230605,165100,271757565,2275,2275,2275,2275,0
|
|
20230605,165000,271757565,2275,2275,2275,2275,0
|
|
20230605,164900,271757565,2275,2275,2275,2275,0
|
|
20230605,164800,271757565,2275,2275,2275,2275,0
|
|
20230605,164700,271757565,2275,2275,2275,2275,0
|
|
20230605,164600,271757565,2275,2275,2275,2275,0
|
|
20230605,164500,271757565,2275,2275,2275,2275,0
|
|
20230605,164400,271757565,2275,2275,2275,2275,0
|
|
20230605,164300,271757565,2275,2275,2275,2275,0
|
|
20230605,164200,271757565,2275,2275,2275,2275,0
|
|
20230605,164100,271757565,2275,2275,2275,2275,0
|
|
20230605,164000,271757565,2275,2275,2275,2275,0
|
|
20230605,163900,271757565,2275,2275,2275,2275,0
|
|
20230605,163800,271757565,2275,2275,2275,2275,0
|
|
20230605,163700,271757565,2275,2275,2275,2275,0
|
|
20230605,163600,271757565,2275,2275,2275,2275,1777
|
|
20230605,163500,271757565,2275,2275,2275,2275,0
|
|
20230605,163400,271757565,2275,2275,2275,2275,0
|
|
20230605,163300,271757565,2275,2275,2275,2275,0
|
|
20230605,163200,271757565,2275,2275,2275,2275,0
|
|
20230605,163100,271757565,2275,2275,2275,2275,0
|
|
20230605,163000,271757565,2275,2275,2275,2275,0
|
|
20230605,162900,271757565,2275,2275,2275,2275,0
|
|
20230605,162800,271757565,2275,2275,2275,2275,0
|
|
20230605,162700,271757565,2275,2275,2275,2275,0
|
|
20230605,162600,271757565,2275,2275,2275,2275,0
|
|
20230605,162500,271757565,2275,2275,2275,2275,0
|
|
20230605,162400,271757565,2275,2275,2275,2275,0
|
|
20230605,162300,271757565,2275,2275,2275,2275,0
|
|
20230605,162200,271757565,2275,2275,2275,2275,0
|
|
20230605,162100,271757565,2275,2275,2275,2275,0
|
|
20230605,162000,271757565,2275,2275,2275,2275,0
|
|
20230605,161900,271757565,2275,2275,2275,2275,0
|
|
20230605,161800,271757565,2275,2275,2275,2275,0
|
|
20230605,161700,271757565,2275,2275,2275,2275,0
|
|
20230605,161600,271757565,2275,2275,2275,2275,0
|
|
20230605,161500,271757565,2275,2275,2275,2275,0
|
|
20230605,161400,271757565,2275,2275,2275,2275,0
|
|
20230605,161300,271757565,2275,2275,2275,2275,0
|
|
20230605,161200,271757565,2275,2275,2275,2275,0
|
|
20230605,161100,271757565,2275,2275,2275,2275,0
|
|
20230605,161000,271757565,2275,2275,2275,2275,0
|
|
20230605,160900,271757565,2275,2275,2275,2275,0
|
|
20230605,160800,271757565,2275,2275,2275,2275,0
|
|
20230605,160700,271757565,2275,2275,2275,2275,0
|
|
20230605,160600,271757565,2275,2275,2275,2275,1777
|
|
20230605,160500,271757565,2275,2275,2275,2275,0
|
|
20230605,160400,271757565,2275,2275,2275,2275,0
|
|
20230605,160300,271757565,2275,2275,2275,2275,0
|
|
20230605,160200,271757565,2275,2275,2275,2275,0
|
|
20230605,160100,271757565,2275,2275,2275,2275,0
|
|
20230605,160000,271757565,2275,2275,2275,2275,0
|
|
20230605,155900,271757565,2275,2275,2275,2275,0
|
|
20230605,155800,271757565,2275,2275,2275,2275,0
|
|
20230605,155700,271757565,2275,2275,2275,2275,0
|
|
20230605,155600,271757565,2275,2275,2275,2275,0
|
|
20230605,155500,271757565,2275,2275,2275,2275,0
|
|
20230605,155400,271757565,2275,2275,2275,2275,0
|
|
20230605,155300,271757565,2275,2275,2275,2275,0
|
|
20230605,155200,271757565,2275,2275,2275,2275,0
