597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185400,494511435,2235,2235,2235,2235,2562
|
|
20230626,185300,494511435,2235,2235,2235,2235,0
|
|
20230626,185200,494511435,2235,2235,2235,2235,0
|
|
20230626,185100,494511435,2235,2235,2235,2235,0
|
|
20230626,185000,494511435,2235,2235,2235,2235,0
|
|
20230626,184900,494511435,2235,2235,2235,2235,0
|
|
20230626,184800,494511435,2235,2235,2235,2235,0
|
|
20230626,184700,494511435,2235,2235,2235,2235,0
|
|
20230626,184600,494511435,2235,2235,2235,2235,0
|
|
20230626,184500,494511435,2235,2235,2235,2235,0
|
|
20230626,184400,494511435,2235,2235,2235,2235,0
|
|
20230626,184300,494511435,2235,2235,2235,2235,0
|
|
20230626,184200,494511435,2235,2235,2235,2235,0
|
|
20230626,184100,494511435,2235,2235,2235,2235,0
|
|
20230626,184000,494511435,2235,2235,2235,2235,0
|
|
20230626,183900,494511435,2235,2235,2235,2235,0
|
|
20230626,183800,494511435,2235,2235,2235,2235,0
|
|
20230626,183700,494511435,2235,2235,2235,2235,0
|
|
20230626,183600,494511435,2235,2235,2235,2235,0
|
|
20230626,183500,494511435,2235,2235,2235,2235,0
|
|
20230626,183400,494511435,2235,2235,2235,2235,0
|
|
20230626,183300,494511435,2235,2235,2235,2235,0
|
|
20230626,183200,494511435,2235,2235,2235,2235,0
|
|
20230626,183100,494511435,2235,2235,2235,2235,0
|
|
20230626,183000,494511435,2235,2235,2235,2235,0
|
|
20230626,182900,494511435,2235,2235,2235,2235,0
|
|
20230626,182800,494511435,2235,2235,2235,2235,0
|
|
20230626,182700,494511435,2235,2235,2235,2235,0
|
|
20230626,182600,494511435,2235,2235,2235,2235,0
|
|
20230626,182500,494511435,2235,2235,2235,2235,0
|
|
20230626,182400,494511435,2235,2235,2235,2235,2562
|
|
20230626,182300,494511435,2235,2235,2235,2235,0
|
|
20230626,182200,494511435,2235,2235,2235,2235,0
|
|
20230626,182100,494511435,2235,2235,2235,2235,0
|
|
20230626,182000,494511435,2235,2235,2235,2235,0
|
|
20230626,181900,494511435,2235,2235,2235,2235,0
|
|
20230626,181800,494511435,2235,2235,2235,2235,0
|
|
20230626,181700,494511435,2235,2235,2235,2235,0
|
|
20230626,181600,494511435,2235,2235,2235,2235,0
|
|
20230626,181500,494511435,2235,2235,2235,2235,0
|
|
20230626,181400,494511435,2235,2235,2235,2235,0
|
|
20230626,181300,494511435,2235,2235,2235,2235,0
|
|
20230626,181200,494511435,2235,2235,2235,2235,0
|
|
20230626,181100,494511435,2235,2235,2235,2235,0
|
|
20230626,181000,494511435,2235,2235,2235,2235,0
|
|
20230626,180900,494511435,2235,2235,2235,2235,0
|
|
20230626,180800,494511435,2235,2235,2235,2235,0
|
|
20230626,180700,494511435,2235,2235,2235,2235,0
|
|
20230626,180600,494511435,2235,2235,2235,2235,0
|
|
20230626,180500,494511435,2235,2235,2235,2235,0
|
|
20230626,180400,494511435,2235,2235,2235,2235,0
|
|
20230626,180300,494511435,2235,2235,2235,2235,0
|
|
20230626,180200,494511435,2235,2235,2235,2235,0
|
|
20230626,180100,494511435,2235,2235,2235,2235,0
|
|
20230626,180000,494511435,2235,2235,2235,2235,0
|
|
20230626,175900,494511435,2235,2235,2235,2235,0
|
|
20230626,175800,494511435,2235,2235,2235,2235,0
|
|
20230626,175700,494511435,2235,2235,2235,2235,0
|
|
20230626,175600,494511435,2235,2235,2235,2235,0
|
|
20230626,175500,494511435,2235,2235,2235,2235,0
|
|
20230626,175400,494511435,2235,2235,2235,2235,2562
|
|
20230626,175300,494511435,2235,2235,2235,2235,0
|
|
20230626,175200,494511435,2235,2235,2235,2235,0
|
|
20230626,175100,494511435,2235,2235,2235,2235,0
|
|
20230626,175000,494511435,2235,2235,2235,2235,0
|
|
20230626,174900,494511435,2235,2235,2235,2235,0
|
|
20230626,174800,494511435,2235,2235,2235,2235,0
|
|
20230626,174700,494511435,2235,2235,2235,2235,0
|
|
20230626,174600,494511435,2235,2235,2235,2235,0
|
|
20230626,174500,494511435,2235,2235,2235,2235,0
|
|
20230626,174400,494511435,2235,2235,2235,2235,0
|
|
20230626,174300,494511435,2235,2235,2235,2235,0
|
|
20230626,174200,494511435,2235,2235,2235,2235,0
|
|
20230626,174100,494511435,2235,2235,2235,2235,0
|
|
20230626,174000,494511435,2235,2235,2235,2235,0
