590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184700,355560825,2045,2045,2045,2045,6256
|
|
20230628,184600,355560825,2045,2045,2045,2045,0
|
|
20230628,184500,355560825,2045,2045,2045,2045,0
|
|
20230628,184400,355560825,2045,2045,2045,2045,0
|
|
20230628,184300,355560825,2045,2045,2045,2045,0
|
|
20230628,184200,355560825,2045,2045,2045,2045,0
|
|
20230628,184100,355560825,2045,2045,2045,2045,0
|
|
20230628,184000,355560825,2045,2045,2045,2045,0
|
|
20230628,183900,355560825,2045,2045,2045,2045,0
|
|
20230628,183800,355560825,2045,2045,2045,2045,0
|
|
20230628,183700,355560825,2045,2045,2045,2045,0
|
|
20230628,183600,355560825,2045,2045,2045,2045,0
|
|
20230628,183500,355560825,2045,2045,2045,2045,0
|
|
20230628,183400,355560825,2045,2045,2045,2045,0
|
|
20230628,183300,355560825,2045,2045,2045,2045,0
|
|
20230628,183200,355560825,2045,2045,2045,2045,0
|
|
20230628,183100,355560825,2045,2045,2045,2045,0
|
|
20230628,183000,355560825,2045,2045,2045,2045,0
|
|
20230628,182900,355560825,2045,2045,2045,2045,0
|
|
20230628,182800,355560825,2045,2045,2045,2045,0
|
|
20230628,182700,355560825,2045,2045,2045,2045,0
|
|
20230628,182600,355560825,2045,2045,2045,2045,0
|
|
20230628,182500,355560825,2045,2045,2045,2045,0
|
|
20230628,182400,355560825,2045,2045,2045,2045,0
|
|
20230628,182300,355560825,2045,2045,2045,2045,0
|
|
20230628,182200,355560825,2045,2045,2045,2045,0
|
|
20230628,182100,355560825,2045,2045,2045,2045,0
|
|
20230628,182000,355560825,2045,2045,2045,2045,0
|
|
20230628,181900,355560825,2045,2045,2045,2045,0
|
|
20230628,181800,355560825,2045,2045,2045,2045,0
|
|
20230628,181700,355560825,2045,2045,2045,2045,6256
|
|
20230628,181600,355560825,2045,2045,2045,2045,0
|
|
20230628,181500,355560825,2045,2045,2045,2045,0
|
|
20230628,181400,355560825,2045,2045,2045,2045,0
|
|
20230628,181300,355560825,2045,2045,2045,2045,0
|
|
20230628,181200,355560825,2045,2045,2045,2045,0
|
|
20230628,181100,355560825,2045,2045,2045,2045,0
|
|
20230628,181000,355560825,2045,2045,2045,2045,0
|
|
20230628,180900,355560825,2045,2045,2045,2045,0
|
|
20230628,180800,355560825,2045,2045,2045,2045,0
|
|
20230628,180700,355560825,2045,2045,2045,2045,0
|
|
20230628,180600,355560825,2045,2045,2045,2045,0
|
|
20230628,180500,355560825,2045,2045,2045,2045,0
|
|
20230628,180400,355560825,2045,2045,2045,2045,0
|
|
20230628,180300,355560825,2045,2045,2045,2045,0
|
|
20230628,180200,355560825,2045,2045,2045,2045,0
|
|
20230628,180100,355560825,2045,2045,2045,2045,0
|
|
20230628,180000,355560825,2045,2045,2045,2045,0
|
|
20230628,175900,355560825,2045,2045,2045,2045,0
|
|
20230628,175800,355560825,2045,2045,2045,2045,0
|
|
20230628,175700,355560825,2045,2045,2045,2045,0
|
|
20230628,175600,355560825,2045,2045,2045,2045,0
|
|
20230628,175500,355560825,2045,2045,2045,2045,0
|
|
20230628,175400,355560825,2045,2045,2045,2045,0
|
|
20230628,175300,355560825,2045,2045,2045,2045,0
|
|
20230628,175200,355560825,2045,2045,2045,2045,0
|
|
20230628,175100,355560825,2045,2045,2045,2045,0
|
|
20230628,175000,355560825,2045,2045,2045,2045,0
|
|
20230628,174900,355560825,2045,2045,2045,2045,0
|
|
20230628,174800,355560825,2045,2045,2045,2045,0
|
|
20230628,174700,355560825,2045,2045,2045,2045,6256
|
|
20230628,174600,355560825,2045,2045,2045,2045,0
|
|
20230628,174500,355560825,2045,2045,2045,2045,0
|
|
20230628,174400,355560825,2045,2045,2045,2045,0
|
|
20230628,174300,355560825,2045,2045,2045,2045,0
|
|
20230628,174200,355560825,2045,2045,2045,2045,0
|
|
20230628,174100,355560825,2045,2045,2045,2045,0
|
|
20230628,174000,355560825,2045,2045,2045,2045,0
|
|
20230628,173900,355560825,2045,2045,2045,2045,0
|
|
20230628,173800,355560825,2045,2045,2045,2045,0
|
|
20230628,173700,355560825,2045,2045,2045,2045,0
|
|
20230628,173600,355560825,2045,2045,2045,2045,0
|
|
20230628,173500,355560825,2045,2045,2045,2045,0
|
|
20230628,173400,355560825,2045,2045,2045,2045,0