|
|
20230605,155100,271757565,2275,2275,2275,2275,0
|
|
20230605,155000,271757565,2275,2275,2275,2275,0
|
|
20230605,154900,271757565,2275,2275,2275,2275,0
|
|
20230605,154800,271757565,2275,2275,2275,2275,0
|
|
20230605,154700,271757565,2275,2275,2275,2275,0
|
|
20230605,154600,271757565,2275,2275,2275,2275,0
|
|
20230605,154500,271757565,2275,2275,2275,2275,0
|
|
20230605,154400,271757565,2275,2275,2275,2275,0
|
|
20230605,154300,271757565,2275,2275,2275,2275,0
|
|
20230605,154200,271757565,2275,2275,2275,2275,0
|
|
20230605,154100,271757565,2275,2275,2275,2275,0
|
|
20230605,154000,271757565,2275,2275,2275,2275,0
|
|
20230605,153900,271757565,2275,2275,2275,2275,0
|
|
20230605,153800,271757565,2275,2275,2275,2275,0
|
|
20230605,153700,271757565,2275,2275,2275,2275,0
|
|
20230605,153600,271757565,2275,2275,2275,2275,1777
|
|
20230605,153500,271757565,2275,2275,2275,2275,0
|
|
20230605,153400,271757565,2275,2275,2275,2275,0
|
|
20230605,153300,271757565,2275,2275,2275,2275,0
|
|
20230605,153200,271757565,2275,2275,2275,2275,0
|
|
20230605,153100,271757565,2275,2275,2275,2275,0
|
|
20230605,153000,271757565,2275,2275,2275,2275,1777
|
|
20230605,152900,267714890,2270,2270,2270,2270,0
|
|
20230605,152800,267714890,2270,2270,2270,2270,0
|
|
20230605,152700,267714890,2270,2270,2270,2270,0
|
|
20230605,152600,267714890,2270,2270,2270,2270,0
|
|
20230605,152500,267714890,2270,2270,2270,2270,0
|
|
20230605,152400,267714890,2270,2270,2270,2270,0
|
|
20230605,152300,267714890,2270,2270,2270,2270,0
|
|
20230605,152200,267714890,2270,2270,2270,2270,0
|
|
20230605,152100,267714890,2270,2270,2270,2270,0
|
|
20230605,152000,267714890,2270,2270,2270,2270,0
|
|
20230605,151900,267714890,2270,2270,2270,2270,0
|
|
20230605,151800,267714890,2270,2270,2270,2270,0
|
|
20230605,151700,267714890,2270,2270,2270,2270,20
|
|
20230605,151600,267669490,2270,2270,2270,2270,462
|
|
20230605,151500,266620750,2270,2270,2270,2270,32
|
|
20230605,151400,266548110,2270,2270,2270,2270,20
|
|
20230605,151300,266502710,2270,2270,2270,2270,1
|
|
20230605,151200,266500440,2265,2270,2270,2265,694
|
|
20230605,151100,264928430,2270,2270,2270,2270,20
|
|
20230605,151000,264883030,2265,2265,2265,2265,200
|
|
20230605,150900,264430030,2265,2265,2265,2265,253
|
|
20230605,150800,263856985,2265,2265,2265,2265,0
|
|
20230605,150700,263856985,2265,2265,2265,2265,1257
|
|
20230605,150600,261009880,2270,2270,2270,2270,0
|
|
20230605,150500,261009880,2270,2270,2270,2270,2
|
|
20230605,150400,261005340,2270,2265,2270,2265,201
|
|
20230605,150300,260549075,2265,2265,2265,2265,5
|
|
20230605,150200,260537750,2270,2270,2270,2270,1
|
|
20230605,150100,260535480,2270,2270,2270,2270,109
|
|
20230605,150000,260288050,2270,2270,2270,2270,3838
|
|
20230605,145900,251575790,2265,2265,2265,2265,0
|
|
20230605,145800,251575790,2265,2265,2265,2265,0
|
|
20230605,145700,251575790,2265,2265,2265,2265,0
|
|
20230605,145600,251575790,2265,2265,2265,2265,2
|
|
20230605,145500,251571260,2270,2270,2270,2270,0
|
|
20230605,145400,251571260,2270,2270,2270,2270,0
|
|
20230605,145300,251571260,2270,2265,2270,2265,513