|
|
20230626,173900,494511435,2235,2235,2235,2235,0
|
|
20230626,173800,494511435,2235,2235,2235,2235,0
|
|
20230626,173700,494511435,2235,2235,2235,2235,0
|
|
20230626,173600,494511435,2235,2235,2235,2235,0
|
|
20230626,173500,494511435,2235,2235,2235,2235,0
|
|
20230626,173400,494511435,2235,2235,2235,2235,0
|
|
20230626,173300,494511435,2235,2235,2235,2235,0
|
|
20230626,173200,494511435,2235,2235,2235,2235,0
|
|
20230626,173100,494511435,2235,2235,2235,2235,0
|
|
20230626,173000,494511435,2235,2235,2235,2235,0
|
|
20230626,172900,494511435,2235,2235,2235,2235,0
|
|
20230626,172800,494511435,2235,2235,2235,2235,0
|
|
20230626,172700,494511435,2235,2235,2235,2235,0
|
|
20230626,172600,494511435,2235,2235,2235,2235,0
|
|
20230626,172500,494511435,2235,2235,2235,2235,0
|
|
20230626,172400,494511435,2235,2235,2235,2235,2562
|
|
20230626,172300,494511435,2235,2235,2235,2235,0
|
|
20230626,172200,494511435,2235,2235,2235,2235,0
|
|
20230626,172100,494511435,2235,2235,2235,2235,0
|
|
20230626,172000,494511435,2235,2235,2235,2235,0
|
|
20230626,171900,494511435,2235,2235,2235,2235,0
|
|
20230626,171800,494511435,2235,2235,2235,2235,0
|
|
20230626,171700,494511435,2235,2235,2235,2235,0
|
|
20230626,171600,494511435,2235,2235,2235,2235,0
|
|
20230626,171500,494511435,2235,2235,2235,2235,0
|
|
20230626,171400,494511435,2235,2235,2235,2235,0
|
|
20230626,171300,494511435,2235,2235,2235,2235,0
|
|
20230626,171200,494511435,2235,2235,2235,2235,0
|
|
20230626,171100,494511435,2235,2235,2235,2235,0
|
|
20230626,171000,494511435,2235,2235,2235,2235,0
|
|
20230626,170900,494511435,2235,2235,2235,2235,0
|
|
20230626,170800,494511435,2235,2235,2235,2235,0
|
|
20230626,170700,494511435,2235,2235,2235,2235,0
|
|
20230626,170600,494511435,2235,2235,2235,2235,0
|
|
20230626,170500,494511435,2235,2235,2235,2235,0
|
|
20230626,170400,494511435,2235,2235,2235,2235,0
|
|
20230626,170300,494511435,2235,2235,2235,2235,0
|
|
20230626,170200,494511435,2235,2235,2235,2235,0
|
|
20230626,170100,494511435,2235,2235,2235,2235,0
|
|
20230626,170000,494511435,2235,2235,2235,2235,0
|
|
20230626,165900,494511435,2235,2235,2235,2235,0
|
|
20230626,165800,494511435,2235,2235,2235,2235,0
|
|
20230626,165700,494511435,2235,2235,2235,2235,0
|
|
20230626,165600,494511435,2235,2235,2235,2235,0
|
|
20230626,165500,494511435,2235,2235,2235,2235,0
|
|
20230626,165400,494511435,2235,2235,2235,2235,2562
|
|
20230626,165300,494511435,2235,2235,2235,2235,0
|
|
20230626,165200,494511435,2235,2235,2235,2235,0
|
|
20230626,165100,494511435,2235,2235,2235,2235,0
|
|
20230626,165000,494511435,2235,2235,2235,2235,0
|
|
20230626,164900,494511435,2235,2235,2235,2235,0
|
|
20230626,164800,494511435,2235,2235,2235,2235,0
|
|
20230626,164700,494511435,2235,2235,2235,2235,0
|
|
20230626,164600,494511435,2235,2235,2235,2235,0
|
|
20230626,164500,494511435,2235,2235,2235,2235,0
|
|
20230626,164400,494511435,2235,2235,2235,2235,0
|
|
20230626,164300,494511435,2235,2235,2235,2235,0
|
|
20230626,164200,494511435,2235,2235,2235,2235,0
|
|
20230626,164100,494511435,2235,2235,2235,2235,0
|
|
20230626,164000,494511435,2235,2235,2235,2235,0
|
|
20230626,163900,494511435,2235,2235,2235,2235,0
|
|
20230626,163800,494511435,2235,2235,2235,2235,0
|
|
20230626,163700,494511435,2235,2235,2235,2235,0
|
|
20230626,163600,494511435,2235,2235,2235,2235,0
|
|
20230626,163500,494511435,2235,2235,2235,2235,0
|
|
20230626,163400,494511435,2235,2235,2235,2235,0
|
|
20230626,163300,494511435,2235,2235,2235,2235,0
|
|
20230626,163200,494511435,2235,2235,2235,2235,0
|
|
20230626,163100,494511435,2235,2235,2235,2235,0
|
|
20230626,163000,494511435,2235,2235,2235,2235,0
|
|
20230626,162900,494511435,2235,2235,2235,2235,0
|
|
20230626,162800,494511435,2235,2235,2235,2235,0
|
|
20230626,162700,494511435,2235,2235,2235,2235,0
|
|
20230626,162600,494511435,2235,2235,2235,2235,0
|
|
20230626,162500,494511435,2235,2235,2235,2235,0
|