|
|
20230628,173300,355560825,2045,2045,2045,2045,0
|
|
20230628,173200,355560825,2045,2045,2045,2045,0
|
|
20230628,173100,355560825,2045,2045,2045,2045,0
|
|
20230628,173000,355560825,2045,2045,2045,2045,0
|
|
20230628,172900,355560825,2045,2045,2045,2045,0
|
|
20230628,172800,355560825,2045,2045,2045,2045,0
|
|
20230628,172700,355560825,2045,2045,2045,2045,0
|
|
20230628,172600,355560825,2045,2045,2045,2045,0
|
|
20230628,172500,355560825,2045,2045,2045,2045,0
|
|
20230628,172400,355560825,2045,2045,2045,2045,0
|
|
20230628,172300,355560825,2045,2045,2045,2045,0
|
|
20230628,172200,355560825,2045,2045,2045,2045,0
|
|
20230628,172100,355560825,2045,2045,2045,2045,0
|
|
20230628,172000,355560825,2045,2045,2045,2045,0
|
|
20230628,171900,355560825,2045,2045,2045,2045,0
|
|
20230628,171800,355560825,2045,2045,2045,2045,0
|
|
20230628,171700,355560825,2045,2045,2045,2045,6256
|
|
20230628,171600,355560825,2045,2045,2045,2045,0
|
|
20230628,171500,355560825,2045,2045,2045,2045,0
|
|
20230628,171400,355560825,2045,2045,2045,2045,0
|
|
20230628,171300,355560825,2045,2045,2045,2045,0
|
|
20230628,171200,355560825,2045,2045,2045,2045,0
|
|
20230628,171100,355560825,2045,2045,2045,2045,0
|
|
20230628,171000,355560825,2045,2045,2045,2045,0
|
|
20230628,170900,355560825,2045,2045,2045,2045,0
|
|
20230628,170800,355560825,2045,2045,2045,2045,0
|
|
20230628,170700,355560825,2045,2045,2045,2045,0
|
|
20230628,170600,355560825,2045,2045,2045,2045,0
|
|
20230628,170500,355560825,2045,2045,2045,2045,0
|
|
20230628,170400,355560825,2045,2045,2045,2045,0
|
|
20230628,170300,355560825,2045,2045,2045,2045,0
|
|
20230628,170200,355560825,2045,2045,2045,2045,0
|
|
20230628,170100,355560825,2045,2045,2045,2045,0
|
|
20230628,170000,355560825,2045,2045,2045,2045,0
|
|
20230628,165900,355560825,2045,2045,2045,2045,0
|
|
20230628,165800,355560825,2045,2045,2045,2045,0
|
|
20230628,165700,355560825,2045,2045,2045,2045,0
|
|
20230628,165600,355560825,2045,2045,2045,2045,0
|
|
20230628,165500,355560825,2045,2045,2045,2045,0
|
|
20230628,165400,355560825,2045,2045,2045,2045,0
|
|
20230628,165300,355560825,2045,2045,2045,2045,0
|
|
20230628,165200,355560825,2045,2045,2045,2045,0
|
|
20230628,165100,355560825,2045,2045,2045,2045,0
|
|
20230628,165000,355560825,2045,2045,2045,2045,0
|
|
20230628,164900,355560825,2045,2045,2045,2045,0
|
|
20230628,164800,355560825,2045,2045,2045,2045,0
|
|
20230628,164700,355560825,2045,2045,2045,2045,6256
|
|
20230628,164600,355560825,2045,2045,2045,2045,0
|
|
20230628,164500,355560825,2045,2045,2045,2045,0
|
|
20230628,164400,355560825,2045,2045,2045,2045,0
|
|
20230628,164300,355560825,2045,2045,2045,2045,0
|
|
20230628,164200,355560825,2045,2045,2045,2045,0
|
|
20230628,164100,355560825,2045,2045,2045,2045,0
|
|
20230628,164000,355560825,2045,2045,2045,2045,0
|
|
20230628,163900,355560825,2045,2045,2045,2045,0
|
|
20230628,163800,355560825,2045,2045,2045,2045,0
|
|
20230628,163700,355560825,2045,2045,2045,2045,0
|
|
20230628,163600,355560825,2045,2045,2045,2045,0
|
|
20230628,163500,355560825,2045,2045,2045,2045,0
|
|
20230628,163400,355560825,2045,2045,2045,2045,0
|
|
20230628,163300,355560825,2045,2045,2045,2045,0
|
|
20230628,163200,355560825,2045,2045,2045,2045,0
|
|
20230628,163100,355560825,2045,2045,2045,2045,0
|
|
20230628,163000,355560825,2045,2045,2045,2045,0
|
|
20230628,162900,355560825,2045,2045,2045,2045,0
|
|
20230628,162800,355560825,2045,2045,2045,2045,0
|
|
20230628,162700,355560825,2045,2045,2045,2045,0
|
|
20230628,162600,355560825,2045,2045,2045,2045,0
|
|
20230628,162500,355560825,2045,2045,2045,2045,0
|
|
20230628,162400,355560825,2045,2045,2045,2045,0
|
|
20230628,162300,355560825,2045,2045,2045,2045,0
|
|
20230628,162200,355560825,2045,2045,2045,2045,0
|
|
20230628,162100,355560825,2045,2045,2045,2045,0
|
|
20230628,162000,355560825,2045,2045,2045,2045,0
|
|
