596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185300,251411635,2255,2255,2255,2255,3866
|
|
20230628,185200,251411635,2255,2255,2255,2255,0
|
|
20230628,185100,251411635,2255,2255,2255,2255,0
|
|
20230628,185000,251411635,2255,2255,2255,2255,0
|
|
20230628,184900,251411635,2255,2255,2255,2255,0
|
|
20230628,184800,251411635,2255,2255,2255,2255,0
|
|
20230628,184700,251411635,2255,2255,2255,2255,0
|
|
20230628,184600,251411635,2255,2255,2255,2255,0
|
|
20230628,184500,251411635,2255,2255,2255,2255,0
|
|
20230628,184400,251411635,2255,2255,2255,2255,0
|
|
20230628,184300,251411635,2255,2255,2255,2255,0
|
|
20230628,184200,251411635,2255,2255,2255,2255,0
|
|
20230628,184100,251411635,2255,2255,2255,2255,0
|
|
20230628,184000,251411635,2255,2255,2255,2255,0
|
|
20230628,183900,251411635,2255,2255,2255,2255,0
|
|
20230628,183800,251411635,2255,2255,2255,2255,0
|
|
20230628,183700,251411635,2255,2255,2255,2255,0
|
|
20230628,183600,251411635,2255,2255,2255,2255,0
|
|
20230628,183500,251411635,2255,2255,2255,2255,0
|
|
20230628,183400,251411635,2255,2255,2255,2255,0
|
|
20230628,183300,251411635,2255,2255,2255,2255,0
|
|
20230628,183200,251411635,2255,2255,2255,2255,0
|
|
20230628,183100,251411635,2255,2255,2255,2255,0
|
|
20230628,183000,251411635,2255,2255,2255,2255,0
|
|
20230628,182900,251411635,2255,2255,2255,2255,0
|
|
20230628,182800,251411635,2255,2255,2255,2255,0
|
|
20230628,182700,251411635,2255,2255,2255,2255,0
|
|
20230628,182600,251411635,2255,2255,2255,2255,0
|
|
20230628,182500,251411635,2255,2255,2255,2255,0
|
|
20230628,182400,251411635,2255,2255,2255,2255,0
|
|
20230628,182300,251411635,2255,2255,2255,2255,3866
|
|
20230628,182200,251411635,2255,2255,2255,2255,0
|
|
20230628,182100,251411635,2255,2255,2255,2255,0
|
|
20230628,182000,251411635,2255,2255,2255,2255,0
|
|
20230628,181900,251411635,2255,2255,2255,2255,0
|
|
20230628,181800,251411635,2255,2255,2255,2255,0
|
|
20230628,181700,251411635,2255,2255,2255,2255,0
|
|
20230628,181600,251411635,2255,2255,2255,2255,0
|
|
20230628,181500,251411635,2255,2255,2255,2255,0
|
|
20230628,181400,251411635,2255,2255,2255,2255,0
|
|
20230628,181300,251411635,2255,2255,2255,2255,0
|
|
20230628,181200,251411635,2255,2255,2255,2255,0
|
|
20230628,181100,251411635,2255,2255,2255,2255,0
|
|
20230628,181000,251411635,2255,2255,2255,2255,0
|
|
20230628,180900,251411635,2255,2255,2255,2255,0
|
|
20230628,180800,251411635,2255,2255,2255,2255,0
|
|
20230628,180700,251411635,2255,2255,2255,2255,0
|
|
20230628,180600,251411635,2255,2255,2255,2255,0
|
|
20230628,180500,251411635,2255,2255,2255,2255,0
|
|
20230628,180400,251411635,2255,2255,2255,2255,0
|
|
20230628,180300,251411635,2255,2255,2255,2255,0
|
|
20230628,180200,251411635,2255,2255,2255,2255,0
|
|
20230628,180100,251411635,2255,2255,2255,2255,0
|
|
20230628,180000,251411635,2255,2255,2255,2255,0
|
|
20230628,175900,251411635,2255,2255,2255,2255,0
|
|
20230628,175800,251411635,2255,2255,2255,2255,0
|
|
20230628,175700,251411635,2255,2255,2255,2255,0
|
|
20230628,175600,251411635,2255,2255,2255,2255,0
|
|
20230628,175500,251411635,2255,2255,2255,2255,0
|
|
20230628,175400,251411635,2255,2255,2255,2255,0
|
|
20230628,175300,251411635,2255,2255,2255,2255,3866
|
|
20230628,175200,251411635,2255,2255,2255,2255,0
|
|
20230628,175100,251411635,2255,2255,2255,2255,0
|
|
20230628,175000,251411635,2255,2255,2255,2255,0
|
|
20230628,174900,251411635,2255,2255,2255,2255,0
|
|
20230628,174800,251411635,2255,2255,2255,2255,0
|
|
20230628,174700,251411635,2255,2255,2255,2255,0
|
|
20230628,174600,251411635,2255,2255,2255,2255,0
|
|
20230628,174500,251411635,2255,2255,2255,2255,0
|
|
20230628,174400,251411635,2255,2255,2255,2255,0
|
|
20230628,174300,251411635,2255,2255,2255,2255,0
|
|
20230628,174200,251411635,2255,2255,2255,2255,0
|
|
20230628,174100,251411635,2255,2255,2255,2255,0
|
|
20230628,174000,251411635,2255,2255,2255,2255,0
|
|
