573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183000,210199030,2160,2160,2160,2160,3174
|
|
20230628,182900,210199030,2160,2160,2160,2160,0
|
|
20230628,182800,210199030,2160,2160,2160,2160,0
|
|
20230628,182700,210199030,2160,2160,2160,2160,0
|
|
20230628,182600,210199030,2160,2160,2160,2160,0
|
|
20230628,182500,210199030,2160,2160,2160,2160,0
|
|
20230628,182400,210199030,2160,2160,2160,2160,0
|
|
20230628,182300,210199030,2160,2160,2160,2160,0
|
|
20230628,182200,210199030,2160,2160,2160,2160,0
|
|
20230628,182100,210199030,2160,2160,2160,2160,0
|
|
20230628,182000,210199030,2160,2160,2160,2160,0
|
|
20230628,181900,210199030,2160,2160,2160,2160,0
|
|
20230628,181800,210199030,2160,2160,2160,2160,0
|
|
20230628,181700,210199030,2160,2160,2160,2160,0
|
|
20230628,181600,210199030,2160,2160,2160,2160,0
|
|
20230628,181500,210199030,2160,2160,2160,2160,0
|
|
20230628,181400,210199030,2160,2160,2160,2160,0
|
|
20230628,181300,210199030,2160,2160,2160,2160,0
|
|
20230628,181200,210199030,2160,2160,2160,2160,0
|
|
20230628,181100,210199030,2160,2160,2160,2160,0
|
|
20230628,181000,210199030,2160,2160,2160,2160,0
|
|
20230628,180900,210199030,2160,2160,2160,2160,0
|
|
20230628,180800,210199030,2160,2160,2160,2160,0
|
|
20230628,180700,210199030,2160,2160,2160,2160,0
|
|
20230628,180600,210199030,2160,2160,2160,2160,0
|
|
20230628,180500,210199030,2160,2160,2160,2160,0
|
|
20230628,180400,210199030,2160,2160,2160,2160,0
|
|
20230628,180300,210199030,2160,2160,2160,2160,0
|
|
20230628,180200,210199030,2160,2160,2160,2160,0
|
|
20230628,180100,210199030,2160,2160,2160,2160,0
|
|
20230628,180000,210199030,2160,2160,2160,2160,3174
|
|
20230628,175900,210199030,2160,2160,2160,2160,0
|
|
20230628,175800,210199030,2160,2160,2160,2160,0
|
|
20230628,175700,210199030,2160,2160,2160,2160,0
|
|
20230628,175600,210199030,2160,2160,2160,2160,0
|
|
20230628,175500,210199030,2160,2160,2160,2160,0
|
|
20230628,175400,210199030,2160,2160,2160,2160,0
|
|
20230628,175300,210199030,2160,2160,2160,2160,0
|
|
20230628,175200,210199030,2160,2160,2160,2160,0
|
|
20230628,175100,210199030,2160,2160,2160,2160,0
|
|
20230628,175000,210199030,2160,2160,2160,2160,0
|
|
20230628,174900,210199030,2160,2160,2160,2160,0
|
|
20230628,174800,210199030,2160,2160,2160,2160,0
|
|
20230628,174700,210199030,2160,2160,2160,2160,0
|
|
20230628,174600,210199030,2160,2160,2160,2160,0
|
|
20230628,174500,210199030,2160,2160,2160,2160,0
|
|
20230628,174400,210199030,2160,2160,2160,2160,0
|
|
20230628,174300,210199030,2160,2160,2160,2160,0
|
|
20230628,174200,210199030,2160,2160,2160,2160,0
|
|
20230628,174100,210199030,2160,2160,2160,2160,0
|
|
20230628,174000,210199030,2160,2160,2160,2160,0
|
|
20230628,173900,210199030,2160,2160,2160,2160,0
|
|
20230628,173800,210199030,2160,2160,2160,2160,0
|
|
20230628,173700,210199030,2160,2160,2160,2160,0
|
|
20230628,173600,210199030,2160,2160,2160,2160,0
|
|
20230628,173500,210199030,2160,2160,2160,2160,0
|
|
20230628,173400,210199030,2160,2160,2160,2160,0
|
|
20230628,173300,210199030,2160,2160,2160,2160,0
|
|
20230628,173200,210199030,2160,2160,2160,2160,0
|
|
20230628,173100,210199030,2160,2160,2160,2160,0
|
|
20230628,173000,210199030,2160,2160,2160,2160,3174
|
|
20230628,172900,210199030,2160,2160,2160,2160,0
|
|
20230628,172800,210199030,2160,2160,2160,2160,0
|
|
20230628,172700,210199030,2160,2160,2160,2160,0
|
|
20230628,172600,210199030,2160,2160,2160,2160,0
|
|
20230628,172500,210199030,2160,2160,2160,2160,0
|
|
20230628,172400,210199030,2160,2160,2160,2160,0
|
|
20230628,172300,210199030,2160,2160,2160,2160,0
|
|
20230628,172200,210199030,2160,2160,2160,2160,0
|
|
20230628,172100,210199030,2160,2160,2160,2160,0
|
|
20230628,172000,210199030,2160,2160,2160,2160,0
|
|
