660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,195600,1517616535,2540,2540,2540,2540,0
|
|
20230619,195500,1517616535,2540,2540,2540,2540,0
|
|
20230619,195400,1517616535,2540,2540,2540,2540,0
|
|
20230619,195300,1517616535,2540,2540,2540,2540,0
|
|
20230619,195200,1517616535,2540,2540,2540,2540,0
|
|
20230619,195100,1517616535,2540,2540,2540,2540,0
|
|
20230619,195000,1517616535,2540,2540,2540,2540,0
|
|
20230619,194900,1517616535,2540,2540,2540,2540,0
|
|
20230619,194800,1517616535,2540,2540,2540,2540,0
|
|
20230619,194700,1517616535,2540,2540,2540,2540,0
|
|
20230619,194600,1517616535,2540,2540,2540,2540,0
|
|
20230619,194500,1517616535,2540,2540,2540,2540,0
|
|
20230619,194400,1517616535,2540,2540,2540,2540,0
|
|
20230619,194300,1517616535,2540,2540,2540,2540,0
|
|
20230619,194200,1517616535,2540,2540,2540,2540,0
|
|
20230619,194100,1517616535,2540,2540,2540,2540,0
|
|
20230619,194000,1517616535,2540,2540,2540,2540,0
|
|
20230619,193900,1517616535,2540,2540,2540,2540,0
|
|
20230619,193800,1517616535,2540,2540,2540,2540,0
|
|
20230619,193700,1517616535,2540,2540,2540,2540,0
|
|
20230619,193600,1517616535,2540,2540,2540,2540,0
|
|
20230619,193500,1517616535,2540,2540,2540,2540,0
|
|
20230619,193400,1517616535,2540,2540,2540,2540,0
|
|
20230619,193300,1517616535,2540,2540,2540,2540,0
|
|
20230619,193200,1517616535,2540,2540,2540,2540,0
|
|
20230619,193100,1517616535,2540,2540,2540,2540,0
|
|
20230619,193000,1517616535,2540,2540,2540,2540,0
|
|
20230619,192900,1517616535,2540,2540,2540,2540,0
|
|
20230619,192800,1517616535,2540,2540,2540,2540,0
|
|
20230619,192700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,192600,1517616535,2540,2540,2540,2540,0
|
|
20230619,192500,1517616535,2540,2540,2540,2540,0
|
|
20230619,192400,1517616535,2540,2540,2540,2540,0
|
|
20230619,192300,1517616535,2540,2540,2540,2540,0
|
|
20230619,192200,1517616535,2540,2540,2540,2540,0
|
|
20230619,192100,1517616535,2540,2540,2540,2540,0
|
|
20230619,192000,1517616535,2540,2540,2540,2540,0
|
|
20230619,191900,1517616535,2540,2540,2540,2540,0
|
|
20230619,191800,1517616535,2540,2540,2540,2540,0
|
|
20230619,191700,1517616535,2540,2540,2540,2540,0
|
|
20230619,191600,1517616535,2540,2540,2540,2540,0
|
|
20230619,191500,1517616535,2540,2540,2540,2540,0
|
|
20230619,191400,1517616535,2540,2540,2540,2540,0
|
|
20230619,191300,1517616535,2540,2540,2540,2540,0
|
|
20230619,191200,1517616535,2540,2540,2540,2540,0
|
|
20230619,191100,1517616535,2540,2540,2540,2540,0
|
|
20230619,191000,1517616535,2540,2540,2540,2540,0
|
|
20230619,190900,1517616535,2540,2540,2540,2540,0
|
|
20230619,190800,1517616535,2540,2540,2540,2540,0
|
|
20230619,190700,1517616535,2540,2540,2540,2540,0
|
|
20230619,190600,1517616535,2540,2540,2540,2540,0
|
|
20230619,190500,1517616535,2540,2540,2540,2540,0
|
|
20230619,190400,1517616535,2540,2540,2540,2540,0
|
|
20230619,190300,1517616535,2540,2540,2540,2540,0
|
|
20230619,190200,1517616535,2540,2540,2540,2540,0
|
|
20230619,190100,1517616535,2540,2540,2540,2540,0
|
|
20230619,190000,1517616535,2540,2540,2540,2540,0
|
|
20230619,185900,1517616535,2540,2540,2540,2540,0
|
|
20230619,185800,1517616535,2540,2540,2540,2540,0
|
|
20230619,185700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,185600,1517616535,2540,2540,2540,2540,0
|
|
20230619,185500,1517616535,2540,2540,2540,2540,0
|
|
20230619,185400,1517616535,2540,2540,2540,2540,0
|
|
20230619,185300,1517616535,2540,2540,2540,2540,0
|
|
20230619,185200,1517616535,2540,2540,2540,2540,0
|
|
20230619,185100,1517616535,2540,2540,2540,2540,0
|
|
20230619,185000,1517616535,2540,2540,2540,2540,0
|
|
20230619,184900,1517616535,2540,2540,2540,2540,0
|
|
20230619,184800,1517616535,2540,2540,2540,2540,0
|
|
20230619,184700,1517616535,2540,2540,2540,2540,0
|
|
20230619,184600,1517616535,2540,2540,2540,2540,0
|
|
20230619,184500,1517616535,2540,2540,2540,2540,0
|
|
20230619,184400,1517616535,2540,2540,2540,2540,0
|
|
20230619,184300,1517616535,2540,2540,2540,2540,0
|
|
20230619,184200,1517616535,2540,2540,2540,2540,0
|
|
20230619,184100,1517616535,2540,2540,2540,2540,0
|
|
20230619,184000,1517616535,2540,2540,2540,2540,0
|
|
20230619,183900,1517616535,2540,2540,2540,2540,0
|
|
20230619,183800,1517616535,2540,2540,2540,2540,0
|
|
20230619,183700,1517616535,2540,2540,2540,2540,0
|
|
20230619,183600,1517616535,2540,2540,2540,2540,0
|
|
20230619,183500,1517616535,2540,2540,2540,2540,0
|
|
