622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191900,392820635,2340,2340,2340,2340,3274
|
|
20230628,191800,392820635,2340,2340,2340,2340,0
|
|
20230628,191700,392820635,2340,2340,2340,2340,0
|
|
20230628,191600,392820635,2340,2340,2340,2340,0
|
|
20230628,191500,392820635,2340,2340,2340,2340,0
|
|
20230628,191400,392820635,2340,2340,2340,2340,0
|
|
20230628,191300,392820635,2340,2340,2340,2340,0
|
|
20230628,191200,392820635,2340,2340,2340,2340,0
|
|
20230628,191100,392820635,2340,2340,2340,2340,0
|
|
20230628,191000,392820635,2340,2340,2340,2340,0
|
|
20230628,190900,392820635,2340,2340,2340,2340,0
|
|
20230628,190800,392820635,2340,2340,2340,2340,0
|
|
20230628,190700,392820635,2340,2340,2340,2340,0
|
|
20230628,190600,392820635,2340,2340,2340,2340,0
|
|
20230628,190500,392820635,2340,2340,2340,2340,0
|
|
20230628,190400,392820635,2340,2340,2340,2340,0
|
|
20230628,190300,392820635,2340,2340,2340,2340,0
|
|
20230628,190200,392820635,2340,2340,2340,2340,0
|
|
20230628,190100,392820635,2340,2340,2340,2340,0
|
|
20230628,190000,392820635,2340,2340,2340,2340,0
|
|
20230628,185900,392820635,2340,2340,2340,2340,0
|
|
20230628,185800,392820635,2340,2340,2340,2340,0
|
|
20230628,185700,392820635,2340,2340,2340,2340,0
|
|
20230628,185600,392820635,2340,2340,2340,2340,0
|
|
20230628,185500,392820635,2340,2340,2340,2340,0
|
|
20230628,185400,392820635,2340,2340,2340,2340,0
|
|
20230628,185300,392820635,2340,2340,2340,2340,0
|
|
20230628,185200,392820635,2340,2340,2340,2340,0
|
|
20230628,185100,392820635,2340,2340,2340,2340,0
|
|
20230628,185000,392820635,2340,2340,2340,2340,0
|
|
20230628,184900,392820635,2340,2340,2340,2340,3274
|
|
20230628,184800,392820635,2340,2340,2340,2340,0
|
|
20230628,184700,392820635,2340,2340,2340,2340,0
|
|
20230628,184600,392820635,2340,2340,2340,2340,0
|
|
20230628,184500,392820635,2340,2340,2340,2340,0
|
|
20230628,184400,392820635,2340,2340,2340,2340,0
|
|
20230628,184300,392820635,2340,2340,2340,2340,0
|
|
20230628,184200,392820635,2340,2340,2340,2340,0
|
|
20230628,184100,392820635,2340,2340,2340,2340,0
|
|
20230628,184000,392820635,2340,2340,2340,2340,0
|
|
20230628,183900,392820635,2340,2340,2340,2340,0
|
|
20230628,183800,392820635,2340,2340,2340,2340,0
|
|
20230628,183700,392820635,2340,2340,2340,2340,0
|
|
20230628,183600,392820635,2340,2340,2340,2340,0
|
|
20230628,183500,392820635,2340,2340,2340,2340,0
|
|
20230628,183400,392820635,2340,2340,2340,2340,0
|
|
20230628,183300,392820635,2340,2340,2340,2340,0
|
|
20230628,183200,392820635,2340,2340,2340,2340,0
|
|
20230628,183100,392820635,2340,2340,2340,2340,0
|
|
20230628,183000,392820635,2340,2340,2340,2340,0
|
|
20230628,182900,392820635,2340,2340,2340,2340,0
|
|
20230628,182800,392820635,2340,2340,2340,2340,0
|
|
20230628,182700,392820635,2340,2340,2340,2340,0
|
|
20230628,182600,392820635,2340,2340,2340,2340,0
|
|
20230628,182500,392820635,2340,2340,2340,2340,0
|
|
20230628,182400,392820635,2340,2340,2340,2340,0
|
|
20230628,182300,392820635,2340,2340,2340,2340,0
|
|
20230628,182200,392820635,2340,2340,2340,2340,0
|
|
20230628,182100,392820635,2340,2340,2340,2340,0
|
|
20230628,182000,392820635,2340,2340,2340,2340,0
|
|
20230628,181900,392820635,2340,2340,2340,2340,3274
|
|
20230628,181800,392820635,2340,2340,2340,2340,0
|
|
20230628,181700,392820635,2340,2340,2340,2340,0
|
|
20230628,181600,392820635,2340,2340,2340,2340,0
|
|
20230628,181500,392820635,2340,2340,2340,2340,0
|
|
20230628,181400,392820635,2340,2340,2340,2340,0
|
|
20230628,181300,392820635,2340,2340,2340,2340,0
|
|
20230628,181200,392820635,2340,2340,2340,2340,0
|
|
20230628,181100,392820635,2340,2340,2340,2340,0
|
|
20230628,181000,392820635,2340,2340,2340,2340,0
|
|
20230628,180900,392820635,2340,2340,2340,2340,0
|
|
20230628,180800,392820635,2340,2340,2340,2340,0
|
|
20230628,180700,392820635,2340,2340,2340,2340,0
|
|
20230628,180600,392820635,2340,2340,2340,2340,0
|
|
20230628,180500,392820635,2340,2340,2340,2340,0
|
|
20230628,180400,392820635,2340,2340,2340,2340,0
|
|
20230628,180300,392820635,2340,2340,2340,2340,0