|
20230626,162400,494511435,2235,2235,2235,2235,2562
|
|
20230626,162300,494511435,2235,2235,2235,2235,0
|
|
20230626,162200,494511435,2235,2235,2235,2235,0
|
|
20230626,162100,494511435,2235,2235,2235,2235,0
|
|
20230626,162000,494511435,2235,2235,2235,2235,0
|
|
20230626,161900,494511435,2235,2235,2235,2235,0
|
|
20230626,161800,494511435,2235,2235,2235,2235,0
|
|
20230626,161700,494511435,2235,2235,2235,2235,0
|
|
20230626,161600,494511435,2235,2235,2235,2235,0
|
|
20230626,161500,494511435,2235,2235,2235,2235,0
|
|
20230626,161400,494511435,2235,2235,2235,2235,0
|
|
20230626,161300,494511435,2235,2235,2235,2235,0
|
|
20230626,161200,494511435,2235,2235,2235,2235,0
|
|
20230626,161100,494511435,2235,2235,2235,2235,0
|
|
20230626,161000,494511435,2235,2235,2235,2235,0
|
|
20230626,160900,494511435,2235,2235,2235,2235,0
|
|
20230626,160800,494511435,2235,2235,2235,2235,0
|
|
20230626,160700,494511435,2235,2235,2235,2235,0
|
|
20230626,160600,494511435,2235,2235,2235,2235,0
|
|
20230626,160500,494511435,2235,2235,2235,2235,0
|
|
20230626,160400,494511435,2235,2235,2235,2235,0
|
|
20230626,160300,494511435,2235,2235,2235,2235,0
|
|
20230626,160200,494511435,2235,2235,2235,2235,0
|
|
20230626,160100,494511435,2235,2235,2235,2235,0
|
|
20230626,160000,494511435,2235,2235,2235,2235,0
|
|
20230626,155900,494511435,2235,2235,2235,2235,0
|
|
20230626,155800,494511435,2235,2235,2235,2235,0
|
|
20230626,155700,494511435,2235,2235,2235,2235,0
|
|
20230626,155600,494511435,2235,2235,2235,2235,0
|
|
20230626,155500,494511435,2235,2235,2235,2235,0
|
|
20230626,155400,494511435,2235,2235,2235,2235,2562
|
|
20230626,155300,494511435,2235,2235,2235,2235,0
|
|
20230626,155200,494511435,2235,2235,2235,2235,0
|
|
20230626,155100,494511435,2235,2235,2235,2235,0
|
|
20230626,155000,494511435,2235,2235,2235,2235,0
|
|
20230626,154900,494511435,2235,2235,2235,2235,0
|
|
20230626,154800,494511435,2235,2235,2235,2235,0
|
|
20230626,154700,494511435,2235,2235,2235,2235,0
|
|
20230626,154600,494511435,2235,2235,2235,2235,0
|
|
20230626,154500,494511435,2235,2235,2235,2235,0
|
|
20230626,154400,494511435,2235,2235,2235,2235,0
|
|
20230626,154300,494511435,2235,2235,2235,2235,0
|
|
20230626,154200,494511435,2235,2235,2235,2235,0
|
|
20230626,154100,494511435,2235,2235,2235,2235,0
|
|
20230626,154000,494511435,2235,2235,2235,2235,0
|
|
20230626,153900,494511435,2235,2235,2235,2235,0
|
|
20230626,153800,494511435,2235,2235,2235,2235,0
|
|
20230626,153700,494511435,2235,2235,2235,2235,0
|
|
20230626,153600,494511435,2235,2235,2235,2235,0
|
|
20230626,153500,494511435,2235,2235,2235,2235,0
|
|
20230626,153400,494511435,2235,2235,2235,2235,0
|
|
20230626,153300,494511435,2235,2235,2235,2235,0
|
|
20230626,153200,494511435,2235,2235,2235,2235,0
|
|
20230626,153100,494511435,2235,2235,2235,2235,0
|
|
20230626,153000,494511435,2235,2235,2235,2235,2562
|
|
20230626,152900,488785365,2245,2245,2245,2245,0
|
|
20230626,152800,488785365,2245,2245,2245,2245,0
|
|
20230626,152700,488785365,2245,2245,2245,2245,0
|
|
20230626,152600,488785365,2245,2245,2245,2245,0
|
|
20230626,152500,488785365,2245,2245,2245,2245,0
|
|
20230626,152400,488785365,2245,2245,2245,2245,0
|
|
20230626,152300,488785365,2245,2245,2245,2245,0
|
|
20230626,152200,488785365,2245,2245,2245,2245,0
|
|
20230626,152100,488785365,2245,2245,2245,2245,0
|
|
20230626,152000,488785365,2245,2245,2245,2245,0
|
|
20230626,151900,488785365,2245,2240,2245,2240,66
|
|
20230626,151800,488637520,2240,2230,2240,2230,67
|
|
20230626,151700,488487610,2240,2235,2240,2235,16
|
|
20230626,151600,488451845,2235,2235,2235,2235,0
|
|
20230626,151500,488451845,2235,2230,2235,2230,1961
|
|
20230626,151400,484078810,2230,2230,2230,2230,12
|
|
20230626,151300,484052050,2230,2230,2235,2230,451
|
|
20230626,151200,483046310,2235,2230,2235,2230,101
|
|
20230626,151100,482821075,2235,2235,2235,2230,3513
|
|
20230626,151000,474987070,2230,2230,2235,2230,468
|
|