20230619,183400,1517616535,2540,2540,2540,2540,0
|
|
20230619,183300,1517616535,2540,2540,2540,2540,0
|
|
20230619,183200,1517616535,2540,2540,2540,2540,0
|
|
20230619,183100,1517616535,2540,2540,2540,2540,0
|
|
20230619,183000,1517616535,2540,2540,2540,2540,0
|
|
20230619,182900,1517616535,2540,2540,2540,2540,0
|
|
20230619,182800,1517616535,2540,2540,2540,2540,0
|
|
20230619,182700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,182600,1517616535,2540,2540,2540,2540,0
|
|
20230619,182500,1517616535,2540,2540,2540,2540,0
|
|
20230619,182400,1517616535,2540,2540,2540,2540,0
|
|
20230619,182300,1517616535,2540,2540,2540,2540,0
|
|
20230619,182200,1517616535,2540,2540,2540,2540,0
|
|
20230619,182100,1517616535,2540,2540,2540,2540,0
|
|
20230619,182000,1517616535,2540,2540,2540,2540,0
|
|
20230619,181900,1517616535,2540,2540,2540,2540,0
|
|
20230619,181800,1517616535,2540,2540,2540,2540,0
|
|
20230619,181700,1517616535,2540,2540,2540,2540,0
|
|
20230619,181600,1517616535,2540,2540,2540,2540,0
|
|
20230619,181500,1517616535,2540,2540,2540,2540,0
|
|
20230619,181400,1517616535,2540,2540,2540,2540,0
|
|
20230619,181300,1517616535,2540,2540,2540,2540,0
|
|
20230619,181200,1517616535,2540,2540,2540,2540,0
|
|
20230619,181100,1517616535,2540,2540,2540,2540,0
|
|
20230619,181000,1517616535,2540,2540,2540,2540,0
|
|
20230619,180900,1517616535,2540,2540,2540,2540,0
|
|
20230619,180800,1517616535,2540,2540,2540,2540,0
|
|
20230619,180700,1517616535,2540,2540,2540,2540,0
|
|
20230619,180600,1517616535,2540,2540,2540,2540,0
|
|
20230619,180500,1517616535,2540,2540,2540,2540,0
|
|
20230619,180400,1517616535,2540,2540,2540,2540,0
|
|
20230619,180300,1517616535,2540,2540,2540,2540,0
|
|
20230619,180200,1517616535,2540,2540,2540,2540,0
|
|
20230619,180100,1517616535,2540,2540,2540,2540,0
|
|
20230619,180000,1517616535,2540,2540,2540,2540,0
|
|
20230619,175900,1517616535,2540,2540,2540,2540,0
|
|
20230619,175800,1517616535,2540,2540,2540,2540,0
|
|
20230619,175700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,175600,1517616535,2540,2540,2540,2540,0
|
|
20230619,175500,1517616535,2540,2540,2540,2540,0
|
|
20230619,175400,1517616535,2540,2540,2540,2540,0
|
|
20230619,175300,1517616535,2540,2540,2540,2540,0
|
|
20230619,175200,1517616535,2540,2540,2540,2540,0
|
|
20230619,175100,1517616535,2540,2540,2540,2540,0
|
|
20230619,175000,1517616535,2540,2540,2540,2540,0
|
|
20230619,174900,1517616535,2540,2540,2540,2540,0
|
|
20230619,174800,1517616535,2540,2540,2540,2540,0
|
|
20230619,174700,1517616535,2540,2540,2540,2540,0
|
|
20230619,174600,1517616535,2540,2540,2540,2540,0
|
|
20230619,174500,1517616535,2540,2540,2540,2540,0
|
|
20230619,174400,1517616535,2540,2540,2540,2540,0
|
|
20230619,174300,1517616535,2540,2540,2540,2540,0
|
|
20230619,174200,1517616535,2540,2540,2540,2540,0
|
|
20230619,174100,1517616535,2540,2540,2540,2540,0
|
|
20230619,174000,1517616535,2540,2540,2540,2540,0
|
|
20230619,173900,1517616535,2540,2540,2540,2540,0
|
|
20230619,173800,1517616535,2540,2540,2540,2540,0
|
|
20230619,173700,1517616535,2540,2540,2540,2540,0
|
|
20230619,173600,1517616535,2540,2540,2540,2540,0
|
|
20230619,173500,1517616535,2540,2540,2540,2540,0
|
|
20230619,173400,1517616535,2540,2540,2540,2540,0
|
|
20230619,173300,1517616535,2540,2540,2540,2540,0
|
|
20230619,173200,1517616535,2540,2540,2540,2540,0
|
|
20230619,173100,1517616535,2540,2540,2540,2540,0
|
|
20230619,173000,1517616535,2540,2540,2540,2540,0
|
|
20230619,172900,1517616535,2540,2540,2540,2540,0
|
|
20230619,172800,1517616535,2540,2540,2540,2540,0
|
|
20230619,172700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,172600,1517616535,2540,2540,2540,2540,0
|
|
20230619,172500,1517616535,2540,2540,2540,2540,0
|
|
20230619,172400,1517616535,2540,2540,2540,2540,0
|
|
20230619,172300,1517616535,2540,2540,2540,2540,0
|
|
20230619,172200,1517616535,2540,2540,2540,2540,0
|
|
20230619,172100,1517616535,2540,2540,2540,2540,0
|
|
20230619,172000,1517616535,2540,2540,2540,2540,0
|
|
20230619,171900,1517616535,2540,2540,2540,2540,0
|
|
20230619,171800,1517616535,2540,2540,2540,2540,0
|
|
20230619,171700,1517616535,2540,2540,2540,2540,0
|
|
20230619,171600,1517616535,2540,2540,2540,2540,0
|
|
20230619,171500,1517616535,2540,2540,2540,2540,0
|
|
20230619,171400,1517616535,2540,2540,2540,2540,0
|
|
20230619,171300,1517616535,2540,2540,2540,2540,0
|
|
20230619,171200,1517616535,2540,2540,2540,2540,0
|
|