|
|
20230628,180200,392820635,2340,2340,2340,2340,0
|
|
20230628,180100,392820635,2340,2340,2340,2340,0
|
|
20230628,180000,392820635,2340,2340,2340,2340,0
|
|
20230628,175900,392820635,2340,2340,2340,2340,0
|
|
20230628,175800,392820635,2340,2340,2340,2340,0
|
|
20230628,175700,392820635,2340,2340,2340,2340,0
|
|
20230628,175600,392820635,2340,2340,2340,2340,0
|
|
20230628,175500,392820635,2340,2340,2340,2340,0
|
|
20230628,175400,392820635,2340,2340,2340,2340,0
|
|
20230628,175300,392820635,2340,2340,2340,2340,0
|
|
20230628,175200,392820635,2340,2340,2340,2340,0
|
|
20230628,175100,392820635,2340,2340,2340,2340,0
|
|
20230628,175000,392820635,2340,2340,2340,2340,0
|
|
20230628,174900,392820635,2340,2340,2340,2340,3274
|
|
20230628,174800,392820635,2340,2340,2340,2340,0
|
|
20230628,174700,392820635,2340,2340,2340,2340,0
|
|
20230628,174600,392820635,2340,2340,2340,2340,0
|
|
20230628,174500,392820635,2340,2340,2340,2340,0
|
|
20230628,174400,392820635,2340,2340,2340,2340,0
|
|
20230628,174300,392820635,2340,2340,2340,2340,0
|
|
20230628,174200,392820635,2340,2340,2340,2340,0
|
|
20230628,174100,392820635,2340,2340,2340,2340,0
|
|
20230628,174000,392820635,2340,2340,2340,2340,0
|
|
20230628,173900,392820635,2340,2340,2340,2340,0
|
|
20230628,173800,392820635,2340,2340,2340,2340,0
|
|
20230628,173700,392820635,2340,2340,2340,2340,0
|
|
20230628,173600,392820635,2340,2340,2340,2340,0
|
|
20230628,173500,392820635,2340,2340,2340,2340,0
|
|
20230628,173400,392820635,2340,2340,2340,2340,0
|
|
20230628,173300,392820635,2340,2340,2340,2340,0
|
|
20230628,173200,392820635,2340,2340,2340,2340,0
|
|
20230628,173100,392820635,2340,2340,2340,2340,0
|
|
20230628,173000,392820635,2340,2340,2340,2340,0
|
|
20230628,172900,392820635,2340,2340,2340,2340,0
|
|
20230628,172800,392820635,2340,2340,2340,2340,0
|
|
20230628,172700,392820635,2340,2340,2340,2340,0
|
|
20230628,172600,392820635,2340,2340,2340,2340,0
|
|
20230628,172500,392820635,2340,2340,2340,2340,0
|
|
20230628,172400,392820635,2340,2340,2340,2340,0
|
|
20230628,172300,392820635,2340,2340,2340,2340,0
|
|
20230628,172200,392820635,2340,2340,2340,2340,0
|
|
20230628,172100,392820635,2340,2340,2340,2340,0
|
|
20230628,172000,392820635,2340,2340,2340,2340,0
|
|
20230628,171900,392820635,2340,2340,2340,2340,3274
|
|
20230628,171800,392820635,2340,2340,2340,2340,0
|
|
20230628,171700,392820635,2340,2340,2340,2340,0
|
|
20230628,171600,392820635,2340,2340,2340,2340,0
|
|
20230628,171500,392820635,2340,2340,2340,2340,0
|
|
20230628,171400,392820635,2340,2340,2340,2340,0
|
|
20230628,171300,392820635,2340,2340,2340,2340,0
|
|
20230628,171200,392820635,2340,2340,2340,2340,0
|
|
20230628,171100,392820635,2340,2340,2340,2340,0
|
|
20230628,171000,392820635,2340,2340,2340,2340,0
|
|
20230628,170900,392820635,2340,2340,2340,2340,0
|
|
20230628,170800,392820635,2340,2340,2340,2340,0
|
|
20230628,170700,392820635,2340,2340,2340,2340,0
|
|
20230628,170600,392820635,2340,2340,2340,2340,0
|
|
20230628,170500,392820635,2340,2340,2340,2340,0
|
|
20230628,170400,392820635,2340,2340,2340,2340,0
|
|
20230628,170300,392820635,2340,2340,2340,2340,0
|
|
20230628,170200,392820635,2340,2340,2340,2340,0
|
|
20230628,170100,392820635,2340,2340,2340,2340,0
|
|
20230628,170000,392820635,2340,2340,2340,2340,0
|
|
20230628,165900,392820635,2340,2340,2340,2340,0
|
|
20230628,165800,392820635,2340,2340,2340,2340,0
|
|
20230628,165700,392820635,2340,2340,2340,2340,0
|
|
20230628,165600,392820635,2340,2340,2340,2340,0
|
|
20230628,165500,392820635,2340,2340,2340,2340,0
|
|
20230628,165400,392820635,2340,2340,2340,2340,0
|
|
20230628,165300,392820635,2340,2340,2340,2340,0
|
|
20230628,165200,392820635,2340,2340,2340,2340,0
|
|
20230628,165100,392820635,2340,2340,2340,2340,0
|
|
20230628,165000,392820635,2340,2340,2340,2340,0
|
|
20230628,164900,392820635,2340,2340,2340,2340,3274
|
|
20230628,164800,392820635,2340,2340,2340,2340,0
|
|
20230628,164700,392820635,2340,2340,2340,2340,0
|
|
20230628,164600,392820635,2340,2340,2340,2340,0
|
|
20230628,164500,392820635,2340,2340,2340,2340,0