20230626,150900,473943420,2235,2235,2235,2235,0
|
|
20230626,150800,473943420,2235,2230,2235,2230,61
|
|
20230626,150700,473807335,2230,2230,2235,2230,151
|
|
20230626,150600,473470595,2235,2230,2235,2225,1229
|
|
20230626,150500,470733340,2230,2235,2235,2230,2526
|
|
20230626,150400,465100355,2240,2235,2240,2235,432
|
|
20230626,150300,464134830,2250,2240,2250,2240,21
|
|
20230626,150200,464087780,2255,2240,2260,2240,1342
|
|
20230626,150100,461067670,2235,2235,2235,2235,14
|
|
20230626,150000,461036380,2235,2235,2240,2230,519
|
|
20230626,145900,459877480,2235,2235,2235,2235,15
|
|
20230626,145800,459843955,2235,2235,2235,2235,211
|
|
20230626,145700,459372370,2235,2235,2235,2235,200
|
|
20230626,145600,458925370,2235,2235,2235,2235,0
|
|
20230626,145500,458925370,2235,2235,2235,2235,0
|
|
20230626,145400,458925370,2235,2235,2235,2230,102
|
|
20230626,145300,458697405,2235,2235,2235,2235,0
|
|
20230626,145200,458697405,2235,2235,2235,2230,130
|
|
20230626,145100,458406860,2230,2230,2230,2230,200
|
|
20230626,145000,457960860,2235,2235,2235,2235,4
|
|
20230626,144900,457951920,2235,2235,2235,2235,1
|
|
20230626,144800,457949685,2235,2235,2235,2235,0
|
|
20230626,144700,457949685,2235,2235,2235,2235,0
|
|
20230626,144600,457949685,2235,2235,2235,2235,50
|
|
20230626,144500,457837935,2235,2230,2235,2230,302
|
|
20230626,144400,457164465,2235,2230,2235,2230,362
|
|
20230626,144300,456357200,2230,2225,2230,2225,91
|
|
20230626,144200,456154275,2230,2230,2230,2230,36
|
|
20230626,144100,456073995,2230,2230,2230,2230,45
|
|
20230626,144000,455973645,2230,2230,2230,2225,1931
|
|
20230626,143900,451676285,2230,2230,2230,2230,200
|
|
20230626,143800,451230285,2230,2235,2240,2230,5824
|
|
20230626,143700,438239220,2235,2235,2235,2235,0
|
|
20230626,143600,438239220,2235,2240,2240,2235,153
|
|
20230626,143500,437896505,2235,2240,2240,2235,601
|
|
20230626,143400,436553265,2235,2235,2235,2235,992
|
|
20230626,143300,434336145,2235,2235,2235,2235,1
|
|
20230626,143200,434333910,2235,2235,2235,2235,0
|
|
20230626,143100,434333910,2235,2235,2235,2235,5
|
|
20230626,143000,434322735,2240,2240,2240,2240,58
|
|
20230626,142900,434192815,2240,2240,2240,2240,102
|
|
20230626,142800,433964335,2235,2235,2240,2235,29
|
|
20230626,142700,433899420,2235,2235,2235,2235,68
|
|
20230626,142600,433747440,2235,2235,2235,2235,1970
|
|
20230626,142500,429344490,2240,2240,2240,2240,1
|
|
20230626,142400,429342250,2235,2235,2235,2235,0
|
|
20230626,142300,429342250,2235,2240,2240,2235,320
|
|
20230626,142200,428626950,2235,2235,2235,2235,1803
|
|
20230626,142100,424597245,2235,2235,2235,2235,62
|
|
20230626,142000,424458675,2240,2240,2240,2240,0
|
|
20230626,141900,424458675,2240,2240,2240,2240,34
|
|
20230626,141800,424382515,2240,2240,2240,2240,0
|
|
20230626,141700,424382515,2240,2240,2240,2240,0
|
|
20230626,141600,424382515,2240,2240,2240,2240,33
|
|
20230626,141500,424308595,2240,2240,2240,2240,0
|
|
20230626,141400,424308595,2240,2240,2240,2240,310
|
|
20230626,141300,423614195,2240,2240,2240,2240,0
|
|
20230626,141200,423614195,2240,2240,2240,2240,11
|
|
20230626,141100,423589555,2245,2245,2245,2245,0
|
|
20230626,141000,423589555,2245,2245,2245,2245,0
|
|
20230626,140900,423589555,2245,2245,2245,2245,1
|
|
20230626,140800,423587310,2245,2245,2245,2235,116
|
|
20230626,140700,423327990,2240,2240,2240,2240,206
|
|
20230626,140600,422866550,2240,2240,2240,2240,1140
|
|
20230626,140500,420312950,2240,2240,2240,2240,195
|
|
20230626,140400,419876150,2245,2245,2245,2245,1081
|
|
20230626,140300,417449305,2245,2245,2245,2245,0
|
|
20230626,140200,417449305,2245,2245,2245,2245,20
|
|
20230626,140100,417404405,2250,2250,2250,2250,0
|
|
20230626,140000,417404405,2250,2250,2250,2250,0
|
|
20230626,135900,417404405,2250,2250,2250,2250,0
|
|
20230626,135800,417404405,2250,2250,2250,2250,109
|
|
20230626,135700,417159155,2240,2245,2245,2240,550
|
|
20230626,135600,415926905,2240,2240,2240,2240,0
|