20230628,173900,251411635,2255,2255,2255,2255,0
|
|
20230628,173800,251411635,2255,2255,2255,2255,0
|
|
20230628,173700,251411635,2255,2255,2255,2255,0
|
|
20230628,173600,251411635,2255,2255,2255,2255,0
|
|
20230628,173500,251411635,2255,2255,2255,2255,0
|
|
20230628,173400,251411635,2255,2255,2255,2255,0
|
|
20230628,173300,251411635,2255,2255,2255,2255,0
|
|
20230628,173200,251411635,2255,2255,2255,2255,0
|
|
20230628,173100,251411635,2255,2255,2255,2255,0
|
|
20230628,173000,251411635,2255,2255,2255,2255,0
|
|
20230628,172900,251411635,2255,2255,2255,2255,0
|
|
20230628,172800,251411635,2255,2255,2255,2255,0
|
|
20230628,172700,251411635,2255,2255,2255,2255,0
|
|
20230628,172600,251411635,2255,2255,2255,2255,0
|
|
20230628,172500,251411635,2255,2255,2255,2255,0
|
|
20230628,172400,251411635,2255,2255,2255,2255,0
|
|
20230628,172300,251411635,2255,2255,2255,2255,3866
|
|
20230628,172200,251411635,2255,2255,2255,2255,0
|
|
20230628,172100,251411635,2255,2255,2255,2255,0
|
|
20230628,172000,251411635,2255,2255,2255,2255,0
|
|
20230628,171900,251411635,2255,2255,2255,2255,0
|
|
20230628,171800,251411635,2255,2255,2255,2255,0
|
|
20230628,171700,251411635,2255,2255,2255,2255,0
|
|
20230628,171600,251411635,2255,2255,2255,2255,0
|
|
20230628,171500,251411635,2255,2255,2255,2255,0
|
|
20230628,171400,251411635,2255,2255,2255,2255,0
|
|
20230628,171300,251411635,2255,2255,2255,2255,0
|
|
20230628,171200,251411635,2255,2255,2255,2255,0
|
|
20230628,171100,251411635,2255,2255,2255,2255,0
|
|
20230628,171000,251411635,2255,2255,2255,2255,0
|
|
20230628,170900,251411635,2255,2255,2255,2255,0
|
|
20230628,170800,251411635,2255,2255,2255,2255,0
|
|
20230628,170700,251411635,2255,2255,2255,2255,0
|
|
20230628,170600,251411635,2255,2255,2255,2255,0
|
|
20230628,170500,251411635,2255,2255,2255,2255,0
|
|
20230628,170400,251411635,2255,2255,2255,2255,0
|
|
20230628,170300,251411635,2255,2255,2255,2255,0
|
|
20230628,170200,251411635,2255,2255,2255,2255,0
|
|
20230628,170100,251411635,2255,2255,2255,2255,0
|
|
20230628,170000,251411635,2255,2255,2255,2255,0
|
|
20230628,165900,251411635,2255,2255,2255,2255,0
|
|
20230628,165800,251411635,2255,2255,2255,2255,0
|
|
20230628,165700,251411635,2255,2255,2255,2255,0
|
|
20230628,165600,251411635,2255,2255,2255,2255,0
|
|
20230628,165500,251411635,2255,2255,2255,2255,0
|
|
20230628,165400,251411635,2255,2255,2255,2255,0
|
|
20230628,165300,251411635,2255,2255,2255,2255,3866
|
|
20230628,165200,251411635,2255,2255,2255,2255,0
|
|
20230628,165100,251411635,2255,2255,2255,2255,0
|
|
20230628,165000,251411635,2255,2255,2255,2255,0
|
|
20230628,164900,251411635,2255,2255,2255,2255,0
|
|
20230628,164800,251411635,2255,2255,2255,2255,0
|
|
20230628,164700,251411635,2255,2255,2255,2255,0
|
|
20230628,164600,251411635,2255,2255,2255,2255,0
|
|
20230628,164500,251411635,2255,2255,2255,2255,0
|
|
20230628,164400,251411635,2255,2255,2255,2255,0
|
|
20230628,164300,251411635,2255,2255,2255,2255,0
|
|
20230628,164200,251411635,2255,2255,2255,2255,0
|
|
20230628,164100,251411635,2255,2255,2255,2255,0
|
|
20230628,164000,251411635,2255,2255,2255,2255,0
|
|
20230628,163900,251411635,2255,2255,2255,2255,0
|
|
20230628,163800,251411635,2255,2255,2255,2255,0
|
|
20230628,163700,251411635,2255,2255,2255,2255,0
|
|
20230628,163600,251411635,2255,2255,2255,2255,0
|
|
20230628,163500,251411635,2255,2255,2255,2255,0
|
|
20230628,163400,251411635,2255,2255,2255,2255,0
|
|
20230628,163300,251411635,2255,2255,2255,2255,0
|
|
20230628,163200,251411635,2255,2255,2255,2255,0
|
|
20230628,163100,251411635,2255,2255,2255,2255,0
|
|
20230628,163000,251411635,2255,2255,2255,2255,0
|
|
20230628,162900,251411635,2255,2255,2255,2255,0
|
|
20230628,162800,251411635,2255,2255,2255,2255,0
|
|
20230628,162700,251411635,2255,2255,2255,2255,0
|
|
20230628,162600,251411635,2255,2255,2255,2255,0
|
|
20230628,162500,251411635,2255,2255,2255,2255,0
|
|
