661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195800,722716995,2550,2550,2550,2550,4095
|
|
20230628,195700,722716995,2550,2550,2550,2550,0
|
|
20230628,195600,722716995,2550,2550,2550,2550,0
|
|
20230628,195500,722716995,2550,2550,2550,2550,0
|
|
20230628,195400,722716995,2550,2550,2550,2550,0
|
|
20230628,195300,722716995,2550,2550,2550,2550,0
|
|
20230628,195200,722716995,2550,2550,2550,2550,0
|
|
20230628,195100,722716995,2550,2550,2550,2550,0
|
|
20230628,195000,722716995,2550,2550,2550,2550,0
|
|
20230628,194900,722716995,2550,2550,2550,2550,0
|
|
20230628,194800,722716995,2550,2550,2550,2550,0
|
|
20230628,194700,722716995,2550,2550,2550,2550,0
|
|
20230628,194600,722716995,2550,2550,2550,2550,0
|
|
20230628,194500,722716995,2550,2550,2550,2550,0
|
|
20230628,194400,722716995,2550,2550,2550,2550,0
|
|
20230628,194300,722716995,2550,2550,2550,2550,0
|
|
20230628,194200,722716995,2550,2550,2550,2550,0
|
|
20230628,194100,722716995,2550,2550,2550,2550,0
|
|
20230628,194000,722716995,2550,2550,2550,2550,0
|
|
20230628,193900,722716995,2550,2550,2550,2550,0
|
|
20230628,193800,722716995,2550,2550,2550,2550,0
|
|
20230628,193700,722716995,2550,2550,2550,2550,0
|
|
20230628,193600,722716995,2550,2550,2550,2550,0
|
|
20230628,193500,722716995,2550,2550,2550,2550,0
|
|
20230628,193400,722716995,2550,2550,2550,2550,0
|
|
20230628,193300,722716995,2550,2550,2550,2550,0
|
|
20230628,193200,722716995,2550,2550,2550,2550,0
|
|
20230628,193100,722716995,2550,2550,2550,2550,0
|
|
20230628,193000,722716995,2550,2550,2550,2550,0
|
|
20230628,192900,722716995,2550,2550,2550,2550,0
|
|
20230628,192800,722716995,2550,2550,2550,2550,4095
|
|
20230628,192700,722716995,2550,2550,2550,2550,0
|
|
20230628,192600,722716995,2550,2550,2550,2550,0
|
|
20230628,192500,722716995,2550,2550,2550,2550,0
|
|
20230628,192400,722716995,2550,2550,2550,2550,0
|
|
20230628,192300,722716995,2550,2550,2550,2550,0
|
|
20230628,192200,722716995,2550,2550,2550,2550,0
|
|
20230628,192100,722716995,2550,2550,2550,2550,0
|
|
20230628,192000,722716995,2550,2550,2550,2550,0
|
|
20230628,191900,722716995,2550,2550,2550,2550,0
|
|
20230628,191800,722716995,2550,2550,2550,2550,0
|
|
20230628,191700,722716995,2550,2550,2550,2550,0
|
|
20230628,191600,722716995,2550,2550,2550,2550,0
|
|
20230628,191500,722716995,2550,2550,2550,2550,0
|
|
20230628,191400,722716995,2550,2550,2550,2550,0
|
|
20230628,191300,722716995,2550,2550,2550,2550,0
|
|
20230628,191200,722716995,2550,2550,2550,2550,0
|
|
20230628,191100,722716995,2550,2550,2550,2550,0
|
|
20230628,191000,722716995,2550,2550,2550,2550,0
|
|
20230628,190900,722716995,2550,2550,2550,2550,0
|
|
20230628,190800,722716995,2550,2550,2550,2550,0
|
|
20230628,190700,722716995,2550,2550,2550,2550,0
|
|
20230628,190600,722716995,2550,2550,2550,2550,0
|
|
20230628,190500,722716995,2550,2550,2550,2550,0
|
|
20230628,190400,722716995,2550,2550,2550,2550,0
|
|
20230628,190300,722716995,2550,2550,2550,2550,0
|
|
20230628,190200,722716995,2550,2550,2550,2550,0
|
|
20230628,190100,722716995,2550,2550,2550,2550,0
|
|
20230628,190000,722716995,2550,2550,2550,2550,0
|
|
20230628,185900,722716995,2550,2550,2550,2550,0
|
|
20230628,185800,722716995,2550,2550,2550,2550,4095
|
|
20230628,185700,722716995,2550,2550,2550,2550,0
|
|
20230628,185600,722716995,2550,2550,2550,2550,0
|
|
20230628,185500,722716995,2550,2550,2550,2550,0
|
|
20230628,185400,722716995,2550,2550,2550,2550,0
|
|
20230628,185300,722716995,2550,2550,2550,2550,0
|
|
20230628,185200,722716995,2550,2550,2550,2550,0
|
|
20230628,185100,722716995,2550,2550,2550,2550,0
|
|
20230628,185000,722716995,2550,2550,2550,2550,0
|
|
20230628,184900,722716995,2550,2550,2550,2550,0
|
|
20230628,184800,722716995,2550,2550,2550,2550,0
|
|
20230628,184700,722716995,2550,2550,2550,2550,0
|
|
20230628,184600,722716995,2550,2550,2550,2550,0
|
|
20230628,184500,722716995,2550,2550,2550,2550,0
|
|
20230628,184400,722716995,2550,2550,2550,2550,0
|
|
20230628,184300,722716995,2550,2550,2550,2550,0
|
|
20230628,184200,722716995,2550,2550,2550,2550,0
|
|
20230628,184100,722716995,2550,2550,2550,2550,0
|
|
20230628,184000,722716995,2550,2550,2550,2550,0
|
|
20230628,183900,722716995,2550,2550,2550,2550,0
|
|
20230628,183800,722716995,2550,2550,2550,2550,0
|
|
20230628,183700,722716995,2550,2550,2550,2550,0
|
|
20230628,183600,722716995,2550,2550,2550,2550,0