|
20230626,135500,415926905,2240,2260,2260,2240,1123
|
|
20230626,135400,413407930,2265,2265,2265,2265,0
|
|
20230626,135300,413407930,2265,2265,2265,2265,0
|
|
20230626,135200,413407930,2265,2265,2265,2265,0
|
|
20230626,135100,413407930,2265,2265,2265,2265,0
|
|
20230626,135000,413407930,2265,2265,2265,2265,0
|
|
20230626,134900,413407930,2265,2265,2265,2265,0
|
|
20230626,134800,413407930,2265,2265,2265,2265,30
|
|
20230626,134700,413339980,2265,2265,2265,2265,0
|
|
20230626,134600,413339980,2265,2265,2265,2265,0
|
|
20230626,134500,413339980,2265,2265,2265,2265,0
|
|
20230626,134400,413339980,2265,2265,2265,2265,0
|
|
20230626,134300,413339980,2265,2265,2265,2265,1
|
|
20230626,134200,413337715,2265,2265,2265,2265,0
|
|
20230626,134100,413337715,2265,2265,2265,2265,1
|
|
20230626,134000,413335450,2265,2255,2265,2255,345
|
|
20230626,133900,412557445,2270,2245,2270,2245,549
|
|
20230626,133800,411324175,2240,2240,2240,2240,308
|
|
20230626,133700,410634255,2245,2245,2245,2245,30
|
|
20230626,133600,410566905,2240,2240,2240,2240,1000
|
|
20230626,133500,408326905,2240,2240,2240,2240,0
|
|
20230626,133400,408326905,2240,2240,2240,2240,0
|
|
20230626,133300,408326905,2240,2240,2240,2240,1436
|
|
20230626,133200,405110265,2240,2240,2240,2240,0
|
|
20230626,133100,405110265,2240,2245,2250,2240,3349
|
|
20230626,133000,397596275,2250,2250,2250,2250,5461
|
|
20230626,132900,385309025,2255,2255,2255,2255,0
|
|
20230626,132800,385309025,2255,2255,2255,2255,0
|
|
20230626,132700,385309025,2255,2255,2255,2255,0
|
|
20230626,132600,385309025,2255,2255,2255,2255,0
|
|
20230626,132500,385309025,2255,2255,2255,2255,0
|
|
20230626,132400,385309025,2255,2255,2255,2255,0
|
|
20230626,132300,385309025,2255,2255,2255,2255,0
|
|
20230626,132200,385309025,2255,2255,2255,2255,0
|
|
20230626,132100,385309025,2255,2255,2255,2255,491
|
|
20230626,132000,384201820,2255,2255,2255,2255,4
|
|
20230626,131900,384192800,2255,2255,2255,2255,0
|
|
20230626,131800,384192800,2255,2255,2255,2255,0
|
|
20230626,131700,384192800,2255,2255,2255,2255,0
|
|
20230626,131600,384192800,2255,2255,2255,2255,7
|
|
20230626,131500,384177015,2255,2255,2255,2255,124
|
|
20230626,131400,383897395,2245,2245,2245,2245,0
|
|
20230626,131300,383897395,2245,2255,2255,2245,1854
|
|
20230626,131200,379729035,2255,2255,2255,2255,1
|
|
20230626,131100,379726780,2255,2255,2255,2255,40
|
|
20230626,131000,379636580,2255,2255,2255,2255,0
|
|
20230626,130900,379636580,2255,2260,2260,2255,1107
|
|
20230626,130800,377140250,2255,2255,2255,2255,1
|
|
20230626,130700,377137995,2255,2255,2255,2255,0
|
|
20230626,130600,377137995,2255,2255,2255,2255,0
|
|
20230626,130500,377137995,2255,2255,2255,2255,0
|
|
20230626,130400,377137995,2255,2255,2255,2255,0
|
|
20230626,130300,377137995,2255,2255,2255,2255,46
|
|
20230626,130200,377034265,2250,2250,2250,2250,0
|
|
20230626,130100,377034265,2250,2250,2250,2250,0
|
|
20230626,130000,377034265,2250,2250,2250,2250,0
|
|
20230626,125900,377034265,2250,2250,2250,2250,0
|
|
20230626,125800,377034265,2250,2250,2250,2250,0
|
|
20230626,125700,377034265,2250,2250,2250,2250,0
|
|
20230626,125600,377034265,2250,2250,2250,2250,0
|
|
20230626,125500,377034265,2250,2250,2250,2250,0
|
|
20230626,125400,377034265,2250,2250,2250,2250,45
|
|
20230626,125300,376933015,2250,2250,2250,2250,0
|
|
20230626,125200,376933015,2250,2250,2250,2250,500
|
|
20230626,125100,375808015,2250,2255,2255,2250,6
|
|
20230626,125000,375794500,2260,2260,2260,2260,0
|
|
20230626,124900,375794500,2260,2260,2260,2260,0
|
|
20230626,124800,375794500,2260,2260,2260,2260,0
|
|
20230626,124700,375794500,2260,2260,2260,2260,5
|
|
20230626,124600,375783200,2255,2255,2255,2255,401
|
|
20230626,124500,374878945,2265,2265,2265,2265,0
|
|
20230626,124400,374878945,2265,2265,2265,2265,0
|
|
20230626,124300,374878945,2265,2265,2265,2265,0
|
|
20230626,124200,374878945,2265,2265,2265,2265,1
|
|
20230626,124100,374876680,2270,2270,2270,2270,50