20230619,171100,1517616535,2540,2540,2540,2540,0
|
|
20230619,171000,1517616535,2540,2540,2540,2540,0
|
|
20230619,170900,1517616535,2540,2540,2540,2540,0
|
|
20230619,170800,1517616535,2540,2540,2540,2540,0
|
|
20230619,170700,1517616535,2540,2540,2540,2540,0
|
|
20230619,170600,1517616535,2540,2540,2540,2540,0
|
|
20230619,170500,1517616535,2540,2540,2540,2540,0
|
|
20230619,170400,1517616535,2540,2540,2540,2540,0
|
|
20230619,170300,1517616535,2540,2540,2540,2540,0
|
|
20230619,170200,1517616535,2540,2540,2540,2540,0
|
|
20230619,170100,1517616535,2540,2540,2540,2540,0
|
|
20230619,170000,1517616535,2540,2540,2540,2540,0
|
|
20230619,165900,1517616535,2540,2540,2540,2540,0
|
|
20230619,165800,1517616535,2540,2540,2540,2540,0
|
|
20230619,165700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,165600,1517616535,2540,2540,2540,2540,0
|
|
20230619,165500,1517616535,2540,2540,2540,2540,0
|
|
20230619,165400,1517616535,2540,2540,2540,2540,0
|
|
20230619,165300,1517616535,2540,2540,2540,2540,0
|
|
20230619,165200,1517616535,2540,2540,2540,2540,0
|
|
20230619,165100,1517616535,2540,2540,2540,2540,0
|
|
20230619,165000,1517616535,2540,2540,2540,2540,0
|
|
20230619,164900,1517616535,2540,2540,2540,2540,0
|
|
20230619,164800,1517616535,2540,2540,2540,2540,0
|
|
20230619,164700,1517616535,2540,2540,2540,2540,0
|
|
20230619,164600,1517616535,2540,2540,2540,2540,0
|
|
20230619,164500,1517616535,2540,2540,2540,2540,0
|
|
20230619,164400,1517616535,2540,2540,2540,2540,0
|
|
20230619,164300,1517616535,2540,2540,2540,2540,0
|
|
20230619,164200,1517616535,2540,2540,2540,2540,0
|
|
20230619,164100,1517616535,2540,2540,2540,2540,0
|
|
20230619,164000,1517616535,2540,2540,2540,2540,0
|
|
20230619,163900,1517616535,2540,2540,2540,2540,0
|
|
20230619,163800,1517616535,2540,2540,2540,2540,0
|
|
20230619,163700,1517616535,2540,2540,2540,2540,0
|
|
20230619,163600,1517616535,2540,2540,2540,2540,0
|
|
20230619,163500,1517616535,2540,2540,2540,2540,0
|
|
20230619,163400,1517616535,2540,2540,2540,2540,0
|
|
20230619,163300,1517616535,2540,2540,2540,2540,0
|
|
20230619,163200,1517616535,2540,2540,2540,2540,0
|
|
20230619,163100,1517616535,2540,2540,2540,2540,0
|
|
20230619,163000,1517616535,2540,2540,2540,2540,0
|
|
20230619,162900,1517616535,2540,2540,2540,2540,0
|
|
20230619,162800,1517616535,2540,2540,2540,2540,0
|
|
20230619,162700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,162600,1517616535,2540,2540,2540,2540,0
|
|
20230619,162500,1517616535,2540,2540,2540,2540,0
|
|
20230619,162400,1517616535,2540,2540,2540,2540,0
|
|
20230619,162300,1517616535,2540,2540,2540,2540,0
|
|
20230619,162200,1517616535,2540,2540,2540,2540,0
|
|
20230619,162100,1517616535,2540,2540,2540,2540,0
|
|
20230619,162000,1517616535,2540,2540,2540,2540,0
|
|
20230619,161900,1517616535,2540,2540,2540,2540,0
|
|
20230619,161800,1517616535,2540,2540,2540,2540,0
|
|
20230619,161700,1517616535,2540,2540,2540,2540,0
|
|
20230619,161600,1517616535,2540,2540,2540,2540,0
|
|
20230619,161500,1517616535,2540,2540,2540,2540,0
|
|
20230619,161400,1517616535,2540,2540,2540,2540,0
|
|
20230619,161300,1517616535,2540,2540,2540,2540,0
|
|
20230619,161200,1517616535,2540,2540,2540,2540,0
|
|
20230619,161100,1517616535,2540,2540,2540,2540,0
|
|
20230619,161000,1517616535,2540,2540,2540,2540,0
|
|
20230619,160900,1517616535,2540,2540,2540,2540,0
|
|
20230619,160800,1517616535,2540,2540,2540,2540,0
|
|
20230619,160700,1517616535,2540,2540,2540,2540,0
|
|
20230619,160600,1517616535,2540,2540,2540,2540,0
|
|
20230619,160500,1517616535,2540,2540,2540,2540,0
|
|
20230619,160400,1517616535,2540,2540,2540,2540,0
|
|
20230619,160300,1517616535,2540,2540,2540,2540,0
|
|
20230619,160200,1517616535,2540,2540,2540,2540,0
|
|
20230619,160100,1517616535,2540,2540,2540,2540,0
|
|
20230619,160000,1517616535,2540,2540,2540,2540,0
|
|
20230619,155900,1517616535,2540,2540,2540,2540,0
|
|
20230619,155800,1517616535,2540,2540,2540,2540,0
|
|
20230619,155700,1517616535,2540,2540,2540,2540,11325
|
|
20230619,155600,1517616535,2540,2540,2540,2540,0
|
|
20230619,155500,1517616535,2540,2540,2540,2540,0
|
|
20230619,155400,1517616535,2540,2540,2540,2540,0
|
|
20230619,155300,1517616535,2540,2540,2540,2540,0
|
|
20230619,155200,1517616535,2540,2540,2540,2540,0
|
|
20230619,155100,1517616535,2540,2540,2540,2540,0
|
|
20230619,155000,1517616535,2540,2540,2540,2540,0
|
|
20230619,154900,1517616535,2540,2540,2540,2540,0
|
|