|
|
20230605,145200,250406755,2270,2270,2270,2270,56
|
|
20230605,145100,250279635,2270,2270,2270,2270,0
|
|
20230605,145000,250279635,2270,2270,2270,2270,6
|
|
20230605,144900,250266015,2270,2270,2270,2270,0
|
|
20230605,144800,250266015,2270,2270,2270,2270,0
|
|
20230605,144700,250266015,2270,2270,2270,2270,196
|
|
20230605,144600,249821095,2270,2270,2270,2270,0
|
|
20230605,144500,249821095,2270,2270,2270,2270,28
|
|
20230605,144400,249757535,2270,2270,2270,2270,27
|
|
20230605,144300,249696245,2275,2270,2275,2270,760
|
|
20230605,144200,247971040,2270,2270,2270,2270,0
|
|
20230605,144100,247971040,2270,2270,2270,2270,0
|
|
20230605,144000,247971040,2270,2270,2270,2270,0
|
|
20230605,143900,247971040,2270,2270,2270,2270,51
|
|
20230605,143800,247855270,2270,2270,2270,2270,1
|
|
20230605,143700,247853000,2270,2270,2270,2270,249
|
|
20230605,143600,247287770,2275,2275,2275,2275,1
|
|
20230605,143500,247285495,2265,2270,2275,2265,778
|
|
20230605,143400,245521930,2275,2275,2275,2275,14
|
|
20230605,143300,245490080,2270,2270,2270,2270,1
|
|
20230605,143200,245487810,2270,2275,2275,2270,28
|
|
20230605,143100,245424235,2275,2275,2275,2275,21
|
|
20230605,143000,245376460,2270,2270,2270,2270,102
|
|
20230605,142900,245144920,2275,2275,2275,2275,5
|
|
20230605,142800,245133545,2275,2275,2275,2275,0
|
|
20230605,142700,245133545,2275,2275,2275,2275,0
|
|
20230605,142600,245133545,2275,2275,2275,2275,1
|
|
20230605,142500,245131270,2275,2275,2275,2275,1
|
|
20230605,142400,245128995,2275,2275,2275,2275,28
|
|
20230605,142300,245065295,2275,2275,2275,2275,135
|
|
20230605,142200,244758170,2270,2270,2270,2270,1
|
|
20230605,142100,244755900,2270,2270,2270,2270,1
|
|
20230605,142000,244753630,2270,2270,2270,2270,2
|
|
20230605,141900,244749090,2275,2275,2275,2275,36
|
|
20230605,141800,244667190,2275,2275,2275,2270,10
|
|
20230605,141700,244644480,2270,2270,2270,2270,534
|
|
20230605,141600,243432300,2270,2270,2270,2270,111
|
|
20230605,141500,243180330,2270,2270,2270,2270,82
|
|
20230605,141400,242994190,2270,2270,2270,2270,0
|
|
20230605,141300,242994190,2270,2270,2270,2270,2222
|
|
20230605,141200,237950250,2270,2270,2270,2270,0
|
|
20230605,141100,237950250,2270,2270,2270,2270,0
|
|
20230605,141000,237950250,2270,2270,2270,2270,0
|
|
20230605,140900,237950250,2270,2270,2270,2270,0
|
|
20230605,140800,237950250,2270,2270,2270,2270,380
|
|
20230605,140700,237087650,2275,2270,2275,2270,111
|
|
20230605,140600,236835675,2275,2275,2275,2275,0
|
|
20230605,140500,236835675,2275,2275,2275,2275,10
|
|
20230605,140400,236812925,2275,2275,2275,2270,6
|
|
20230605,140300,236799295,2270,2270,2270,2265,126
|
|
20230605,140200,236513385,2275,2270,2275,2270,2
|
|
20230605,140100,236508840,2275,2275,2275,2275,1
|
|
20230605,140000,236506565,2265,2265,2265,2265,0
|
|
20230605,135900,236506565,2265,2265,2265,2265,0
|
|
20230605,135800,236506565,2265,2270,2270,2265,110
|
|
20230605,135700,236256920,2270,2270,2275,2265,87
|
|
20230605,135600,236059530,2275,2275,2275,2275,200
|
|
20230605,135500,235604530,2275,2275,2275,2275,200
|
|
20230605,135400,235149530,2275,2270,2275,2270,6
