581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183800,712250485,2640,2640,2640,2640,19252
|
|
20230628,183700,712250485,2640,2640,2640,2640,0
|
|
20230628,183600,712250485,2640,2640,2640,2640,0
|
|
20230628,183500,712250485,2640,2640,2640,2640,0
|
|
20230628,183400,712250485,2640,2640,2640,2640,0
|
|
20230628,183300,712250485,2640,2640,2640,2640,0
|
|
20230628,183200,712250485,2640,2640,2640,2640,0
|
|
20230628,183100,712250485,2640,2640,2640,2640,0
|
|
20230628,183000,712250485,2640,2640,2640,2640,0
|
|
20230628,182900,712250485,2640,2640,2640,2640,0
|
|
20230628,182800,712250485,2640,2640,2640,2640,0
|
|
20230628,182700,712250485,2640,2640,2640,2640,0
|
|
20230628,182600,712250485,2640,2640,2640,2640,0
|
|
20230628,182500,712250485,2640,2640,2640,2640,0
|
|
20230628,182400,712250485,2640,2640,2640,2640,0
|
|
20230628,182300,712250485,2640,2640,2640,2640,0
|
|
20230628,182200,712250485,2640,2640,2640,2640,0
|
|
20230628,182100,712250485,2640,2640,2640,2640,0
|
|
20230628,182000,712250485,2640,2640,2640,2640,0
|
|
20230628,181900,712250485,2640,2640,2640,2640,0
|
|
20230628,181800,712250485,2640,2640,2640,2640,0
|
|
20230628,181700,712250485,2640,2640,2640,2640,0
|
|
20230628,181600,712250485,2640,2640,2640,2640,0
|
|
20230628,181500,712250485,2640,2640,2640,2640,0
|
|
20230628,181400,712250485,2640,2640,2640,2640,0
|
|
20230628,181300,712250485,2640,2640,2640,2640,0
|
|
20230628,181200,712250485,2640,2640,2640,2640,0
|
|
20230628,181100,712250485,2640,2640,2640,2640,0
|
|
20230628,181000,712250485,2640,2640,2640,2640,0
|
|
20230628,180900,712250485,2640,2640,2640,2640,0
|
|
20230628,180800,712250485,2640,2640,2640,2640,19252
|
|
20230628,180700,712250485,2640,2640,2640,2640,0
|
|
20230628,180600,712250485,2640,2640,2640,2640,0
|
|
20230628,180500,712250485,2640,2640,2640,2640,0
|
|
20230628,180400,712250485,2640,2640,2640,2640,0
|
|
20230628,180300,712250485,2640,2640,2640,2640,0
|
|
20230628,180200,712250485,2640,2640,2640,2640,0
|
|
20230628,180100,712250485,2640,2640,2640,2640,0
|
|
20230628,180000,712250485,2640,2640,2640,2640,0
|
|
20230628,175900,712250485,2640,2640,2640,2640,0
|
|
20230628,175800,712250485,2640,2640,2640,2640,0
|
|
20230628,175700,712250485,2640,2640,2640,2640,0
|
|
20230628,175600,712250485,2640,2640,2640,2640,0
|
|
20230628,175500,712250485,2640,2640,2640,2640,0
|
|
20230628,175400,712250485,2640,2640,2640,2640,0
|
|
20230628,175300,712250485,2640,2640,2640,2640,0
|
|
20230628,175200,712250485,2640,2640,2640,2640,0
|
|
20230628,175100,712250485,2640,2640,2640,2640,0
|
|
20230628,175000,712250485,2640,2640,2640,2640,0
|
|
20230628,174900,712250485,2640,2640,2640,2640,0
|
|
20230628,174800,712250485,2640,2640,2640,2640,0
|
|
20230628,174700,712250485,2640,2640,2640,2640,0
|
|
20230628,174600,712250485,2640,2640,2640,2640,0
|
|
20230628,174500,712250485,2640,2640,2640,2640,0
|
|
20230628,174400,712250485,2640,2640,2640,2640,0
|
|
20230628,174300,712250485,2640,2640,2640,2640,0
|
|
20230628,174200,712250485,2640,2640,2640,2640,0
|
|
20230628,174100,712250485,2640,2640,2640,2640,0
|
|
20230628,174000,712250485,2640,2640,2640,2640,0
|
|
20230628,173900,712250485,2640,2640,2640,2640,0
|
|
20230628,173800,712250485,2640,2640,2640,2640,19252
|
|
20230628,173700,712250485,2640,2640,2640,2640,0
|
|
20230628,173600,712250485,2640,2640,2640,2640,0
|
|
20230628,173500,712250485,2640,2640,2640,2640,0
|
|
20230628,173400,712250485,2640,2640,2640,2640,0
|
|
20230628,173300,712250485,2640,2640,2640,2640,0
|
|
20230628,173200,712250485,2640,2640,2640,2640,0
|
|
20230628,173100,712250485,2640,2640,2640,2640,0
|
|
20230628,173000,712250485,2640,2640,2640,2640,0
|
|
20230628,172900,712250485,2640,2640,2640,2640,0
|
|
20230628,172800,712250485,2640,2640,2640,2640,0
|
|
20230628,172700,712250485,2640,2640,2640,2640,0
|
|