20230628,162400,251411635,2255,2255,2255,2255,0
|
|
20230628,162300,251411635,2255,2255,2255,2255,3866
|
|
20230628,162200,251411635,2255,2255,2255,2255,0
|
|
20230628,162100,251411635,2255,2255,2255,2255,0
|
|
20230628,162000,251411635,2255,2255,2255,2255,0
|
|
20230628,161900,251411635,2255,2255,2255,2255,0
|
|
20230628,161800,251411635,2255,2255,2255,2255,0
|
|
20230628,161700,251411635,2255,2255,2255,2255,0
|
|
20230628,161600,251411635,2255,2255,2255,2255,0
|
|
20230628,161500,251411635,2255,2255,2255,2255,0
|
|
20230628,161400,251411635,2255,2255,2255,2255,0
|
|
20230628,161300,251411635,2255,2255,2255,2255,0
|
|
20230628,161200,251411635,2255,2255,2255,2255,0
|
|
20230628,161100,251411635,2255,2255,2255,2255,0
|
|
20230628,161000,251411635,2255,2255,2255,2255,0
|
|
20230628,160900,251411635,2255,2255,2255,2255,0
|
|
20230628,160800,251411635,2255,2255,2255,2255,0
|
|
20230628,160700,251411635,2255,2255,2255,2255,0
|
|
20230628,160600,251411635,2255,2255,2255,2255,0
|
|
20230628,160500,251411635,2255,2255,2255,2255,0
|
|
20230628,160400,251411635,2255,2255,2255,2255,0
|
|
20230628,160300,251411635,2255,2255,2255,2255,0
|
|
20230628,160200,251411635,2255,2255,2255,2255,0
|
|
20230628,160100,251411635,2255,2255,2255,2255,0
|
|
20230628,160000,251411635,2255,2255,2255,2255,0
|
|
20230628,155900,251411635,2255,2255,2255,2255,0
|
|
20230628,155800,251411635,2255,2255,2255,2255,0
|
|
20230628,155700,251411635,2255,2255,2255,2255,0
|
|
20230628,155600,251411635,2255,2255,2255,2255,0
|
|
20230628,155500,251411635,2255,2255,2255,2255,0
|
|
20230628,155400,251411635,2255,2255,2255,2255,0
|
|
20230628,155300,251411635,2255,2255,2255,2255,3866
|
|
20230628,155200,251411635,2255,2255,2255,2255,0
|
|
20230628,155100,251411635,2255,2255,2255,2255,0
|
|
20230628,155000,251411635,2255,2255,2255,2255,0
|
|
20230628,154900,251411635,2255,2255,2255,2255,0
|
|
20230628,154800,251411635,2255,2255,2255,2255,0
|
|
20230628,154700,251411635,2255,2255,2255,2255,0
|
|
20230628,154600,251411635,2255,2255,2255,2255,0
|
|
20230628,154500,251411635,2255,2255,2255,2255,0
|
|
20230628,154400,251411635,2255,2255,2255,2255,0
|
|
20230628,154300,251411635,2255,2255,2255,2255,0
|
|
20230628,154200,251411635,2255,2255,2255,2255,0
|
|
20230628,154100,251411635,2255,2255,2255,2255,0
|
|
20230628,154000,251411635,2255,2255,2255,2255,0
|
|
20230628,153900,251411635,2255,2255,2255,2255,0
|
|
20230628,153800,251411635,2255,2255,2255,2255,0
|
|
20230628,153700,251411635,2255,2255,2255,2255,0
|
|
20230628,153600,251411635,2255,2255,2255,2255,0
|
|
20230628,153500,251411635,2255,2255,2255,2255,0
|
|
20230628,153400,251411635,2255,2255,2255,2255,0
|
|
20230628,153300,251411635,2255,2255,2255,2255,0
|
|
20230628,153200,251411635,2255,2255,2255,2255,0
|
|
20230628,153100,251411635,2255,2255,2255,2255,0
|
|
20230628,153000,251411635,2255,2255,2255,2255,3866
|
|
20230628,152900,242693805,2250,2250,2250,2250,0
|
|
20230628,152800,242693805,2250,2250,2250,2250,0
|
|
20230628,152700,242693805,2250,2250,2250,2250,0
|
|
20230628,152600,242693805,2250,2250,2250,2250,0
|
|
20230628,152500,242693805,2250,2250,2250,2250,0
|
|
20230628,152400,242693805,2250,2250,2250,2250,0
|
|
20230628,152300,242693805,2250,2250,2250,2250,0
|
|
20230628,152200,242693805,2250,2250,2250,2250,0
|
|
20230628,152100,242693805,2250,2250,2250,2250,0
|
|
20230628,152000,242693805,2250,2250,2250,2250,0
|
|
20230628,151900,242693805,2250,2240,2250,2240,158
|
|
20230628,151800,242339875,2250,2250,2250,2250,1
|
|
20230628,151700,242337625,2250,2250,2250,2250,53
|
|
20230628,151600,242218375,2255,2255,2255,2250,543
|
|
20230628,151500,240994535,2255,2240,2255,2240,2514
|
|
20230628,151400,235362395,2240,2240,2240,2240,486
|
|
20230628,151300,234273755,2255,2240,2255,2240,1982
|
|
20230628,151200,229834060,2245,2245,2245,2245,0
|
|
20230628,151100,229834060,2245,2245,2245,2240,601
|
|
20230628,151000,228486920,2255,2255,2255,2255,1