|
|
20230628,183500,722716995,2550,2550,2550,2550,0
|
|
20230628,183400,722716995,2550,2550,2550,2550,0
|
|
20230628,183300,722716995,2550,2550,2550,2550,0
|
|
20230628,183200,722716995,2550,2550,2550,2550,0
|
|
20230628,183100,722716995,2550,2550,2550,2550,0
|
|
20230628,183000,722716995,2550,2550,2550,2550,0
|
|
20230628,182900,722716995,2550,2550,2550,2550,0
|
|
20230628,182800,722716995,2550,2550,2550,2550,4095
|
|
20230628,182700,722716995,2550,2550,2550,2550,0
|
|
20230628,182600,722716995,2550,2550,2550,2550,0
|
|
20230628,182500,722716995,2550,2550,2550,2550,0
|
|
20230628,182400,722716995,2550,2550,2550,2550,0
|
|
20230628,182300,722716995,2550,2550,2550,2550,0
|
|
20230628,182200,722716995,2550,2550,2550,2550,0
|
|
20230628,182100,722716995,2550,2550,2550,2550,0
|
|
20230628,182000,722716995,2550,2550,2550,2550,0
|
|
20230628,181900,722716995,2550,2550,2550,2550,0
|
|
20230628,181800,722716995,2550,2550,2550,2550,0
|
|
20230628,181700,722716995,2550,2550,2550,2550,0
|
|
20230628,181600,722716995,2550,2550,2550,2550,0
|
|
20230628,181500,722716995,2550,2550,2550,2550,0
|
|
20230628,181400,722716995,2550,2550,2550,2550,0
|
|
20230628,181300,722716995,2550,2550,2550,2550,0
|
|
20230628,181200,722716995,2550,2550,2550,2550,0
|
|
20230628,181100,722716995,2550,2550,2550,2550,0
|
|
20230628,181000,722716995,2550,2550,2550,2550,0
|
|
20230628,180900,722716995,2550,2550,2550,2550,0
|
|
20230628,180800,722716995,2550,2550,2550,2550,0
|
|
20230628,180700,722716995,2550,2550,2550,2550,0
|
|
20230628,180600,722716995,2550,2550,2550,2550,0
|
|
20230628,180500,722716995,2550,2550,2550,2550,0
|
|
20230628,180400,722716995,2550,2550,2550,2550,0
|
|
20230628,180300,722716995,2550,2550,2550,2550,0
|
|
20230628,180200,722716995,2550,2550,2550,2550,0
|
|
20230628,180100,722716995,2550,2550,2550,2550,0
|
|
20230628,180000,722716995,2550,2550,2550,2550,0
|
|
20230628,175900,722716995,2550,2550,2550,2550,0
|
|
20230628,175800,722716995,2550,2550,2550,2550,4095
|
|
20230628,175700,722716995,2550,2550,2550,2550,0
|
|
20230628,175600,722716995,2550,2550,2550,2550,0
|
|
20230628,175500,722716995,2550,2550,2550,2550,0
|
|
20230628,175400,722716995,2550,2550,2550,2550,0
|
|
20230628,175300,722716995,2550,2550,2550,2550,0
|
|
20230628,175200,722716995,2550,2550,2550,2550,0
|
|
20230628,175100,722716995,2550,2550,2550,2550,0
|
|
20230628,175000,722716995,2550,2550,2550,2550,0
|
|
20230628,174900,722716995,2550,2550,2550,2550,0
|
|
20230628,174800,722716995,2550,2550,2550,2550,0
|
|
20230628,174700,722716995,2550,2550,2550,2550,0
|
|
20230628,174600,722716995,2550,2550,2550,2550,0
|
|
20230628,174500,722716995,2550,2550,2550,2550,0
|
|
20230628,174400,722716995,2550,2550,2550,2550,0
|
|
20230628,174300,722716995,2550,2550,2550,2550,0
|
|
20230628,174200,722716995,2550,2550,2550,2550,0
|
|
20230628,174100,722716995,2550,2550,2550,2550,0
|
|
20230628,174000,722716995,2550,2550,2550,2550,0
|
|
20230628,173900,722716995,2550,2550,2550,2550,0
|
|
20230628,173800,722716995,2550,2550,2550,2550,0
|
|
20230628,173700,722716995,2550,2550,2550,2550,0
|
|
20230628,173600,722716995,2550,2550,2550,2550,0
|
|
20230628,173500,722716995,2550,2550,2550,2550,0
|
|
20230628,173400,722716995,2550,2550,2550,2550,0
|
|
20230628,173300,722716995,2550,2550,2550,2550,0
|
|
20230628,173200,722716995,2550,2550,2550,2550,0
|
|
20230628,173100,722716995,2550,2550,2550,2550,0
|
|
20230628,173000,722716995,2550,2550,2550,2550,0
|
|
20230628,172900,722716995,2550,2550,2550,2550,0
|
|
20230628,172800,722716995,2550,2550,2550,2550,4095
|
|
20230628,172700,722716995,2550,2550,2550,2550,0
|
|
20230628,172600,722716995,2550,2550,2550,2550,0
|
|
20230628,172500,722716995,2550,2550,2550,2550,0
|
|
20230628,172400,722716995,2550,2550,2550,2550,0
|
|
20230628,172300,722716995,2550,2550,2550,2550,0
|
|
20230628,172200,722716995,2550,2550,2550,2550,0
|
|
20230628,172100,722716995,2550,2550,2550,2550,0
|
|
20230628,172000,722716995,2550,2550,2550,2550,0
|
|
20230628,171900,722716995,2550,2550,2550,2550,0
|
|
20230628,171800,722716995,2550,2550,2550,2550,0
|
|
20230628,171700,722716995,2550,2550,2550,2550,0
|
|
20230628,171600,722716995,2550,2550,2550,2550,0
|
|
20230628,171500,722716995,2550,2550,2550,2550,0
|
|
20230628,171400,722716995,2550,2550,2550,2550,0
|
|
20230628,171300,722716995,2550,2550,2550,2550,0
|