20230628,172600,712250485,2640,2640,2640,2640,0
|
|
20230628,172500,712250485,2640,2640,2640,2640,0
|
|
20230628,172400,712250485,2640,2640,2640,2640,0
|
|
20230628,172300,712250485,2640,2640,2640,2640,0
|
|
20230628,172200,712250485,2640,2640,2640,2640,0
|
|
20230628,172100,712250485,2640,2640,2640,2640,0
|
|
20230628,172000,712250485,2640,2640,2640,2640,0
|
|
20230628,171900,712250485,2640,2640,2640,2640,0
|
|
20230628,171800,712250485,2640,2640,2640,2640,0
|
|
20230628,171700,712250485,2640,2640,2640,2640,0
|
|
20230628,171600,712250485,2640,2640,2640,2640,0
|
|
20230628,171500,712250485,2640,2640,2640,2640,0
|
|
20230628,171400,712250485,2640,2640,2640,2640,0
|
|
20230628,171300,712250485,2640,2640,2640,2640,0
|
|
20230628,171200,712250485,2640,2640,2640,2640,0
|
|
20230628,171100,712250485,2640,2640,2640,2640,0
|
|
20230628,171000,712250485,2640,2640,2640,2640,0
|
|
20230628,170900,712250485,2640,2640,2640,2640,0
|
|
20230628,170800,712250485,2640,2640,2640,2640,19252
|
|
20230628,170700,712250485,2640,2640,2640,2640,0
|
|
20230628,170600,712250485,2640,2640,2640,2640,0
|
|
20230628,170500,712250485,2640,2640,2640,2640,0
|
|
20230628,170400,712250485,2640,2640,2640,2640,0
|
|
20230628,170300,712250485,2640,2640,2640,2640,0
|
|
20230628,170200,712250485,2640,2640,2640,2640,0
|
|
20230628,170100,712250485,2640,2640,2640,2640,0
|
|
20230628,170000,712250485,2640,2640,2640,2640,0
|
|
20230628,165900,712250485,2640,2640,2640,2640,0
|
|
20230628,165800,712250485,2640,2640,2640,2640,0
|
|
20230628,165700,712250485,2640,2640,2640,2640,0
|
|
20230628,165600,712250485,2640,2640,2640,2640,0
|
|
20230628,165500,712250485,2640,2640,2640,2640,0
|
|
20230628,165400,712250485,2640,2640,2640,2640,0
|
|
20230628,165300,712250485,2640,2640,2640,2640,0
|
|
20230628,165200,712250485,2640,2640,2640,2640,0
|
|
20230628,165100,712250485,2640,2640,2640,2640,0
|
|
20230628,165000,712250485,2640,2640,2640,2640,0
|
|
20230628,164900,712250485,2640,2640,2640,2640,0
|
|
20230628,164800,712250485,2640,2640,2640,2640,0
|
|
20230628,164700,712250485,2640,2640,2640,2640,0
|
|
20230628,164600,712250485,2640,2640,2640,2640,0
|
|
20230628,164500,712250485,2640,2640,2640,2640,0
|
|
20230628,164400,712250485,2640,2640,2640,2640,0
|
|
20230628,164300,712250485,2640,2640,2640,2640,0
|
|
20230628,164200,712250485,2640,2640,2640,2640,0
|
|
20230628,164100,712250485,2640,2640,2640,2640,0
|
|
20230628,164000,712250485,2640,2640,2640,2640,0
|
|
20230628,163900,712250485,2640,2640,2640,2640,0
|
|
20230628,163800,712250485,2640,2640,2640,2640,19252
|
|
20230628,163700,712250485,2640,2640,2640,2640,0
|
|
20230628,163600,712250485,2640,2640,2640,2640,0
|
|
20230628,163500,712250485,2640,2640,2640,2640,0
|
|
20230628,163400,712250485,2640,2640,2640,2640,0
|
|
20230628,163300,712250485,2640,2640,2640,2640,0
|
|
20230628,163200,712250485,2640,2640,2640,2640,0
|
|
20230628,163100,712250485,2640,2640,2640,2640,0
|
|
20230628,163000,712250485,2640,2640,2640,2640,0
|
|
20230628,162900,712250485,2640,2640,2640,2640,0
|
|
20230628,162800,712250485,2640,2640,2640,2640,0
|
|
20230628,162700,712250485,2640,2640,2640,2640,0
|
|
20230628,162600,712250485,2640,2640,2640,2640,0
|
|
20230628,162500,712250485,2640,2640,2640,2640,0
|
|
20230628,162400,712250485,2640,2640,2640,2640,0
|
|
20230628,162300,712250485,2640,2640,2640,2640,0
|
|
20230628,162200,712250485,2640,2640,2640,2640,0
|
|
20230628,162100,712250485,2640,2640,2640,2640,0
|
|
20230628,162000,712250485,2640,2640,2640,2640,0
|
|
20230628,161900,712250485,2640,2640,2640,2640,0
|
|
20230628,161800,712250485,2640,2640,2640,2640,0
|
|
20230628,161700,712250485,2640,2640,2640,2640,0
|
|
20230628,161600,712250485,2640,2640,2640,2640,0
|
|
20230628,161500,712250485,2640,2640,2640,2640,0
|
|
20230628,161400,712250485,2640,2640,2640,2640,0
|
|
20230628,161300,712250485,2640,2640,2640,2640,0