20230628,171900,210199030,2160,2160,2160,2160,0
|
|
20230628,171800,210199030,2160,2160,2160,2160,0
|
|
20230628,171700,210199030,2160,2160,2160,2160,0
|
|
20230628,171600,210199030,2160,2160,2160,2160,0
|
|
20230628,171500,210199030,2160,2160,2160,2160,0
|
|
20230628,171400,210199030,2160,2160,2160,2160,0
|
|
20230628,171300,210199030,2160,2160,2160,2160,0
|
|
20230628,171200,210199030,2160,2160,2160,2160,0
|
|
20230628,171100,210199030,2160,2160,2160,2160,0
|
|
20230628,171000,210199030,2160,2160,2160,2160,0
|
|
20230628,170900,210199030,2160,2160,2160,2160,0
|
|
20230628,170800,210199030,2160,2160,2160,2160,0
|
|
20230628,170700,210199030,2160,2160,2160,2160,0
|
|
20230628,170600,210199030,2160,2160,2160,2160,0
|
|
20230628,170500,210199030,2160,2160,2160,2160,0
|
|
20230628,170400,210199030,2160,2160,2160,2160,0
|
|
20230628,170300,210199030,2160,2160,2160,2160,0
|
|
20230628,170200,210199030,2160,2160,2160,2160,0
|
|
20230628,170100,210199030,2160,2160,2160,2160,0
|
|
20230628,170000,210199030,2160,2160,2160,2160,3174
|
|
20230628,165900,210199030,2160,2160,2160,2160,0
|
|
20230628,165800,210199030,2160,2160,2160,2160,0
|
|
20230628,165700,210199030,2160,2160,2160,2160,0
|
|
20230628,165600,210199030,2160,2160,2160,2160,0
|
|
20230628,165500,210199030,2160,2160,2160,2160,0
|
|
20230628,165400,210199030,2160,2160,2160,2160,0
|
|
20230628,165300,210199030,2160,2160,2160,2160,0
|
|
20230628,165200,210199030,2160,2160,2160,2160,0
|
|
20230628,165100,210199030,2160,2160,2160,2160,0
|
|
20230628,165000,210199030,2160,2160,2160,2160,0
|
|
20230628,164900,210199030,2160,2160,2160,2160,0
|
|
20230628,164800,210199030,2160,2160,2160,2160,0
|
|
20230628,164700,210199030,2160,2160,2160,2160,0
|
|
20230628,164600,210199030,2160,2160,2160,2160,0
|
|
20230628,164500,210199030,2160,2160,2160,2160,0
|
|
20230628,164400,210199030,2160,2160,2160,2160,0
|
|
20230628,164300,210199030,2160,2160,2160,2160,0
|
|
20230628,164200,210199030,2160,2160,2160,2160,0
|
|
20230628,164100,210199030,2160,2160,2160,2160,0
|
|
20230628,164000,210199030,2160,2160,2160,2160,0
|
|
20230628,163900,210199030,2160,2160,2160,2160,0
|
|
20230628,163800,210199030,2160,2160,2160,2160,0
|
|
20230628,163700,210199030,2160,2160,2160,2160,0
|
|
20230628,163600,210199030,2160,2160,2160,2160,0
|
|
20230628,163500,210199030,2160,2160,2160,2160,0
|
|
20230628,163400,210199030,2160,2160,2160,2160,0
|
|
20230628,163300,210199030,2160,2160,2160,2160,0
|
|
20230628,163200,210199030,2160,2160,2160,2160,0
|
|
20230628,163100,210199030,2160,2160,2160,2160,0
|
|
20230628,163000,210199030,2160,2160,2160,2160,3174
|
|
20230628,162900,210199030,2160,2160,2160,2160,0
|
|
20230628,162800,210199030,2160,2160,2160,2160,0
|
|
20230628,162700,210199030,2160,2160,2160,2160,0
|
|
20230628,162600,210199030,2160,2160,2160,2160,0
|
|
20230628,162500,210199030,2160,2160,2160,2160,0
|
|
20230628,162400,210199030,2160,2160,2160,2160,0
|
|
20230628,162300,210199030,2160,2160,2160,2160,0
|
|
20230628,162200,210199030,2160,2160,2160,2160,0
|
|
20230628,162100,210199030,2160,2160,2160,2160,0
|
|
20230628,162000,210199030,2160,2160,2160,2160,0
|
|
20230628,161900,210199030,2160,2160,2160,2160,0
|
|
20230628,161800,210199030,2160,2160,2160,2160,0
|
|
20230628,161700,210199030,2160,2160,2160,2160,0
|
|
20230628,161600,210199030,2160,2160,2160,2160,0
|
|
20230628,161500,210199030,2160,2160,2160,2160,0
|
|
20230628,161400,210199030,2160,2160,2160,2160,0
|
|
20230628,161300,210199030,2160,2160,2160,2160,0
|
|
20230628,161200,210199030,2160,2160,2160,2160,0
|
|
20230628,161100,210199030,2160,2160,2160,2160,0
|
|
20230628,161000,210199030,2160,2160,2160,2160,0
|
|
20230628,160900,210199030,2160,2160,2160,2160,0
|
|
20230628,160800,210199030,2160,2160,2160,2160,0
|
|