|
20230628,171200,722716995,2550,2550,2550,2550,0
|
|
20230628,171100,722716995,2550,2550,2550,2550,0
|
|
20230628,171000,722716995,2550,2550,2550,2550,0
|
|
20230628,170900,722716995,2550,2550,2550,2550,0
|
|
20230628,170800,722716995,2550,2550,2550,2550,0
|
|
20230628,170700,722716995,2550,2550,2550,2550,0
|
|
20230628,170600,722716995,2550,2550,2550,2550,0
|
|
20230628,170500,722716995,2550,2550,2550,2550,0
|
|
20230628,170400,722716995,2550,2550,2550,2550,0
|
|
20230628,170300,722716995,2550,2550,2550,2550,0
|
|
20230628,170200,722716995,2550,2550,2550,2550,0
|
|
20230628,170100,722716995,2550,2550,2550,2550,0
|
|
20230628,170000,722716995,2550,2550,2550,2550,0
|
|
20230628,165900,722716995,2550,2550,2550,2550,0
|
|
20230628,165800,722716995,2550,2550,2550,2550,4095
|
|
20230628,165700,722716995,2550,2550,2550,2550,0
|
|
20230628,165600,722716995,2550,2550,2550,2550,0
|
|
20230628,165500,722716995,2550,2550,2550,2550,0
|
|
20230628,165400,722716995,2550,2550,2550,2550,0
|
|
20230628,165300,722716995,2550,2550,2550,2550,0
|
|
20230628,165200,722716995,2550,2550,2550,2550,0
|
|
20230628,165100,722716995,2550,2550,2550,2550,0
|
|
20230628,165000,722716995,2550,2550,2550,2550,0
|
|
20230628,164900,722716995,2550,2550,2550,2550,0
|
|
20230628,164800,722716995,2550,2550,2550,2550,0
|
|
20230628,164700,722716995,2550,2550,2550,2550,0
|
|
20230628,164600,722716995,2550,2550,2550,2550,0
|
|
20230628,164500,722716995,2550,2550,2550,2550,0
|
|
20230628,164400,722716995,2550,2550,2550,2550,0
|
|
20230628,164300,722716995,2550,2550,2550,2550,0
|
|
20230628,164200,722716995,2550,2550,2550,2550,0
|
|
20230628,164100,722716995,2550,2550,2550,2550,0
|
|
20230628,164000,722716995,2550,2550,2550,2550,0
|
|
20230628,163900,722716995,2550,2550,2550,2550,0
|
|
20230628,163800,722716995,2550,2550,2550,2550,0
|
|
20230628,163700,722716995,2550,2550,2550,2550,0
|
|
20230628,163600,722716995,2550,2550,2550,2550,0
|
|
20230628,163500,722716995,2550,2550,2550,2550,0
|
|
20230628,163400,722716995,2550,2550,2550,2550,0
|
|
20230628,163300,722716995,2550,2550,2550,2550,0
|
|
20230628,163200,722716995,2550,2550,2550,2550,0
|
|
20230628,163100,722716995,2550,2550,2550,2550,0
|
|
20230628,163000,722716995,2550,2550,2550,2550,0
|
|
20230628,162900,722716995,2550,2550,2550,2550,0
|
|
20230628,162800,722716995,2550,2550,2550,2550,4095
|
|
20230628,162700,722716995,2550,2550,2550,2550,0
|
|
20230628,162600,722716995,2550,2550,2550,2550,0
|
|
20230628,162500,722716995,2550,2550,2550,2550,0
|
|
20230628,162400,722716995,2550,2550,2550,2550,0
|
|
20230628,162300,722716995,2550,2550,2550,2550,0
|
|
20230628,162200,722716995,2550,2550,2550,2550,0
|
|
20230628,162100,722716995,2550,2550,2550,2550,0
|
|
20230628,162000,722716995,2550,2550,2550,2550,0
|
|
20230628,161900,722716995,2550,2550,2550,2550,0
|
|
20230628,161800,722716995,2550,2550,2550,2550,0
|
|
20230628,161700,722716995,2550,2550,2550,2550,0
|
|
20230628,161600,722716995,2550,2550,2550,2550,0
|
|
20230628,161500,722716995,2550,2550,2550,2550,0
|
|
20230628,161400,722716995,2550,2550,2550,2550,0
|
|
20230628,161300,722716995,2550,2550,2550,2550,0
|
|
20230628,161200,722716995,2550,2550,2550,2550,0
|
|
20230628,161100,722716995,2550,2550,2550,2550,0
|
|
20230628,161000,722716995,2550,2550,2550,2550,0
|
|
20230628,160900,722716995,2550,2550,2550,2550,0
|
|
20230628,160800,722716995,2550,2550,2550,2550,0
|
|
20230628,160700,722716995,2550,2550,2550,2550,0
|
|
20230628,160600,722716995,2550,2550,2550,2550,0
|
|
20230628,160500,722716995,2550,2550,2550,2550,0
|
|
20230628,160400,722716995,2550,2550,2550,2550,0
|
|
20230628,160300,722716995,2550,2550,2550,2550,0
|
|
20230628,160200,722716995,2550,2550,2550,2550,0
|
|
20230628,160100,722716995,2550,2550,2550,2550,0
|
|
20230628,160000,722716995,2550,2550,2550,2550,0
|
|
20230628,155900,722716995,2550,2550,2550,2550,0
|
|
20230628,155800,722716995,2550,2550,2550,2550,4095
|
|
20230628,155700,722716995,2550,2550,2550,2550,0
|
|
20230628,155600,722716995,2550,2550,2550,2550,0
|
|
20230628,155500,722716995,2550,2550,2550,2550,0
|
|
20230628,155400,722716995,2550,2550,2550,2550,0
|
|
20230628,155300,722716995,2550,2550,2550,2550,0
|
|
20230628,155200,722716995,2550,2550,2550,2550,0
|
|
20230628,155100,722716995,2550,2550,2550,2550,0
|
|
20230628,155000,722716995,2550,2550,2550,2550,0
|
|