|
|
20230628,161200,712250485,2640,2640,2640,2640,0
|
|
20230628,161100,712250485,2640,2640,2640,2640,0
|
|
20230628,161000,712250485,2640,2640,2640,2640,0
|
|
20230628,160900,712250485,2640,2640,2640,2640,0
|
|
20230628,160800,712250485,2640,2640,2640,2640,19252
|
|
20230628,160700,712250485,2640,2640,2640,2640,0
|
|
20230628,160600,712250485,2640,2640,2640,2640,0
|
|
20230628,160500,712250485,2640,2640,2640,2640,0
|
|
20230628,160400,712250485,2640,2640,2640,2640,0
|
|
20230628,160300,712250485,2640,2640,2640,2640,0
|
|
20230628,160200,712250485,2640,2640,2640,2640,0
|
|
20230628,160100,712250485,2640,2640,2640,2640,0
|
|
20230628,160000,712250485,2640,2640,2640,2640,0
|
|
20230628,155900,712250485,2640,2640,2640,2640,0
|
|
20230628,155800,712250485,2640,2640,2640,2640,0
|
|
20230628,155700,712250485,2640,2640,2640,2640,0
|
|
20230628,155600,712250485,2640,2640,2640,2640,0
|
|
20230628,155500,712250485,2640,2640,2640,2640,0
|
|
20230628,155400,712250485,2640,2640,2640,2640,0
|
|
20230628,155300,712250485,2640,2640,2640,2640,0
|
|
20230628,155200,712250485,2640,2640,2640,2640,0
|
|
20230628,155100,712250485,2640,2640,2640,2640,0
|
|
20230628,155000,712250485,2640,2640,2640,2640,0
|
|
20230628,154900,712250485,2640,2640,2640,2640,0
|
|
20230628,154800,712250485,2640,2640,2640,2640,0
|
|
20230628,154700,712250485,2640,2640,2640,2640,0
|
|
20230628,154600,712250485,2640,2640,2640,2640,0
|
|
20230628,154500,712250485,2640,2640,2640,2640,0
|
|
20230628,154400,712250485,2640,2640,2640,2640,0
|
|
20230628,154300,712250485,2640,2640,2640,2640,0
|
|
20230628,154200,712250485,2640,2640,2640,2640,0
|
|
20230628,154100,712250485,2640,2640,2640,2640,0
|
|
20230628,154000,712250485,2640,2640,2640,2640,0
|
|
20230628,153900,712250485,2640,2640,2640,2640,0
|
|
20230628,153800,712250485,2640,2640,2640,2640,19252
|
|
20230628,153700,712250485,2640,2640,2640,2640,0
|
|
20230628,153600,712250485,2640,2640,2640,2640,0
|
|
20230628,153500,712250485,2640,2640,2640,2640,0
|
|
20230628,153400,712250485,2640,2640,2640,2640,0
|
|
20230628,153300,712250485,2640,2640,2640,2640,0
|
|
20230628,153200,712250485,2640,2640,2640,2640,0
|
|
20230628,153100,712250485,2640,2640,2640,2640,0
|
|
20230628,153000,712250485,2640,2640,2640,2640,19252
|
|
20230628,152900,661425205,2640,2640,2640,2640,0
|
|
20230628,152800,661425205,2640,2640,2640,2640,0
|
|
20230628,152700,661425205,2640,2640,2640,2640,0
|
|
20230628,152600,661425205,2640,2640,2640,2640,0
|
|
20230628,152500,661425205,2640,2640,2640,2640,0
|
|
20230628,152400,661425205,2640,2640,2640,2640,0
|
|
20230628,152300,661425205,2640,2640,2640,2640,0
|
|
20230628,152200,661425205,2640,2640,2640,2640,0
|
|
20230628,152100,661425205,2640,2640,2640,2640,0
|
|
20230628,152000,661425205,2640,2640,2640,2640,0
|
|
20230628,151900,661425205,2640,2640,2640,2640,137
|
|
20230628,151800,661063525,2640,2635,2640,2635,7559
|
|
20230628,151700,641124940,2630,2630,2635,2630,1251
|
|
20230628,151600,637834515,2630,2625,2630,2625,2125
|
|
20230628,151500,632253020,2630,2630,2630,2630,1
|
|
20230628,151400,632250390,2630,2625,2630,2620,6045
|
|
20230628,151300,616361745,2625,2620,2625,2620,999
|
|
20230628,151200,613744345,2625,2625,2625,2625,1
|
|
20230628,151100,613741720,2625,2625,2625,2625,515
|
|
20230628,151000,612389845,2625,2625,2625,2625,1
|
|
20230628,150900,612387220,2625,2625,2625,2620,89
|
|
20230628,150800,612153845,2625,2625,2625,2625,1
|
|
20230628,150700,612151220,2625,2620,2625,2620,868
|
|
20230628,150600,609876720,2625,2620,2625,2620,552
|
|
20230628,150500,608430470,2620,2620,2620,2620,38
|
|
20230628,150400,608330910,2620,2620,2620,2620,842
|
|
20230628,150300,606124870,2620,2620,2620,2620,0
|
|
20230628,150200,606124870,2620,2625,2625,2620,503
|
|
20230628,150100,604807005,2620,2620,2620,2615,1010
|
|