20230619,154800,1517616535,2540,2540,2540,2540,0
|
|
20230619,154700,1517616535,2540,2540,2540,2540,0
|
|
20230619,154600,1517616535,2540,2540,2540,2540,0
|
|
20230619,154500,1517616535,2540,2540,2540,2540,0
|
|
20230619,154400,1517616535,2540,2540,2540,2540,0
|
|
20230619,154300,1517616535,2540,2540,2540,2540,0
|
|
20230619,154200,1517616535,2540,2540,2540,2540,0
|
|
20230619,154100,1517616535,2540,2540,2540,2540,0
|
|
20230619,154000,1517616535,2540,2540,2540,2540,0
|
|
20230619,153900,1517616535,2540,2540,2540,2540,0
|
|
20230619,153800,1517616535,2540,2540,2540,2540,0
|
|
20230619,153700,1517616535,2540,2540,2540,2540,0
|
|
20230619,153600,1517616535,2540,2540,2540,2540,0
|
|
20230619,153500,1517616535,2540,2540,2540,2540,0
|
|
20230619,153400,1517616535,2540,2540,2540,2540,0
|
|
20230619,153300,1517616535,2540,2540,2540,2540,0
|
|
20230619,153200,1517616535,2540,2540,2540,2540,0
|
|
20230619,153100,1517616535,2540,2540,2540,2540,0
|
|
20230619,153000,1517616535,2540,2540,2540,2540,11325
|
|
20230619,152900,1488851035,2540,2540,2540,2540,0
|
|
20230619,152800,1488851035,2540,2540,2540,2540,0
|
|
20230619,152700,1488851035,2540,2540,2540,2540,0
|
|
20230619,152600,1488851035,2540,2540,2540,2540,0
|
|
20230619,152500,1488851035,2540,2540,2540,2540,0
|
|
20230619,152400,1488851035,2540,2540,2540,2540,0
|
|
20230619,152300,1488851035,2540,2540,2540,2540,0
|
|
20230619,152200,1488851035,2540,2540,2540,2540,0
|
|
20230619,152100,1488851035,2540,2540,2540,2540,0
|
|
20230619,152000,1488851035,2540,2540,2540,2540,0
|
|
20230619,151900,1488851035,2540,2535,2540,2530,2370
|
|
20230619,151800,1482838135,2535,2535,2535,2535,3113
|
|
20230619,151700,1474946680,2540,2535,2540,2535,3634
|
|
20230619,151600,1465734175,2535,2545,2545,2535,982
|
|
20230619,151500,1463240175,2545,2540,2545,2540,2616
|
|
20230619,151400,1456586645,2540,2540,2540,2540,280
|
|
20230619,151300,1455875445,2545,2545,2545,2545,827
|
|
20230619,151200,1453770730,2545,2550,2550,2545,873
|
|
20230619,151100,1451548445,2550,2550,2550,2545,343
|
|
20230619,151000,1450674290,2550,2545,2550,2545,1170
|
|
20230619,150900,1447696590,2545,2545,2545,2545,307
|
|
20230619,150800,1446915275,2545,2550,2550,2545,350
|
|
20230619,150700,1446023985,2545,2550,2550,2545,269
|
|
20230619,150600,1445339185,2555,2555,2555,2555,0
|
|
20230619,150500,1445339185,2555,2555,2555,2550,1585
|
|
20230619,150400,1441296000,2555,2550,2555,2550,120
|
|
20230619,150300,1440989950,2550,2550,2555,2550,282
|
|
20230619,150200,1440269745,2555,2555,2560,2555,1389
|
|
20230619,150100,1436720700,2550,2550,2555,2550,1773
|
|
20230619,150000,1432199495,2550,2555,2555,2550,2242
|
|
20230619,145900,1426481895,2555,2560,2560,2550,2762
|
|
20230619,145800,1419414290,2560,2560,2565,2560,3805
|
|
20230619,145700,1409670715,2560,2555,2570,2555,9682
|
|
20230619,145600,1384862695,2555,2555,2555,2550,1799
|
|
20230619,145500,1380269420,2560,2550,2560,2550,1659
|
|
20230619,145400,1376034865,2550,2540,2555,2540,14359
|
|
20230619,145300,1339432470,2540,2540,2540,2540,64
|
|
20230619,145200,1339269910,2535,2535,2535,2535,651
|
|
20230619,145100,1337619625,2535,2535,2535,2535,20
|
|
20230619,145000,1337568925,2535,2535,2540,2525,2002
|
|
20230619,144900,1332504580,2535,2535,2535,2535,10
|
|
20230619,144800,1332479230,2535,2530,2535,2530,239
|
|
20230619,144700,1331873865,2525,2525,2525,2525,184
|
|
20230619,144600,1331409265,2525,2525,2525,2525,593
|
|
20230619,144500,1329911940,2535,2530,2535,2530,1747
|
|
20230619,144400,1325487030,2530,2530,2530,2530,1560
|
|
20230619,144300,1321540230,2530,2530,2535,2525,1084
|
|
20230619,144200,1318797470,2530,2530,2530,2530,509
|
|
20230619,144100,1317509700,2530,2535,2535,2530,1438
|
|
20230619,144000,1313869785,2530,2535,2535,2530,453
|
|
20230619,143900,1312722385,2535,2535,2535,2535,1758
|
|
20230619,143800,1308265855,2535,2535,2535,2535,1079
|
|
20230619,143700,1305530590,2530,2530,2530,2525,403
|
|
20230619,143600,1304511490,2530,2530,2530,2530,105
|
|
20230619,143500,1304245840,2530,2535,2535,2530,4828
|
|
20230619,143400,1292027810,2535,2535,2535,2535,573
|
|
20230619,143300,1290575255,2535,2535,2535,2535,98
|
|
20230619,143200,1290326825,2540,2540,2540,2540,289
|
|
20230619,143100,1289592765,2540,2535,2545,2535,14032
|
|
20230619,143000,1253948730,2535,2530,2535,2530,3
|
|
20230619,142900,1253941135,2535,2535,2540,2535,2323
|
|
20230619,142800,1248046295,2540,2540,2540,2540,2384
|
|