|
|
20230626,124000,374763180,2250,2250,2250,2250,1154
|
|
20230626,123900,372166680,2250,2255,2255,2250,2577
|
|
20230626,123800,366358425,2255,2255,2255,2255,0
|
|
20230626,123700,366358425,2255,2255,2255,2255,0
|
|
20230626,123600,366358425,2255,2255,2255,2255,432
|
|
20230626,123500,365384265,2260,2260,2260,2260,0
|
|
20230626,123400,365384265,2260,2260,2260,2260,0
|
|
20230626,123300,365384265,2260,2275,2275,2260,457
|
|
20230626,123200,364351430,2275,2275,2275,2275,0
|
|
20230626,123100,364351430,2275,2275,2275,2275,0
|
|
20230626,123000,364351430,2275,2275,2275,2275,0
|
|
20230626,122900,364351430,2275,2275,2275,2275,0
|
|
20230626,122800,364351430,2275,2270,2280,2270,117
|
|
20230626,122700,364085270,2275,2275,2275,2275,17
|
|
20230626,122600,364046595,2275,2275,2275,2275,449
|
|
20230626,122500,363025120,2275,2275,2275,2275,0
|
|
20230626,122400,363025120,2275,2275,2275,2275,12
|
|
20230626,122300,362997820,2275,2275,2275,2275,0
|
|
20230626,122200,362997820,2275,2275,2275,2275,8
|
|
20230626,122100,362979620,2275,2260,2280,2260,671
|
|
20230626,122000,361454365,2250,2250,2250,2250,90
|
|
20230626,121900,361251865,2250,2250,2250,2250,0
|
|
20230626,121800,361251865,2250,2255,2255,2250,200
|
|
20230626,121700,360801850,2255,2255,2255,2255,0
|
|
20230626,121600,360801850,2255,2255,2255,2255,22
|
|
20230626,121500,360752240,2255,2255,2255,2255,1
|
|
20230626,121400,360749985,2255,2255,2255,2255,0
|
|
20230626,121300,360749985,2255,2255,2255,2255,12
|
|
20230626,121200,360722925,2255,2255,2255,2255,0
|
|
20230626,121100,360722925,2255,2255,2255,2255,0
|
|
20230626,121000,360722925,2255,2255,2255,2255,0
|
|
20230626,120900,360722925,2255,2255,2255,2255,1052
|
|
20230626,120800,358350665,2255,2255,2255,2255,0
|
|
20230626,120700,358350665,2255,2255,2255,2255,0
|
|
20230626,120600,358350665,2255,2255,2255,2255,1
|
|
20230626,120500,358348410,2260,2260,2260,2260,3061
|
|
20230626,120400,351430550,2265,2265,2265,2265,0
|
|
20230626,120300,351430550,2265,2265,2265,2265,0
|
|
20230626,120200,351430550,2265,2265,2265,2265,0
|
|
20230626,120100,351430550,2265,2265,2265,2265,70
|
|
20230626,120000,351272000,2260,2260,2260,2260,640
|
|
20230626,115900,349825600,2260,2260,2260,2260,0
|
|
20230626,115800,349825600,2260,2260,2260,2260,39
|
|
20230626,115700,349737460,2260,2260,2260,2260,0
|
|
20230626,115600,349737460,2260,2260,2260,2260,80
|
|
20230626,115500,349556660,2260,2260,2260,2260,340
|
|
20230626,115400,348788260,2260,2260,2260,2260,0
|
|
20230626,115300,348788260,2260,2260,2260,2260,40
|
|
20230626,115200,348697860,2260,2260,2260,2260,41
|
|
20230626,115100,348605200,2260,2260,2260,2260,0
|
|
20230626,115000,348605200,2260,2260,2260,2260,40
|
|
20230626,114900,348514800,2260,2260,2260,2260,40
|
|
20230626,114800,348424400,2260,2260,2260,2260,500
|
|
20230626,114700,347294400,2260,2260,2260,2260,40
|
|
20230626,114600,347204000,2260,2260,2260,2260,40
|
|
20230626,114500,347113600,2270,2270,2270,2270,1
|
|
20230626,114400,347111330,2265,2265,2265,2265,70
|
|
20230626,114300,346952780,2260,2260,2260,2260,40
|
|
20230626,114200,346862380,2260,2260,2260,2260,281
|
|
20230626,114100,346227320,2260,2265,2265,2260,40
|
|
20230626,114000,346136915,2260,2260,2260,2260,40
|
|
20230626,113900,346046515,2260,2260,2260,2260,0
|
|
20230626,113800,346046515,2260,2260,2260,2260,40
|
|
20230626,113700,345956115,2260,2260,2260,2260,144
|
|
20230626,113600,345630675,2260,2260,2260,2260,0
|
|
20230626,113500,345630675,2260,2260,2260,2260,40
|
|
20230626,113400,345540275,2260,2260,2260,2260,40
|
|
20230626,113300,345449875,2270,2270,2270,2270,18
|
|
20230626,113200,345409015,2260,2260,2260,2260,40
|
|
20230626,113100,345318615,2260,2260,2260,2260,1240
|
|
20230626,113000,342516215,2260,2260,2260,2260,0
|
|
20230626,112900,342516215,2260,2260,2265,2260,46
|
|
20230626,112800,342412230,2265,2265,2265,2265,46
|
|
20230626,112700,342308040,2265,2265,2265,2265,0
|
|