20230628,154900,722716995,2550,2550,2550,2550,0
|
|
20230628,154800,722716995,2550,2550,2550,2550,0
|
|
20230628,154700,722716995,2550,2550,2550,2550,0
|
|
20230628,154600,722716995,2550,2550,2550,2550,0
|
|
20230628,154500,722716995,2550,2550,2550,2550,0
|
|
20230628,154400,722716995,2550,2550,2550,2550,0
|
|
20230628,154300,722716995,2550,2550,2550,2550,0
|
|
20230628,154200,722716995,2550,2550,2550,2550,0
|
|
20230628,154100,722716995,2550,2550,2550,2550,0
|
|
20230628,154000,722716995,2550,2550,2550,2550,0
|
|
20230628,153900,722716995,2550,2550,2550,2550,0
|
|
20230628,153800,722716995,2550,2550,2550,2550,0
|
|
20230628,153700,722716995,2550,2550,2550,2550,0
|
|
20230628,153600,722716995,2550,2550,2550,2550,0
|
|
20230628,153500,722716995,2550,2550,2550,2550,0
|
|
20230628,153400,722716995,2550,2550,2550,2550,0
|
|
20230628,153300,722716995,2550,2550,2550,2550,0
|
|
20230628,153200,722716995,2550,2550,2550,2550,0
|
|
20230628,153100,722716995,2550,2550,2550,2550,0
|
|
20230628,153000,722716995,2550,2550,2550,2550,4095
|
|
20230628,152900,712274745,2535,2535,2535,2535,0
|
|
20230628,152800,712274745,2535,2535,2535,2535,0
|
|
20230628,152700,712274745,2535,2535,2535,2535,0
|
|
20230628,152600,712274745,2535,2535,2535,2535,0
|
|
20230628,152500,712274745,2535,2535,2535,2535,0
|
|
20230628,152400,712274745,2535,2535,2535,2535,0
|
|
20230628,152300,712274745,2535,2535,2535,2535,0
|
|
20230628,152200,712274745,2535,2535,2535,2535,0
|
|
20230628,152100,712274745,2535,2535,2535,2535,0
|
|
20230628,152000,712274745,2535,2535,2535,2535,0
|
|
20230628,151900,712274745,2535,2545,2550,2535,659
|
|
20230628,151800,710603875,2550,2550,2550,2535,471
|
|
20230628,151700,709408915,2550,2550,2550,2535,52
|
|
20230628,151600,709276700,2550,2550,2550,2535,9
|
|
20230628,151500,709253845,2540,2540,2540,2540,1054
|
|
20230628,151400,706576685,2540,2540,2540,2540,732
|
|
20230628,151300,704717405,2550,2550,2550,2540,52
|
|
20230628,151200,704585305,2540,2550,2550,2540,111
|
|
20230628,151100,704303355,2540,2550,2555,2540,1466
|
|
20230628,151000,700565545,2555,2545,2555,2545,100
|
|
20230628,150900,700310995,2540,2540,2540,2540,3968
|
|
20230628,150800,690232275,2540,2540,2545,2535,1508
|
|
20230628,150700,686402370,2545,2540,2550,2540,301
|
|
20230628,150600,685637570,2545,2550,2550,2540,1004
|
|
20230628,150500,683084160,2545,2545,2550,2545,8963
|
|
20230628,150400,660273150,2550,2555,2555,2550,5590
|
|
20230628,150300,646018635,2555,2555,2555,2550,850
|
|
20230628,150200,643847885,2560,2560,2560,2560,22
|
|
20230628,150100,643791565,2560,2560,2560,2555,566
|
|
20230628,150000,642342930,2560,2560,2560,2560,0
|
|
20230628,145900,642342930,2560,2560,2560,2560,0
|
|
20230628,145800,642342930,2560,2560,2560,2560,500
|
|
20230628,145700,641062930,2565,2565,2565,2565,0
|
|
20230628,145600,641062930,2565,2565,2565,2565,0
|
|
20230628,145500,641062930,2565,2560,2565,2560,42
|
|
20230628,145400,640955405,2560,2560,2560,2555,2802
|
|
20230628,145300,633784785,2560,2560,2560,2560,1
|
|
20230628,145200,633782225,2555,2555,2555,2555,385
|
|
20230628,145100,632798550,2555,2555,2555,2555,15
|
|
20230628,145000,632760225,2555,2555,2555,2555,94
|
|
20230628,144900,632520055,2555,2560,2560,2555,331
|
|
20230628,144800,631674345,2555,2555,2555,2555,2251
|
|
20230628,144700,625923040,2560,2560,2560,2560,4
|
|
20230628,144600,625912800,2555,2555,2555,2555,2090
|
|
20230628,144500,620572850,2555,2555,2555,2555,210
|
|
20230628,144400,620036300,2565,2565,2565,2565,0
|
|
20230628,144300,620036300,2565,2565,2565,2565,0
|
|
20230628,144200,620036300,2565,2565,2565,2565,1
|
|
20230628,144100,620033735,2560,2560,2560,2555,1661
|
|
20230628,144000,615789755,2565,2565,2565,2565,0
|
|
20230628,143900,615789755,2565,2565,2565,2565,1
|
|
20230628,143800,615787190,2565,2565,2565,2565,1
|
|
20230628,143700,615784625,2560,2560,2560,2560,44
|
|
20230628,143600,615671985,2565,2565,2565,2565,0
|
|
20230628,143500,615671985,2565,2565,2565,2565,0
|
|
20230628,143400,615671985,2565,2565,2565,2565,0
|
|
20230628,143300,615671985,2565,2565,2565,2565,0
|
|
20230628,143200,615671985,2565,2565,2565,2565,0
|
|
20230628,143100,615671985,2565,2565,2565,2565,0
|
|
20230628,143000,615671985,2565,2565,2565,2555,13
|
|
20230628,142900,615638740,2555,2555,2555,2555,1048
|
|
20230628,142800,612961100,2560,2560,2560,2560,490
|
|
20230628,142700,611706700,2560,2565,2565,2560,1094