20230628,160700,210199030,2160,2160,2160,2160,0
|
|
20230628,160600,210199030,2160,2160,2160,2160,0
|
|
20230628,160500,210199030,2160,2160,2160,2160,0
|
|
20230628,160400,210199030,2160,2160,2160,2160,0
|
|
20230628,160300,210199030,2160,2160,2160,2160,0
|
|
20230628,160200,210199030,2160,2160,2160,2160,0
|
|
20230628,160100,210199030,2160,2160,2160,2160,0
|
|
20230628,160000,210199030,2160,2160,2160,2160,3174
|
|
20230628,155900,210199030,2160,2160,2160,2160,0
|
|
20230628,155800,210199030,2160,2160,2160,2160,0
|
|
20230628,155700,210199030,2160,2160,2160,2160,0
|
|
20230628,155600,210199030,2160,2160,2160,2160,0
|
|
20230628,155500,210199030,2160,2160,2160,2160,0
|
|
20230628,155400,210199030,2160,2160,2160,2160,0
|
|
20230628,155300,210199030,2160,2160,2160,2160,0
|
|
20230628,155200,210199030,2160,2160,2160,2160,0
|
|
20230628,155100,210199030,2160,2160,2160,2160,0
|
|
20230628,155000,210199030,2160,2160,2160,2160,0
|
|
20230628,154900,210199030,2160,2160,2160,2160,0
|
|
20230628,154800,210199030,2160,2160,2160,2160,0
|
|
20230628,154700,210199030,2160,2160,2160,2160,0
|
|
20230628,154600,210199030,2160,2160,2160,2160,0
|
|
20230628,154500,210199030,2160,2160,2160,2160,0
|
|
20230628,154400,210199030,2160,2160,2160,2160,0
|
|
20230628,154300,210199030,2160,2160,2160,2160,0
|
|
20230628,154200,210199030,2160,2160,2160,2160,0
|
|
20230628,154100,210199030,2160,2160,2160,2160,0
|
|
20230628,154000,210199030,2160,2160,2160,2160,0
|
|
20230628,153900,210199030,2160,2160,2160,2160,0
|
|
20230628,153800,210199030,2160,2160,2160,2160,0
|
|
20230628,153700,210199030,2160,2160,2160,2160,0
|
|
20230628,153600,210199030,2160,2160,2160,2160,0
|
|
20230628,153500,210199030,2160,2160,2160,2160,0
|
|
20230628,153400,210199030,2160,2160,2160,2160,0
|
|
20230628,153300,210199030,2160,2160,2160,2160,0
|
|
20230628,153200,210199030,2160,2160,2160,2160,0
|
|
20230628,153100,210199030,2160,2160,2160,2160,0
|
|
20230628,153000,210199030,2160,2160,2160,2160,6348
|
|
20230628,152900,203343190,2160,2160,2160,2160,0
|
|
20230628,152800,203343190,2160,2160,2160,2160,0
|
|
20230628,152700,203343190,2160,2160,2160,2160,0
|
|
20230628,152600,203343190,2160,2160,2160,2160,0
|
|
20230628,152500,203343190,2160,2160,2160,2160,0
|
|
20230628,152400,203343190,2160,2160,2160,2160,0
|
|
20230628,152300,203343190,2160,2160,2160,2160,0
|
|
20230628,152200,203343190,2160,2160,2160,2160,0
|
|
20230628,152100,203343190,2160,2160,2160,2160,0
|
|
20230628,152000,203343190,2160,2160,2160,2160,0
|
|
20230628,151900,203343190,2160,2150,2160,2150,3434
|
|
20230628,151800,195950370,2155,2150,2155,2150,52
|
|
20230628,151700,195838560,2155,2155,2155,2145,142
|
|
20230628,151600,195533250,2155,2145,2155,2145,239
|
|
20230628,151500,195018720,2150,2150,2150,2145,2225
|
|
20230628,151400,190239080,2155,2155,2155,2155,2618
|
|
20230628,151300,184597290,2160,2160,2160,2160,2
|
|
20230628,151200,184592970,2155,2155,2155,2155,80
|
|
20230628,151100,184420570,2160,2155,2160,2155,687
|
|
20230628,151000,182940075,2160,2155,2160,2155,68
|
|
20230628,150900,182793530,2155,2155,2155,2155,1029
|
|
20230628,150800,180576035,2155,2155,2155,2155,18
|
|
20230628,150700,180537245,2160,2155,2160,2155,6
|
|
20230628,150600,180524310,2160,2160,2160,2160,0
|
|
20230628,150500,180524310,2160,2155,2160,2155,21
|
|
20230628,150400,180479050,2155,2160,2160,2155,6
|
|
20230628,150300,180466115,2155,2160,2160,2155,371
|
|
20230628,150200,179666605,2155,2155,2160,2155,322
|
|
20230628,150100,178972690,2155,2155,2155,2155,70
|
|
20230628,150000,178821840,2160,2160,2160,2160,1
|
|
20230628,145900,178819680,2155,2155,2155,2155,0
|
|
20230628,145800,178819680,2155,2155,2160,2155,116
|
|
20230628,145700,178569200,2155,2155,2155,2155,130
|
|
20230628,145600,178289050,2160,2155,2160,2155,30