20230626,112600,342308040,2265,2270,2270,2265,6
|
|
20230626,112500,342294430,2265,2265,2265,2265,58
|
|
20230626,112400,342163060,2265,2265,2265,2265,0
|
|
20230626,112300,342163060,2265,2265,2265,2265,40
|
|
20230626,112200,342072460,2265,2265,2265,2265,40
|
|
20230626,112100,341981860,2265,2265,2265,2265,0
|
|
20230626,112000,341981860,2265,2265,2265,2265,1272
|
|
20230626,111900,339100780,2265,2270,2270,2265,43
|
|
20230626,111800,339003375,2265,2265,2265,2265,0
|
|
20230626,111700,339003375,2265,2265,2265,2265,40
|
|
20230626,111600,338912775,2265,2265,2265,2265,40
|
|
20230626,111500,338822175,2265,2265,2265,2265,0
|
|
20230626,111400,338822175,2265,2265,2265,2265,40
|
|
20230626,111300,338731575,2265,2265,2265,2265,39
|
|
20230626,111200,338643240,2265,2265,2265,2265,0
|
|
20230626,111100,338643240,2265,2270,2280,2265,50
|
|
20230626,111000,338529855,2260,2260,2260,2260,40
|
|
20230626,110900,338439455,2265,2265,2265,2265,0
|
|
20230626,110800,338439455,2265,2275,2280,2260,91
|
|
20230626,110700,338232920,2260,2270,2270,2260,855
|
|
20230626,110600,336298070,2265,2265,2265,2265,2880
|
|
20230626,110500,329774870,2265,2265,2265,2265,1586
|
|
20230626,110400,326182580,2265,2265,2270,2265,1060
|
|
20230626,110300,323781430,2265,2265,2265,2265,0
|
|
20230626,110200,323781430,2265,2265,2265,2265,40
|
|
20230626,110100,323690830,2265,2265,2265,2265,39
|
|
20230626,110000,323602495,2265,2265,2265,2265,1
|
|
20230626,105900,323600230,2265,2265,2265,2265,40
|
|
20230626,105800,323509630,2270,2270,2270,2270,40
|
|
20230626,105700,323418830,2270,2270,2270,2270,50
|
|
20230626,105600,323305330,2270,2270,2270,2270,139
|
|
20230626,105500,322989800,2270,2270,2270,2265,232
|
|
20230626,105400,322463815,2270,2270,2270,2270,1001
|
|
20230626,105300,320191545,2270,2270,2270,2270,942
|
|
20230626,105200,318053205,2270,2270,2270,2270,160
|
|
20230626,105100,317690005,2270,2270,2270,2270,0
|
|
20230626,105000,317690005,2270,2270,2270,2270,40
|
|
20230626,104900,317599205,2270,2270,2270,2270,39
|
|
20230626,104800,317510675,2270,2270,2270,2270,50
|
|
20230626,104700,317397175,2270,2270,2270,2270,40
|
|
20230626,104600,317306375,2270,2270,2270,2270,40
|
|
20230626,104500,317215575,2270,2270,2270,2270,0
|
|
20230626,104400,317215575,2270,2270,2270,2270,40
|
|
20230626,104300,317124775,2280,2270,2280,2270,108
|
|
20230626,104200,316878935,2270,2270,2270,2270,225
|
|
20230626,104100,316368185,2270,2270,2270,2270,40
|
|
20230626,104000,316277385,2270,2270,2270,2270,67
|
|
20230626,103900,316125295,2270,2270,2270,2270,5
|
|
20230626,103800,316113945,2270,2270,2270,2270,40
|
|
20230626,103700,316023145,2270,2270,2270,2270,40
|
|
20230626,103600,315932345,2270,2270,2270,2270,0
|
|
20230626,103500,315932345,2270,2270,2270,2270,49
|
|
20230626,103400,315821115,2270,2270,2270,2270,55
|
|
20230626,103300,315696265,2270,2270,2270,2270,0
|
|
20230626,103200,315696265,2270,2275,2275,2270,193
|
|
20230626,103100,315257955,2270,2270,2270,2270,288
|
|
20230626,103000,314604195,2275,2270,2275,2270,165
|
|
20230626,102900,314229145,2275,2270,2275,2270,51
|
|
20230626,102800,314113320,2270,2270,2270,2270,110
|
|
20230626,102700,313863620,2270,2270,2270,2270,1
|
|
20230626,102600,313861350,2270,2270,2270,2270,40
|
|
20230626,102500,313770550,2270,2265,2270,2265,138
|
|
20230626,102400,313457490,2270,2270,2270,2270,21
|
|
20230626,102300,313409820,2265,2265,2265,2265,349
|
|
20230626,102200,312619335,2265,2265,2265,2265,64
|
|
20230626,102100,312474375,2265,2265,2265,2265,0
|
|
20230626,102000,312474375,2265,2265,2265,2265,43
|
|
20230626,101900,312376980,2265,2265,2265,2265,80
|
|
20230626,101800,312195780,2265,2265,2265,2265,582
|
|
20230626,101700,310877550,2280,2265,2280,2265,90
|
|
20230626,101600,310672960,2270,2270,2270,2270,39
|
|
20230626,101500,310584430,2270,2270,2270,2270,1
|
|
20230626,101400,310582160,2265,2270,2270,2265,100
|
|
20230626,101300,310355360,2270,2270,2270,2270,40
|
|