|
|
20230605,135300,235135905,2265,2265,2265,2265,0
|
|
20230605,135200,235135905,2265,2265,2265,2265,0
|
|
20230605,135100,235135905,2265,2265,2265,2265,0
|
|
20230605,135000,235135905,2265,2265,2265,2265,0
|
|
20230605,134900,235135905,2265,2265,2265,2265,5
|
|
20230605,134800,235124580,2270,2270,2270,2270,104
|
|
20230605,134700,234888500,2270,2270,2270,2270,500
|
|
20230605,134600,233753500,2270,2270,2270,2270,1072
|
|
20230605,134500,231320060,2275,2275,2275,2275,1099
|
|
20230605,134400,228819835,2275,2270,2275,2270,1251
|
|
20230605,134300,225974805,2275,2275,2275,2275,664
|
|
20230605,134200,224464205,2275,2275,2275,2275,1
|
|
20230605,134100,224461930,2265,2265,2265,2265,0
|
|
20230605,134000,224461930,2265,2265,2265,2265,0
|
|
20230605,133900,224461930,2265,2265,2265,2265,0
|
|
20230605,133800,224461930,2265,2265,2265,2265,22
|
|
20230605,133700,224412100,2275,2270,2275,2270,2100
|
|
20230605,133600,219639970,2270,2270,2270,2270,176
|
|
20230605,133500,219240450,2270,2270,2270,2270,0
|
|
20230605,133400,219240450,2270,2270,2270,2270,126
|
|
20230605,133300,218954430,2270,2270,2270,2270,176
|
|
20230605,133200,218554910,2270,2265,2270,2265,448
|
|
20230605,133100,217539300,2270,2270,2270,2270,1090
|
|
20230605,133000,215065000,2270,2270,2270,2270,0
|
|
20230605,132900,215065000,2270,2270,2270,2270,0
|
|
20230605,132800,215065000,2270,2270,2270,2270,0
|
|
20230605,132700,215065000,2270,2270,2270,2270,0
|
|
20230605,132600,215065000,2270,2270,2270,2270,0
|
|
20230605,132500,215065000,2270,2270,2270,2270,0
|
|
20230605,132400,215065000,2270,2270,2270,2270,0
|
|
20230605,132300,215065000,2270,2270,2270,2270,25
|
|
20230605,132200,215008250,2270,2270,2270,2270,5
|
|
20230605,132100,214996900,2265,2265,2265,2265,245
|
|
20230605,132000,214441975,2275,2275,2275,2275,0
|
|
20230605,131900,214441975,2275,2275,2275,2275,0
|
|
20230605,131800,214441975,2275,2275,2275,2275,0
|
|
20230605,131700,214441975,2275,2270,2275,2270,424
|
|
20230605,131600,213479475,2270,2270,2270,2270,20
|
|
20230605,131500,213434075,2270,2270,2270,2270,32
|
|
20230605,131400,213361435,2270,2270,2270,2270,1
|
|
20230605,131300,213359165,2270,2270,2270,2270,3876
|
|
20230605,131200,204560645,2275,2275,2275,2275,2014
|
|
20230605,131100,199978795,2275,2275,2275,2275,0
|
|
20230605,131000,199978795,2275,2275,2275,2275,0
|
|
20230605,130900,199978795,2275,2275,2275,2275,567
|
|
20230605,130800,198688870,2270,2270,2270,2270,0
|
|
20230605,130700,198688870,2270,2270,2270,2270,0
|
|
20230605,130600,198688870,2270,2270,2270,2270,293
|
|
20230605,130500,198023760,2275,2275,2275,2275,0
|
|
20230605,130400,198023760,2275,2275,2275,2275,97
|
|
20230605,130300,197803085,2275,2275,2275,2275,0
|
|
20230605,130200,197803085,2275,2275,2280,2275,103
|
|
20230605,130100,197568360,2270,2270,2270,2270,0
|
|
20230605,130000,197568360,2270,2270,2270,2270,0
|
|
20230605,125900,197568360,2270,2270,2270,2270,0
|
|
20230605,125800,197568360,2270,2270,2270,2270,0
|
|
20230605,125700,197568360,2270,2270,2270,2270,0
|
|
20230605,125600,197568360,2270,2270,2270,2270,0
|
|