|
|
20230628,142600,608905935,2565,2565,2565,2565,0
|
|
20230628,142500,608905935,2565,2570,2570,2565,756
|
|
20230628,142400,606963020,2575,2575,2575,2575,0
|
|
20230628,142300,606963020,2575,2575,2575,2575,0
|
|
20230628,142200,606963020,2575,2575,2575,2575,0
|
|
20230628,142100,606963020,2575,2575,2575,2575,0
|
|
20230628,142000,606963020,2575,2575,2575,2575,0
|
|
20230628,141900,606963020,2575,2575,2580,2570,954
|
|
20230628,141800,604511215,2580,2580,2580,2580,0
|
|
20230628,141700,604511215,2580,2570,2580,2570,51
|
|
20230628,141600,604380135,2580,2580,2580,2580,50
|
|
20230628,141500,604251135,2580,2580,2580,2575,42
|
|
20230628,141400,604142780,2580,2575,2580,2565,15
|
|
20230628,141300,604104120,2580,2575,2580,2570,1001
|
|
20230628,141200,601531535,2580,2580,2580,2580,0
|
|
20230628,141100,601531535,2580,2580,2580,2580,100
|
|
20230628,141000,601273535,2580,2575,2580,2575,329
|
|
20230628,140900,600426160,2575,2575,2575,2575,200
|
|
20230628,140800,599911160,2575,2570,2575,2570,102
|
|
20230628,140700,599648515,2575,2575,2575,2575,0
|
|
20230628,140600,599648515,2575,2565,2575,2560,401
|
|
20230628,140500,598621065,2575,2575,2575,2575,0
|
|
20230628,140400,598621065,2575,2575,2575,2575,0
|
|
20230628,140300,598621065,2575,2575,2575,2575,1
|
|
20230628,140200,598618490,2565,2565,2565,2565,2
|
|
20230628,140100,598613360,2580,2580,2580,2580,0
|
|
20230628,140000,598613360,2580,2580,2580,2580,0
|
|
20230628,135900,598613360,2580,2560,2580,2560,242
|
|
20230628,135800,597993615,2565,2575,2575,2565,66
|
|
20230628,135700,597824285,2580,2580,2580,2580,0
|
|
20230628,135600,597824285,2580,2580,2580,2580,5
|
|
20230628,135500,597811385,2580,2580,2580,2565,3
|
|
20230628,135400,597803660,2565,2580,2580,2565,113
|
|
20230628,135300,597513520,2575,2575,2575,2575,6
|
|
20230628,135200,597498070,2580,2580,2580,2580,0
|
|
20230628,135100,597498070,2580,2580,2580,2580,604
|
|
20230628,135000,595939750,2580,2575,2580,2575,750
|
|
20230628,134900,594006340,2570,2570,2570,2560,255
|
|
20230628,134800,593351010,2570,2565,2570,2565,10
|
|
20230628,134700,593325330,2570,2570,2570,2570,0
|
|
20230628,134600,593325330,2570,2570,2570,2570,1
|
|
20230628,134500,593322760,2560,2560,2560,2560,0
|
|
20230628,134400,593322760,2560,2575,2575,2560,501
|
|
20230628,134300,592039685,2560,2560,2560,2560,876
|
|
20230628,134200,589797125,2570,2570,2570,2570,0
|
|
20230628,134100,589797125,2570,2560,2570,2560,1020
|
|
20230628,134000,587185725,2560,2560,2560,2560,0
|
|
20230628,133900,587185725,2560,2560,2560,2560,0
|
|
20230628,133800,587185725,2560,2560,2560,2560,0
|
|
20230628,133700,587185725,2560,2560,2560,2560,1000
|
|
20230628,133600,584625725,2565,2565,2565,2565,2118
|
|
20230628,133500,579193055,2570,2570,2570,2570,0
|
|
20230628,133400,579193055,2570,2570,2570,2570,1
|
|
20230628,133300,579190485,2585,2585,2585,2585,0
|
|
20230628,133200,579190485,2585,2585,2585,2585,0
|
|
20230628,133100,579190485,2585,2585,2585,2585,0
|
|
20230628,133000,579190485,2585,2585,2585,2585,0
|
|
20230628,132900,579190485,2585,2585,2585,2585,0
|
|
20230628,132800,579190485,2585,2585,2585,2585,0
|
|
20230628,132700,579190485,2585,2585,2585,2585,0
|
|
20230628,132600,579190485,2585,2575,2585,2575,54
|
|
20230628,132500,579051165,2580,2580,2580,2580,0
|
|
20230628,132400,579051165,2580,2580,2580,2580,0
|
|
20230628,132300,579051165,2580,2580,2580,2580,0
|
|
20230628,132200,579051165,2580,2580,2580,2580,1
|
|
20230628,132100,579048585,2575,2575,2580,2575,101
|
|
20230628,132000,578788440,2565,2565,2565,2565,6
|
|
20230628,131900,578773050,2580,2580,2580,2580,1
|
|
20230628,131800,578770470,2565,2580,2580,2565,30501
|
|
20230628,131700,500083115,2585,2580,2585,2580,16
|
|
20230628,131600,500041830,2580,2580,2580,2580,68
|
|
20230628,131500,499866390,2580,2580,2580,2580,16
|
|
20230628,131400,499825110,2585,2585,2585,2585,0
|
|
20230628,131300,499825110,2585,2585,2585,2580,5279
|
|
20230628,131200,486205185,2590,2585,2590,2585,482
|
|
20230628,131100,484959210,2585,2580,2585,2580,2167
|
|
20230628,131000,479368345,2585,2585,2585,2585,0
|
|
20230628,130900,479368345,2585,2585,2585,2585,0
|
|
20230628,130800,479368345,2585,2585,2585,2585,0
|
|
20230628,130700,479368345,2585,2580,2585,2580,31
|
|
20230628,130600,479288360,2580,2585,2585,2580,1252
|
|
20230628,130500,476058190,2585,2585,2585,2585,0