|
|
20230628,150900,228484665,2245,2245,2245,2245,400
|
|
20230628,150800,227586665,2255,2255,2255,2255,0
|
|
20230628,150700,227586665,2255,2255,2255,2255,0
|
|
20230628,150600,227586665,2255,2250,2255,2250,52
|
|
20230628,150500,227469655,2255,2250,2255,2250,421
|
|
20230628,150400,226522140,2255,2255,2255,2255,0
|
|
20230628,150300,226522140,2255,2255,2255,2255,106
|
|
20230628,150200,226283110,2260,2260,2260,2260,0
|
|
20230628,150100,226283110,2260,2260,2260,2260,100
|
|
20230628,150000,226057110,2260,2245,2260,2245,159
|
|
20230628,145900,225700140,2260,2255,2260,2255,515
|
|
20230628,145800,224536310,2255,2255,2255,2255,187
|
|
20230628,145700,224114625,2245,2245,2255,2245,1528
|
|
20230628,145600,220669255,2255,2250,2255,2250,404
|
|
20230628,145500,219760250,2250,2250,2250,2250,0
|
|
20230628,145400,219760250,2250,2250,2250,2250,0
|
|
20230628,145300,219760250,2250,2250,2250,2250,0
|
|
20230628,145200,219760250,2250,2250,2250,2250,1
|
|
20230628,145100,219758000,2255,2255,2255,2255,0
|
|
20230628,145000,219758000,2255,2255,2255,2255,0
|
|
20230628,144900,219758000,2255,2245,2255,2245,601
|
|
20230628,144800,218404305,2245,2250,2250,2245,56
|
|
20230628,144700,218278310,2255,2250,2255,2250,200
|
|
20230628,144600,217827550,2250,2250,2250,2250,0
|
|
20230628,144500,217827550,2250,2250,2250,2250,0
|
|
20230628,144400,217827550,2250,2240,2250,2240,2
|
|
20230628,144300,217823060,2250,2250,2250,2250,50
|
|
20230628,144200,217710560,2250,2250,2250,2250,501
|
|
20230628,144100,216583310,2250,2250,2250,2250,502
|
|
20230628,144000,215453810,2250,2250,2250,2250,0
|
|
20230628,143900,215453810,2250,2250,2250,2250,44
|
|
20230628,143800,215354810,2255,2245,2255,2240,157
|
|
20230628,143700,215003105,2255,2255,2255,2255,0
|
|
20230628,143600,215003105,2255,2250,2255,2250,567
|
|
20230628,143500,213727350,2250,2250,2250,2250,1003
|
|
20230628,143400,211470600,2245,2245,2245,2245,34
|
|
20230628,143300,211394270,2245,2240,2245,2240,2
|
|
20230628,143200,211389785,2245,2245,2245,2245,200
|
|
20230628,143100,210940785,2245,2245,2245,2245,1
|
|
20230628,143000,210938540,2245,2245,2245,2245,0
|
|
20230628,142900,210938540,2245,2245,2245,2245,0
|
|
20230628,142800,210938540,2245,2235,2245,2235,158
|
|
20230628,142700,210585400,2235,2235,2235,2235,340
|
|
20230628,142600,209825500,2240,2240,2240,2240,100
|
|
20230628,142500,209601500,2245,2245,2245,2245,30
|
|
20230628,142400,209534150,2250,2250,2250,2250,0
|
|
20230628,142300,209534150,2250,2240,2250,2240,1000
|
|
20230628,142200,207289590,2245,2245,2245,2245,0
|
|
20230628,142100,207289590,2245,2245,2245,2245,0
|
|
20230628,142000,207289590,2245,2245,2245,2245,0
|
|
20230628,141900,207289590,2245,2245,2245,2245,0
|
|
20230628,141800,207289590,2245,2245,2245,2245,0
|
|
20230628,141700,207289590,2245,2245,2245,2230,158
|
|
20230628,141600,206937220,2230,2230,2230,2230,1593
|
|
20230628,141500,203384830,2225,2230,2230,2225,1189
|
|
20230628,141400,200735270,2230,2230,2230,2230,1
|
|
20230628,141300,200733040,2245,2245,2245,2245,0
|
|
20230628,141200,200733040,2245,2245,2245,2245,500
|
|
20230628,141100,199610540,2245,2245,2245,2245,1
|
|
20230628,141000,199608295,2240,2240,2240,2240,500
|
|
20230628,140900,198488295,2230,2230,2230,2230,204
|
|
20230628,140800,198033375,2240,2240,2240,2240,0
|
|
20230628,140700,198033375,2240,2235,2240,2235,8
|
|
20230628,140600,198015490,2230,2245,2245,2230,157
|
|
20230628,140500,197665365,2230,2230,2230,2230,200
|
|
20230628,140400,197219365,2245,2245,2245,2245,3
|
|
20230628,140300,197212630,2245,2245,2245,2245,0
|
|
20230628,140200,197212630,2245,2245,2245,2245,0
|
|
20230628,140100,197212630,2245,2230,2245,2230,2
|
|
20230628,140000,197208155,2240,2240,2240,2240,101
|
|
20230628,135900,196981915,2240,2240,2240,2240,0
|
|
20230628,135800,196981915,2240,2235,2240,2235,18
|
|
20230628,135700,196941600,2235,2235,2235,2235,1
|
|