20230628,150000,602165455,2625,2615,2625,2615,6
|
|
20230628,145900,602149725,2625,2620,2625,2620,2401
|
|
20230628,145800,595859100,2620,2625,2625,2620,948
|
|
20230628,145700,593370850,2625,2625,2625,2625,319
|
|
20230628,145600,592533475,2625,2630,2630,2620,886
|
|
20230628,145500,590207705,2625,2625,2625,2625,1000
|
|
20230628,145400,587582705,2625,2630,2630,2625,501
|
|
20230628,145300,586267075,2630,2630,2630,2625,1251
|
|
20230628,145200,582980445,2625,2625,2625,2625,1396
|
|
20230628,145100,579315945,2625,2625,2625,2625,67
|
|
20230628,145000,579140070,2625,2625,2625,2625,1006
|
|
20230628,144900,576499320,2630,2630,2630,2630,0
|
|
20230628,144800,576499320,2630,2630,2630,2630,1
|
|
20230628,144700,576496690,2625,2625,2625,2625,0
|
|
20230628,144600,576496690,2625,2630,2630,2625,3667
|
|
20230628,144500,566870530,2630,2625,2630,2625,19
|
|
20230628,144400,566820635,2630,2630,2630,2630,0
|
|
20230628,144300,566820635,2630,2630,2630,2630,0
|
|
20230628,144200,566820635,2630,2630,2630,2630,12005
|
|
20230628,144100,535247485,2620,2625,2630,2620,1313
|
|
20230628,144000,531802070,2630,2630,2630,2630,0
|
|
20230628,143900,531802070,2630,2630,2630,2625,2548
|
|
20230628,143800,525108340,2630,2625,2630,2625,3466
|
|
20230628,143700,516010085,2625,2625,2625,2625,0
|
|
20230628,143600,516010085,2625,2625,2625,2625,0
|
|
20230628,143500,516010085,2625,2625,2625,2625,0
|
|
20230628,143400,516010085,2625,2620,2625,2620,767
|
|
20230628,143300,514000540,2625,2625,2625,2625,0
|
|
20230628,143200,514000540,2625,2625,2625,2625,4
|
|
20230628,143100,513990040,2625,2620,2625,2620,1291
|
|
20230628,143000,510607615,2625,2625,2625,2625,0
|
|
20230628,142900,510607615,2625,2625,2625,2625,1
|
|
20230628,142800,510604990,2620,2620,2620,2620,1
|
|
20230628,142700,510602370,2625,2630,2630,2625,929
|
|
20230628,142600,508163740,2625,2625,2625,2625,1312
|
|
20230628,142500,504719740,2630,2625,2630,2625,1091
|
|
20230628,142400,501855860,2625,2625,2625,2625,0
|
|
20230628,142300,501855860,2625,2625,2625,2625,1
|
|
20230628,142200,501853235,2625,2625,2625,2625,0
|
|
20230628,142100,501853235,2625,2620,2625,2620,116
|
|
20230628,142000,501549280,2620,2625,2625,2620,11
|
|
20230628,141900,501520455,2620,2615,2620,2615,1049
|
|
20230628,141800,498776840,2620,2625,2625,2620,47
|
|
20230628,141700,498653680,2620,2620,2625,2620,317
|
|
20230628,141600,497823135,2625,2625,2625,2625,0
|
|
20230628,141500,497823135,2625,2620,2625,2620,451
|
|
20230628,141400,496641510,2625,2625,2625,2625,0
|
|
20230628,141300,496641510,2625,2625,2625,2625,0
|
|
20230628,141200,496641510,2625,2625,2625,2625,0
|
|
20230628,141100,496641510,2625,2625,2625,2625,0
|
|
20230628,141000,496641510,2625,2625,2625,2625,0
|
|
20230628,140900,496641510,2625,2625,2625,2625,0
|
|
20230628,140800,496641510,2625,2625,2625,2625,1
|
|
20230628,140700,496638885,2620,2620,2620,2620,0
|
|
20230628,140600,496638885,2620,2620,2620,2620,608
|
|
20230628,140500,495045925,2625,2625,2625,2625,290
|
|
20230628,140400,494284675,2630,2630,2630,2630,0
|
|
20230628,140300,494284675,2630,2630,2630,2620,62
|
|
20230628,140200,494122030,2625,2630,2630,2625,2004
|
|
20230628,140100,488861510,2630,2625,2630,2625,1420
|
|
20230628,140000,485134005,2630,2630,2630,2630,0
|
|
20230628,135900,485134005,2630,2630,2630,2625,12
|
|
20230628,135800,485102450,2630,2630,2630,2630,3
|
|
20230628,135700,485094560,2625,2630,2630,2625,41
|
|
20230628,135600,484986855,2625,2630,2630,2625,5419
|
|
20230628,135500,470742385,2630,2625,2630,2625,26
|
|
20230628,135400,470674130,2630,2630,2630,2630,12
|
|
20230628,135300,470642570,2630,2625,2630,2625,376
|
|
20230628,135200,469655560,2630,2620,2630,2620,1989
|
|
20230628,135100,464442930,2630,2625,2630,2625,20
|
|
20230628,135000,464390425,2625,2625,2630,2620,6135
|
|
20230628,134900,448298805,2625,2620,2625,2620,57
|
|