|
|
20230628,145500,178224350,2160,2155,2160,2155,73
|
|
20230628,145400,178066825,2160,2160,2160,2160,1
|
|
20230628,145300,178064665,2155,2155,2155,2155,0
|
|
20230628,145200,178064665,2155,2155,2155,2155,42
|
|
20230628,145100,177974155,2155,2155,2155,2155,76
|
|
20230628,145000,177810375,2155,2155,2160,2155,681
|
|
20230628,144900,176342815,2155,2155,2155,2155,0
|
|
20230628,144800,176342815,2155,2155,2155,2155,500
|
|
20230628,144700,175265315,2155,2155,2155,2155,0
|
|
20230628,144600,175265315,2155,2155,2155,2155,165
|
|
20230628,144500,174909740,2155,2155,2155,2155,2
|
|
20230628,144400,174905430,2150,2150,2150,2150,0
|
|
20230628,144300,174905430,2150,2150,2150,2150,0
|
|
20230628,144200,174905430,2150,2150,2150,2150,0
|
|
20230628,144100,174905430,2150,2150,2150,2150,0
|
|
20230628,144000,174905430,2150,2150,2150,2150,2
|
|
20230628,143900,174901130,2155,2155,2155,2155,0
|
|
20230628,143800,174901130,2155,2155,2155,2155,30
|
|
20230628,143700,174836480,2160,2160,2160,2160,0
|
|
20230628,143600,174836480,2160,2160,2160,2160,0
|
|
20230628,143500,174836480,2160,2160,2160,2160,0
|
|
20230628,143400,174836480,2160,2160,2160,2160,0
|
|
20230628,143300,174836480,2160,2150,2160,2150,54
|
|
20230628,143200,174720280,2150,2150,2150,2150,280
|
|
20230628,143100,174118280,2155,2155,2155,2155,0
|
|
20230628,143000,174118280,2155,2155,2155,2155,100
|
|
20230628,142900,173902780,2155,2155,2155,2155,0
|
|
20230628,142800,173902780,2155,2155,2155,2155,0
|
|
20230628,142700,173902780,2155,2160,2160,2155,1001
|
|
20230628,142600,171745620,2155,2155,2155,2155,0
|
|
20230628,142500,171745620,2155,2155,2155,2155,0
|
|
20230628,142400,171745620,2155,2155,2155,2155,0
|
|
20230628,142300,171745620,2155,2150,2155,2150,1303
|
|
20230628,142200,168939670,2150,2150,2150,2150,0
|
|
20230628,142100,168939670,2150,2150,2150,2150,0
|
|
20230628,142000,168939670,2150,2150,2150,2150,0
|
|
20230628,141900,168939670,2150,2150,2150,2150,0
|
|
20230628,141800,168939670,2150,2150,2150,2150,200
|
|
20230628,141700,168509670,2150,2150,2150,2150,0
|
|
20230628,141600,168509670,2150,2150,2150,2150,2
|
|
20230628,141500,168505370,2145,2145,2145,2145,200
|
|
20230628,141400,168076370,2145,2145,2145,2145,200
|
|
20230628,141300,167647370,2150,2150,2150,2150,0
|
|
20230628,141200,167647370,2150,2150,2150,2150,0
|
|
20230628,141100,167647370,2150,2150,2150,2150,0
|
|
20230628,141000,167647370,2150,2150,2150,2150,0
|
|
20230628,140900,167647370,2150,2150,2150,2150,0
|
|
20230628,140800,167647370,2150,2150,2150,2150,0
|
|
20230628,140700,167647370,2150,2150,2150,2150,0
|
|
20230628,140600,167647370,2150,2150,2150,2150,0
|
|
20230628,140500,167647370,2150,2150,2150,2150,0
|
|
20230628,140400,167647370,2150,2145,2150,2145,163
|
|
20230628,140300,167297565,2150,2150,2150,2150,0
|
|
20230628,140200,167297565,2150,2150,2150,2150,500
|
|
20230628,140100,166222565,2150,2150,2150,2150,0
|
|
20230628,140000,166222565,2150,2150,2150,2150,0
|
|
20230628,135900,166222565,2150,2150,2150,2150,500
|
|
20230628,135800,165147565,2150,2150,2150,2150,0
|
|
20230628,135700,165147565,2150,2150,2150,2150,0
|
|
20230628,135600,165147565,2150,2150,2150,2150,561
|
|
20230628,135500,163941415,2150,2150,2150,2150,0
|
|
20230628,135400,163941415,2150,2150,2150,2150,129
|
|
20230628,135300,163664065,2155,2155,2155,2155,0
|
|
20230628,135200,163664065,2155,2155,2155,2155,0
|
|
20230628,135100,163664065,2155,2155,2155,2155,0
|
|
20230628,135000,163664065,2155,2155,2155,2155,22
|
|
20230628,134900,163616655,2150,2155,2155,2150,98
|
|
20230628,134800,163405905,2155,2155,2155,2155,30
|
|
20230628,134700,163341255,2155,2155,2155,2155,0
|
|
20230628,134600,163341255,2155,2155,2155,2155,10
|
|
20230628,134500,163319705,2155,2155,2155,2155,0