20230628,135600,196939365,2225,2225,2225,2225,157
|
|
20230628,135500,196590040,2220,2220,2220,2220,0
|
|
20230628,135400,196590040,2220,2220,2220,2220,0
|
|
20230628,135300,196590040,2220,2220,2220,2220,0
|
|
20230628,135200,196590040,2220,2225,2225,2220,703
|
|
20230628,135100,195027595,2220,2220,2220,2220,4320
|
|
20230628,135000,185437195,2220,2235,2235,2220,4055
|
|
20230628,134900,176423455,2235,2235,2235,2235,0
|
|
20230628,134800,176423455,2235,2235,2235,2235,0
|
|
20230628,134700,176423455,2235,2235,2235,2235,0
|
|
20230628,134600,176423455,2235,2235,2235,2235,0
|
|
20230628,134500,176423455,2235,2235,2235,2235,2075
|
|
20230628,134400,171785830,2240,2240,2240,2240,500
|
|
20230628,134300,170665830,2245,2245,2245,2245,0
|
|
20230628,134200,170665830,2245,2245,2245,2245,0
|
|
20230628,134100,170665830,2245,2245,2245,2245,0
|
|
20230628,134000,170665830,2245,2245,2245,2245,105
|
|
20230628,133900,170430105,2245,2245,2245,2245,0
|
|
20230628,133800,170430105,2245,2245,2245,2245,1
|
|
20230628,133700,170427860,2235,2235,2235,2235,0
|
|
20230628,133600,170427860,2235,2235,2235,2235,0
|
|
20230628,133500,170427860,2235,2235,2235,2235,0
|
|
20230628,133400,170427860,2235,2250,2250,2235,163
|
|
20230628,133300,170063260,2250,2250,2250,2250,0
|
|
20230628,133200,170063260,2250,2250,2250,2250,0
|
|
20230628,133100,170063260,2250,2250,2250,2250,0
|
|
20230628,133000,170063260,2250,2250,2250,2250,0
|
|
20230628,132900,170063260,2250,2245,2250,2245,3
|
|
20230628,132800,170056515,2250,2250,2250,2250,1
|
|
20230628,132700,170054265,2240,2240,2240,2240,104
|
|
20230628,132600,169821305,2240,2240,2240,2240,0
|
|
20230628,132500,169821305,2240,2240,2240,2240,0
|
|
20230628,132400,169821305,2240,2240,2240,2240,156
|
|
20230628,132300,169471865,2250,2250,2250,2250,0
|
|
20230628,132200,169471865,2250,2250,2250,2250,0
|
|
20230628,132100,169471865,2250,2250,2250,2250,0
|
|
20230628,132000,169471865,2250,2250,2250,2250,0
|
|
20230628,131900,169471865,2250,2250,2250,2250,294
|
|
20230628,131800,168810365,2250,2250,2250,2250,0
|
|
20230628,131700,168810365,2250,2250,2250,2250,0
|
|
20230628,131600,168810365,2250,2250,2250,2250,1
|
|
20230628,131500,168808115,2240,2240,2240,2240,200
|
|
20230628,131400,168360115,2240,2240,2240,2240,0
|
|
20230628,131300,168360115,2240,2240,2240,2240,707
|
|
20230628,131200,166776435,2250,2250,2250,2250,2
|
|
20230628,131100,166771935,2250,2250,2250,2250,0
|
|
20230628,131000,166771935,2250,2250,2250,2250,0
|
|
20230628,130900,166771935,2250,2250,2250,2250,0
|
|
20230628,130800,166771935,2250,2250,2250,2250,0
|
|
20230628,130700,166771935,2250,2250,2250,2250,0
|
|
20230628,130600,166771935,2250,2250,2250,2250,0
|
|
20230628,130500,166771935,2250,2250,2250,2250,0
|
|
20230628,130400,166771935,2250,2240,2250,2240,136
|
|
20230628,130300,166467275,2240,2245,2245,2240,3915
|
|
20230628,130200,157689985,2255,2255,2255,2255,0
|
|
20230628,130100,157689985,2255,2255,2255,2255,0
|
|
20230628,130000,157689985,2255,2255,2255,2255,0
|
|
20230628,125900,157689985,2255,2255,2255,2255,0
|
|
20230628,125800,157689985,2255,2255,2255,2255,0
|
|
20230628,125700,157689985,2255,2255,2255,2255,24
|
|
20230628,125600,157635865,2245,2250,2250,2245,235
|
|
20230628,125500,157108095,2250,2250,2250,2250,9
|
|
20230628,125400,157087845,2245,2255,2255,2245,109
|
|
20230628,125300,156842880,2255,2255,2255,2255,25
|
|
20230628,125200,156786505,2255,2255,2255,2250,76
|
|
20230628,125100,156615235,2255,2255,2255,2255,0
|
|
20230628,125000,156615235,2255,2255,2255,2255,48
|
|
20230628,124900,156506995,2255,2255,2255,2255,24
|
|
20230628,124800,156452875,2255,2255,2255,2255,24
|
|
20230628,124700,156398755,2250,2250,2250,2250,28
|
|
20230628,124600,156335755,2250,2250,2250,2250,25
|
|
20230628,124500,156279505,2250,2250,2250,2245,4024
|
|
20230628,124400,147243090,2255,2255,2255,2255,28
|
|
20230628,124300,147179950,2255,2255,2255,2255,24
|
|
20230628,124200,147125830,2250,2255,2255,2250,224