20230628,134800,448149460,2625,2625,2625,2625,0
|
|
20230628,134700,448149460,2625,2625,2625,2625,0
|
|
20230628,134600,448149460,2625,2625,2625,2625,1
|
|
20230628,134500,448146835,2625,2625,2625,2620,110
|
|
20230628,134400,447858095,2625,2625,2625,2625,0
|
|
20230628,134300,447858095,2625,2625,2625,2625,561
|
|
20230628,134200,446385470,2625,2625,2625,2625,9000
|
|
20230628,134100,422760470,2625,2620,2625,2620,286
|
|
20230628,134000,422010080,2620,2625,2625,2620,161
|
|
20230628,133900,421587545,2620,2620,2620,2620,100
|
|
20230628,133800,421325545,2620,2620,2620,2620,1461
|
|
20230628,133700,417497725,2620,2620,2620,2620,0
|
|
20230628,133600,417497725,2620,2620,2620,2620,0
|
|
20230628,133500,417497725,2620,2620,2620,2620,0
|
|
20230628,133400,417497725,2620,2620,2620,2620,0
|
|
20230628,133300,417497725,2620,2620,2620,2620,0
|
|
20230628,133200,417497725,2620,2620,2620,2620,101
|
|
20230628,133100,417233105,2620,2620,2620,2620,0
|
|
20230628,133000,417233105,2620,2620,2620,2620,0
|
|
20230628,132900,417233105,2620,2620,2620,2620,3079
|
|
20230628,132800,409166125,2620,2620,2620,2620,0
|
|
20230628,132700,409166125,2620,2620,2620,2620,0
|
|
20230628,132600,409166125,2620,2620,2620,2620,25
|
|
20230628,132500,409100625,2620,2620,2620,2620,0
|
|
20230628,132400,409100625,2620,2620,2620,2620,0
|
|
20230628,132300,409100625,2620,2615,2620,2615,7937
|
|
20230628,132200,388305865,2615,2615,2615,2615,1000
|
|
20230628,132100,385690865,2615,2615,2615,2615,281
|
|
20230628,132000,384956050,2615,2615,2615,2615,0
|
|
20230628,131900,384956050,2615,2615,2615,2610,1023
|
|
20230628,131800,382285905,2615,2615,2620,2615,732
|
|
20230628,131700,380371435,2620,2620,2620,2620,0
|
|
20230628,131600,380371435,2620,2620,2620,2620,0
|
|
20230628,131500,380371435,2620,2620,2620,2620,1
|
|
20230628,131400,380368815,2615,2615,2615,2615,420
|
|
20230628,131300,379270515,2615,2615,2615,2615,11
|
|
20230628,131200,379241750,2615,2615,2615,2615,1
|
|
20230628,131100,379239135,2615,2615,2615,2615,0
|
|
20230628,131000,379239135,2615,2615,2615,2615,1
|
|
20230628,130900,379236520,2610,2610,2610,2610,1
|
|
20230628,130800,379233910,2615,2615,2615,2615,104
|
|
20230628,130700,378961950,2615,2615,2615,2615,70
|
|
20230628,130600,378778900,2615,2615,2615,2615,0
|
|
20230628,130500,378778900,2615,2615,2615,2615,20
|
|
20230628,130400,378726600,2615,2615,2615,2615,3199
|
|
20230628,130300,370361215,2610,2610,2610,2610,0
|
|
20230628,130200,370361215,2610,2610,2610,2610,1
|
|
20230628,130100,370358605,2615,2620,2620,2615,150
|
|
20230628,130000,369965680,2620,2620,2620,2620,0
|
|
20230628,125900,369965680,2620,2615,2620,2615,2
|
|
20230628,125800,369960445,2620,2620,2620,2620,1
|
|
20230628,125700,369957825,2610,2615,2615,2610,3
|
|
20230628,125600,369949990,2610,2610,2610,2610,1
|
|
20230628,125500,369947380,2615,2615,2615,2615,5
|
|
20230628,125400,369934305,2620,2615,2620,2615,59
|
|
20230628,125300,369779975,2620,2620,2620,2620,0
|
|
20230628,125200,369779975,2620,2610,2620,2610,24
|
|
20230628,125100,369717285,2610,2615,2615,2610,10004
|
|
20230628,125000,343594715,2620,2620,2620,2620,0
|
|
20230628,124900,343594715,2620,2615,2620,2615,101
|
|
20230628,124800,343330595,2615,2615,2615,2615,50
|
|
20230628,124700,343199845,2620,2620,2620,2620,0
|
|
20230628,124600,343199845,2620,2620,2620,2620,24
|
|
20230628,124500,343136965,2620,2620,2620,2620,1
|
|
20230628,124400,343134345,2620,2620,2620,2620,1
|
|
20230628,124300,343131725,2615,2615,2615,2615,539
|
|
20230628,124200,341722240,2620,2615,2620,2615,140
|
|
20230628,124100,341355890,2620,2620,2620,2620,6
|
|
20230628,124000,341340170,2620,2620,2620,2620,5
|
|
20230628,123900,341327070,2625,2615,2625,2615,509
|
|
20230628,123800,339996015,2625,2625,2625,2625,1
|
|
20230628,123700,339993390,2620,2620,2625,2620,48
|
|