20230605,125500,197568360,2270,2270,2270,2270,0
|
|
20230605,125400,197568360,2270,2270,2270,2270,100
|
|
20230605,125300,197341360,2270,2270,2270,2270,0
|
|
20230605,125200,197341360,2270,2270,2270,2270,3
|
|
20230605,125100,197334550,2275,2275,2275,2275,5913
|
|
20230605,125000,183882475,2275,2270,2275,2270,59
|
|
20230605,124900,183748540,2270,2270,2275,2270,1559
|
|
20230605,124800,180209590,2270,2270,2270,2270,0
|
|
20230605,124700,180209590,2270,2270,2270,2270,1
|
|
20230605,124600,180207320,2270,2270,2270,2270,0
|
|
20230605,124500,180207320,2270,2275,2275,2270,132
|
|
20230605,124400,179907070,2275,2270,2275,2270,1080
|
|
20230605,124300,177452970,2270,2270,2270,2270,11
|
|
20230605,124200,177428000,2270,2270,2270,2270,7
|
|
20230605,124100,177412110,2275,2275,2275,2275,0
|
|
20230605,124000,177412110,2275,2275,2275,2275,0
|
|
20230605,123900,177412110,2275,2275,2275,2275,0
|
|
20230605,123800,177412110,2275,2275,2275,2275,0
|
|
20230605,123700,177412110,2275,2275,2275,2275,10
|
|
20230605,123600,177389360,2275,2275,2275,2275,0
|
|
20230605,123500,177389360,2275,2275,2275,2275,200
|
|
20230605,123400,176934360,2270,2270,2270,2270,0
|
|
20230605,123300,176934360,2270,2270,2270,2270,2
|
|
20230605,123200,176929820,2270,2270,2270,2270,0
|
|
20230605,123100,176929820,2270,2270,2270,2270,0
|
|
20230605,123000,176929820,2270,2270,2270,2270,0
|
|
20230605,122900,176929820,2270,2270,2270,2270,0
|
|
20230605,122800,176929820,2270,2270,2270,2270,14
|
|
20230605,122700,176898040,2275,2275,2275,2275,1
|
|
20230605,122600,176895765,2270,2270,2270,2270,650
|
|
20230605,122500,175420265,2275,2275,2275,2270,185
|
|
20230605,122400,174999890,2270,2270,2270,2270,30
|
|
20230605,122300,174931790,2270,2270,2270,2270,13
|
|
20230605,122200,174902280,2270,2270,2270,2270,21
|
|
20230605,122100,174854610,2275,2275,2275,2275,1
|
|
20230605,122000,174852335,2270,2270,2270,2270,0
|
|
20230605,121900,174852335,2270,2270,2270,2270,20
|
|
20230605,121800,174806935,2275,2275,2275,2275,10
|
|
20230605,121700,174784185,2275,2275,2275,2275,0
|
|
20230605,121600,174784185,2275,2275,2275,2275,0
|
|
20230605,121500,174784185,2275,2270,2275,2270,922
|
|
20230605,121400,172691240,2270,2270,2270,2270,0
|
|
20230605,121300,172691240,2270,2270,2270,2270,0
|
|
20230605,121200,172691240,2270,2270,2270,2270,10
|
|
20230605,121100,172668540,2275,2275,2275,2275,0
|
|
20230605,121000,172668540,2275,2275,2275,2275,0
|
|
20230605,120900,172668540,2275,2275,2275,2275,150
|
|
20230605,120800,172327290,2275,2275,2275,2275,4
|
|
20230605,120700,172318190,2275,2275,2275,2275,0
|
|
20230605,120600,172318190,2275,2275,2275,2275,0
|
|
20230605,120500,172318190,2275,2275,2275,2275,1
|
|
20230605,120400,172315915,2275,2275,2275,2275,300
|
|
20230605,120300,171633415,2270,2270,2270,2270,0
|
|
20230605,120200,171633415,2270,2270,2270,2270,0
|
|
20230605,120100,171633415,2270,2270,2270,2270,0
|
|
20230605,120000,171633415,2270,2270,2270,2270,0
|
|
20230605,115900,171633415,2270,2270,2270,2270,17
|
|
20230605,115800,171594825,2270,2270,2270,2270,0
|
|
20230605,115700,171594825,2270,2270,2270,2270,1
|
|