20230628,161900,355560825,2045,2045,2045,2045,0
|
|
20230628,161800,355560825,2045,2045,2045,2045,0
|
|
20230628,161700,355560825,2045,2045,2045,2045,6256
|
|
20230628,161600,355560825,2045,2045,2045,2045,0
|
|
20230628,161500,355560825,2045,2045,2045,2045,0
|
|
20230628,161400,355560825,2045,2045,2045,2045,0
|
|
20230628,161300,355560825,2045,2045,2045,2045,0
|
|
20230628,161200,355560825,2045,2045,2045,2045,0
|
|
20230628,161100,355560825,2045,2045,2045,2045,0
|
|
20230628,161000,355560825,2045,2045,2045,2045,0
|
|
20230628,160900,355560825,2045,2045,2045,2045,0
|
|
20230628,160800,355560825,2045,2045,2045,2045,0
|
|
20230628,160700,355560825,2045,2045,2045,2045,0
|
|
20230628,160600,355560825,2045,2045,2045,2045,0
|
|
20230628,160500,355560825,2045,2045,2045,2045,0
|
|
20230628,160400,355560825,2045,2045,2045,2045,0
|
|
20230628,160300,355560825,2045,2045,2045,2045,0
|
|
20230628,160200,355560825,2045,2045,2045,2045,0
|
|
20230628,160100,355560825,2045,2045,2045,2045,0
|
|
20230628,160000,355560825,2045,2045,2045,2045,0
|
|
20230628,155900,355560825,2045,2045,2045,2045,0
|
|
20230628,155800,355560825,2045,2045,2045,2045,0
|
|
20230628,155700,355560825,2045,2045,2045,2045,0
|
|
20230628,155600,355560825,2045,2045,2045,2045,0
|
|
20230628,155500,355560825,2045,2045,2045,2045,0
|
|
20230628,155400,355560825,2045,2045,2045,2045,0
|
|
20230628,155300,355560825,2045,2045,2045,2045,0
|
|
20230628,155200,355560825,2045,2045,2045,2045,0
|
|
20230628,155100,355560825,2045,2045,2045,2045,0
|
|
20230628,155000,355560825,2045,2045,2045,2045,0
|
|
20230628,154900,355560825,2045,2045,2045,2045,0
|
|
20230628,154800,355560825,2045,2045,2045,2045,0
|
|
20230628,154700,355560825,2045,2045,2045,2045,6256
|
|
20230628,154600,355560825,2045,2045,2045,2045,0
|
|
20230628,154500,355560825,2045,2045,2045,2045,0
|
|
20230628,154400,355560825,2045,2045,2045,2045,0
|
|
20230628,154300,355560825,2045,2045,2045,2045,0
|
|
20230628,154200,355560825,2045,2045,2045,2045,0
|
|
20230628,154100,355560825,2045,2045,2045,2045,0
|
|
20230628,154000,355560825,2045,2045,2045,2045,0
|
|
20230628,153900,355560825,2045,2045,2045,2045,0
|
|
20230628,153800,355560825,2045,2045,2045,2045,0
|
|
20230628,153700,355560825,2045,2045,2045,2045,0
|
|
20230628,153600,355560825,2045,2045,2045,2045,0
|
|
20230628,153500,355560825,2045,2045,2045,2045,0
|
|
20230628,153400,355560825,2045,2045,2045,2045,0
|
|
20230628,153300,355560825,2045,2045,2045,2045,0
|
|
20230628,153200,355560825,2045,2045,2045,2045,0
|
|
20230628,153100,355560825,2045,2045,2045,2045,0
|
|
20230628,153000,355560825,2045,2045,2045,2045,6256
|
|
20230628,152900,342767305,2045,2045,2045,2045,0
|
|
20230628,152800,342767305,2045,2045,2045,2045,0
|
|
20230628,152700,342767305,2045,2045,2045,2045,0
|
|
20230628,152600,342767305,2045,2045,2045,2045,0
|
|
20230628,152500,342767305,2045,2045,2045,2045,0
|
|
20230628,152400,342767305,2045,2045,2045,2045,0
|
|
20230628,152300,342767305,2045,2045,2045,2045,0
|
|
20230628,152200,342767305,2045,2045,2045,2045,0
|
|
20230628,152100,342767305,2045,2045,2045,2045,0
|
|
20230628,152000,342767305,2045,2045,2045,2045,0
|
|
20230628,151900,342767305,2045,2045,2050,2040,5
|
|
20230628,151800,342757080,2040,2045,2050,2040,2815
|
|
20230628,151700,337004280,2045,2050,2050,2045,983
|
|
20230628,151600,334994030,2045,2050,2050,2045,106
|
|
20230628,151500,334777245,2045,2050,2050,2045,2
|
|
20230628,151400,334773150,2045,2045,2050,2045,3
|
|
20230628,151300,334767010,2050,2045,2050,2045,2201
|
|
20230628,151200,330265960,2045,2045,2045,2045,16
|
|
20230628,151100,330233240,2045,2045,2045,2045,0
|
|
20230628,151000,330233240,2045,2045,2045,2040,537
|
|
20230628,150900,329135110,2045,2045,2045,2045,0
|
|
20230628,150800,329135110,2045,2045,2045,2045,4
|
|
20230628,150700,329126930,2045,2045,2045,2045,1000
|
|
20230628,150600,327081930,2045,2045,2045,2045,0
|
|