20230628,123600,339867625,2620,2620,2620,2620,60
|
|
20230628,123500,339710425,2625,2625,2625,2625,0
|
|
20230628,123400,339710425,2625,2625,2625,2625,0
|
|
20230628,123300,339710425,2625,2625,2625,2625,1
|
|
20230628,123200,339707800,2620,2620,2620,2620,49
|
|
20230628,123100,339579420,2620,2620,2620,2620,0
|
|
20230628,123000,339579420,2620,2620,2620,2620,1300
|
|
20230628,122900,336173420,2620,2620,2620,2620,0
|
|
20230628,122800,336173420,2620,2620,2620,2620,0
|
|
20230628,122700,336173420,2620,2620,2620,2620,4
|
|
20230628,122600,336162940,2620,2620,2620,2620,0
|
|
20230628,122500,336162940,2620,2620,2620,2620,4
|
|
20230628,122400,336152460,2620,2620,2620,2620,0
|
|
20230628,122300,336152460,2620,2620,2620,2620,8
|
|
20230628,122200,336131500,2620,2620,2620,2615,78
|
|
20230628,122100,335927175,2620,2620,2620,2620,889
|
|
20230628,122000,333597995,2625,2625,2625,2625,0
|
|
20230628,121900,333597995,2625,2625,2625,2625,100
|
|
20230628,121800,333335495,2620,2615,2620,2615,9377
|
|
20230628,121700,308786840,2615,2615,2615,2615,1000
|
|
20230628,121600,306171840,2615,2615,2615,2615,0
|
|
20230628,121500,306171840,2615,2615,2615,2615,100
|
|
20230628,121400,305910340,2615,2615,2615,2615,4206
|
|
20230628,121300,294911650,2615,2620,2620,2615,4762
|
|
20230628,121200,282458460,2620,2620,2620,2620,1856
|
|
20230628,121100,277595740,2620,2620,2620,2620,1
|
|
20230628,121000,277593120,2620,2620,2620,2620,6
|
|
20230628,120900,277577400,2620,2620,2620,2620,0
|
|
20230628,120800,277577400,2620,2615,2620,2615,8
|
|
20230628,120700,277556475,2615,2615,2615,2615,32
|
|
20230628,120600,277472795,2620,2620,2620,2620,496
|
|
20230628,120500,276173275,2620,2620,2620,2620,500
|
|
20230628,120400,274863275,2620,2620,2620,2620,0
|
|
20230628,120300,274863275,2620,2620,2620,2615,16
|
|
20230628,120200,274821405,2620,2620,2620,2620,0
|
|
20230628,120100,274821405,2620,2620,2620,2620,1
|
|
20230628,120000,274818785,2615,2615,2615,2615,6
|
|
20230628,115900,274803095,2620,2620,2620,2620,1
|
|
20230628,115800,274800475,2615,2615,2615,2615,303
|
|
20230628,115700,274008130,2615,2615,2615,2615,0
|
|
20230628,115600,274008130,2615,2615,2615,2615,2297
|
|
20230628,115500,268001475,2615,2615,2615,2615,1366
|
|
20230628,115400,264429385,2615,2615,2615,2615,1012
|
|
20230628,115300,261783005,2615,2620,2620,2615,279
|
|
20230628,115200,261053415,2620,2620,2620,2620,37
|
|
20230628,115100,260956475,2620,2620,2620,2620,503
|
|
20230628,115000,259638615,2620,2620,2620,2620,0
|
|
20230628,114900,259638615,2620,2620,2620,2620,100
|
|
20230628,114800,259376615,2620,2620,2620,2620,2
|
|
20230628,114700,259371375,2620,2620,2620,2620,3
|
|
20230628,114600,259363515,2615,2615,2615,2615,0
|
|
20230628,114500,259363515,2615,2615,2615,2615,500
|
|
20230628,114400,258056015,2615,2615,2615,2615,6028
|
|
20230628,114300,242292795,2615,2615,2615,2615,0
|
|
20230628,114200,242292795,2615,2615,2615,2615,0
|
|
20230628,114100,242292795,2615,2615,2615,2615,21
|
|
20230628,114000,242237880,2615,2615,2615,2615,1290
|
|
20230628,113900,238864530,2615,2615,2615,2615,0
|
|
20230628,113800,238864530,2615,2615,2615,2615,860
|
|
20230628,113700,236615630,2615,2615,2615,2615,0
|
|
20230628,113600,236615630,2615,2615,2615,2615,0
|
|
20230628,113500,236615630,2615,2615,2615,2615,1
|
|
20230628,113400,236613015,2615,2615,2615,2615,63
|
|
20230628,113300,236448270,2610,2610,2610,2610,1
|
|
20230628,113200,236445660,2610,2610,2610,2610,243
|
|
20230628,113100,235811430,2610,2610,2610,2610,15
|
|
20230628,113000,235772280,2615,2615,2615,2615,0
|
|
20230628,112900,235772280,2615,2615,2615,2615,1000
|
|
20230628,112800,233157280,2615,2615,2615,2615,100
|
|
20230628,112700,232895780,2610,2610,2610,2610,0
|
|
20230628,112600,232895780,2610,2610,2610,2610,506
|
|
20230628,112500,231575120,2610,2610,2610,2610,0
|
|
20230628,112400,231575120,2610,2610,2610,2610,0