|
|
20230628,124100,146621710,2255,2250,2255,2250,46
|
|
20230628,124000,146518090,2255,2255,2255,2255,34
|
|
20230628,123900,146441420,2255,2255,2255,2255,49
|
|
20230628,123800,146330925,2255,2255,2255,2255,24
|
|
20230628,123700,146276805,2255,2255,2255,2255,84
|
|
20230628,123600,146087385,2255,2255,2255,2255,24
|
|
20230628,123500,146033265,2255,2255,2255,2255,24
|
|
20230628,123400,145979145,2255,2250,2255,2250,64
|
|
20230628,123300,145834975,2255,2250,2255,2250,49
|
|
20230628,123200,145724600,2255,2255,2255,2255,24
|
|
20230628,123100,145670480,2255,2255,2255,2255,24
|
|
20230628,123000,145616360,2255,2260,2260,2250,1570
|
|
20230628,122900,142076615,2260,2260,2260,2260,41
|
|
20230628,122800,141983955,2260,2260,2260,2260,44
|
|
20230628,122700,141884515,2260,2260,2260,2260,24
|
|
20230628,122600,141830275,2260,2260,2260,2260,25
|
|
20230628,122500,141773775,2260,2260,2260,2260,24
|
|
20230628,122400,141719535,2260,2260,2260,2260,24
|
|
20230628,122300,141665295,2260,2260,2260,2260,24
|
|
20230628,122200,141611055,2260,2260,2260,2260,34
|
|
20230628,122100,141534215,2260,2260,2260,2260,83
|
|
20230628,122000,141346635,2260,2260,2260,2260,249
|
|
20230628,121900,140783895,2260,2260,2260,2260,24
|
|
20230628,121800,140729655,2260,2260,2260,2260,24
|
|
20230628,121700,140675415,2260,2260,2260,2260,48
|
|
20230628,121600,140566935,2260,2260,2260,2260,24
|
|
20230628,121500,140512695,2260,2260,2260,2260,24
|
|
20230628,121400,140458455,2250,2250,2250,2250,0
|
|
20230628,121300,140458455,2250,2260,2260,2250,1145
|
|
20230628,121200,137873995,2260,2260,2260,2260,48
|
|
20230628,121100,137765515,2260,2260,2260,2260,724
|
|
20230628,121000,136129275,2255,2260,2260,2255,74
|
|
20230628,120900,135962285,2260,2260,2260,2260,24
|
|
20230628,120800,135908045,2260,2260,2260,2260,24
|
|
20230628,120700,135853805,2260,2260,2260,2260,25
|
|
20230628,120600,135797305,2260,2260,2260,2260,24
|
|
20230628,120500,135743065,2260,2260,2260,2260,24
|
|
20230628,120400,135688825,2260,2260,2260,2260,24
|
|
20230628,120300,135634585,2260,2260,2260,2255,109
|
|
20230628,120200,135388550,2255,2255,2255,2255,8
|
|
20230628,120100,135370510,2255,2260,2260,2255,78
|
|
20230628,120000,135194495,2260,2260,2260,2260,24
|
|
20230628,115900,135140255,2255,2255,2260,2255,1471
|
|
20230628,115800,131823030,2255,2255,2255,2255,48
|
|
20230628,115700,131714790,2255,2255,2255,2255,24
|
|
20230628,115600,131660670,2255,2255,2255,2255,24
|
|
20230628,115500,131606550,2255,2255,2255,2255,0
|
|
20230628,115400,131606550,2255,2255,2255,2255,51
|
|
20230628,115300,131491545,2250,2255,2255,2250,45
|
|
20230628,115200,131390175,2250,2250,2250,2250,1
|
|
20230628,115100,131387925,2255,2255,2255,2255,119
|
|
20230628,115000,131119580,2255,2255,2255,2255,69
|
|
20230628,114900,130963985,2255,2255,2255,2255,24
|
|
20230628,114800,130909865,2250,2250,2250,2250,44
|
|
20230628,114700,130810865,2250,2250,2250,2250,215
|
|
20230628,114600,130327115,2255,2255,2255,2255,24
|
|
20230628,114500,130272995,2255,2255,2255,2255,49
|
|
20230628,114400,130162500,2255,2255,2255,2255,24
|
|
20230628,114300,130108380,2255,2255,2255,2255,467
|
|
20230628,114200,129055295,2255,2255,2255,2255,25
|
|
20230628,114100,128998920,2255,2255,2255,2255,39
|
|
20230628,114000,128910975,2255,2255,2255,2255,2120
|
|
20230628,113900,124130375,2260,2255,2260,2255,498
|
|
20230628,113800,123007260,2260,2255,2260,2255,48
|
|
20230628,113700,122898880,2260,2255,2260,2255,31
|
|
20230628,113600,122828825,2260,2260,2260,2260,28
|
|
20230628,113500,122765545,2255,2255,2255,2255,468
|
|
20230628,113400,121710205,2255,2255,2255,2255,224
|
|
20230628,113300,121205085,2255,2255,2255,2255,24
|
|
20230628,113200,121150965,2255,2255,2255,2255,24
|
|
20230628,113100,121096845,2255,2255,2255,2255,99
|
|
20230628,113000,120873600,2250,2250,2255,2250,3105
|
|
20230628,112900,113887230,2250,2250,2250,2250,25
|
|