|
|
20230628,164400,392820635,2340,2340,2340,2340,0
|
|
20230628,164300,392820635,2340,2340,2340,2340,0
|
|
20230628,164200,392820635,2340,2340,2340,2340,0
|
|
20230628,164100,392820635,2340,2340,2340,2340,0
|
|
20230628,164000,392820635,2340,2340,2340,2340,0
|
|
20230628,163900,392820635,2340,2340,2340,2340,0
|
|
20230628,163800,392820635,2340,2340,2340,2340,0
|
|
20230628,163700,392820635,2340,2340,2340,2340,0
|
|
20230628,163600,392820635,2340,2340,2340,2340,0
|
|
20230628,163500,392820635,2340,2340,2340,2340,0
|
|
20230628,163400,392820635,2340,2340,2340,2340,0
|
|
20230628,163300,392820635,2340,2340,2340,2340,0
|
|
20230628,163200,392820635,2340,2340,2340,2340,0
|
|
20230628,163100,392820635,2340,2340,2340,2340,0
|
|
20230628,163000,392820635,2340,2340,2340,2340,0
|
|
20230628,162900,392820635,2340,2340,2340,2340,0
|
|
20230628,162800,392820635,2340,2340,2340,2340,0
|
|
20230628,162700,392820635,2340,2340,2340,2340,0
|
|
20230628,162600,392820635,2340,2340,2340,2340,0
|
|
20230628,162500,392820635,2340,2340,2340,2340,0
|
|
20230628,162400,392820635,2340,2340,2340,2340,0
|
|
20230628,162300,392820635,2340,2340,2340,2340,0
|
|
20230628,162200,392820635,2340,2340,2340,2340,0
|
|
20230628,162100,392820635,2340,2340,2340,2340,0
|
|
20230628,162000,392820635,2340,2340,2340,2340,0
|
|
20230628,161900,392820635,2340,2340,2340,2340,3274
|
|
20230628,161800,392820635,2340,2340,2340,2340,0
|
|
20230628,161700,392820635,2340,2340,2340,2340,0
|
|
20230628,161600,392820635,2340,2340,2340,2340,0
|
|
20230628,161500,392820635,2340,2340,2340,2340,0
|
|
20230628,161400,392820635,2340,2340,2340,2340,0
|
|
20230628,161300,392820635,2340,2340,2340,2340,0
|
|
20230628,161200,392820635,2340,2340,2340,2340,0
|
|
20230628,161100,392820635,2340,2340,2340,2340,0
|
|
20230628,161000,392820635,2340,2340,2340,2340,0
|
|
20230628,160900,392820635,2340,2340,2340,2340,0
|
|
20230628,160800,392820635,2340,2340,2340,2340,0
|
|
20230628,160700,392820635,2340,2340,2340,2340,0
|
|
20230628,160600,392820635,2340,2340,2340,2340,0
|
|
20230628,160500,392820635,2340,2340,2340,2340,0
|
|
20230628,160400,392820635,2340,2340,2340,2340,0
|
|
20230628,160300,392820635,2340,2340,2340,2340,0
|
|
20230628,160200,392820635,2340,2340,2340,2340,0
|
|
20230628,160100,392820635,2340,2340,2340,2340,0
|
|
20230628,160000,392820635,2340,2340,2340,2340,0
|
|
20230628,155900,392820635,2340,2340,2340,2340,0
|
|
20230628,155800,392820635,2340,2340,2340,2340,0
|
|
20230628,155700,392820635,2340,2340,2340,2340,0
|
|
20230628,155600,392820635,2340,2340,2340,2340,0
|
|
20230628,155500,392820635,2340,2340,2340,2340,0
|
|
20230628,155400,392820635,2340,2340,2340,2340,0
|
|
20230628,155300,392820635,2340,2340,2340,2340,0
|
|
20230628,155200,392820635,2340,2340,2340,2340,0
|
|
20230628,155100,392820635,2340,2340,2340,2340,0
|
|
20230628,155000,392820635,2340,2340,2340,2340,0
|
|
20230628,154900,392820635,2340,2340,2340,2340,3274
|
|
20230628,154800,392820635,2340,2340,2340,2340,0
|
|
20230628,154700,392820635,2340,2340,2340,2340,0
|
|
20230628,154600,392820635,2340,2340,2340,2340,0
|
|
20230628,154500,392820635,2340,2340,2340,2340,0
|
|
20230628,154400,392820635,2340,2340,2340,2340,0
|
|
20230628,154300,392820635,2340,2340,2340,2340,0
|
|
20230628,154200,392820635,2340,2340,2340,2340,0
|
|
20230628,154100,392820635,2340,2340,2340,2340,0
|
|
20230628,154000,392820635,2340,2340,2340,2340,0
|
|
20230628,153900,392820635,2340,2340,2340,2340,0
|
|
20230628,153800,392820635,2340,2340,2340,2340,0
|
|
20230628,153700,392820635,2340,2340,2340,2340,0
|
|
20230628,153600,392820635,2340,2340,2340,2340,0
|
|
20230628,153500,392820635,2340,2340,2340,2340,0
|
|
20230628,153400,392820635,2340,2340,2340,2340,0
|
|
20230628,153300,392820635,2340,2340,2340,2340,0
|
|
20230628,153200,392820635,2340,2340,2340,2340,0
|
|
20230628,153100,392820635,2340,2340,2340,2340,0
|
|
20230628,153000,392820635,2340,2340,2340,2340,3274
|
|
20230628,152900,385159475,2350,2350,2350,2350,0
|
|
20230628,152800,385159475,2350,2350,2350,2350,0
|
|