20230628,150500,327081930,2045,2045,2045,2045,53
|
|
20230628,150400,326973545,2045,2045,2045,2045,0
|
|
20230628,150300,326973545,2045,2045,2045,2045,3
|
|
20230628,150200,326967410,2045,2045,2045,2045,221
|
|
20230628,150100,326515465,2045,2045,2045,2045,900
|
|
20230628,150000,324674965,2045,2045,2045,2045,50
|
|
20230628,145900,324572715,2045,2045,2045,2040,1102
|
|
20230628,145800,322324625,2040,2040,2040,2040,0
|
|
20230628,145700,322324625,2040,2045,2045,2040,686
|
|
20230628,145600,320925165,2045,2045,2045,2040,102
|
|
20230628,145500,320717075,2040,2040,2040,2040,350
|
|
20230628,145400,320003075,2045,2045,2045,2045,900
|
|
20230628,145300,318162575,2045,2045,2045,2045,500
|
|
20230628,145200,317140075,2045,2040,2045,2040,901
|
|
20230628,145100,315302030,2045,2040,2045,2040,1006
|
|
20230628,145000,313249785,2045,2045,2045,2045,20
|
|
20230628,144900,313208885,2045,2045,2045,2045,0
|
|
20230628,144800,313208885,2045,2045,2045,2045,0
|
|
20230628,144700,313208885,2045,2045,2045,2045,0
|
|
20230628,144600,313208885,2045,2045,2045,2045,1
|
|
20230628,144500,313206840,2040,2050,2050,2040,4210
|
|
20230628,144400,304618140,2045,2045,2045,2045,0
|
|
20230628,144300,304618140,2045,2045,2050,2045,20
|
|
20230628,144200,304577165,2050,2045,2050,2045,18
|
|
20230628,144100,304540340,2045,2040,2045,2040,550
|
|
20230628,144000,303416340,2045,2045,2045,2045,906
|
|
20230628,143900,301563570,2040,2045,2045,2040,124
|
|
20230628,143800,301310010,2045,2045,2045,2045,914
|
|
20230628,143700,299440880,2045,2045,2045,2045,2
|
|
20230628,143600,299436790,2045,2045,2045,2045,598
|
|
20230628,143500,298213880,2045,2045,2045,2045,500
|
|
20230628,143400,297191380,2045,2045,2045,2045,0
|
|
20230628,143300,297191380,2045,2045,2045,2045,1400
|
|
20230628,143200,294328380,2045,2040,2045,2040,5051
|
|
20230628,143100,284024085,2045,2045,2045,2045,3
|
|
20230628,143000,284017950,2045,2045,2045,2045,158
|
|
20230628,142900,283694840,2045,2045,2045,2045,0
|
|
20230628,142800,283694840,2045,2045,2045,2045,50
|
|
20230628,142700,283592590,2045,2045,2045,2045,1000
|
|
20230628,142600,281547590,2045,2045,2045,2045,0
|
|
20230628,142500,281547590,2045,2045,2045,2045,530
|
|
20230628,142400,280463740,2045,2045,2045,2045,0
|
|
20230628,142300,280463740,2045,2045,2045,2045,250
|
|
20230628,142200,279952490,2045,2045,2045,2045,98
|
|
20230628,142100,279752080,2045,2045,2045,2045,60
|
|
20230628,142000,279629380,2045,2045,2045,2045,0
|
|
20230628,141900,279629380,2045,2045,2045,2045,150
|
|
20230628,141800,279322630,2045,2045,2045,2045,47
|
|
20230628,141700,279226515,2045,2045,2045,2045,800
|
|
20230628,141600,277590515,2045,2045,2045,2045,0
|
|
20230628,141500,277590515,2045,2045,2045,2045,0
|
|
20230628,141400,277590515,2045,2045,2045,2045,0
|
|
20230628,141300,277590515,2045,2045,2045,2045,1
|
|
20230628,141200,277588470,2045,2045,2045,2045,499
|
|
20230628,141100,276568015,2045,2045,2045,2045,140
|
|
20230628,141000,276281715,2045,2045,2045,2045,0
|
|
20230628,140900,276281715,2045,2045,2045,2045,0
|
|
20230628,140800,276281715,2045,2045,2045,2045,0
|
|
20230628,140700,276281715,2045,2045,2045,2045,0
|
|
20230628,140600,276281715,2045,2045,2045,2045,0
|
|
20230628,140500,276281715,2045,2040,2045,2040,1001
|
|
20230628,140400,274239670,2040,2040,2040,2040,1669
|
|
20230628,140300,270834910,2045,2045,2045,2045,35
|
|
20230628,140200,270763335,2045,2045,2045,2045,0
|
|
20230628,140100,270763335,2045,2045,2045,2045,0
|
|
20230628,140000,270763335,2045,2045,2045,2045,505
|
|
20230628,135900,269730610,2045,2045,2045,2045,0
|
|
20230628,135800,269730610,2045,2045,2045,2045,0
|
|
20230628,135700,269730610,2045,2045,2045,2045,0
|
|
20230628,135600,269730610,2045,2045,2045,2045,1
|
|
20230628,135500,269728565,2045,2040,2045,2040,6
|
|
20230628,135400,269716320,2040,2040,2040,2040,401
|
|
20230628,135300,268898280,2045,2045,2045,2045,0
|
|