20230619,142700,1241990935,2535,2535,2535,2535,2113
|
|
20230619,142600,1236634480,2530,2530,2530,2530,45
|
|
20230619,142500,1236520630,2535,2535,2535,2535,134
|
|
20230619,142400,1236180940,2535,2535,2535,2535,1
|
|
20230619,142300,1236178405,2535,2535,2535,2530,111
|
|
20230619,142200,1235897070,2535,2530,2535,2530,6000
|
|
20230619,142100,1220697045,2535,2530,2535,2530,54
|
|
20230619,142000,1220560380,2535,2530,2535,2530,1942
|
|
20230619,141900,1215645315,2525,2525,2525,2525,250
|
|
20230619,141800,1215014065,2525,2525,2525,2525,0
|
|
20230619,141700,1215014065,2525,2525,2525,2525,100
|
|
20230619,141600,1214761565,2525,2525,2525,2525,0
|
|
20230619,141500,1214761565,2525,2525,2525,2525,89
|
|
20230619,141400,1214536840,2520,2520,2520,2520,4
|
|
20230619,141300,1214526760,2530,2530,2530,2530,152
|
|
20230619,141200,1214142200,2530,2530,2530,2530,2
|
|
20230619,141100,1214137140,2525,2520,2525,2520,2243
|
|
20230619,141000,1208483565,2515,2530,2530,2515,101
|
|
20230619,140900,1208228050,2530,2525,2530,2525,400
|
|
20230619,140800,1207216075,2515,2520,2525,2515,2366
|
|
20230619,140700,1201252925,2525,2525,2525,2525,1
|
|
20230619,140600,1201250400,2525,2525,2525,2525,0
|
|
20230619,140500,1201250400,2525,2520,2525,2520,547
|
|
20230619,140400,1199871410,2515,2515,2515,2515,111
|
|
20230619,140300,1199592245,2515,2510,2520,2510,239
|
|
20230619,140200,1198991560,2510,2510,2510,2510,11
|
|
20230619,140100,1198963950,2515,2510,2515,2510,54
|
|
20230619,140000,1198828390,2510,2510,2510,2510,0
|
|
20230619,135900,1198828390,2510,2510,2510,2510,150
|
|
20230619,135800,1198451890,2510,2515,2515,2510,872
|
|
20230619,135700,1196260600,2515,2520,2520,2515,415
|
|
20230619,135600,1195215810,2520,2520,2520,2520,40
|
|
20230619,135500,1195115010,2525,2520,2525,2520,6
|
|
20230619,135400,1195099865,2525,2525,2525,2520,609
|
|
20230619,135300,1193565160,2520,2525,2525,2520,7
|
|
20230619,135200,1193547515,2525,2525,2525,2525,124
|
|
20230619,135100,1193234415,2520,2520,2520,2520,1207
|
|
20230619,135000,1190192775,2520,2520,2520,2520,100
|
|
20230619,134900,1189940775,2520,2530,2530,2520,74
|
|
20230619,134800,1189754005,2535,2530,2535,2530,2
|
|
20230619,134700,1189748940,2520,2535,2535,2520,4252
|
|
20230619,134600,1178986580,2540,2540,2540,2535,147
|
|
20230619,134500,1178613430,2540,2535,2540,2535,4260
|
|
20230619,134400,1167794050,2535,2545,2545,2535,1461
|
|
20230619,134300,1164083845,2540,2550,2550,2540,4062
|
|
20230619,134200,1153745945,2545,2540,2545,2540,993
|
|
20230619,134100,1151220175,2540,2535,2550,2535,5764
|
|
20230619,134000,1136555020,2530,2530,2540,2530,7976
|
|
20230619,133900,1116307545,2535,2535,2535,2535,825
|
|
20230619,133800,1114216170,2535,2535,2540,2535,3816
|
|
20230619,133700,1104526170,2540,2520,2540,2520,16072
|
|
20230619,133600,1063829140,2520,2520,2520,2520,200
|
|
20230619,133500,1063325140,2520,2515,2520,2515,59
|
|
20230619,133400,1063176505,2515,2515,2515,2515,670
|
|
20230619,133300,1061491455,2515,2510,2515,2510,516
|
|
20230619,133200,1060193730,2510,2510,2510,2510,1014
|
|
20230619,133100,1057648590,2515,2515,2515,2515,0
|
|
20230619,133000,1057648590,2515,2515,2515,2515,282
|
|
20230619,132900,1056939360,2515,2515,2515,2515,1
|
|
20230619,132800,1056936845,2515,2515,2515,2515,334
|
|
20230619,132700,1056096835,2525,2525,2525,2525,160
|
|
20230619,132600,1055692835,2525,2515,2525,2515,772
|
|
20230619,132500,1053749755,2510,2510,2510,2510,0
|
|
20230619,132400,1053749755,2510,2510,2510,2510,76
|
|
20230619,132300,1053558995,2510,2515,2515,2510,1505
|
|
20230619,132200,1049780525,2525,2525,2525,2510,431
|
|
20230619,132100,1048693750,2525,2510,2525,2510,1808
|
|
20230619,132000,1044145445,2505,2505,2505,2505,0
|
|
20230619,131900,1044145445,2505,2525,2525,2505,4157
|
|
20230619,131800,1033703505,2530,2535,2535,2530,3818
|
|
20230619,131700,1024041055,2535,2535,2540,2530,554
|
|
20230619,131600,1022638060,2535,2530,2535,2530,11126
|
|
20230619,131500,994458830,2530,2530,2530,2530,1355
|
|
20230619,131400,991030680,2530,2525,2535,2525,3143
|
|
20230619,131300,983075840,2525,2525,2525,2525,623
|
|
20230619,131200,981502765,2530,2525,2530,2520,1056
|
|
20230619,131100,978834525,2530,2520,2530,2520,1644
|
|
20230619,131000,974678835,2525,2505,2525,2505,13030
|
|
20230619,130900,941872645,2505,2505,2505,2505,0
|
|
20230619,130800,941872645,2505,2500,2505,2500,15
|
|
20230619,130700,941835140,2500,2500,2500,2500,14425
|
|