20230605,115600,171592555,2270,2270,2270,2270,5
|
|
20230605,115500,171581205,2275,2275,2275,2275,500
|
|
20230605,115400,170443705,2275,2275,2275,2275,444
|
|
20230605,115300,169433605,2275,2275,2275,2275,0
|
|
20230605,115200,169433605,2275,2275,2275,2275,2000
|
|
20230605,115100,164883605,2275,2275,2275,2275,0
|
|
20230605,115000,164883605,2275,2275,2275,2275,0
|
|
20230605,114900,164883605,2275,2275,2275,2275,0
|
|
20230605,114800,164883605,2275,2275,2275,2275,200
|
|
20230605,114700,164428605,2275,2275,2275,2275,0
|
|
20230605,114600,164428605,2275,2275,2275,2275,0
|
|
20230605,114500,164428605,2275,2275,2275,2275,0
|
|
20230605,114400,164428605,2275,2275,2275,2275,894
|
|
20230605,114300,162394755,2275,2275,2275,2275,100
|
|
20230605,114200,162167255,2270,2270,2270,2270,3
|
|
20230605,114100,162160445,2270,2270,2270,2270,100
|
|
20230605,114000,161933445,2270,2270,2270,2270,0
|
|
20230605,113900,161933445,2270,2270,2270,2270,0
|
|
20230605,113800,161933445,2270,2270,2270,2270,0
|
|
20230605,113700,161933445,2270,2270,2270,2270,650
|
|
20230605,113600,160457945,2275,2275,2275,2275,13
|
|
20230605,113500,160428370,2270,2270,2270,2270,0
|
|
20230605,113400,160428370,2270,2270,2270,2270,5
|
|
20230605,113300,160417020,2275,2275,2275,2275,473
|
|
20230605,113200,159340945,2275,2275,2275,2275,650
|
|
20230605,113100,157862195,2270,2270,2270,2270,0
|
|
20230605,113000,157862195,2270,2270,2270,2270,0
|
|
20230605,112900,157862195,2270,2270,2270,2270,0
|
|
20230605,112800,157862195,2270,2270,2270,2270,0
|
|
20230605,112700,157862195,2270,2270,2270,2270,0
|
|
20230605,112600,157862195,2270,2275,2275,2270,13
|
|
20230605,112500,157832670,2275,2275,2275,2275,55
|
|
20230605,112400,157707545,2275,2275,2275,2275,20
|
|
20230605,112300,157662045,2275,2275,2275,2275,60
|
|
20230605,112200,157525545,2275,2275,2275,2275,13
|
|
20230605,112100,157495970,2275,2275,2275,2275,0
|
|
20230605,112000,157495970,2275,2275,2275,2275,0
|
|
20230605,111900,157495970,2275,2275,2275,2275,0
|
|
20230605,111800,157495970,2275,2270,2275,2270,1217
|
|
20230605,111700,154731880,2270,2270,2270,2270,12
|
|
20230605,111600,154704640,2270,2275,2275,2270,237
|
|
20230605,111500,154166465,2270,2270,2270,2270,9
|
|
20230605,111400,154146035,2270,2270,2270,2270,166
|
|
20230605,111300,153769215,2270,2270,2270,2270,95
|
|
20230605,111200,153553565,2270,2270,2270,2270,0
|
|
20230605,111100,153553565,2270,2270,2270,2270,56
|
|
20230605,111000,153426445,2270,2270,2270,2270,94
|
|
20230605,110900,153213065,2270,2270,2270,2270,316
|
|
20230605,110800,152495745,2260,2260,2260,2260,0
|
|
20230605,110700,152495745,2260,2260,2260,2260,0
|
|
20230605,110600,152495745,2260,2260,2260,2260,0
|
|
20230605,110500,152495745,2260,2260,2260,2260,0
|
|
20230605,110400,152495745,2260,2260,2260,2260,200
|
|
20230605,110300,152043745,2260,2260,2260,2260,0
|
|
20230605,110200,152043745,2260,2260,2260,2260,0
|
|
20230605,110100,152043745,2260,2260,2260,2260,0
|
|
20230605,110000,152043745,2260,2260,2260,2260,210
|
|
20230605,105900,151569145,2260,2260,2260,2260,84
|
|
20230605,105800,151379305,2270,2270,2270,2270,0
|
|