20230628,135200,268898280,2045,2040,2045,2040,203
|
|
20230628,135100,268484155,2040,2040,2040,2040,1000
|
|
20230628,135000,266444155,2045,2045,2045,2045,0
|
|
20230628,134900,266444155,2045,2045,2045,2045,100
|
|
20230628,134800,266239655,2045,2045,2045,2045,1
|
|
20230628,134700,266237610,2040,2040,2040,2040,3
|
|
20230628,134600,266231490,2045,2045,2045,2045,12
|
|
20230628,134500,266206950,2045,2045,2045,2045,34
|
|
20230628,134400,266137420,2045,2050,2050,2045,987
|
|
20230628,134300,264118970,2045,2040,2050,2040,507
|
|
20230628,134200,263084635,2040,2050,2050,2040,804
|
|
20230628,134100,261444300,2045,2050,2050,2045,49
|
|
20230628,134000,261343905,2050,2050,2050,2050,4
|
|
20230628,133900,261335705,2050,2050,2050,2050,0
|
|
20230628,133800,261335705,2050,2045,2050,2045,606
|
|
20230628,133700,260096430,2045,2045,2045,2045,20
|
|
20230628,133600,260055530,2045,2045,2045,2045,0
|
|
20230628,133500,260055530,2045,2045,2045,2045,0
|
|
20230628,133400,260055530,2045,2045,2045,2045,4
|
|
20230628,133300,260047350,2040,2040,2040,2040,120
|
|
20230628,133200,259802550,2045,2045,2045,2045,109
|
|
20230628,133100,259579645,2045,2045,2045,2045,0
|
|
20230628,133000,259579645,2045,2045,2045,2045,6
|
|
20230628,132900,259567375,2040,2040,2040,2040,410
|
|
20230628,132800,258730975,2045,2045,2045,2045,0
|
|
20230628,132700,258730975,2045,2050,2050,2045,43
|
|
20230628,132600,258643020,2045,2050,2050,2045,446
|
|
20230628,132500,257730945,2050,2050,2050,2050,0
|
|
20230628,132400,257730945,2050,2050,2050,2050,0
|
|
20230628,132300,257730945,2050,2050,2050,2050,5
|
|
20230628,132200,257720695,2050,2045,2050,2045,2772
|
|
20230628,132100,252047475,2045,2045,2045,2045,20
|
|
20230628,132000,252006575,2045,2045,2045,2045,0
|
|
20230628,131900,252006575,2045,2045,2045,2045,9
|
|
20230628,131800,251988170,2040,2045,2045,2040,75
|
|
20230628,131700,251835145,2045,2045,2045,2045,0
|
|
20230628,131600,251835145,2045,2045,2045,2045,0
|
|
20230628,131500,251835145,2045,2045,2045,2045,4
|
|
20230628,131400,251826965,2045,2045,2045,2045,60
|
|
20230628,131300,251704265,2045,2040,2045,2040,2376
|
|
20230628,131200,246857220,2040,2040,2040,2040,75
|
|
20230628,131100,246704220,2040,2040,2040,2040,1
|
|
20230628,131000,246702180,2040,2040,2040,2040,0
|
|
20230628,130900,246702180,2040,2040,2040,2040,1000
|
|
20230628,130800,244662180,2040,2040,2040,2040,385
|
|
20230628,130700,243876780,2040,2040,2040,2040,100
|
|
20230628,130600,243672780,2045,2045,2045,2040,1030
|
|
20230628,130500,241566540,2045,2045,2045,2045,1
|
|
20230628,130400,241564495,2045,2045,2045,2045,0
|
|
20230628,130300,241564495,2045,2045,2045,2045,0
|
|
20230628,130200,241564495,2045,2045,2045,2045,0
|
|
20230628,130100,241564495,2045,2045,2045,2045,2213
|
|
20230628,130000,237038910,2045,2045,2045,2045,5
|
|
20230628,125900,237028685,2045,2045,2045,2045,0
|
|
20230628,125800,237028685,2045,2045,2045,2045,0
|
|
20230628,125700,237028685,2045,2045,2045,2045,47
|
|
20230628,125600,236932570,2045,2045,2045,2045,0
|
|
20230628,125500,236932570,2045,2040,2045,2040,60
|
|
20230628,125400,236810165,2040,2040,2040,2040,69
|
|
20230628,125300,236669405,2040,2040,2040,2040,48
|
|
20230628,125200,236571485,2040,2045,2045,2040,175
|
|
20230628,125100,236213985,2040,2045,2045,2040,43
|
|
20230628,125000,236126260,2040,2040,2040,2040,64
|
|
20230628,124900,235995700,2040,2040,2040,2040,55
|
|
20230628,124800,235883500,2040,2045,2045,2040,67
|
|
20230628,124700,235746815,2040,2040,2040,2040,51
|
|
20230628,124600,235642775,2045,2040,2045,2040,76
|
|
20230628,124500,235487730,2040,2040,2045,2040,143
|
|
20230628,124400,235196005,2040,2040,2040,2040,73
|
|
20230628,124300,235047085,2040,2045,2045,2040,45
|
|
20230628,124200,234955280,2040,2040,2040,2040,143
|
|
20230628,124100,234663560,2040,2040,2040,2040,44
|
|
20230628,124000,234573800,2040,2040,2040,2040,62
|
|
20230628,123900,234447320,2040,2040,2045,2040,59