20230619,130600,905772640,2500,2500,2500,2500,738
|
|
20230619,130500,903927640,2505,2505,2505,2505,545
|
|
20230619,130400,902562415,2505,2505,2505,2505,190
|
|
20230619,130300,902086465,2505,2505,2505,2505,0
|
|
20230619,130200,902086465,2505,2510,2515,2505,2488
|
|
20230619,130100,895842540,2510,2505,2510,2505,279
|
|
20230619,130000,895142535,2505,2505,2505,2505,354
|
|
20230619,125900,894255765,2505,2505,2505,2500,2041
|
|
20230619,125800,889143345,2510,2505,2510,2505,2
|
|
20230619,125700,889138330,2505,2505,2505,2505,0
|
|
20230619,125600,889138330,2505,2505,2505,2505,0
|
|
20230619,125500,889138330,2505,2505,2505,2505,30
|
|
20230619,125400,889063180,2505,2505,2505,2505,150
|
|
20230619,125300,888687430,2505,2495,2505,2495,1891
|
|
20230619,125200,883969285,2495,2495,2495,2495,1
|
|
20230619,125100,883966790,2500,2505,2510,2500,2024
|
|
20230619,125000,878906015,2505,2515,2515,2505,596
|
|
20230619,124900,877411635,2515,2505,2515,2505,4852
|
|
20230619,124800,865231545,2505,2505,2505,2505,245
|
|
20230619,124700,864617820,2505,2485,2505,2485,11754
|
|
20230619,124600,835247865,2485,2480,2485,2480,1050
|
|
20230619,124500,832639865,2480,2480,2480,2480,100
|
|
20230619,124400,832391865,2485,2485,2485,2485,10
|
|
20230619,124300,832367015,2485,2485,2485,2485,500
|
|
20230619,124200,831124515,2480,2480,2480,2480,39
|
|
20230619,124100,831027795,2490,2485,2490,2485,30
|
|
20230619,124000,830953145,2485,2485,2485,2485,100
|
|
20230619,123900,830704645,2480,2480,2480,2480,91
|
|
20230619,123800,830478965,2480,2480,2480,2480,65
|
|
20230619,123700,830317765,2480,2485,2485,2480,317
|
|
20230619,123600,829531520,2485,2485,2485,2485,1
|
|
20230619,123500,829529035,2480,2475,2480,2475,875
|
|
20230619,123400,827359535,2475,2475,2475,2475,675
|
|
20230619,123300,825688910,2470,2470,2470,2470,0
|
|
20230619,123200,825688910,2470,2470,2470,2470,0
|
|
20230619,123100,825688910,2470,2475,2475,2470,3248
|
|
20230619,123000,817665985,2475,2480,2480,2475,447
|
|
20230619,122900,816557725,2480,2480,2480,2480,40
|
|
20230619,122800,816458525,2480,2480,2480,2480,42
|
|
20230619,122700,816354365,2470,2470,2470,2470,10
|
|
20230619,122600,816329665,2470,2470,2470,2470,250
|
|
20230619,122500,815712165,2470,2470,2480,2470,553
|
|
20230619,122400,814346195,2470,2470,2470,2470,304
|
|
20230619,122300,813595315,2470,2470,2470,2465,550
|
|
20230619,122200,812237065,2480,2480,2480,2480,688
|
|
20230619,122100,810530825,2480,2480,2480,2480,101
|
|
20230619,122000,810280345,2480,2470,2480,2470,1715
|
|
20230619,121900,806042145,2470,2470,2470,2470,1885
|
|
20230619,121800,801386195,2475,2475,2475,2475,174
|
|
20230619,121700,800955545,2475,2480,2480,2475,192
|
|
20230619,121600,800479865,2485,2485,2485,2485,0
|
|
20230619,121500,800479865,2485,2485,2485,2485,200
|
|
20230619,121400,799982865,2480,2480,2480,2480,143
|
|
20230619,121300,799628225,2480,2480,2480,2480,3
|
|
20230619,121200,799620785,2485,2485,2485,2485,0
|
|
20230619,121100,799620785,2485,2485,2485,2485,2
|
|
20230619,121000,799615815,2480,2480,2480,2480,0
|
|
20230619,120900,799615815,2480,2480,2480,2480,108
|
|
20230619,120800,799347975,2475,2480,2480,2475,124
|
|
20230619,120700,799040825,2470,2475,2475,2470,1622
|
|
20230619,120600,795032010,2480,2480,2480,2480,2707
|
|
20230619,120500,788318650,2490,2490,2490,2480,109
|
|
20230619,120400,788048170,2490,2485,2490,2480,403
|
|
20230619,120300,787047870,2485,2485,2485,2485,0
|
|
20230619,120200,787047870,2485,2485,2485,2485,0
|
|
20230619,120100,787047870,2485,2480,2485,2480,244
|
|
20230619,120000,786441780,2480,2485,2485,2480,10105
|
|
20230619,115900,761377290,2490,2490,2490,2490,19
|
|
20230619,115800,761329980,2490,2490,2490,2490,220
|
|
20230619,115700,760782180,2490,2490,2490,2490,766
|
|
20230619,115600,758874840,2490,2485,2490,2485,51
|
|
20230619,115500,758747950,2485,2490,2490,2480,297
|
|
20230619,115400,758009640,2485,2500,2500,2485,4760
|
|
20230619,115300,746152475,2500,2500,2510,2500,637
|
|
20230619,115200,744557755,2505,2505,2505,2505,146
|
|
20230619,115100,744192025,2510,2510,2510,2510,40
|
|
20230619,115000,744091625,2515,2515,2515,2515,0
|
|
20230619,114900,744091625,2515,2510,2515,2510,2206
|
|
20230619,114800,738549565,2510,2515,2515,2510,3248
|
|
20230619,114700,730382075,2515,2510,2515,2510,8965
|
|
20230619,114600,707846670,2510,2510,2510,2510,4253
|
|
20230619,114500,697171640,2510,2515,2515,2510,3151
|
|
20230619,114400,689249000,2515,2520,2520,2490,2361