20230628,152700,385159475,2350,2350,2350,2350,0
|
|
20230628,152600,385159475,2350,2350,2350,2350,0
|
|
20230628,152500,385159475,2350,2350,2350,2350,0
|
|
20230628,152400,385159475,2350,2350,2350,2350,0
|
|
20230628,152300,385159475,2350,2350,2350,2350,0
|
|
20230628,152200,385159475,2350,2350,2350,2350,0
|
|
20230628,152100,385159475,2350,2350,2350,2350,0
|
|
20230628,152000,385159475,2350,2350,2350,2350,0
|
|
20230628,151900,385159475,2350,2350,2350,2350,0
|
|
20230628,151800,385159475,2350,2350,2350,2350,5
|
|
20230628,151700,385147725,2355,2355,2355,2355,0
|
|
20230628,151600,385147725,2355,2355,2355,2355,0
|
|
20230628,151500,385147725,2355,2345,2355,2345,4001
|
|
20230628,151400,375742290,2350,2350,2350,2350,0
|
|
20230628,151300,375742290,2350,2330,2350,2330,3001
|
|
20230628,151200,368717540,2345,2335,2345,2335,1000
|
|
20230628,151100,366377820,2325,2330,2330,2325,560
|
|
20230628,151000,365075810,2330,2335,2335,2325,1183
|
|
20230628,150900,362323620,2340,2335,2340,2335,31
|
|
20230628,150800,362251210,2335,2335,2340,2335,34
|
|
20230628,150700,362171790,2340,2340,2340,2340,473
|
|
20230628,150600,361064970,2345,2335,2345,2335,4275
|
|
20230628,150500,351060355,2335,2330,2335,2330,8803
|
|
20230628,150400,330524905,2340,2340,2340,2340,80
|
|
20230628,150300,330337705,2335,2330,2335,2330,2100
|
|
20230628,150200,325434705,2330,2330,2330,2330,14
|
|
20230628,150100,325402085,2330,2320,2330,2320,3760
|
|
20230628,150000,316650870,2320,2320,2320,2320,3998
|
|
20230628,145900,307375510,2325,2325,2325,2325,4
|
|
20230628,145800,307366210,2320,2320,2320,2320,2047
|
|
20230628,145700,302617170,2325,2325,2325,2325,2000
|
|
20230628,145600,297967170,2325,2325,2325,2325,0
|
|
20230628,145500,297967170,2325,2330,2330,2325,45
|
|
20230628,145400,297862540,2325,2325,2325,2325,2456
|
|
20230628,145300,292152340,2325,2325,2325,2325,1
|
|
20230628,145200,292150015,2325,2325,2330,2325,22
|
|
20230628,145100,292098835,2330,2330,2330,2330,300
|
|
20230628,145000,291399835,2330,2325,2330,2325,4
|
|
20230628,144900,291390520,2330,2325,2330,2325,2
|
|
20230628,144800,291385865,2330,2330,2330,2330,1
|
|
20230628,144700,291383535,2325,2320,2325,2320,2176
|
|
20230628,144600,286325215,2325,2325,2325,2325,0
|
|
20230628,144500,286325215,2325,2325,2325,2325,150
|
|
20230628,144400,285976465,2320,2320,2320,2320,0
|
|
20230628,144300,285976465,2320,2320,2320,2320,0
|
|
20230628,144200,285976465,2320,2320,2320,2320,3
|
|
20230628,144100,285969505,2325,2325,2325,2325,0
|
|
20230628,144000,285969505,2325,2325,2325,2325,0
|
|
20230628,143900,285969505,2325,2325,2325,2325,436
|
|
20230628,143800,284955805,2325,2325,2325,2325,0
|
|
20230628,143700,284955805,2325,2325,2325,2325,0
|
|
20230628,143600,284955805,2325,2325,2325,2325,0
|
|
20230628,143500,284955805,2325,2325,2325,2325,0
|
|
20230628,143400,284955805,2325,2325,2325,2325,0
|
|
20230628,143300,284955805,2325,2325,2325,2325,0
|
|
20230628,143200,284955805,2325,2325,2325,2325,0
|
|
20230628,143100,284955805,2325,2325,2325,2325,0
|
|
20230628,143000,284955805,2325,2325,2325,2325,0
|
|
20230628,142900,284955805,2325,2325,2325,2325,0
|
|
20230628,142800,284955805,2325,2325,2325,2325,0
|
|
20230628,142700,284955805,2325,2325,2325,2325,0
|
|
20230628,142600,284955805,2325,2325,2325,2325,0
|
|
20230628,142500,284955805,2325,2325,2325,2325,3
|
|
20230628,142400,284948830,2325,2325,2325,2325,0
|
|
20230628,142300,284948830,2325,2325,2325,2325,0
|
|
20230628,142200,284948830,2325,2325,2325,2325,0
|
|
20230628,142100,284948830,2325,2325,2325,2325,4
|
|
20230628,142000,284939530,2320,2320,2320,2320,0
|
|
20230628,141900,284939530,2320,2320,2320,2320,2874
|
|
20230628,141800,278271850,2325,2325,2325,2325,0
|
|
20230628,141700,278271850,2325,2325,2325,2325,0
|
|
20230628,141600,278271850,2325,2325,2325,2325,0
|
|
20230628,141500,278271850,2325,2325,2325,2325,50
|
|
20230628,141400,278155600,2325,2325,2325,2325,0
|
|
20230628,141300,278155600,2325,2325,2325,2325,0
|
|
20230628,141200,278155600,2325,2320,2325,2320,1005
|
|
20230628,141100,275821475,2325,2325,2325,2325,0