|
|
20230628,134400,163319705,2155,2155,2155,2155,10
|
|
20230628,134300,163298155,2150,2150,2150,2150,0
|
|
20230628,134200,163298155,2150,2150,2150,2150,243
|
|
20230628,134100,162775705,2160,2160,2160,2160,0
|
|
20230628,134000,162775705,2160,2160,2160,2160,0
|
|
20230628,133900,162775705,2160,2160,2160,2160,0
|
|
20230628,133800,162775705,2160,2160,2160,2160,0
|
|
20230628,133700,162775705,2160,2160,2160,2160,0
|
|
20230628,133600,162775705,2160,2160,2160,2160,0
|
|
20230628,133500,162775705,2160,2160,2160,2160,0
|
|
20230628,133400,162775705,2160,2160,2160,2160,0
|
|
20230628,133300,162775705,2160,2160,2160,2160,47
|
|
20230628,133200,162674185,2160,2160,2160,2160,0
|
|
20230628,133100,162674185,2160,2160,2160,2160,1000
|
|
20230628,133000,160514185,2160,2160,2160,2160,57
|
|
20230628,132900,160391065,2165,2165,2165,2165,0
|
|
20230628,132800,160391065,2165,2165,2165,2165,600
|
|
20230628,132700,159092065,2165,2165,2165,2165,0
|
|
20230628,132600,159092065,2165,2165,2165,2165,0
|
|
20230628,132500,159092065,2165,2165,2165,2165,0
|
|
20230628,132400,159092065,2165,2165,2165,2165,11
|
|
20230628,132300,159068250,2165,2165,2165,2165,0
|
|
20230628,132200,159068250,2165,2160,2165,2160,7
|
|
20230628,132100,159053125,2155,2155,2155,2155,3
|
|
20230628,132000,159046660,2165,2165,2165,2160,55
|
|
20230628,131900,158927600,2160,2160,2160,2160,178
|
|
20230628,131800,158543120,2160,2160,2160,2155,23
|
|
20230628,131700,158493540,2155,2155,2155,2155,556
|
|
20230628,131600,157295360,2155,2155,2155,2155,0
|
|
20230628,131500,157295360,2155,2155,2155,2155,10
|
|
20230628,131400,157273810,2150,2150,2150,2150,665
|
|
20230628,131300,155844060,2150,2150,2150,2150,1002
|
|
20230628,131200,153689760,2155,2155,2155,2155,8
|
|
20230628,131100,153672520,2155,2155,2155,2155,0
|
|
20230628,131000,153672520,2155,2155,2155,2155,0
|
|
20230628,130900,153672520,2155,2155,2155,2155,0
|
|
20230628,130800,153672520,2155,2155,2155,2155,326
|
|
20230628,130700,152969990,2155,2155,2155,2155,2000
|
|
20230628,130600,148659990,2155,2155,2155,2155,4
|
|
20230628,130500,148651370,2160,2160,2160,2160,0
|
|
20230628,130400,148651370,2160,2160,2160,2160,0
|
|
20230628,130300,148651370,2160,2160,2160,2160,320
|
|
20230628,130200,147960170,2165,2165,2165,2165,1
|
|
20230628,130100,147958005,2165,2160,2165,2160,301
|
|
20230628,130000,147307840,2160,2160,2160,2160,0
|
|
20230628,125900,147307840,2160,2160,2160,2160,0
|
|
20230628,125800,147307840,2160,2160,2160,2160,0
|
|
20230628,125700,147307840,2160,2165,2165,2160,40
|
|
20230628,125600,147221290,2160,2165,2165,2160,26
|
|
20230628,125500,147165005,2165,2165,2165,2165,25
|
|
20230628,125400,147110880,2165,2165,2165,2165,25
|
|
20230628,125300,147056755,2165,2165,2165,2165,25
|
|
20230628,125200,147002630,2165,2165,2165,2165,25
|
|
20230628,125100,146948505,2165,2170,2170,2165,572
|
|
20230628,125000,145709625,2170,2170,2170,2170,150
|
|
20230628,124900,145384125,2170,2170,2170,2170,317
|
|
20230628,124800,144696235,2170,2170,2170,2170,25
|
|
20230628,124700,144641985,2165,2165,2165,2165,25
|
|
20230628,124600,144587860,2170,2170,2170,2170,50
|
|
20230628,124500,144479360,2170,2170,2170,2170,53
|
|
20230628,124400,144364350,2170,2170,2170,2170,45
|
|
20230628,124300,144266700,2170,2170,2170,2170,2
|
|
20230628,124200,144262360,2170,2165,2170,2155,443
|
|
20230628,124100,143306360,2170,2165,2170,2165,1324
|
|
20230628,124000,140439700,2165,2165,2170,2165,741
|
|
20230628,123900,138835310,2165,2160,2165,2160,35
|
|
20230628,123800,138759585,2160,2160,2160,2160,32
|
|
20230628,123700,138690465,2160,2160,2160,2160,25
|
|
20230628,123600,138636465,2155,2160,2160,2155,236
|
|
20230628,123500,138127760,2155,2160,2160,2155,29
|
|
20230628,123400,138065140,2160,2160,2160,2160,25