|
|
20230619,114300,683332980,2520,2510,2520,2510,7194
|
|
20230619,114200,665243125,2505,2495,2505,2495,9198
|
|
20230619,114100,642257315,2495,2485,2495,2485,11981
|
|
20230619,114000,612380270,2485,2480,2485,2480,5089
|
|
20230619,113900,599734545,2480,2480,2480,2480,243
|
|
20230619,113800,599131905,2475,2475,2475,2475,43
|
|
20230619,113700,599025480,2470,2480,2490,2470,12694
|
|
20230619,113600,567457335,2480,2470,2480,2470,4508
|
|
20230619,113500,556301220,2450,2475,2475,2450,720
|
|
20230619,113400,554529395,2480,2475,2480,2475,2677
|
|
20230619,113300,547900025,2470,2470,2470,2470,2952
|
|
20230619,113200,540608585,2470,2465,2470,2465,5863
|
|
20230619,113100,526156240,2460,2460,2460,2460,8747
|
|
20230619,113000,504638620,2460,2465,2465,2460,1043
|
|
20230619,112900,502072740,2460,2460,2460,2460,998
|
|
20230619,112800,499617660,2460,2460,2460,2460,1999
|
|
20230619,112700,494700120,2460,2465,2465,2460,1155
|
|
20230619,112600,491858045,2460,2460,2460,2460,1198
|
|
20230619,112500,488910965,2460,2460,2460,2460,1208
|
|
20230619,112400,485939285,2470,2460,2470,2460,8897
|
|
20230619,112300,464016990,2460,2460,2460,2445,3278
|
|
20230619,112200,455953410,2460,2460,2460,2460,100
|
|
20230619,112100,455707410,2460,2460,2460,2460,0
|
|
20230619,112000,455707410,2460,2460,2460,2460,2
|
|
20230619,111900,455702490,2460,2455,2460,2445,4389
|
|
20230619,111800,444963295,2455,2455,2455,2455,1097
|
|
20230619,111700,442270160,2455,2455,2455,2455,500
|
|
20230619,111600,441042660,2465,2465,2465,2465,0
|
|
20230619,111500,441042660,2465,2465,2465,2465,59
|
|
20230619,111400,440897225,2465,2465,2465,2465,0
|
|
20230619,111300,440897225,2465,2455,2465,2455,108
|
|
20230619,111200,440632075,2455,2455,2455,2455,5257
|
|
20230619,111100,427726140,2465,2465,2465,2465,100
|
|
20230619,111000,427479640,2465,2465,2465,2465,0
|
|
20230619,110900,427479640,2465,2465,2465,2465,1
|
|
20230619,110800,427477175,2450,2450,2450,2450,0
|
|
20230619,110700,427477175,2450,2450,2450,2450,94
|
|
20230619,110600,427246875,2465,2465,2465,2465,317
|
|
20230619,110500,426465470,2470,2470,2470,2470,0
|
|
20230619,110400,426465470,2470,2450,2470,2450,3965
|
|
20230619,110300,416685365,2465,2455,2465,2450,4346
|
|
20230619,110200,406036225,2465,2455,2465,2455,2
|
|
20230619,110100,406031305,2460,2460,2460,2460,20
|
|
20230619,110000,405982105,2465,2465,2465,2465,20
|
|
20230619,105900,405932805,2465,2460,2465,2460,412
|
|
20230619,105800,404917260,2465,2465,2465,2465,100
|
|
20230619,105700,404670760,2470,2470,2470,2470,1
|
|
20230619,105600,404668290,2465,2465,2465,2455,3625
|
|
20230619,105500,395733985,2465,2465,2465,2465,1
|
|
20230619,105400,395731520,2465,2465,2465,2465,1461
|
|
20230619,105300,392130155,2465,2460,2465,2460,1500
|
|
20230619,105200,388434235,2460,2455,2460,2455,1700
|
|
20230619,105100,384252290,2455,2450,2455,2450,256
|
|
20230619,105000,383623825,2450,2455,2455,2450,290
|
|
20230619,104900,382912875,2450,2450,2450,2450,98
|
|
20230619,104800,382672775,2450,2450,2450,2450,0
|
|
20230619,104700,382672775,2450,2450,2450,2450,166
|
|
20230619,104600,382266075,2450,2450,2450,2450,500
|
|
20230619,104500,381041075,2440,2440,2440,2440,50
|
|
20230619,104400,380919075,2455,2455,2455,2455,20
|
|
20230619,104300,380869975,2455,2455,2455,2435,893
|
|
20230619,104200,378691665,2440,2440,2440,2440,10
|
|
20230619,104100,378667265,2440,2440,2440,2440,211
|
|
20230619,104000,378152425,2440,2450,2450,2440,1148
|
|
20230619,103900,375341875,2455,2455,2455,2455,300
|
|
20230619,103800,374605375,2460,2460,2460,2460,300
|
|
20230619,103700,373867375,2460,2460,2460,2460,61
|
|
20230619,103600,373717315,2460,2455,2460,2455,1000
|
|
20230619,103500,371261175,2455,2455,2455,2455,51
|
|
20230619,103400,371135970,2455,2440,2455,2440,2
|
|
20230619,103300,371131075,2435,2440,2440,2435,3536
|
|
20230619,103200,362516370,2440,2450,2450,2440,4214
|
|
20230619,103100,352217210,2450,2460,2460,2450,242
|
|
20230619,103000,351624230,2460,2460,2460,2460,0
|
|
20230619,102900,351624230,2460,2460,2460,2460,422
|
|
20230619,102800,350586110,2450,2455,2455,2450,16
|
|
20230619,102700,350546860,2460,2460,2460,2460,234
|
|
20230619,102600,349971220,2460,2460,2460,2460,960
|
|
20230619,102500,347609620,2455,2455,2455,2455,4733
|
|
20230619,102400,335990105,2440,2440,2440,2440,0
|
|
20230619,102300,335990105,2440,2440,2440,2440,0
|
|
20230619,102200,335990105,2440,2440,2440,2440,157