|
|
20230628,130400,476058190,2585,2585,2585,2585,50
|
|
20230628,130300,475928940,2585,2585,2585,2585,75
|
|
20230628,130200,475735065,2585,2585,2585,2585,54
|
|
20230628,130100,475595475,2585,2585,2585,2585,10
|
|
20230628,130000,475569625,2585,2585,2585,2585,0
|
|
20230628,125900,475569625,2585,2585,2585,2585,50
|
|
20230628,125800,475440375,2585,2585,2585,2585,0
|
|
20230628,125700,475440375,2585,2585,2585,2585,2
|
|
20230628,125600,475435205,2585,2585,2585,2585,4
|
|
20230628,125500,475424865,2580,2580,2580,2580,15
|
|
20230628,125400,475386165,2590,2590,2590,2590,0
|
|
20230628,125300,475386165,2590,2590,2590,2590,0
|
|
20230628,125200,475386165,2590,2590,2590,2590,300
|
|
20230628,125100,474609165,2590,2590,2590,2590,53
|
|
20230628,125000,474471895,2590,2590,2590,2590,10
|
|
20230628,124900,474445995,2585,2580,2585,2580,85
|
|
20230628,124800,474226595,2585,2585,2585,2585,100
|
|
20230628,124700,473968095,2590,2590,2590,2590,150
|
|
20230628,124600,473579595,2590,2585,2590,2585,102
|
|
20230628,124500,473315420,2580,2585,2585,2580,274
|
|
20230628,124400,472607850,2580,2580,2580,2580,602
|
|
20230628,124300,471054690,2595,2585,2595,2585,1061
|
|
20230628,124200,468303925,2585,2585,2585,2580,6
|
|
20230628,124100,468288425,2580,2585,2585,2580,515
|
|
20230628,124000,466957220,2580,2580,2580,2580,251
|
|
20230628,123900,466309640,2580,2580,2580,2580,1064
|
|
20230628,123800,463564520,2585,2585,2585,2585,0
|
|
20230628,123700,463564520,2585,2585,2585,2585,229
|
|
20230628,123600,462972555,2585,2585,2585,2585,0
|
|
20230628,123500,462972555,2585,2585,2585,2585,0
|
|
20230628,123400,462972555,2585,2585,2595,2585,1637
|
|
20230628,123300,458740520,2585,2585,2595,2580,2521
|
|
20230628,123200,452230715,2595,2585,2595,2585,166
|
|
20230628,123100,451800575,2595,2580,2595,2580,4548
|
|
20230628,123000,440005790,2580,2580,2590,2580,9467
|
|
20230628,122900,415529860,2585,2560,2585,2560,8015
|
|
20230628,122800,394955985,2560,2555,2560,2550,301
|
|
20230628,122700,394188415,2560,2560,2560,2560,0
|
|
20230628,122600,394188415,2560,2560,2560,2560,2
|
|
20230628,122500,394183295,2560,2560,2560,2560,10
|
|
20230628,122400,394157695,2560,2560,2560,2560,0
|
|
20230628,122300,394157695,2560,2560,2560,2560,0
|
|
20230628,122200,394157695,2560,2550,2560,2550,16
|
|
20230628,122100,394116865,2560,2555,2560,2555,69
|
|
20230628,122000,393940565,2555,2555,2555,2555,10
|
|
20230628,121900,393915015,2560,2560,2560,2560,0
|
|
20230628,121800,393915015,2560,2555,2560,2550,301
|
|
20230628,121700,393146810,2560,2560,2560,2560,0
|
|
20230628,121600,393146810,2560,2560,2560,2560,10
|
|
20230628,121500,393121210,2560,2560,2560,2560,1
|
|
20230628,121400,393118650,2560,2560,2560,2560,0
|
|
20230628,121300,393118650,2560,2560,2560,2560,0
|
|
20230628,121200,393118650,2560,2550,2560,2550,45
|
|
20230628,121100,393003850,2550,2550,2550,2550,6109
|
|
20230628,121000,377425900,2560,2555,2560,2555,10
|
|
20230628,120900,377400345,2555,2555,2555,2555,231
|
|
20230628,120800,376810140,2560,2560,2560,2560,0
|
|
20230628,120700,376810140,2560,2560,2560,2560,3
|
|
20230628,120600,376802460,2555,2560,2560,2555,1005
|
|
20230628,120500,374229685,2560,2560,2560,2560,7
|
|
20230628,120400,374211765,2550,2550,2550,2550,44
|
|
20230628,120300,374099565,2560,2560,2560,2560,3
|
|
20230628,120200,374091885,2555,2555,2555,2555,1
|
|
20230628,120100,374089330,2560,2560,2560,2560,0
|
|
20230628,120000,374089330,2560,2560,2560,2560,0
|
|
20230628,115900,374089330,2560,2560,2560,2560,100
|
|
20230628,115800,373833330,2560,2560,2560,2560,0
|
|
20230628,115700,373833330,2560,2550,2560,2550,99
|
|
20230628,115600,373580860,2550,2550,2550,2550,221
|
|
20230628,115500,373017310,2550,2550,2550,2550,1364
|
|
20230628,115400,369539110,2560,2560,2560,2560,50
|
|
20230628,115300,369411110,2560,2560,2560,2560,32
|
|
20230628,115200,369329190,2550,2555,2560,2550,6243
|
|
20230628,115100,353404055,2555,2555,2555,2555,80
|
|
20230628,115000,353199655,2560,2555,2560,2555,35
|
|
20230628,114900,353110205,2560,2560,2560,2560,5
|
|
20230628,114800,353097405,2555,2560,2560,2555,304
|
|
20230628,114700,352319665,2560,2560,2560,2560,619
|
|
20230628,114600,350735025,2560,2555,2560,2555,301
|
|
20230628,114500,349965965,2560,2560,2560,2560,0
|
|
20230628,114400,349965965,2560,2560,2560,2560,1
|
|
20230628,114300,349963405,2555,2560,2560,2555,29