|
|
20230628,123300,138011140,2160,2160,2160,2160,25
|
|
20230628,123200,137957140,2160,2160,2160,2160,25
|
|
20230628,123100,137903140,2160,2160,2160,2160,25
|
|
20230628,123000,137849140,2160,2160,2160,2160,50
|
|
20230628,122900,137741140,2160,2160,2160,2160,25
|
|
20230628,122800,137687140,2155,2160,2160,2155,28
|
|
20230628,122700,137626675,2155,2160,2160,2155,525
|
|
20230628,122600,136495175,2160,2160,2160,2160,25
|
|
20230628,122500,136441175,2160,2160,2165,2160,1364
|
|
20230628,122400,133494810,2165,2165,2165,2165,26
|
|
20230628,122300,133438520,2165,2160,2165,2160,50
|
|
20230628,122200,133330395,2165,2165,2165,2165,35
|
|
20230628,122100,133254620,2165,2165,2165,2160,81
|
|
20230628,122000,133079405,2165,2165,2165,2165,25
|
|
20230628,121900,133025280,2160,2160,2160,2160,232
|
|
20230628,121800,132524160,2160,2165,2165,2160,50
|
|
20230628,121700,132416035,2165,2165,2165,2165,2223
|
|
20230628,121600,127603240,2165,2165,2165,2165,131
|
|
20230628,121500,127319625,2165,2165,2165,2165,25
|
|
20230628,121400,127265500,2165,2160,2165,2160,35
|
|
20230628,121300,127189775,2160,2160,2160,2160,9
|
|
20230628,121200,127170335,2160,2160,2160,2160,50
|
|
20230628,121100,127062335,2160,2160,2160,2160,25
|
|
20230628,121000,127008335,2160,2160,2160,2160,25
|
|
20230628,120900,126954335,2160,2160,2160,2160,25
|
|
20230628,120800,126900335,2160,2160,2160,2160,425
|
|
20230628,120700,125982335,2160,2160,2160,2160,25
|
|
20230628,120600,125928335,2160,2155,2160,2155,45
|
|
20230628,120500,125831235,2165,2165,2165,2165,26
|
|
20230628,120400,125774945,2165,2165,2165,2160,48
|
|
20230628,120300,125671045,2165,2160,2165,2160,45
|
|
20230628,120200,125573720,2165,2160,2165,2160,1104
|
|
20230628,120100,123189075,2160,2160,2160,2160,350
|
|
20230628,120000,122433075,2160,2160,2160,2160,4904
|
|
20230628,115900,111840435,2160,2160,2160,2160,26
|
|
20230628,115800,111784275,2155,2155,2155,2155,0
|
|
20230628,115700,111784275,2155,2155,2155,2155,1137
|
|
20230628,115600,109334040,2155,2155,2155,2155,25
|
|
20230628,115500,109280165,2155,2155,2155,2155,25
|
|
20230628,115400,109226290,2155,2155,2155,2155,50
|
|
20230628,115300,109118540,2155,2155,2155,2155,50
|
|
20230628,115200,109010790,2155,2155,2155,2155,35
|
|
20230628,115100,108935365,2155,2155,2155,2155,43
|
|
20230628,115000,108842700,2145,2150,2150,2145,681
|
|
20230628,114900,107381770,2155,2155,2155,2155,44
|
|
20230628,114800,107286950,2155,2155,2155,2155,25
|
|
20230628,114700,107233075,2155,2150,2155,2150,28
|
|
20230628,114600,107172750,2155,2155,2155,2155,25
|
|
20230628,114500,107118875,2155,2155,2155,2155,50
|
|
20230628,114400,107011125,2155,2155,2155,2155,25
|
|
20230628,114300,106957250,2155,2155,2155,2155,41
|
|
20230628,114200,106868895,2150,2155,2155,2150,35
|
|
20230628,114100,106793520,2155,2155,2155,2155,25
|
|
20230628,114000,106739645,2150,2150,2150,2150,1008
|
|
20230628,113900,104572445,2155,2150,2155,2150,33
|
|
20230628,113800,104501370,2155,2155,2155,2155,125
|
|
20230628,113700,104231995,2155,2155,2155,2155,61
|
|
20230628,113600,104100540,2155,2155,2155,2155,117
|
|
20230628,113500,103848405,2150,2155,2155,2150,125
|
|
20230628,113400,103579530,2155,2155,2155,2155,25
|
|
20230628,113300,103525655,2150,2155,2155,2150,30
|
|
20230628,113200,103461030,2155,2155,2155,2155,25
|
|
20230628,113100,103407155,2155,2155,2155,2155,25
|
|
20230628,113000,103353280,2155,2155,2155,2155,325
|
|
20230628,112900,102652905,2155,2155,2155,2155,25
|
|
20230628,112800,102599030,2155,2155,2155,2155,25
|
|
20230628,112700,102545155,2155,2155,2155,2155,50
|
|
20230628,112600,102437405,2155,2155,2155,2155,25
|
|
20230628,112500,102383530,2155,2155,2155,2155,25
|
|
20230628,112400,102329655,2155,2155,2155,2155,25
|
|