20230605,105700,151379305,2270,2270,2270,2270,0
|
|
20230605,105600,151379305,2270,2265,2270,2265,301
|
|
20230605,105500,150697535,2260,2270,2270,2260,1796
|
|
20230605,105400,146625450,2270,2270,2270,2270,1065
|
|
20230605,105300,144207900,2270,2270,2270,2270,1
|
|
20230605,105200,144205630,2270,2270,2270,2270,540
|
|
20230605,105100,142979830,2270,2270,2270,2270,609
|
|
20230605,105000,141597400,2275,2275,2275,2275,0
|
|
20230605,104900,141597400,2275,2275,2275,2275,1
|
|
20230605,104800,141595125,2270,2270,2270,2270,100
|
|
20230605,104700,141368125,2275,2270,2275,2270,4
|
|
20230605,104600,141359040,2275,2275,2275,2275,100
|
|
20230605,104500,141131540,2275,2270,2275,2270,6
|
|
20230605,104400,141117915,2270,2270,2270,2270,0
|
|
20230605,104300,141117915,2270,2270,2270,2270,6
|
|
20230605,104200,141104295,2270,2270,2270,2270,0
|
|
20230605,104100,141104295,2270,2270,2270,2270,100
|
|
20230605,104000,140877295,2260,2260,2260,2260,0
|
|
20230605,103900,140877295,2260,2260,2260,2260,0
|
|
20230605,103800,140877295,2260,2260,2260,2260,0
|
|
20230605,103700,140877295,2260,2260,2260,2260,0
|
|
20230605,103600,140877295,2260,2265,2265,2260,299
|
|
20230605,103500,140201500,2270,2270,2270,2270,5
|
|
20230605,103400,140190150,2275,2275,2275,2275,0
|
|
20230605,103300,140190150,2275,2275,2275,2275,100
|
|
20230605,103200,139962650,2275,2275,2275,2275,0
|
|
20230605,103100,139962650,2275,2275,2275,2275,1
|
|
20230605,103000,139960375,2275,2275,2275,2275,0
|
|
20230605,102900,139960375,2275,2275,2275,2275,25
|
|
20230605,102800,139903500,2265,2265,2265,2265,1200
|
|
20230605,102700,137185500,2275,2275,2275,2275,0
|
|
20230605,102600,137185500,2275,2275,2275,2275,0
|
|
20230605,102500,137185500,2275,2275,2275,2275,0
|
|
20230605,102400,137185500,2275,2275,2275,2275,1
|
|
20230605,102300,137183225,2280,2265,2280,2265,2
|
|
20230605,102200,137178680,2265,2270,2270,2265,4476
|
|
20230605,102100,127028945,2280,2280,2280,2280,1
|
|
20230605,102000,127026665,2285,2280,2285,2280,178
|
|
20230605,101900,126620435,2285,2280,2285,2280,264
|
|
20230605,101800,126018505,2280,2280,2285,2280,2468
|
|
20230605,101700,120391450,2285,2285,2285,2285,1071
|
|
20230605,101600,117944215,2280,2275,2280,2275,4557
|
|
20230605,101500,107569250,2280,2280,2280,2280,0
|
|
20230605,101400,107569250,2280,2270,2280,2270,501
|
|
20230605,101300,106426980,2280,2280,2280,2280,43
|
|
20230605,101200,106328940,2280,2280,2280,2280,0
|
|
20230605,101100,106328940,2280,2280,2280,2280,6
|
|
20230605,101000,106315260,2280,2275,2280,2275,601
|
|
20230605,100900,104947980,2280,2280,2280,2280,100
|
|
20230605,100800,104719980,2280,2280,2280,2280,0
|
|
20230605,100700,104719980,2280,2280,2280,2280,462
|
|
20230605,100600,103666620,2280,2280,2280,2280,1
|
|
20230605,100500,103664340,2275,2270,2280,2270,355
|
|
20230605,100400,102856980,2280,2280,2280,2280,0
|
|
20230605,100300,102856980,2280,2280,2280,2275,395
|
|
20230605,100200,101956880,2275,2280,2280,2275,1006
|
|
20230605,100100,99663400,2280,2275,2280,2275,717
|
|
20230605,100000,98028690,2270,2270,2270,2270,12
|
|
20230605,095900,98001450,2280,2280,2280,2280,0