|
|
20230628,141000,275821475,2325,2325,2325,2325,0
|
|
20230628,140900,275821475,2325,2325,2325,2325,1
|
|
20230628,140800,275819150,2325,2325,2325,2325,0
|
|
20230628,140700,275819150,2325,2325,2325,2325,0
|
|
20230628,140600,275819150,2325,2325,2325,2325,0
|
|
20230628,140500,275819150,2325,2325,2325,2325,0
|
|
20230628,140400,275819150,2325,2325,2325,2325,2
|
|
20230628,140300,275814500,2320,2320,2320,2320,0
|
|
20230628,140200,275814500,2320,2320,2320,2320,0
|
|
20230628,140100,275814500,2320,2320,2320,2320,0
|
|
20230628,140000,275814500,2320,2320,2320,2320,0
|
|
20230628,135900,275814500,2320,2320,2320,2320,108
|
|
20230628,135800,275563940,2330,2330,2330,2330,40
|
|
20230628,135700,275470740,2330,2330,2330,2330,0
|
|
20230628,135600,275470740,2330,2330,2330,2330,0
|
|
20230628,135500,275470740,2330,2330,2330,2330,0
|
|
20230628,135400,275470740,2330,2330,2330,2330,0
|
|
20230628,135300,275470740,2330,2330,2330,2330,130
|
|
20230628,135200,275167840,2330,2330,2330,2330,1
|
|
20230628,135100,275165510,2315,2315,2315,2315,0
|
|
20230628,135000,275165510,2315,2315,2315,2315,0
|
|
20230628,134900,275165510,2315,2330,2330,2315,2713
|
|
20230628,134800,268884840,2325,2320,2325,2320,6
|
|
20230628,134700,268870895,2315,2315,2315,2315,0
|
|
20230628,134600,268870895,2315,2315,2315,2315,1030
|
|
20230628,134500,266486445,2315,2320,2320,2315,2805
|
|
20230628,134400,259982870,2335,2335,2335,2335,3
|
|
20230628,134300,259975865,2320,2320,2320,2320,0
|
|
20230628,134200,259975865,2320,2320,2325,2320,3093
|
|
20230628,134100,252800005,2320,2320,2320,2320,0
|
|
20230628,134000,252800005,2320,2320,2320,2320,0
|
|
20230628,133900,252800005,2320,2320,2320,2320,0
|
|
20230628,133800,252800005,2320,2335,2335,2320,2074
|
|
20230628,133700,247988250,2315,2315,2315,2315,0
|
|
20230628,133600,247988250,2315,2315,2315,2315,20
|
|
20230628,133500,247941950,2320,2320,2320,2320,0
|
|
20230628,133400,247941950,2320,2340,2340,2320,2005
|
|
20230628,133300,243290250,2345,2345,2345,2345,0
|
|
20230628,133200,243290250,2345,2330,2345,2330,7200
|
|
20230628,133100,226473160,2315,2315,2315,2315,0
|
|
20230628,133000,226473160,2315,2315,2315,2315,0
|
|
20230628,132900,226473160,2315,2315,2315,2315,0
|
|
20230628,132800,226473160,2315,2315,2315,2315,0
|
|
20230628,132700,226473160,2315,2315,2315,2315,0
|
|
20230628,132600,226473160,2315,2325,2330,2315,2002
|
|
20230628,132500,221838505,2315,2315,2315,2315,3000
|
|
20230628,132400,214893505,2330,2330,2330,2330,199
|
|
20230628,132300,214429835,2330,2330,2330,2330,0
|
|
20230628,132200,214429835,2330,2330,2330,2330,0
|
|
20230628,132100,214429835,2330,2330,2330,2330,1
|
|
20230628,132000,214427505,2320,2320,2320,2320,1
|
|
20230628,131900,214425185,2320,2325,2325,2320,2500
|
|
20230628,131800,208625125,2335,2335,2335,2335,0
|
|
20230628,131700,208625125,2335,2335,2335,2335,5
|
|
20230628,131600,208613450,2325,2325,2325,2325,0
|
|
20230628,131500,208613450,2325,2325,2325,2325,0
|
|
20230628,131400,208613450,2325,2325,2325,2325,4
|
|
20230628,131300,208604150,2330,2330,2330,2330,0
|
|
20230628,131200,208604150,2330,2330,2330,2330,1
|
|
20230628,131100,208601820,2335,2335,2335,2335,0
|
|
20230628,131000,208601820,2335,2335,2335,2335,0
|
|
20230628,130900,208601820,2335,2335,2335,2335,0
|
|
20230628,130800,208601820,2335,2335,2335,2335,0
|
|
20230628,130700,208601820,2335,2335,2335,2335,0
|
|
20230628,130600,208601820,2335,2335,2335,2335,0
|
|
20230628,130500,208601820,2335,2335,2335,2335,0
|
|
20230628,130400,208601820,2335,2335,2335,2335,0
|
|
20230628,130300,208601820,2335,2335,2335,2335,0
|
|
20230628,130200,208601820,2335,2335,2335,2335,0
|
|
20230628,130100,208601820,2335,2335,2335,2335,0
|
|
20230628,130000,208601820,2335,2335,2335,2335,0
|
|
20230628,125900,208601820,2335,2335,2335,2335,0
|
|
20230628,125800,208601820,2335,2335,2335,2335,0
|
|
20230628,125700,208601820,2335,2335,2335,2335,0
|
|
20230628,125600,208601820,2335,2330,2335,2330,214
|
|
20230628,125500,208102255,2335,2335,2335,2335,0
|
|
20230628,125400,208102255,2335,2335,2335,2335,0
|
|