|
|
20230628,114200,349889275,2560,2555,2560,2555,176
|
|
20230628,114100,349439040,2555,2555,2560,2555,42
|
|
20230628,114000,349331725,2555,2555,2555,2550,170
|
|
20230628,113900,348897930,2555,2555,2555,2555,226
|
|
20230628,113800,348320500,2555,2555,2555,2555,3
|
|
20230628,113700,348312835,2560,2560,2560,2560,0
|
|
20230628,113600,348312835,2560,2560,2560,2560,8
|
|
20230628,113500,348292355,2560,2560,2560,2560,5
|
|
20230628,113400,348279555,2560,2560,2560,2560,83
|
|
20230628,113300,348067075,2560,2560,2560,2560,5
|
|
20230628,113200,348054275,2550,2555,2555,2550,2427
|
|
20230628,113100,341857260,2560,2560,2560,2560,1
|
|
20230628,113000,341854700,2560,2560,2560,2560,152
|
|
20230628,112900,341465580,2560,2560,2560,2560,2
|
|
20230628,112800,341460460,2565,2565,2565,2565,0
|
|
20230628,112700,341460460,2565,2565,2565,2565,0
|
|
20230628,112600,341460460,2565,2565,2565,2565,81
|
|
20230628,112500,341252695,2565,2565,2565,2565,0
|
|
20230628,112400,341252695,2565,2565,2565,2565,0
|
|
20230628,112300,341252695,2565,2565,2565,2565,0
|
|
20230628,112200,341252695,2565,2565,2565,2565,100
|
|
20230628,112100,340996195,2565,2565,2565,2565,0
|
|
20230628,112000,340996195,2565,2560,2565,2560,13
|
|
20230628,111900,340962860,2565,2565,2565,2565,0
|
|
20230628,111800,340962860,2565,2565,2565,2565,0
|
|
20230628,111700,340962860,2565,2565,2565,2565,3
|
|
20230628,111600,340955165,2565,2565,2565,2565,5
|
|
20230628,111500,340942340,2555,2555,2555,2555,84
|
|
20230628,111400,340727720,2565,2560,2565,2560,343
|
|
20230628,111300,339849615,2560,2560,2560,2560,0
|
|
20230628,111200,339849615,2560,2555,2560,2555,294
|
|
20230628,111100,339098420,2560,2560,2560,2555,410
|
|
20230628,111000,338050820,2555,2560,2560,2555,222
|
|
20230628,110900,337483555,2565,2565,2565,2565,10
|
|
20230628,110800,337457905,2565,2565,2565,2565,5
|
|
20230628,110700,337445080,2565,2560,2565,2560,16
|
|
20230628,110600,337404105,2565,2565,2565,2565,3
|
|
20230628,110500,337396410,2570,2560,2570,2555,217
|
|
20230628,110400,336841840,2560,2560,2560,2560,156
|
|
20230628,110300,336442480,2570,2570,2570,2570,0
|
|
20230628,110200,336442480,2570,2570,2570,2570,0
|
|
20230628,110100,336442480,2570,2570,2570,2570,0
|
|
20230628,110000,336442480,2570,2570,2570,2570,0
|
|
20230628,105900,336442480,2570,2570,2570,2545,3590
|
|
20230628,105800,327283180,2570,2570,2570,2570,1
|
|
20230628,105700,327280610,2565,2555,2565,2550,2450
|
|
20230628,105600,321003005,2565,2550,2565,2550,931
|
|
20230628,105500,318626410,2550,2565,2565,2550,4416
|
|
20230628,105400,307363915,2560,2570,2570,2560,4
|
|
20230628,105300,307353655,2555,2555,2555,2555,639
|
|
20230628,105200,305721010,2555,2560,2560,2555,250
|
|
20230628,105100,305082245,2560,2555,2560,2555,215
|
|
20230628,105000,304532880,2555,2555,2560,2555,1249
|
|
20230628,104900,301339230,2550,2560,2560,2550,2063
|
|
20230628,104800,296069330,2560,2570,2570,2555,1369
|
|
20230628,104700,292571445,2555,2570,2570,2555,7
|
|
20230628,104600,292553485,2570,2570,2570,2570,5
|
|
20230628,104500,292540635,2570,2570,2570,2570,0
|
|
20230628,104400,292540635,2570,2570,2570,2570,3
|
|
20230628,104300,292532925,2570,2570,2570,2570,0
|
|
20230628,104200,292532925,2570,2570,2570,2550,717
|
|
20230628,104100,290704495,2555,2570,2570,2555,4640
|
|
20230628,104000,278848555,2555,2560,2560,2555,1027
|
|
20230628,103900,276219840,2570,2570,2570,2570,0
|
|
20230628,103800,276219840,2570,2570,2570,2570,0
|
|
20230628,103700,276219840,2570,2560,2570,2560,154
|
|
20230628,103600,275825590,2570,2565,2570,2560,12
|
|
20230628,103500,275794855,2570,2560,2570,2560,18
|
|
20230628,103400,275748765,2560,2570,2570,2560,31
|
|
20230628,103300,275669105,2570,2570,2570,2570,0
|
|
20230628,103200,275669105,2570,2570,2570,2570,10
|
|
20230628,103100,275643405,2570,2570,2570,2570,0
|
|
20230628,103000,275643405,2570,2565,2570,2560,401
|
|
20230628,102900,274615360,2565,2565,2565,2565,0
|
|
20230628,102800,274615360,2565,2565,2565,2560,51
|
|
20230628,102700,274484680,2565,2565,2565,2560,612
|
|
20230628,102600,272915660,2570,2570,2570,2570,40
|
|
20230628,102500,272812860,2570,2570,2570,2570,0
|
|
20230628,102400,272812860,2570,2570,2570,2570,0
|
|
20230628,102300,272812860,2570,2580,2580,2565,508
|
|
20230628,102200,271507295,2580,2560,2580,2560,6998
|
|
20230628,102100,253592355,2560,2580,2580,2560,6801