|
|
20230628,123800,234326955,2045,2045,2045,2040,1064
|
|
20230628,123700,232151385,2040,2040,2040,2040,55
|
|
20230628,123600,232039185,2045,2040,2045,2040,94
|
|
20230628,123500,231847420,2040,2040,2040,2040,24
|
|
20230628,123400,231798460,2040,2040,2040,2040,71
|
|
20230628,123300,231653620,2040,2040,2040,2040,46
|
|
20230628,123200,231559780,2040,2040,2040,2040,60
|
|
20230628,123100,231437380,2040,2040,2040,2040,58
|
|
20230628,123000,231319060,2045,2040,2045,2040,62
|
|
20230628,122900,231192575,2040,2040,2040,2040,56
|
|
20230628,122800,231078335,2040,2040,2040,2040,73
|
|
20230628,122700,230929415,2040,2045,2045,2040,45
|
|
20230628,122600,230837610,2040,2040,2040,2040,63
|
|
20230628,122500,230709090,2040,2040,2040,2040,59
|
|
20230628,122400,230588730,2040,2040,2040,2040,68
|
|
20230628,122300,230450010,2040,2040,2040,2040,49
|
|
20230628,122200,230350050,2040,2040,2040,2040,75
|
|
20230628,122100,230197050,2045,2045,2045,2040,45
|
|
20230628,122000,230105235,2035,2035,2035,2035,70
|
|
20230628,121900,229962785,2045,2040,2045,2040,117
|
|
20230628,121800,229723970,2035,2035,2035,2035,65
|
|
20230628,121700,229591695,2035,2035,2035,2035,549
|
|
20230628,121600,228474480,2040,2035,2040,2035,211
|
|
20230628,121500,228045045,2035,2040,2040,2035,1013
|
|
20230628,121400,225978730,2035,2035,2035,2035,69
|
|
20230628,121300,225838315,2035,2035,2035,2035,48
|
|
20230628,121200,225740635,2040,2040,2040,2035,478
|
|
20230628,121100,224765895,2035,2045,2045,2035,50
|
|
20230628,121000,224664095,2040,2045,2045,2040,78
|
|
20230628,120900,224504935,2045,2040,2045,2035,4049
|
|
20230628,120800,216245210,2040,2040,2040,2040,71
|
|
20230628,120700,216100370,2040,2040,2040,2040,46
|
|
20230628,120600,216006530,2045,2040,2045,2040,78
|
|
20230628,120500,215847395,2040,2040,2040,2040,42
|
|
20230628,120400,215761715,2040,2045,2045,2040,61
|
|
20230628,120300,215637265,2040,2040,2040,2040,58
|
|
20230628,120200,215518945,2040,2045,2045,2040,70
|
|
20230628,120100,215376125,2045,2045,2045,2040,76
|
|
20230628,120000,215220960,2040,2045,2045,2040,71
|
|
20230628,115900,215076115,2040,2040,2040,2040,47
|
|
20230628,115800,214980235,2040,2040,2040,2040,66
|
|
20230628,115700,214845595,2040,2040,2045,2040,516
|
|
20230628,115600,213792950,2040,2040,2040,2040,64
|
|
20230628,115500,213662390,2040,2040,2040,2040,53
|
|
20230628,115400,213554270,2040,2040,2045,2040,1371
|
|
20230628,115300,210757425,2040,2040,2040,2040,47
|
|
20230628,115200,210661545,2040,2045,2045,2040,68
|
|
20230628,115100,210522820,2040,2040,2040,2040,50
|
|
20230628,115000,210420820,2040,2045,2045,2040,2668
|
|
20230628,114900,204977990,2045,2040,2050,2040,2950
|
|
20230628,114800,198955225,2040,2040,2040,2040,61
|
|
20230628,114700,198830785,2040,2040,2040,2040,56
|
|
20230628,114600,198716545,2045,2045,2045,2040,74
|
|
20230628,114500,198565570,2040,2045,2045,2040,238
|
|
20230628,114400,198079090,2040,2045,2045,2040,65
|
|
20230628,114300,197946485,2045,2045,2045,2040,232
|
|
20230628,114200,197472310,2045,2045,2045,2045,12
|
|
20230628,114100,197447770,2045,2045,2045,2040,113
|
|
20230628,114000,197216925,2045,2045,2045,2045,82
|
|
20230628,113900,197049235,2045,2045,2050,2040,73
|
|
20230628,113800,196900195,2045,2045,2045,2040,532
|
|
20230628,113700,195812590,2040,2045,2045,2040,1185
|
|
20230628,113600,193389515,2045,2045,2045,2045,60
|
|
20230628,113500,193266815,2050,2045,2050,2040,1473
|
|
20230628,113400,190254800,2045,2045,2045,2040,71
|
|
20230628,113300,190109920,2045,2040,2045,2040,58
|
|
20230628,113200,189991580,2040,2040,2040,2040,214
|
|
20230628,113100,189555020,2040,2040,2040,2040,50
|
|
20230628,113000,189453020,2040,2040,2040,2040,92
|
|
20230628,112900,189265340,2040,2040,2040,2040,402
|
|
20230628,112800,188445260,2040,2045,2045,2040,77
|
|
20230628,112700,188288170,2040,2040,2040,2040,42
|
|
20230628,112600,188202490,2045,2045,2045,2040,74