20230628,112800,113830980,2250,2245,2250,2245,208
|
|
20230628,112700,113363895,2245,2245,2245,2245,388
|
|
20230628,112600,112492835,2245,2245,2245,2245,257
|
|
20230628,112500,111915870,2245,2245,2245,2245,24
|
|
20230628,112400,111861990,2245,2245,2245,2245,24
|
|
20230628,112300,111808110,2245,2245,2245,2245,48
|
|
20230628,112200,111700350,2245,2240,2245,2240,175
|
|
20230628,112100,111308105,2240,2240,2240,2240,24
|
|
20230628,112000,111254345,2240,2240,2240,2240,67
|
|
20230628,111900,111104265,2225,2235,2235,2225,10
|
|
20230628,111800,111081955,2240,2240,2240,2240,1048
|
|
20230628,111700,108734435,2240,2240,2240,2240,26
|
|
20230628,111600,108676195,2240,2240,2240,2240,227
|
|
20230628,111500,108167715,2235,2235,2235,2235,2180
|
|
20230628,111400,103295415,2230,2230,2230,2230,22
|
|
20230628,111300,103246355,2225,2225,2225,2225,1022
|
|
20230628,111200,100972405,2225,2230,2230,2225,681
|
|
20230628,111100,99457060,2225,2230,2230,2225,1100
|
|
20230628,111000,97008595,2235,2235,2235,2235,44
|
|
20230628,110900,96910255,2235,2230,2235,2230,48
|
|
20230628,110800,96803090,2225,2235,2235,2225,469
|
|
20230628,110700,95759210,2230,2235,2235,2230,28
|
|
20230628,110600,95696650,2235,2235,2235,2235,1025
|
|
20230628,110500,93405775,2235,2235,2235,2235,24
|
|
20230628,110400,93352135,2235,2235,2235,2235,25
|
|
20230628,110300,93296260,2235,2235,2235,2235,24
|
|
20230628,110200,93242620,2235,2235,2235,2235,24
|
|
20230628,110100,93188980,2230,2235,2235,2230,54
|
|
20230628,110000,93068440,2235,2235,2235,2235,78
|
|
20230628,105900,92894110,2235,2235,2235,2230,1532
|
|
20230628,105800,89473160,2235,2235,2235,2235,25
|
|
20230628,105700,89417285,2235,2235,2235,2235,24
|
|
20230628,105600,89363645,2235,2230,2235,2230,202
|
|
20230628,105500,88912815,2235,2235,2235,2235,24
|
|
20230628,105400,88859175,2235,2235,2235,2235,24
|
|
20230628,105300,88805535,2235,2230,2235,2230,27
|
|
20230628,105200,88745205,2235,2235,2235,2235,30
|
|
20230628,105100,88678155,2235,2240,2240,2235,67
|
|
20230628,105000,88528100,2240,2240,2240,2240,45
|
|
20230628,104900,88427300,2240,2235,2240,2235,29
|
|
20230628,104800,88362365,2235,2240,2240,2235,95
|
|
20230628,104700,88149595,2240,2240,2240,2240,48
|
|
20230628,104600,88042075,2240,2240,2240,2240,33
|
|
20230628,104500,87968155,2240,2240,2240,2240,25
|
|
20230628,104400,87912155,2240,2235,2240,2230,913
|
|
20230628,104300,85876015,2230,2245,2245,2230,172
|
|
20230628,104200,85491135,2240,2240,2240,2240,101
|
|
20230628,104100,85264895,2240,2245,2245,2240,153
|
|
20230628,104000,84922055,2245,2240,2245,2240,44
|
|
20230628,103900,84823375,2240,2245,2245,2240,31
|
|
20230628,103800,84753810,2245,2240,2245,2240,5
|
|
20230628,103700,84742605,2240,2240,2240,2240,24
|
|
20230628,103600,84688845,2240,2245,2245,2240,78
|
|
20230628,103500,84514095,2245,2240,2245,2240,31
|
|
20230628,103400,84444620,2245,2245,2245,2245,0
|
|
20230628,103300,84444620,2245,2245,2245,2245,49
|
|
20230628,103200,84334615,2245,2245,2245,2245,124
|
|
20230628,103100,84056235,2245,2245,2245,2245,24
|
|
20230628,103000,84002355,2245,2240,2245,2240,5
|
|
20230628,102900,83991150,2240,2245,2250,2230,1745
|
|
20230628,102800,80076020,2240,2245,2245,2235,214
|
|
20230628,102700,79596255,2250,2250,2250,2250,325
|
|
20230628,102600,78865005,2250,2245,2250,2245,388
|
|
20230628,102500,77992030,2245,2245,2245,2245,1
|
|
20230628,102400,77989785,2250,2235,2250,2230,1094
|
|
20230628,102300,75540405,2235,2235,2235,2235,762
|
|
20230628,102200,73837335,2235,2230,2235,2230,67
|
|
20230628,102100,73687805,2230,2230,2230,2230,44
|
|
20230628,102000,73589685,2230,2235,2235,2230,72
|
|
20230628,101900,73428890,2235,2235,2235,2235,26
|
|
20230628,101800,73370780,2235,2235,2235,2235,24
|
|
20230628,101700,73317140,2230,2235,2235,2230,2
|
|
20230628,101600,73312675,2225,2235,2235,2225,550
|
|
20230628,101500,72085045,2235,2230,2235,2230,88
|
|