20230628,112300,102275780,2150,2155,2155,2150,138
|
|
20230628,112200,101978955,2150,2150,2155,2150,2055
|
|
20230628,112100,97560580,2155,2155,2155,2155,25
|
|
20230628,112000,97506705,2155,2155,2155,2155,126
|
|
20230628,111900,97235175,2155,2150,2155,2150,55
|
|
20230628,111800,97116800,2155,2155,2155,2155,50
|
|
20230628,111700,97009050,2150,2155,2155,2150,27
|
|
20230628,111600,96950870,2155,2150,2155,2150,35
|
|
20230628,111500,96875495,2150,2155,2155,2150,35
|
|
20230628,111400,96800120,2150,2155,2155,2150,105
|
|
20230628,111300,96574245,2155,2155,2155,2155,25
|
|
20230628,111200,96520370,2155,2150,2155,2150,3025
|
|
20230628,111100,90011495,2155,2155,2155,2155,244
|
|
20230628,111000,89485675,2155,2155,2155,2155,158
|
|
20230628,110900,89145185,2155,2155,2155,2155,50
|
|
20230628,110800,89037435,2155,2160,2160,2155,124
|
|
20230628,110700,88770090,2155,2160,2160,2155,26
|
|
20230628,110600,88713935,2160,2160,2160,2160,25
|
|
20230628,110500,88659935,2160,2160,2160,2160,25
|
|
20230628,110400,88605935,2160,2160,2160,2160,25
|
|
20230628,110300,88551935,2160,2155,2160,2155,620
|
|
20230628,110200,87215710,2160,2160,2160,2160,26
|
|
20230628,110100,87159550,2160,2160,2160,2160,25
|
|
20230628,110000,87105550,2160,2160,2160,2160,50
|
|
20230628,105900,86997550,2160,2160,2160,2160,25
|
|
20230628,105800,86943550,2155,2160,2160,2155,29
|
|
20230628,105700,86880925,2160,2160,2160,2160,25
|
|
20230628,105600,86826925,2160,2160,2160,2160,25
|
|
20230628,105500,86772925,2160,2160,2160,2160,25
|
|
20230628,105400,86718925,2160,2160,2160,2160,225
|
|
20230628,105300,86232925,2160,2160,2160,2160,25
|
|
20230628,105200,86178925,2160,2160,2160,2160,225
|
|
20230628,105100,85692925,2160,2160,2160,2160,250
|
|
20230628,105000,85152925,2160,2160,2160,2160,25
|
|
20230628,104900,85098925,2160,2160,2160,2160,25
|
|
20230628,104800,85044925,2160,2160,2160,2160,25
|
|
20230628,104700,84990925,2160,2160,2160,2160,25
|
|
20230628,104600,84936925,2155,2160,2160,2155,63
|
|
20230628,104500,84801020,2160,2160,2160,2160,25
|
|
20230628,104400,84747020,2160,2160,2160,2160,26
|
|
20230628,104300,84690860,2160,2160,2160,2155,350
|
|
20230628,104200,83935860,2155,2155,2160,2155,361
|
|
20230628,104100,83157780,2160,2155,2160,2155,53
|
|
20230628,104000,83043405,2160,2160,2160,2160,336
|
|
20230628,103900,82317645,2160,2160,2160,2160,50
|
|
20230628,103800,82209645,2160,2165,2165,2160,124
|
|
20230628,103700,81941470,2160,2165,2165,2160,24
|
|
20230628,103600,81889610,2155,2155,2155,2155,129
|
|
20230628,103500,81611615,2150,2165,2165,2150,4691
|
|
20230628,103400,71491625,2165,2165,2165,2165,25
|
|
20230628,103300,71437500,2160,2165,2165,2160,65
|
|
20230628,103200,71296975,2160,2165,2165,2160,238
|
|
20230628,103100,70782505,2165,2160,2165,2160,74
|
|
20230628,103000,70622530,2165,2165,2165,2165,49
|
|
20230628,102900,70516445,2165,2160,2165,2160,69
|
|
20230628,102800,70367230,2165,2160,2165,2155,1057
|
|
20230628,102700,68084445,2160,2160,2160,2160,26
|
|
20230628,102600,68028285,2160,2160,2165,2155,2587
|
|
20230628,102500,62440155,2160,2155,2160,2155,2975
|
|
20230628,102400,56014240,2155,2155,2155,2155,25
|
|
20230628,102300,55960365,2155,2155,2155,2155,512
|
|
20230628,102200,54857005,2155,2155,2155,2155,1997
|
|
20230628,102100,50553470,2155,2160,2160,2155,171
|
|
20230628,102000,50184125,2160,2155,2160,2155,408
|
|
20230628,101900,49304760,2155,2155,2155,2155,25
|
|
20230628,101800,49250885,2150,2155,2155,2150,1026
|
|
20230628,101700,47039860,2155,2155,2155,2155,525
|
|
20230628,101600,45908485,2155,2155,2155,2155,25
|
|
20230628,101500,45854610,2155,2155,2155,2155,50
|
|
20230628,101400,45746860,2155,2155,2155,2155,202
|
|
20230628,101300,45311550,2155,2155,2155,2155,25
|
|
20230628,101200,45257675,2150,2150,2150,2150,290