|
|
20230628,112500,188051500,2040,2045,2045,2040,50
|
|
20230628,112400,187949495,2040,2040,2040,2040,67
|
|
20230628,112300,187812815,2040,2040,2040,2040,50
|
|
20230628,112200,187710815,2040,2045,2045,2040,63
|
|
20230628,112100,187582280,2040,2040,2040,2040,57
|
|
20230628,112000,187466000,2045,2045,2045,2040,74
|
|
20230628,111900,187315015,2040,2045,2045,2040,380
|
|
20230628,111800,186538755,2040,2040,2040,2040,199
|
|
20230628,111700,186132795,2040,2040,2040,2040,51
|
|
20230628,111600,186028755,2045,2045,2045,2040,84
|
|
20230628,111500,185857350,2040,2040,2040,2040,42
|
|
20230628,111400,185771670,2040,2045,2045,2040,62
|
|
20230628,111300,185645180,2040,2040,2040,2040,57
|
|
20230628,111200,185528900,2045,2040,2045,2040,275
|
|
20230628,111100,184967875,2040,2045,2045,2040,48
|
|
20230628,111000,184869950,2040,2040,2040,2040,72
|
|
20230628,110900,184723070,2040,2040,2040,2040,45
|
|
20230628,110800,184631270,2040,2040,2040,2040,72
|
|
20230628,110700,184484390,2040,2040,2040,2040,45
|
|
20230628,110600,184392590,2045,2040,2045,2040,85
|
|
20230628,110500,184219140,2040,2040,2040,2040,182
|
|
20230628,110400,183847860,2045,2045,2045,2040,83
|
|
20230628,110300,183678460,2045,2040,2045,2040,53
|
|
20230628,110200,183570325,2040,2045,2045,2040,67
|
|
20230628,110100,183433640,2040,2040,2040,2040,51
|
|
20230628,110000,183329600,2040,2045,2045,2040,84
|
|
20230628,105900,183158190,2040,2040,2040,2040,63
|
|
20230628,105800,183029670,2040,2040,2040,2040,67
|
|
20230628,105700,182892990,2040,2040,2040,2040,50
|
|
20230628,105600,182790990,2040,2040,2040,2040,65
|
|
20230628,105500,182658390,2045,2045,2045,2040,62
|
|
20230628,105400,182531860,2040,2045,2045,2040,61
|
|
20230628,105300,182407415,2045,2045,2050,2040,91
|
|
20230628,105200,182221600,2040,2040,2040,2040,424
|
|
20230628,105100,181356640,2040,2040,2040,2040,53
|
|
20230628,105000,181248520,2040,2040,2050,2040,577
|
|
20230628,104900,180067440,2040,2040,2040,2035,4064
|
|
20230628,104800,171777085,2040,2045,2045,2040,6038
|
|
20230628,104700,159455060,2045,2045,2045,2045,62
|
|
20230628,104600,159328270,2045,2045,2045,2045,77
|
|
20230628,104500,159170805,2045,2050,2050,2045,149
|
|
20230628,104400,158866065,2045,2050,2050,2045,70
|
|
20230628,104300,158722900,2045,2050,2050,2045,54
|
|
20230628,104200,158612450,2045,2045,2045,2045,111
|
|
20230628,104100,158385455,2045,2045,2045,2045,48
|
|
20230628,104000,158287295,2050,2045,2050,2045,73
|
|
20230628,103900,158137980,2045,2045,2050,2045,68
|
|
20230628,103800,157998885,2045,2045,2045,2045,358
|
|
20230628,103700,157266775,2050,2050,2050,2045,65
|
|
20230628,103600,157133820,2050,2050,2050,2045,79
|
|
20230628,103500,156972220,2050,2050,2050,2045,53
|
|
20230628,103400,156863805,2045,2045,2045,2045,73
|
|
20230628,103300,156714520,2045,2050,2050,2045,48
|
|
20230628,103200,156616340,2045,2045,2045,2045,65
|
|
20230628,103100,156483415,2050,2050,2050,2045,62
|
|
20230628,103000,156356575,2050,2050,2050,2045,80
|
|
20230628,102900,156192940,2040,2040,2040,2040,44
|
|
20230628,102800,156103180,2045,2045,2045,2040,664
|
|
20230628,102700,154745620,2045,2045,2045,2045,307
|
|
20230628,102600,154117805,2050,2045,2050,2045,66
|
|
20230628,102500,153982825,2050,2050,2050,2045,57
|
|
20230628,102400,153866240,2050,2045,2050,2045,564
|
|
20230628,102300,152712850,2050,2050,2050,2045,65
|
|
20230628,102200,152579875,2050,2045,2050,2045,289
|
|
20230628,102100,151988785,2045,2045,2045,2045,1846
|
|
20230628,102000,148213715,2045,2045,2045,2045,96
|
|
20230628,101900,148017395,2045,2045,2045,2045,1656
|
|
20230628,101800,144630875,2045,2045,2045,2045,1568
|
|
20230628,101700,141424315,2050,2045,2050,2045,46
|
|
20230628,101600,141330240,2045,2045,2045,2045,65
|
|
20230628,101500,141197315,2045,2045,2045,2045,52
|
|
20230628,101400,141090975,2050,2045,2050,2045,75
|
|