|
|
20230605,095800,98001450,2280,2275,2280,2275,1121
|
|
20230605,095700,95451105,2275,2275,2275,2275,0
|
|
20230605,095600,95451105,2275,2265,2275,2265,7202
|
|
20230605,095500,79123505,2265,2260,2265,2260,1153
|
|
20230605,095400,76517720,2260,2260,2260,2260,0
|
|
20230605,095300,76517720,2260,2260,2260,2255,28
|
|
20230605,095200,76454565,2255,2255,2255,2255,500
|
|
20230605,095100,75327065,2260,2260,2260,2260,255
|
|
20230605,095000,74750765,2260,2260,2260,2260,20
|
|
20230605,094900,74705565,2260,2260,2260,2260,0
|
|
20230605,094800,74705565,2260,2260,2260,2260,500
|
|
20230605,094700,73575565,2260,2260,2260,2260,3
|
|
20230605,094600,73568785,2260,2260,2260,2260,71
|
|
20230605,094500,73408325,2260,2260,2260,2260,1
|
|
20230605,094400,73406065,2255,2255,2255,2255,50
|
|
20230605,094300,73293315,2260,2260,2260,2260,52
|
|
20230605,094200,73175795,2255,2255,2255,2255,500
|
|
20230605,094100,72048295,2255,2255,2255,2255,1
|
|
20230605,094000,72046040,2255,2255,2255,2255,141
|
|
20230605,093900,71728085,2255,2260,2260,2255,101
|
|
20230605,093800,71500325,2260,2260,2260,2260,1
|
|
20230605,093700,71498065,2255,2255,2255,2255,50
|
|
20230605,093600,71385315,2255,2260,2260,2250,153
|
|
20230605,093500,71040785,2250,2255,2255,2250,448
|
|
20230605,093400,70032020,2260,2260,2260,2260,7
|
|
20230605,093300,70016200,2260,2260,2260,2260,100
|
|
20230605,093200,69790200,2260,2260,2260,2260,50
|
|
20230605,093100,69677200,2260,2260,2260,2260,6
|
|
20230605,093000,69663640,2260,2255,2260,2250,2506
|
|
20230605,092900,64012610,2255,2255,2255,2250,53
|
|
20230605,092800,63893105,2255,2255,2255,2255,10
|
|
20230605,092700,63870555,2250,2245,2250,2245,129
|
|
20230605,092600,63580310,2245,2245,2250,2245,47
|
|
20230605,092500,63474770,2250,2255,2255,2250,41
|
|
20230605,092400,63382515,2250,2250,2250,2250,1100
|
|
20230605,092300,60907515,2250,2250,2250,2250,0
|
|
20230605,092200,60907515,2250,2250,2250,2250,853
|
|
20230605,092100,58988265,2250,2240,2250,2235,1051
|
|
20230605,092000,56638805,2250,2250,2250,2240,1476
|
|
20230605,091900,53330365,2255,2255,2255,2240,625
|
|
20230605,091800,51921950,2255,2255,2255,2245,5269
|
|
20230605,091700,40076985,2265,2255,2265,2255,4757
|
|
20230605,091600,29329895,2255,2255,2255,2255,2173
|
|
20230605,091500,24429780,2260,2245,2260,2245,514
|
|
20230605,091400,23272065,2245,2250,2250,2245,138
|
|
20230605,091300,22961755,2250,2250,2250,2250,14
|
|
20230605,091200,22930255,2250,2250,2250,2240,1123
|
|
20230605,091100,20404005,2250,2245,2250,2245,47
|
|
20230605,091000,20298485,2235,2235,2235,2235,677
|
|
20230605,090900,18785390,2250,2250,2250,2250,55
|
|
20230605,090800,18661640,2240,2240,2240,2235,1203
|
|
20230605,090700,15967670,2240,2240,2240,2240,1200
|
|
20230605,090600,13279670,2250,2250,2250,2250,0
|
|
20230605,090500,13279670,2250,2250,2250,2250,1
|
|
20230605,090400,13277420,2250,2250,2250,2250,0
|
|
20230605,090300,13277420,2250,2250,2250,2250,10
|
|
20230605,090200,13254920,2250,2245,2250,2245,117
|
|
20230605,090100,12992250,2230,2235,2235,2230,345
|
|
20230605,090000,12221400,2235,2240,2245,2235,5461
|