|
|
20230628,101100,44634175,2155,2155,2155,2155,25
|
|
20230628,101000,44580300,2150,2155,2155,2150,28
|
|
20230628,100900,44519975,2150,2150,2150,2150,50
|
|
20230628,100800,44412475,2150,2150,2150,2150,8
|
|
20230628,100700,44395275,2155,2155,2155,2155,25
|
|
20230628,100600,44341400,2155,2155,2155,2155,25
|
|
20230628,100500,44287525,2150,2150,2150,2150,250
|
|
20230628,100400,43750025,2150,2150,2150,2150,1408
|
|
20230628,100300,40722825,2145,2150,2150,2145,28
|
|
20230628,100200,40662640,2150,2150,2150,2150,25
|
|
20230628,100100,40608890,2150,2150,2150,2150,25
|
|
20230628,100000,40555140,2150,2150,2150,2150,40
|
|
20230628,095900,40469140,2150,2150,2150,2150,249
|
|
20230628,095800,39933790,2150,2150,2150,2150,28
|
|
20230628,095700,39873590,2150,2150,2150,2150,31
|
|
20230628,095600,39806940,2150,2150,2150,2150,601
|
|
20230628,095500,38514790,2150,2150,2150,2150,1000
|
|
20230628,095400,36364790,2150,2150,2150,2150,11
|
|
20230628,095300,36341140,2150,2150,2150,2150,0
|
|
20230628,095200,36341140,2150,2150,2150,2150,159
|
|
20230628,095100,35999290,2145,2150,2150,2145,4
|
|
20230628,095000,35990705,2145,2150,2150,2145,11
|
|
20230628,094900,35967105,2150,2150,2150,2150,0
|
|
20230628,094800,35967105,2150,2150,2150,2150,1
|
|
20230628,094700,35964955,2145,2145,2145,2145,811
|
|
20230628,094600,34225360,2150,2150,2150,2150,0
|
|
20230628,094500,34225360,2150,2140,2150,2140,1103
|
|
20230628,094400,31864910,2145,2140,2145,2140,4220
|
|
20230628,094300,22814010,2140,2140,2140,2140,100
|
|
20230628,094200,22600010,2145,2145,2145,2145,1
|
|
20230628,094100,22597865,2140,2140,2140,2140,700
|
|
20230628,094000,21099865,2140,2140,2140,2140,1
|
|
20230628,093900,21097725,2145,2145,2145,2145,979
|
|
20230628,093800,18997770,2145,2145,2145,2145,22
|
|
20230628,093700,18950580,2150,2150,2150,2150,0
|
|
20230628,093600,18950580,2150,2150,2150,2150,2
|
|
20230628,093500,18946280,2145,2145,2145,2145,602
|
|
20230628,093400,17654990,2145,2145,2145,2145,0
|
|
20230628,093300,17654990,2145,2145,2145,2145,399
|
|
20230628,093200,16799135,2145,2145,2145,2145,0
|
|
20230628,093100,16799135,2145,2145,2145,2135,422
|
|
20230628,093000,15894055,2145,2145,2145,2145,0
|
|
20230628,092900,15894055,2145,2145,2145,2145,200
|
|
20230628,092800,15465055,2145,2145,2145,2145,1
|
|
20230628,092700,15462910,2145,2145,2145,2145,0
|
|
20230628,092600,15462910,2145,2145,2145,2145,0
|
|
20230628,092500,15462910,2145,2145,2145,2145,1
|
|
20230628,092400,15460765,2145,2145,2145,2145,0
|
|
20230628,092300,15460765,2145,2145,2145,2145,0
|
|
20230628,092200,15460765,2145,2145,2145,2145,1
|
|
20230628,092100,15458620,2145,2145,2145,2145,1100
|
|
20230628,092000,13099120,2140,2140,2140,2140,256
|
|
20230628,091900,12551280,2140,2135,2140,2135,596
|
|
20230628,091800,11275875,2130,2135,2135,2130,822
|
|
20230628,091700,9524020,2140,2140,2140,2140,0
|
|
20230628,091600,9524020,2140,2140,2140,2140,11
|
|
20230628,091500,9500480,2135,2135,2135,2135,901
|
|
20230628,091400,7576845,2135,2135,2135,2135,500
|
|
20230628,091300,6509345,2140,2140,2140,2140,2
|
|
20230628,091200,6505065,2135,2140,2140,2135,626
|
|
20230628,091100,5165475,2145,2150,2150,2135,77
|
|
20230628,091000,5001055,2150,2150,2150,2150,0
|
|
20230628,090900,5001055,2150,2150,2150,2150,9
|
|
20230628,090800,4981705,2150,2150,2150,2150,2
|
|
20230628,090700,4977405,2150,2150,2150,2150,0
|
|
20230628,090600,4977405,2150,2150,2150,2150,0
|
|
20230628,090500,4977405,2150,2150,2150,2150,5
|
|
20230628,090400,4966655,2155,2150,2155,2150,5
|
|
20230628,090300,4955895,2155,2145,2155,2145,30
|
|
20230628,090200,4891470,2145,2145,2145,2145,31
|
|
20230628,090100,4824975,2150,2150,2150,2150,101
|
|
20230628,090000,4607825,2145,2125,2145,2125,2167
|