|
|
20230628,112300,231575120,2610,2610,2610,2610,263
|
|
20230628,112200,230888690,2610,2610,2610,2610,0
|
|
20230628,112100,230888690,2610,2610,2610,2610,0
|
|
20230628,112000,230888690,2610,2610,2610,2610,120
|
|
20230628,111900,230575490,2615,2610,2615,2610,1000
|
|
20230628,111800,227965090,2610,2610,2610,2610,0
|
|
20230628,111700,227965090,2610,2610,2610,2610,0
|
|
20230628,111600,227965090,2610,2610,2610,2610,32
|
|
20230628,111500,227881570,2615,2615,2615,2615,505
|
|
20230628,111400,226560995,2615,2615,2615,2615,0
|
|
20230628,111300,226560995,2615,2615,2615,2615,0
|
|
20230628,111200,226560995,2615,2610,2615,2610,242
|
|
20230628,111100,225929365,2615,2615,2615,2615,45
|
|
20230628,111000,225811690,2615,2615,2615,2615,102
|
|
20230628,110900,225544960,2615,2615,2615,2615,0
|
|
20230628,110800,225544960,2615,2615,2615,2615,315
|
|
20230628,110700,224721235,2610,2610,2610,2610,95
|
|
20230628,110600,224473285,2610,2610,2610,2610,11
|
|
20230628,110500,224444575,2610,2610,2610,2610,0
|
|
20230628,110400,224444575,2610,2610,2610,2610,60
|
|
20230628,110300,224287975,2610,2610,2610,2610,356
|
|
20230628,110200,223358815,2610,2610,2610,2610,1003
|
|
20230628,110100,220740985,2610,2610,2610,2610,1120
|
|
20230628,110000,217817785,2605,2605,2605,2605,114
|
|
20230628,105900,217520815,2610,2610,2610,2610,3200
|
|
20230628,105800,209168815,2610,2610,2610,2610,258
|
|
20230628,105700,208495435,2610,2610,2610,2610,2000
|
|
20230628,105600,203275435,2610,2610,2610,2610,0
|
|
20230628,105500,203275435,2610,2610,2610,2610,13
|
|
20230628,105400,203241505,2610,2610,2610,2610,15
|
|
20230628,105300,203202355,2610,2610,2610,2610,0
|
|
20230628,105200,203202355,2610,2610,2610,2610,1
|
|
20230628,105100,203199745,2605,2605,2605,2605,2382
|
|
20230628,105000,196994635,2605,2605,2605,2605,1
|
|
20230628,104900,196992030,2605,2605,2605,2605,1
|
|
20230628,104800,196989425,2605,2605,2605,2605,0
|
|
20230628,104700,196989425,2605,2605,2605,2605,0
|
|
20230628,104600,196989425,2605,2600,2605,2600,291
|
|
20230628,104500,196231870,2605,2605,2605,2605,5
|
|
20230628,104400,196218845,2605,2605,2605,2605,0
|
|
20230628,104300,196218845,2605,2605,2605,2605,60
|
|
20230628,104200,196062545,2605,2600,2605,2600,627
|
|
20230628,104100,194429350,2600,2600,2600,2600,3022
|
|
20230628,104000,186572150,2600,2605,2605,2600,580
|
|
20230628,103900,185063750,2605,2605,2605,2605,28
|
|
20230628,103800,184990810,2605,2605,2605,2605,0
|
|
20230628,103700,184990810,2605,2605,2605,2605,22
|
|
20230628,103600,184933500,2605,2600,2605,2600,2007
|
|
20230628,103500,179715265,2605,2605,2605,2605,0
|
|
20230628,103400,179715265,2605,2605,2605,2605,93
|
|
20230628,103300,179473000,2605,2605,2605,2605,5
|
|
20230628,103200,179459975,2600,2600,2600,2600,10
|
|
20230628,103100,179433975,2605,2605,2605,2605,0
|
|
20230628,103000,179433975,2605,2605,2605,2605,150
|
|
20230628,102900,179043225,2600,2600,2605,2600,1602
|
|
20230628,102800,174878015,2605,2605,2605,2605,4
|
|
20230628,102700,174867595,2605,2605,2605,2605,2504
|
|
20230628,102600,168344675,2605,2605,2605,2600,202
|
|
20230628,102500,167819465,2600,2600,2605,2600,10
|
|
20230628,102400,167793460,2600,2605,2605,2600,220
|
|
20230628,102300,167220365,2605,2600,2605,2600,1023
|
|
20230628,102200,164560450,2600,2600,2605,2600,839
|
|
20230628,102100,162378605,2600,2605,2605,2600,11279
|
|
20230628,102000,133047660,2605,2605,2605,2605,1000
|
|
20230628,101900,130442660,2610,2605,2610,2605,240
|
|
20230628,101800,129817380,2605,2605,2610,2605,1421
|
|
20230628,101700,126112090,2605,2605,2605,2605,646
|
|
20230628,101600,124429260,2605,2610,2610,2605,186
|
|
20230628,101500,123944690,2610,2605,2610,2605,1379
|
|
20230628,101400,120352360,2605,2610,2610,2605,2556
|
|
20230628,101300,113689770,2615,2615,2615,2615,1
|
|