|
|
20230628,102000,236128490,2570,2570,2570,2570,0
|
|
20230628,101900,236128490,2570,2575,2575,2570,5127
|
|
20230628,101800,222951175,2575,2575,2575,2575,0
|
|
20230628,101700,222951175,2575,2575,2575,2575,1
|
|
20230628,101600,222948600,2575,2575,2575,2575,729
|
|
20230628,101500,221071425,2580,2580,2580,2575,979
|
|
20230628,101400,218548605,2585,2575,2585,2575,2
|
|
20230628,101300,218543445,2580,2580,2580,2580,0
|
|
20230628,101200,218543445,2580,2580,2580,2580,0
|
|
20230628,101100,218543445,2580,2580,2580,2580,4
|
|
20230628,101000,218533125,2575,2575,2580,2575,239
|
|
20230628,100900,217917695,2590,2590,2590,2590,0
|
|
20230628,100800,217917695,2590,2585,2590,2575,3500
|
|
20230628,100700,208902475,2590,2590,2590,2590,1
|
|
20230628,100600,208899885,2585,2585,2585,2585,1
|
|
20230628,100500,208897300,2590,2590,2590,2590,56
|
|
20230628,100400,208752260,2590,2590,2590,2590,175
|
|
20230628,100300,208299010,2595,2595,2595,2595,0
|
|
20230628,100200,208299010,2595,2595,2595,2595,70
|
|
20230628,100100,208117360,2595,2585,2595,2585,1923
|
|
20230628,100000,203140960,2575,2580,2580,2575,79
|
|
20230628,095900,202937285,2585,2585,2585,2585,0
|
|
20230628,095800,202937285,2585,2585,2585,2585,6
|
|
20230628,095700,202921775,2585,2575,2585,2575,116
|
|
20230628,095600,202622915,2575,2575,2575,2575,6291
|
|
20230628,095500,186423590,2580,2580,2580,2575,674
|
|
20230628,095400,184685425,2585,2585,2585,2585,600
|
|
20230628,095300,183134425,2590,2585,2590,2580,180
|
|
20230628,095200,182668355,2580,2580,2580,2580,0
|
|
20230628,095100,182668355,2580,2580,2580,2580,7565
|
|
20230628,095000,163150655,2585,2580,2590,2580,86
|
|
20230628,094900,162928720,2580,2590,2590,2580,21
|
|
20230628,094800,162874525,2580,2580,2580,2580,16
|
|
20230628,094700,162833245,2595,2580,2595,2580,2795
|
|
20230628,094600,155591475,2570,2580,2580,2570,152
|
|
20230628,094500,155200670,2580,2570,2580,2570,112
|
|
20230628,094400,154912245,2575,2580,2580,2565,1240
|
|
20230628,094300,151714055,2560,2565,2565,2560,61
|
|
20230628,094200,151557890,2560,2565,2565,2560,5
|
|
20230628,094100,151545075,2560,2570,2570,2560,3820
|
|
20230628,094000,141734435,2570,2575,2575,2570,299
|
|
20230628,093900,140965865,2575,2575,2575,2575,73
|
|
20230628,093800,140777890,2575,2575,2575,2570,2530
|
|
20230628,093700,134271945,2580,2580,2580,2580,0
|
|
20230628,093600,134271945,2580,2580,2580,2580,0
|
|
20230628,093500,134271945,2580,2580,2580,2580,15
|
|
20230628,093400,134233245,2580,2580,2580,2580,1
|
|
20230628,093300,134230665,2575,2580,2580,2575,405
|
|
20230628,093200,133187715,2580,2580,2585,2580,32
|
|
20230628,093100,133105150,2590,2590,2590,2580,67
|
|
20230628,093000,132931870,2595,2595,2595,2595,107
|
|
20230628,092900,132654205,2595,2590,2595,2590,7
|
|
20230628,092800,132636065,2590,2585,2590,2580,2929
|
|
20230628,092700,125061635,2580,2580,2580,2580,50
|
|
20230628,092600,124932635,2580,2590,2590,2580,200
|
|
20230628,092500,124415635,2580,2580,2580,2580,1001
|
|
20230628,092400,121833055,2580,2580,2580,2580,0
|
|
20230628,092300,121833055,2580,2580,2590,2580,1373
|
|
20230628,092200,118290215,2580,2580,2580,2580,37
|
|
20230628,092100,118194755,2580,2580,2580,2580,497
|
|
20230628,092000,116912495,2585,2585,2585,2585,1000
|
|
20230628,091900,114327495,2585,2590,2595,2585,1781
|
|
20230628,091800,109721280,2590,2590,2590,2590,638
|
|
20230628,091700,108068860,2595,2590,2595,2590,1198
|
|
20230628,091600,104961030,2595,2590,2595,2590,1825
|
|
20230628,091500,100232435,2595,2600,2600,2585,2287
|
|
20230628,091400,94301140,2595,2595,2600,2595,230
|
|
20230628,091300,93704035,2600,2595,2600,2585,2594
|
|
20230628,091200,86986360,2600,2585,2600,2585,331
|
|
20230628,091100,86128075,2585,2585,2600,2585,1481
|
|
20230628,091000,82285510,2585,2575,2590,2575,1270
|
|
20230628,090900,79004005,2570,2580,2580,2570,10
|
|
20230628,090800,78978225,2575,2570,2575,2565,3327
|
|
20230628,090700,70437230,2570,2575,2575,2565,4300
|
|
20230628,090600,59391725,2575,2575,2575,2575,154
|
|
20230628,090500,58995175,2575,2580,2580,2575,106
|
|
20230628,090400,58721885,2570,2580,2580,2570,1272
|
|
20230628,090300,55451005,2585,2560,2585,2560,7014
|
|
20230628,090200,37460170,2570,2570,2570,2555,1457
|
|
20230628,090100,33737250,2570,2565,2575,2555,2344
|
|
20230628,090000,27720935,2565,2545,2565,2545,10583
|