20230628,101300,140937595,2045,2045,2045,2045,643
|
|
20230628,101200,139622660,2045,2050,2050,2045,954
|
|
20230628,101100,137667960,2045,2050,2050,2045,43
|
|
20230628,101000,137580020,2045,2050,2050,2045,865
|
|
20230628,100900,135809000,2055,2050,2055,2050,53
|
|
20230628,100800,135700345,2055,2055,2055,2050,69
|
|
20230628,100700,135558875,2055,2050,2055,2050,491
|
|
20230628,100600,134552315,2050,2050,2050,2045,187
|
|
20230628,100500,134169280,2050,2045,2050,2045,3061
|
|
20230628,100400,127894520,2050,2050,2050,2045,73
|
|
20230628,100300,127745210,2045,2045,2045,2045,549
|
|
20230628,100200,126622505,2045,2050,2050,2045,2643
|
|
20230628,100100,121206915,2050,2045,2050,2045,50
|
|
20230628,100000,121104645,2050,2050,2050,2045,70
|
|
20230628,095900,120961435,2045,2050,2050,2045,229
|
|
20230628,095800,120492280,2050,2045,2050,2045,66
|
|
20230628,095700,120357275,2050,2050,2050,2045,66
|
|
20230628,095600,120222265,2050,2045,2050,2045,59
|
|
20230628,095500,120101605,2050,2050,2050,2050,0
|
|
20230628,095400,120101605,2050,2050,2050,2050,1
|
|
20230628,095300,120099555,2050,2050,2050,2050,0
|
|
20230628,095200,120099555,2050,2050,2050,2050,5
|
|
20230628,095100,120089305,2050,2050,2050,2050,3
|
|
20230628,095000,120083155,2050,2045,2050,2045,286
|
|
20230628,094900,119498280,2050,2050,2050,2050,1
|
|
20230628,094800,119496230,2050,2050,2050,2050,0
|
|
20230628,094700,119496230,2050,2050,2050,2045,350
|
|
20230628,094600,118779040,2050,2045,2050,2045,1233
|
|
20230628,094500,116257205,2045,2050,2050,2045,1633
|
|
20230628,094400,112917610,2050,2050,2050,2050,1
|
|
20230628,094300,112915560,2050,2045,2050,2045,3007
|
|
20230628,094200,106766145,2045,2045,2045,2045,1
|
|
20230628,094100,106764100,2045,2045,2045,2045,12
|
|
20230628,094000,106739560,2050,2050,2050,2050,300
|
|
20230628,093900,106124560,2050,2045,2050,2045,4323
|
|
20230628,093800,97284005,2045,2045,2045,2045,9
|
|
20230628,093700,97265600,2045,2045,2045,2045,10945
|
|
20230628,093600,74883075,2045,2045,2045,2045,1
|
|
20230628,093500,74881030,2045,2045,2045,2045,9
|
|
20230628,093400,74862625,2040,2045,2045,2040,101
|
|
20230628,093300,74656580,2045,2045,2045,2045,2
|
|
20230628,093200,74652490,2045,2045,2045,2045,0
|
|
20230628,093100,74652490,2045,2045,2045,2045,158
|
|
20230628,093000,74329380,2045,2045,2045,2045,5
|
|
20230628,092900,74319155,2045,2045,2045,2045,8
|
|
20230628,092800,74302795,2045,2040,2045,2040,10109
|
|
20230628,092700,53680390,2040,2045,2045,2035,4156
|
|
20230628,092600,45216105,2040,2045,2045,2040,4250
|
|
20230628,092500,36546100,2045,2045,2045,2045,6
|
|
20230628,092400,36533830,2040,2045,2045,2040,4007
|
|
20230628,092300,28347040,2045,2045,2045,2040,322
|
|
20230628,092200,27690050,2045,2045,2045,2045,0
|
|
20230628,092100,27690050,2045,2045,2045,2045,1
|
|
20230628,092000,27688005,2045,2045,2045,2045,5
|
|
20230628,091900,27677780,2045,2045,2045,2045,81
|
|
20230628,091800,27512135,2045,2040,2045,2040,51
|
|
20230628,091700,27408090,2045,2045,2045,2045,0
|
|
20230628,091600,27408090,2045,2045,2045,2045,1
|
|
20230628,091500,27406045,2040,2040,2040,2040,0
|
|
20230628,091400,27406045,2040,2040,2040,2040,100
|
|
20230628,091300,27202045,2045,2045,2045,2045,1
|
|
20230628,091200,27200000,2045,2045,2045,2045,7
|
|
20230628,091100,27185685,2045,2045,2045,2045,1
|
|
20230628,091000,27183640,2040,2040,2040,2040,10
|
|
20230628,090900,27163240,2045,2045,2045,2040,627
|
|
20230628,090800,25881060,2045,2045,2045,2045,100
|
|
20230628,090700,25676560,2050,2050,2050,2045,300
|
|
20230628,090600,25062060,2055,2045,2055,2045,1183
|
|
20230628,090500,22636115,2045,2040,2045,2040,219
|
|
20230628,090400,22189260,2045,2045,2045,2045,0
|
|
20230628,090300,22189260,2045,2045,2045,2045,478
|
|
20230628,090200,21211750,2045,2045,2045,2045,100
|
|
20230628,090100,21007250,2045,2045,2045,2045,9
|
|
20230628,090000,20988845,2045,2045,2050,2040,10272
|