20230628,125300,208102255,2335,2335,2335,2335,0
|
|
20230628,125200,208102255,2335,2335,2335,2335,0
|
|
20230628,125100,208102255,2335,2335,2335,2335,0
|
|
20230628,125000,208102255,2335,2335,2335,2335,0
|
|
20230628,124900,208102255,2335,2335,2335,2335,0
|
|
20230628,124800,208102255,2335,2335,2335,2335,0
|
|
20230628,124700,208102255,2335,2335,2335,2335,0
|
|
20230628,124600,208102255,2335,2335,2335,2335,0
|
|
20230628,124500,208102255,2335,2335,2335,2335,0
|
|
20230628,124400,208102255,2335,2335,2335,2335,0
|
|
20230628,124300,208102255,2335,2325,2335,2320,1002
|
|
20230628,124200,205777020,2335,2335,2335,2335,0
|
|
20230628,124100,205777020,2335,2335,2335,2335,0
|
|
20230628,124000,205777020,2335,2335,2335,2335,0
|
|
20230628,123900,205777020,2335,2335,2335,2335,0
|
|
20230628,123800,205777020,2335,2315,2335,2315,2
|
|
20230628,123700,205772370,2310,2310,2310,2310,0
|
|
20230628,123600,205772370,2310,2315,2315,2310,2957
|
|
20230628,123500,198933260,2320,2325,2325,2320,4024
|
|
20230628,123400,189597210,2320,2320,2325,2320,6500
|
|
20230628,123300,174515930,2325,2330,2330,2325,2500
|
|
20230628,123200,168703270,2325,2325,2325,2325,0
|
|
20230628,123100,168703270,2325,2340,2340,2325,12984
|
|
20230628,123000,138452355,2345,2345,2345,2345,0
|
|
20230628,122900,138452355,2345,2345,2345,2345,3
|
|
20230628,122800,138445320,2340,2340,2340,2340,516
|
|
20230628,122700,137237880,2345,2345,2345,2345,0
|
|
20230628,122600,137237880,2345,2345,2345,2345,0
|
|
20230628,122500,137237880,2345,2345,2345,2345,0
|
|
20230628,122400,137237880,2345,2345,2345,2345,0
|
|
20230628,122300,137237880,2345,2345,2345,2345,0
|
|
20230628,122200,137237880,2345,2345,2345,2345,0
|
|
20230628,122100,137237880,2345,2345,2345,2345,0
|
|
20230628,122000,137237880,2345,2345,2345,2345,0
|
|
20230628,121900,137237880,2345,2345,2345,2345,0
|
|
20230628,121800,137237880,2345,2345,2345,2345,0
|
|
20230628,121700,137237880,2345,2345,2345,2345,0
|
|
20230628,121600,137237880,2345,2345,2345,2345,0
|
|
20230628,121500,137237880,2345,2345,2345,2345,0
|
|
20230628,121400,137237880,2345,2345,2345,2345,0
|
|
20230628,121300,137237880,2345,2345,2345,2345,0
|
|
20230628,121200,137237880,2345,2345,2345,2345,0
|
|
20230628,121100,137237880,2345,2345,2345,2345,0
|
|
20230628,121000,137237880,2345,2345,2345,2345,0
|
|
20230628,120900,137237880,2345,2345,2345,2345,0
|
|
20230628,120800,137237880,2345,2345,2345,2345,1
|
|
20230628,120700,137235535,2340,2340,2340,2340,0
|
|
20230628,120600,137235535,2340,2340,2340,2340,89
|
|
20230628,120500,137027275,2330,2330,2330,2330,0
|
|
20230628,120400,137027275,2330,2330,2330,2330,0
|
|
20230628,120300,137027275,2330,2330,2330,2330,0
|
|
20230628,120200,137027275,2330,2330,2330,2330,1500
|
|
20230628,120100,133532275,2330,2335,2335,2330,831
|
|
20230628,120000,131595540,2345,2345,2345,2345,0
|
|
20230628,115900,131595540,2345,2345,2345,2345,0
|
|
20230628,115800,131595540,2345,2345,2345,2345,0
|
|
20230628,115700,131595540,2345,2345,2345,2345,0
|
|
20230628,115600,131595540,2345,2345,2345,2345,0
|
|
20230628,115500,131595540,2345,2345,2345,2345,0
|
|
20230628,115400,131595540,2345,2345,2345,2345,0
|
|
20230628,115300,131595540,2345,2345,2345,2345,0
|
|
20230628,115200,131595540,2345,2340,2345,2340,200
|
|
20230628,115100,131127065,2340,2340,2340,2340,0
|
|
20230628,115000,131127065,2340,2340,2340,2340,0
|
|
20230628,114900,131127065,2340,2340,2340,2340,1
|
|
20230628,114800,131124725,2345,2345,2345,2345,100
|
|
20230628,114700,130890225,2345,2345,2345,2345,0
|
|
20230628,114600,130890225,2345,2345,2345,2345,0
|
|
20230628,114500,130890225,2345,2345,2345,2345,0
|
|
20230628,114400,130890225,2345,2345,2345,2345,0
|
|
20230628,114300,130890225,2345,2345,2345,2345,1
|
|
20230628,114200,130887880,2330,2330,2330,2330,0
|
|
20230628,114100,130887880,2330,2330,2330,2330,0
|
|
20230628,114000,130887880,2330,2330,2330,2330,0
|
|
20230628,113900,130887880,2330,2330,2330,2330,0
|
|
20230628,113800,130887880,2330,2330,2330,2330,0
|
|
20230628,113700,130887880,2330,2330,2330,2330,1000
|
|