|
|
20230619,102100,335607025,2450,2440,2450,2440,399
|
|
20230619,102000,334629975,2440,2440,2440,2440,405
|
|
20230619,101900,333641775,2440,2440,2440,2440,884
|
|
20230619,101800,331484815,2440,2440,2440,2440,0
|
|
20230619,101700,331484815,2440,2440,2440,2440,0
|
|
20230619,101600,331484815,2440,2440,2440,2440,0
|
|
20230619,101500,331484815,2440,2445,2450,2440,1094
|
|
20230619,101400,328807325,2440,2440,2440,2440,631
|
|
20230619,101300,327267685,2440,2440,2440,2440,448
|
|
20230619,101200,326174565,2440,2440,2440,2440,0
|
|
20230619,101100,326174565,2440,2440,2440,2415,12053
|
|
20230619,101000,296881555,2445,2445,2445,2445,0
|
|
20230619,100900,296881555,2445,2445,2445,2445,1
|
|
20230619,100800,296879110,2425,2445,2445,2425,2364
|
|
20230619,100700,291141810,2450,2450,2450,2450,481
|
|
20230619,100600,289963360,2460,2445,2460,2445,9568
|
|
20230619,100500,266474115,2440,2430,2440,2430,11390
|
|
20230619,100400,238735965,2430,2430,2430,2430,0
|
|
20230619,100300,238735965,2430,2430,2430,2430,440
|
|
20230619,100200,237666765,2430,2430,2430,2430,10
|
|
20230619,100100,237642465,2430,2430,2430,2430,756
|
|
20230619,100000,235805385,2430,2430,2430,2430,0
|
|
20230619,095900,235805385,2430,2430,2430,2430,0
|
|
20230619,095800,235805385,2430,2430,2430,2430,30
|
|
20230619,095700,235732485,2430,2440,2440,2430,25
|
|
20230619,095600,235671685,2440,2440,2440,2440,767
|
|
20230619,095500,233800205,2440,2440,2440,2440,970
|
|
20230619,095400,231433405,2440,2430,2440,2430,1000
|
|
20230619,095300,228997295,2415,2415,2415,2415,2
|
|
20230619,095200,228992465,2420,2420,2420,2405,5657
|
|
20230619,095100,215342830,2435,2440,2440,2435,26
|
|
20230619,095000,215279420,2440,2440,2440,2440,5
|
|
20230619,094900,215267220,2440,2425,2440,2425,2090
|
|
20230619,094800,210181355,2420,2420,2420,2420,20
|
|
20230619,094700,210132955,2420,2420,2420,2420,6
|
|
20230619,094600,210118435,2425,2430,2430,2425,11
|
|
20230619,094500,210091710,2430,2420,2430,2410,625
|
|
20230619,094400,208582200,2425,2435,2435,2425,192
|
|
20230619,094300,208116510,2435,2435,2435,2435,10
|
|
20230619,094200,208092160,2435,2435,2435,2435,2622
|
|
20230619,094100,201707590,2435,2435,2435,2435,8
|
|
20230619,094000,201688110,2435,2435,2435,2425,1630
|
|
20230619,093900,197719070,2435,2425,2435,2420,2587
|
|
20230619,093800,191458195,2435,2435,2435,2435,2
|
|
20230619,093700,191453325,2435,2425,2440,2425,663
|
|
20230619,093600,189845325,2440,2440,2440,2435,30
|
|
20230619,093500,189772165,2440,2425,2440,2425,2034
|
|
20230619,093400,184818400,2425,2425,2440,2425,1383
|
|
20230619,093300,181464530,2440,2445,2445,2440,1601
|
|
20230619,093200,177551590,2445,2430,2445,2430,3460
|
|
20230619,093100,169119195,2440,2395,2440,2395,11777
|
|
20230619,093000,140523915,2405,2390,2405,2390,285
|
|
20230619,092900,139842490,2390,2390,2390,2390,2067
|
|
20230619,092800,134902360,2390,2390,2390,2390,591
|
|
20230619,092700,133489870,2390,2380,2390,2380,1534
|
|
20230619,092600,129835805,2380,2380,2380,2380,508
|
|
20230619,092500,128626765,2380,2380,2390,2370,6297
|
|
20230619,092400,113662050,2380,2380,2380,2380,11
|
|
20230619,092300,113635870,2380,2385,2395,2380,608
|
|
20230619,092200,112184645,2385,2390,2390,2380,4120
|
|
20230619,092100,102377425,2400,2385,2400,2380,5281
|
|
20230619,092000,89782230,2385,2400,2400,2385,4982
|
|
20230619,091900,77862125,2405,2405,2405,2405,20
|
|
20230619,091800,77814025,2400,2400,2400,2400,20
|
|
20230619,091700,77766025,2400,2405,2405,2400,460
|
|
20230619,091600,76661820,2400,2400,2400,2400,223
|
|
20230619,091500,76126620,2400,2400,2400,2400,347
|
|
20230619,091400,75293820,2400,2405,2405,2400,1755
|
|
20230619,091300,71078735,2405,2405,2405,2400,1160
|
|
20230619,091200,68290685,2415,2410,2415,2400,4235
|
|
20230619,091100,58116010,2410,2410,2410,2410,10
|
|
20230619,091000,58091910,2400,2405,2405,2400,100
|
|
20230619,090900,57851760,2400,2405,2405,2400,1370
|
|
20230619,090800,54561200,2410,2405,2410,2405,292
|
|
20230619,090700,53858910,2405,2400,2405,2400,3219
|
|
20230619,090600,46132600,2400,2405,2405,2400,1388
|
|
20230619,090500,42801125,2405,2405,2405,2400,654
|
|
20230619,090400,41228770,2405,2405,2405,2400,2555
|
|
20230619,090300,35084105,2405,2405,2410,2405,232
|
|
20230619,090200,34526130,2415,2415,2415,2400,4396
|
|
20230619,090100,23946035,2415,2415,2415,2410,2635
|
|
20230619,090000,17587360,2415,2420,2435,2415,7264
|