20230628,101400,71888685,2230,2230,2230,2230,35
|
|
20230628,101300,71810635,2230,2235,2235,2230,71
|
|
20230628,101200,71652065,2235,2235,2235,2230,3
|
|
20230628,101100,71645365,2235,2230,2235,2230,1596
|
|
20230628,101000,68081870,2230,2230,2230,2230,24
|
|
20230628,100900,68028350,2230,2225,2230,2225,64
|
|
20230628,100800,67885830,2230,2230,2230,2230,0
|
|
20230628,100700,67885830,2230,2230,2230,2230,124
|
|
20230628,100600,67609310,2230,2230,2230,2225,132
|
|
20230628,100500,67315250,2230,2230,2230,2230,1524
|
|
20230628,100400,63916730,2230,2230,2230,2230,25
|
|
20230628,100300,63860980,2225,2230,2230,2225,117
|
|
20230628,100200,63600320,2225,2225,2225,2225,0
|
|
20230628,100100,63600320,2225,2225,2225,2225,177
|
|
20230628,100000,63206495,2230,2230,2230,2225,36
|
|
20230628,095900,63126265,2230,2230,2230,2230,0
|
|
20230628,095800,63126265,2230,2225,2230,2225,1599
|
|
20230628,095700,59568365,2220,2220,2220,2220,4213
|
|
20230628,095600,50215505,2220,2220,2220,2220,51
|
|
20230628,095500,50102285,2220,2220,2220,2220,4
|
|
20230628,095400,50093405,2220,2220,2220,2220,500
|
|
20230628,095300,48983405,2210,2210,2210,2210,0
|
|
20230628,095200,48983405,2210,2220,2220,2210,3
|
|
20230628,095100,48976765,2220,2210,2220,2210,4009
|
|
20230628,095000,40081285,2210,2210,2210,2210,61
|
|
20230628,094900,39946475,2220,2220,2220,2220,460
|
|
20230628,094800,38925275,2210,2220,2220,2210,21
|
|
20230628,094700,38878805,2220,2220,2220,2220,23
|
|
20230628,094600,38827745,2215,2220,2220,2215,1922
|
|
20230628,094500,34570490,2225,2225,2225,2225,0
|
|
20230628,094400,34570490,2225,2215,2225,2215,23
|
|
20230628,094300,34519535,2230,2230,2230,2230,0
|
|
20230628,094200,34519535,2230,2230,2230,2230,0
|
|
20230628,094100,34519535,2230,2230,2230,2215,2002
|
|
20230628,094000,30079830,2230,2230,2230,2230,1
|
|
20230628,093900,30077600,2230,2220,2230,2220,966
|
|
20230628,093800,27933005,2220,2220,2220,2220,0
|
|
20230628,093700,27933005,2220,2220,2220,2220,1
|
|
20230628,093600,27930785,2220,2215,2220,2215,501
|
|
20230628,093500,26821065,2220,2220,2220,2220,20
|
|
20230628,093400,26776665,2220,2220,2220,2220,36
|
|
20230628,093300,26696745,2220,2220,2220,2220,1
|
|
20230628,093200,26694525,2220,2220,2220,2220,50
|
|
20230628,093100,26583525,2220,2220,2220,2220,270
|
|
20230628,093000,25984125,2220,2225,2225,2220,400
|
|
20230628,092900,25096120,2230,2230,2230,2230,1
|
|
20230628,092800,25093890,2225,2225,2225,2225,0
|
|
20230628,092700,25093890,2225,2225,2225,2225,7
|
|
20230628,092600,25078315,2220,2240,2240,2220,437
|
|
20230628,092500,24107885,2240,2225,2240,2225,251
|
|
20230628,092400,23549395,2235,2230,2235,2225,1344
|
|
20230628,092300,20547725,2230,2230,2230,2230,665
|
|
20230628,092200,19064775,2230,2240,2240,2230,107
|
|
20230628,092100,18826155,2240,2240,2240,2240,0
|
|
20230628,092000,18826155,2240,2240,2240,2240,150
|
|
20230628,091900,18490155,2240,2235,2240,2235,501
|
|
20230628,091800,17370415,2235,2235,2235,2235,2
|
|
20230628,091700,17365945,2230,2230,2230,2230,535
|
|
20230628,091600,16172895,2230,2230,2230,2230,0
|
|
20230628,091500,16172895,2230,2230,2230,2230,51
|
|
20230628,091400,16059165,2230,2225,2230,2225,320
|
|
20230628,091300,15347115,2225,2230,2230,2225,420
|
|
20230628,091200,14412515,2230,2230,2230,2230,500
|
|
20230628,091100,13297515,2230,2230,2230,2230,131
|
|
20230628,091000,13005385,2230,2230,2230,2230,215
|
|
20230628,090900,12525935,2235,2235,2235,2235,60
|
|
20230628,090800,12391835,2235,2235,2235,2235,1
|
|
20230628,090700,12389600,2235,2235,2235,2235,112
|
|
20230628,090600,12139280,2235,2240,2240,2235,529
|
|
20230628,090500,10954670,2240,2235,2240,2235,103
|
|
20230628,090400,10724460,2230,2235,2235,2230,99
|
|
20230628,090300,10503645,2235,2230,2235,2230,1315
|
|
20230628,090200,7569760,2230,2230,2230,2230,1264
|
|
20230628,090100,4751040,2230,2230,2230,2230,402
|
|
20230628,090000,3854580,2220,2210,2220,2210,1744
|