20230628,113600,128557880,2345,2345,2345,2345,0
|
|
20230628,113500,128557880,2345,2345,2345,2345,0
|
|
20230628,113400,128557880,2345,2345,2345,2345,10
|
|
20230628,113300,128534430,2345,2345,2345,2345,0
|
|
20230628,113200,128534430,2345,2345,2345,2345,100
|
|
20230628,113100,128299930,2345,2345,2345,2345,0
|
|
20230628,113000,128299930,2345,2345,2345,2345,0
|
|
20230628,112900,128299930,2345,2345,2345,2345,0
|
|
20230628,112800,128299930,2345,2345,2345,2345,0
|
|
20230628,112700,128299930,2345,2345,2345,2345,10
|
|
20230628,112600,128276480,2345,2345,2345,2345,0
|
|
20230628,112500,128276480,2345,2345,2345,2345,0
|
|
20230628,112400,128276480,2345,2345,2345,2345,0
|
|
20230628,112300,128276480,2345,2345,2345,2345,0
|
|
20230628,112200,128276480,2345,2345,2345,2345,7
|
|
20230628,112100,128260065,2345,2345,2345,2345,0
|
|
20230628,112000,128260065,2345,2345,2345,2345,0
|
|
20230628,111900,128260065,2345,2345,2345,2345,0
|
|
20230628,111800,128260065,2345,2345,2345,2345,6
|
|
20230628,111700,128245995,2330,2330,2330,2330,0
|
|
20230628,111600,128245995,2330,2335,2335,2330,2000
|
|
20230628,111500,123584180,2345,2345,2345,2345,0
|
|
20230628,111400,123584180,2345,2345,2345,2345,0
|
|
20230628,111300,123584180,2345,2345,2345,2345,0
|
|
20230628,111200,123584180,2345,2345,2345,2345,0
|
|
20230628,111100,123584180,2345,2345,2345,2345,0
|
|
20230628,111000,123584180,2345,2345,2345,2345,1
|
|
20230628,110900,123581835,2335,2335,2335,2335,0
|
|
20230628,110800,123581835,2335,2345,2345,2335,1005
|
|
20230628,110700,121235110,2335,2335,2335,2335,20
|
|
20230628,110600,121188410,2345,2345,2345,2345,0
|
|
20230628,110500,121188410,2345,2345,2345,2345,0
|
|
20230628,110400,121188410,2345,2345,2345,2345,0
|
|
20230628,110300,121188410,2345,2345,2345,2345,0
|
|
20230628,110200,121188410,2345,2345,2345,2345,0
|
|
20230628,110100,121188410,2345,2345,2345,2345,0
|
|
20230628,110000,121188410,2345,2345,2345,2345,0
|
|
20230628,105900,121188410,2345,2345,2345,2345,0
|
|
20230628,105800,121188410,2345,2345,2345,2345,5
|
|
20230628,105700,121176685,2335,2335,2335,2335,0
|
|
20230628,105600,121176685,2335,2335,2335,2335,0
|
|
20230628,105500,121176685,2335,2335,2335,2335,0
|
|
20230628,105400,121176685,2335,2335,2335,2335,1
|
|
20230628,105300,121174350,2340,2340,2340,2340,374
|
|
20230628,105200,120299190,2340,2340,2340,2340,216
|
|
20230628,105100,119793750,2345,2345,2345,2345,0
|
|
20230628,105000,119793750,2345,2345,2345,2345,0
|
|
20230628,104900,119793750,2345,2345,2345,2345,2002
|
|
20230628,104800,115099060,2345,2345,2345,2345,0
|
|
20230628,104700,115099060,2345,2345,2345,2345,0
|
|
20230628,104600,115099060,2345,2345,2345,2345,0
|
|
20230628,104500,115099060,2345,2345,2345,2345,0
|
|
20230628,104400,115099060,2345,2345,2345,2345,0
|
|
20230628,104300,115099060,2345,2345,2345,2345,0
|
|
20230628,104200,115099060,2345,2345,2345,2345,0
|
|
20230628,104100,115099060,2345,2345,2345,2345,0
|
|
20230628,104000,115099060,2345,2345,2345,2345,0
|
|
20230628,103900,115099060,2345,2345,2345,2345,0
|
|
20230628,103800,115099060,2345,2345,2345,2345,10
|
|
20230628,103700,115075610,2345,2340,2345,2340,4190
|
|
20230628,103600,105259160,2340,2340,2340,2340,1000
|
|
20230628,103500,102919160,2340,2340,2340,2340,2180
|
|
20230628,103400,97817960,2345,2345,2345,2345,0
|
|
20230628,103300,97817960,2345,2345,2345,2345,505
|
|
20230628,103200,96633735,2340,2340,2340,2340,0
|
|
20230628,103100,96633735,2340,2345,2345,2340,300
|
|
20230628,103000,95930985,2350,2350,2350,2350,0
|
|
20230628,102900,95930985,2350,2350,2350,2350,2339
|
|
20230628,102800,90434335,2350,2355,2355,2350,577
|
|
20230628,102700,89078375,2350,2350,2350,2350,108
|
|
20230628,102600,88824575,2350,2360,2360,2350,3449
|
|
20230628,102500,80718925,2365,2365,2365,2365,0
|
|
20230628,102400,80718925,2365,2365,2365,2365,0
|
|
20230628,102300,80718925,2365,2365,2365,2365,0
|
|
20230628,102200,80718925,2365,2365,2365,2365,0
|
|
20230628,102100,80718925,2365,2365,2365,2365,0
|
|
20230628,102000,80718925,2365,2365,2365,2365,0
|
|
20230628,101900,80718925,2365,2365,2365,2365,0