20230626,101200,310264560,2265,2265,2265,2265,0
|
|
20230626,101100,310264560,2265,2265,2265,2265,40
|
|
20230626,101000,310173960,2275,2285,2285,2260,3402
|
|
20230626,100900,302470160,2270,2270,2270,2270,50
|
|
20230626,100800,302356660,2270,2270,2270,2270,134
|
|
20230626,100700,302052480,2270,2270,2270,2270,635
|
|
20230626,100600,300611030,2280,2280,2280,2280,567
|
|
20230626,100500,299318270,2280,2270,2280,2270,476
|
|
20230626,100400,298233390,2280,2270,2280,2270,241
|
|
20230626,100300,297685335,2275,2275,2275,2275,324
|
|
20230626,100200,296948235,2275,2275,2275,2275,40
|
|
20230626,100100,296857235,2275,2280,2280,2275,1412
|
|
20230626,100000,293643075,2280,2285,2285,2280,50
|
|
20230626,095900,293529025,2285,2285,2285,2280,397
|
|
20230626,095800,292622080,2295,2295,2295,2295,740
|
|
20230626,095700,290923780,2285,2295,2295,2285,59
|
|
20230626,095600,290788765,2300,2285,2300,2285,242
|
|
20230626,095500,290235530,2285,2285,2285,2285,1000
|
|
20230626,095400,287950530,2290,2295,2300,2290,38
|
|
20230626,095300,287863495,2285,2300,2300,2285,41
|
|
20230626,095200,287769795,2300,2300,2300,2300,0
|
|
20230626,095100,287769795,2300,2300,2300,2300,562
|
|
20230626,095000,286477195,2285,2290,2290,2285,1763
|
|
20230626,094900,282442945,2290,2290,2295,2290,1075
|
|
20230626,094800,279978265,2290,2290,2295,2290,1439
|
|
20230626,094700,276680705,2290,2295,2295,2290,226
|
|
20230626,094600,276163160,2295,2295,2295,2295,1
|
|
20230626,094500,276160865,2295,2300,2300,2295,2570
|
|
20230626,094400,270262500,2295,2300,2300,2295,145
|
|
20230626,094300,269929700,2300,2300,2300,2300,1120
|
|
20230626,094200,267353700,2300,2300,2300,2300,42
|
|
20230626,094100,267257100,2310,2300,2310,2300,186
|
|
20230626,094000,266828150,2300,2300,2300,2300,0
|
|
20230626,093900,266828150,2300,2300,2300,2300,89
|
|
20230626,093800,266623450,2300,2300,2300,2300,202
|
|
20230626,093700,266158850,2315,2315,2315,2300,1422
|
|
20230626,093600,262886925,2300,2305,2325,2300,1627
|
|
20230626,093500,259123410,2295,2295,2305,2295,580
|
|
20230626,093400,257792300,2290,2310,2310,2290,3909
|
|
20230626,093300,248809430,2310,2305,2310,2300,299
|
|
20230626,093200,248119660,2305,2310,2315,2305,650
|
|
20230626,093100,246618250,2315,2310,2315,2310,1263
|
|
20230626,093000,243696795,2300,2305,2315,2300,889
|
|
20230626,092900,241650960,2310,2305,2315,2300,342
|
|
20230626,092800,240861595,2305,2310,2315,2305,928
|
|
20230626,092700,238722045,2305,2325,2325,2305,1752
|
|
20230626,092600,234671365,2325,2315,2325,2315,43
|
|
20230626,092500,234571790,2330,2315,2330,2315,1931
|
|
20230626,092400,230095760,2310,2320,2320,2310,1348
|
|
20230626,092300,226971800,2320,2325,2325,2320,1321
|
|
20230626,092200,223907075,2320,2325,2330,2310,9602
|
|
20230626,092100,201604545,2330,2335,2340,2325,8272
|
|
20230626,092000,182283805,2335,2340,2345,2320,9176
|
|
20230626,091900,160872695,2335,2315,2345,2315,22814
|
|
20230626,091800,107644870,2325,2320,2325,2315,2493
|
|
20230626,091700,101849325,2320,2320,2320,2300,2503
|
|
20230626,091600,96065370,2320,2310,2320,2310,4343
|
|
20230626,091500,86008200,2310,2295,2310,2295,1624
|
|
20230626,091400,82266185,2285,2280,2285,2275,3773
|
|
20230626,091300,73663755,2280,2265,2280,2265,681
|
|
20230626,091200,72116325,2265,2280,2280,2265,2417
|
|
20230626,091100,66619510,2280,2280,2280,2275,1412
|
|
20230626,091000,63400350,2285,2270,2285,2270,931
|
|
20230626,090900,61274535,2270,2270,2275,2270,313
|
|
20230626,090800,60564020,2270,2290,2295,2270,3289
|
|
20230626,090700,53085870,2290,2295,2295,2290,1814
|
|
20230626,090600,48923465,2295,2325,2325,2295,3804
|
|
20230626,090500,40148215,2325,2325,2330,2305,6290
|
|
20230626,090400,25530190,2320,2295,2320,2295,4546
|
|
20230626,090300,15063245,2295,2290,2300,2290,960
|
|
20230626,090200,12863075,2275,2280,2290,2265,2812
|
|
20230626,090100,6434245,2280,2260,2280,2260,810
|
|
20230626,090000,4593060,2260,2265,2265,2255,2028
|