20230628,101200,113687155,2610,2610,2610,2610,0
|
|
20230628,101100,113687155,2610,2610,2610,2610,1495
|
|
20230628,101000,109785205,2610,2605,2610,2605,2111
|
|
20230628,100900,104278995,2605,2610,2610,2605,500
|
|
20230628,100800,102975495,2610,2610,2610,2610,1
|
|
20230628,100700,102972885,2605,2605,2605,2605,150
|
|
20230628,100600,102582135,2610,2610,2610,2610,0
|
|
20230628,100500,102582135,2610,2610,2610,2610,1
|
|
20230628,100400,102579525,2610,2610,2610,2610,1
|
|
20230628,100300,102576915,2605,2610,2610,2605,49
|
|
20230628,100200,102449040,2610,2610,2610,2605,1494
|
|
20230628,100100,98556305,2610,2610,2610,2610,13
|
|
20230628,100000,98522375,2610,2610,2610,2605,1302
|
|
20230628,095900,95126655,2610,2605,2610,2605,510
|
|
20230628,095800,93798055,2610,2605,2610,2605,70
|
|
20230628,095700,93615700,2610,2610,2610,2610,2
|
|
20230628,095600,93610480,2610,2610,2610,2610,1
|
|
20230628,095500,93607870,2605,2610,2610,2605,831
|
|
20230628,095400,91442245,2605,2610,2610,2605,11
|
|
20230628,095300,91413585,2610,2610,2610,2610,1
|
|
20230628,095200,91410975,2610,2610,2610,2610,1
|
|
20230628,095100,91408365,2610,2610,2610,2610,1
|
|
20230628,095000,91405755,2610,2610,2610,2610,2
|
|
20230628,094900,91400535,2610,2610,2610,2610,42
|
|
20230628,094800,91290915,2605,2615,2615,2605,4510
|
|
20230628,094700,79522945,2615,2615,2615,2615,1
|
|
20230628,094600,79520330,2615,2615,2615,2615,31
|
|
20230628,094500,79439265,2615,2615,2615,2615,1
|
|
20230628,094400,79436650,2615,2615,2615,2615,1624
|
|
20230628,094300,75189890,2615,2610,2615,2610,1498
|
|
20230628,094200,71280105,2610,2615,2615,2605,605
|
|
20230628,094100,69703050,2615,2615,2615,2615,1
|
|
20230628,094000,69700435,2605,2615,2615,2605,701
|
|
20230628,093900,67874320,2615,2615,2615,2615,1
|
|
20230628,093800,67871705,2615,2615,2615,2615,4
|
|
20230628,093700,67861245,2605,2615,2615,2605,2464
|
|
20230628,093600,61430210,2615,2610,2615,2610,805
|
|
20230628,093500,59329145,2610,2610,2615,2610,698
|
|
20230628,093400,57506545,2615,2615,2615,2615,2
|
|
20230628,093300,57501315,2615,2615,2615,2610,326
|
|
20230628,093200,56650325,2615,2615,2615,2615,2
|
|
20230628,093100,56645095,2615,2615,2615,2610,219
|
|
20230628,093000,56072955,2610,2615,2615,2610,351
|
|
20230628,092900,55156840,2615,2615,2615,2615,172
|
|
20230628,092800,54707060,2615,2610,2615,2610,1177
|
|
20230628,092700,51635085,2610,2610,2610,2610,383
|
|
20230628,092600,50635455,2605,2610,2610,2605,232
|
|
20230628,092500,50030310,2605,2610,2610,2605,22
|
|
20230628,092400,49972895,2605,2605,2610,2605,55
|
|
20230628,092300,49829615,2605,2610,2610,2605,1316
|
|
20230628,092200,46395320,2605,2610,2610,2605,330
|
|
20230628,092100,45534270,2605,2610,2610,2605,31
|
|
20230628,092000,45453510,2610,2615,2615,2610,6304
|
|
20230628,091900,28999695,2615,2615,2615,2615,2
|
|
20230628,091800,28994465,2610,2610,2615,2610,283
|
|
20230628,091700,28254770,2615,2615,2615,2615,5665
|
|
20230628,091600,13440795,2615,2620,2620,2615,9
|
|
20230628,091500,13417255,2620,2620,2620,2620,11
|
|
20230628,091400,13388435,2620,2620,2620,2620,1
|
|
20230628,091300,13385815,2620,2620,2620,2615,307
|
|
20230628,091200,12582975,2620,2620,2620,2620,4
|
|
20230628,091100,12572495,2620,2620,2620,2620,267
|
|
20230628,091000,11872955,2620,2620,2625,2620,462
|
|
20230628,090900,10662400,2620,2625,2625,2620,315
|
|
20230628,090800,9836600,2620,2620,2625,2620,443
|
|
20230628,090700,8675935,2620,2620,2620,2620,350
|
|
20230628,090600,7758935,2620,2620,2620,2620,167
|
|
20230628,090500,7321395,2620,2620,2620,2620,41
|
|
20230628,090400,7213975,2625,2625,2625,2620,387
|
|
20230628,090300,6200020,2620,2620,2620,2620,70
|
|
20230628,090200,6016620,2620,2625,2625,2620,250
|
|
20230628,090100,5361370,2625,2625,2630,2625,489
|
|
20230628,090000,4077470,2625,2620,2625,2620,1556
|