|
|
20230628,101800,80718925,2365,2365,2365,2365,0
|
|
20230628,101700,80718925,2365,2365,2365,2365,8
|
|
20230628,101600,80700005,2355,2355,2355,2355,0
|
|
20230628,101500,80700005,2355,2355,2355,2355,2131
|
|
20230628,101400,75681500,2360,2360,2360,2360,10
|
|
20230628,101300,75657900,2360,2360,2360,2360,3000
|
|
20230628,101200,68577900,2380,2380,2380,2380,0
|
|
20230628,101100,68577900,2380,2365,2380,2365,996
|
|
20230628,101000,66222300,2385,2365,2385,2365,2021
|
|
20230628,100900,61442595,2395,2395,2395,2395,0
|
|
20230628,100800,61442595,2395,2395,2395,2395,0
|
|
20230628,100700,61442595,2395,2350,2395,2350,3005
|
|
20230628,100600,54312540,2370,2370,2370,2370,0
|
|
20230628,100500,54312540,2370,2370,2370,2370,0
|
|
20230628,100400,54312540,2370,2365,2390,2365,3150
|
|
20230628,100300,46839020,2370,2370,2370,2370,50
|
|
20230628,100200,46720520,2375,2345,2375,2345,11007
|
|
20230628,100100,20855615,2340,2340,2340,2340,0
|
|
20230628,100000,20855615,2340,2340,2340,2340,10
|
|
20230628,095900,20832215,2345,2345,2345,2345,0
|
|
20230628,095800,20832215,2345,2340,2345,2340,16
|
|
20230628,095700,20794765,2340,2340,2340,2340,186
|
|
20230628,095600,20359525,2340,2340,2340,2340,1114
|
|
20230628,095500,17752765,2340,2340,2340,2340,2
|
|
20230628,095400,17748085,2330,2340,2340,2330,53
|
|
20230628,095300,17624580,2345,2345,2345,2345,1
|
|
20230628,095200,17622235,2325,2325,2325,2325,0
|
|
20230628,095100,17622235,2325,2325,2325,2325,0
|
|
20230628,095000,17622235,2325,2325,2325,2325,0
|
|
20230628,094900,17622235,2325,2325,2325,2325,1
|
|
20230628,094800,17619910,2325,2325,2325,2325,241
|
|
20230628,094700,17059585,2345,2345,2345,2345,0
|
|
20230628,094600,17059585,2345,2345,2345,2345,0
|
|
20230628,094500,17059585,2345,2345,2345,2345,1
|
|
20230628,094400,17057240,2325,2325,2325,2325,0
|
|
20230628,094300,17057240,2325,2325,2325,2325,293
|
|
20230628,094200,16376015,2325,2325,2325,2325,0
|
|
20230628,094100,16376015,2325,2325,2325,2325,0
|
|
20230628,094000,16376015,2325,2325,2325,2325,3
|
|
20230628,093900,16369040,2320,2330,2330,2320,4310
|
|
20230628,093800,6338015,2330,2330,2330,2330,214
|
|
20230628,093700,5839395,2340,2340,2340,2340,1
|
|
20230628,093600,5837055,2340,2340,2340,2340,50
|
|
20230628,093500,5720055,2340,2340,2340,2340,1
|
|
20230628,093400,5717715,2335,2335,2335,2335,500
|
|
20230628,093300,4550215,2335,2335,2335,2335,1
|
|
20230628,093200,4547880,2335,2335,2335,2335,0
|
|
20230628,093100,4547880,2335,2335,2335,2335,0
|
|
20230628,093000,4547880,2335,2335,2335,2335,0
|
|
20230628,092900,4547880,2335,2330,2335,2325,883
|
|
20230628,092800,2492855,2335,2340,2340,2335,122
|
|
20230628,092700,2207485,2345,2345,2345,2345,10
|
|
20230628,092600,2184035,2345,2345,2345,2345,0
|
|
20230628,092500,2184035,2345,2345,2345,2345,0
|
|
20230628,092400,2184035,2345,2345,2345,2345,0
|
|
20230628,092300,2184035,2345,2345,2345,2345,0
|
|
20230628,092200,2184035,2345,2340,2345,2335,7
|
|
20230628,092100,2167635,2345,2345,2345,2345,1
|
|
20230628,092000,2165290,2345,2345,2345,2345,0
|
|
20230628,091900,2165290,2345,2345,2345,2345,0
|
|
20230628,091800,2165290,2345,2345,2345,2345,0
|
|
20230628,091700,2165290,2345,2345,2345,2345,0
|
|
20230628,091600,2165290,2345,2345,2345,2345,0
|
|
20230628,091500,2165290,2345,2345,2345,2345,0
|
|
20230628,091400,2165290,2345,2345,2345,2345,0
|
|
20230628,091300,2165290,2345,2345,2345,2345,1
|
|
20230628,091200,2162945,2345,2340,2345,2340,201
|
|
20230628,091100,1692600,2335,2350,2350,2335,285
|
|
20230628,091000,1023245,2350,2350,2350,2350,0
|
|
20230628,090900,1023245,2350,2345,2350,2345,205
|
|
20230628,090800,541515,2350,2345,2350,2345,100
|
|
20230628,090700,306520,2350,2350,2350,2350,0
|
|
20230628,090600,306520,2350,2350,2350,2350,0
|
|
20230628,090500,306520,2350,2355,2355,2350,48
|
|
20230628,090400,193490,2355,2330,2355,2330,80
|
|
20230628,090300,7065,2355,2355,2355,2355,0
|
|
20230628,090200,7065,2355,2355,2355,2355,0
|
|
20230628,090100,7065,2355,2355,2355,2355,0
|
|
20230628,090000,7065,2355,2355,2355,2355,3
|