606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190300,347821160,2310,2310,2310,2310,5851
|
|
20230628,190200,347821160,2310,2310,2310,2310,0
|
|
20230628,190100,347821160,2310,2310,2310,2310,0
|
|
20230628,190000,347821160,2310,2310,2310,2310,0
|
|
20230628,185900,347821160,2310,2310,2310,2310,0
|
|
20230628,185800,347821160,2310,2310,2310,2310,0
|
|
20230628,185700,347821160,2310,2310,2310,2310,0
|
|
20230628,185600,347821160,2310,2310,2310,2310,0
|
|
20230628,185500,347821160,2310,2310,2310,2310,0
|
|
20230628,185400,347821160,2310,2310,2310,2310,0
|
|
20230628,185300,347821160,2310,2310,2310,2310,0
|
|
20230628,185200,347821160,2310,2310,2310,2310,0
|
|
20230628,185100,347821160,2310,2310,2310,2310,0
|
|
20230628,185000,347821160,2310,2310,2310,2310,0
|
|
20230628,184900,347821160,2310,2310,2310,2310,0
|
|
20230628,184800,347821160,2310,2310,2310,2310,0
|
|
20230628,184700,347821160,2310,2310,2310,2310,0
|
|
20230628,184600,347821160,2310,2310,2310,2310,0
|
|
20230628,184500,347821160,2310,2310,2310,2310,0
|
|
20230628,184400,347821160,2310,2310,2310,2310,0
|
|
20230628,184300,347821160,2310,2310,2310,2310,0
|
|
20230628,184200,347821160,2310,2310,2310,2310,0
|
|
20230628,184100,347821160,2310,2310,2310,2310,0
|
|
20230628,184000,347821160,2310,2310,2310,2310,0
|
|
20230628,183900,347821160,2310,2310,2310,2310,0
|
|
20230628,183800,347821160,2310,2310,2310,2310,0
|
|
20230628,183700,347821160,2310,2310,2310,2310,0
|
|
20230628,183600,347821160,2310,2310,2310,2310,0
|
|
20230628,183500,347821160,2310,2310,2310,2310,0
|
|
20230628,183400,347821160,2310,2310,2310,2310,0
|
|
20230628,183300,347821160,2310,2310,2310,2310,5851
|
|
20230628,183200,347821160,2310,2310,2310,2310,0
|
|
20230628,183100,347821160,2310,2310,2310,2310,0
|
|
20230628,183000,347821160,2310,2310,2310,2310,0
|
|
20230628,182900,347821160,2310,2310,2310,2310,0
|
|
20230628,182800,347821160,2310,2310,2310,2310,0
|
|
20230628,182700,347821160,2310,2310,2310,2310,0
|
|
20230628,182600,347821160,2310,2310,2310,2310,0
|
|
20230628,182500,347821160,2310,2310,2310,2310,0
|
|
20230628,182400,347821160,2310,2310,2310,2310,0
|
|
20230628,182300,347821160,2310,2310,2310,2310,0
|
|
20230628,182200,347821160,2310,2310,2310,2310,0
|
|
20230628,182100,347821160,2310,2310,2310,2310,0
|
|
20230628,182000,347821160,2310,2310,2310,2310,0
|
|
20230628,181900,347821160,2310,2310,2310,2310,0
|
|
20230628,181800,347821160,2310,2310,2310,2310,0
|
|
20230628,181700,347821160,2310,2310,2310,2310,0
|
|
20230628,181600,347821160,2310,2310,2310,2310,0
|
|
20230628,181500,347821160,2310,2310,2310,2310,0
|
|
20230628,181400,347821160,2310,2310,2310,2310,0
|
|
20230628,181300,347821160,2310,2310,2310,2310,0
|
|
20230628,181200,347821160,2310,2310,2310,2310,0
|
|
20230628,181100,347821160,2310,2310,2310,2310,0
|
|
20230628,181000,347821160,2310,2310,2310,2310,0
|
|
20230628,180900,347821160,2310,2310,2310,2310,0
|
|
20230628,180800,347821160,2310,2310,2310,2310,0
|
|
20230628,180700,347821160,2310,2310,2310,2310,0
|
|
20230628,180600,347821160,2310,2310,2310,2310,0
|
|
20230628,180500,347821160,2310,2310,2310,2310,0
|
|
20230628,180400,347821160,2310,2310,2310,2310,0
|
|
20230628,180300,347821160,2310,2310,2310,2310,5851
|
|
20230628,180200,347821160,2310,2310,2310,2310,0
|
|
20230628,180100,347821160,2310,2310,2310,2310,0
|
|
20230628,180000,347821160,2310,2310,2310,2310,0
|
|
20230628,175900,347821160,2310,2310,2310,2310,0
|
|
20230628,175800,347821160,2310,2310,2310,2310,0
|
|
20230628,175700,347821160,2310,2310,2310,2310,0
|
|
20230628,175600,347821160,2310,2310,2310,2310,0
|
|
20230628,175500,347821160,2310,2310,2310,2310,0
|
|
20230628,175400,347821160,2310,2310,2310,2310,0
|
|
20230628,175300,347821160,2310,2310,2310,2310,0
|
|
20230628,175200,347821160,2310,2310,2310,2310,0
|
|
20230628,175100,347821160,2310,2310,2310,2310,0
|
|
20230628,175000,347821160,2310,2310,2310,2310,0
|
|
20230628,174900,347821160,2310,2310,2310,2310,0
|
|
20230628,174800,347821160,2310,2310,2310,2310,0
|
|
20230628,174700,347821160,2310,2310,2310,2310,0
|
|
20230628,174600,347821160,2310,2310,2310,2310,0
|
|
20230628,174500,347821160,2310,2310,2310,2310,0
|
|
20230628,174400,347821160,2310,2310,2310,2310,0
|
|
20230628,174300,347821160,2310,2310,2310,2310,0
|
|
20230628,174200,347821160,2310,2310,2310,2310,0
|
|
20230628,174100,347821160,2310,2310,2310,2310,0
|
|
20230628,174000,347821160,2310,2310,2310,2310,0
|
|
20230628,173900,347821160,2310,2310,2310,2310,0
|
|
20230628,173800,347821160,2310,2310,2310,2310,0
|
|
20230628,173700,347821160,2310,2310,2310,2310,0
|
|
20230628,173600,347821160,2310,2310,2310,2310,0
|
|
20230628,173500,347821160,2310,2310,2310,2310,0
|
|
20230628,173400,347821160,2310,2310,2310,2310,0
|
|
20230628,173300,347821160,2310,2310,2310,2310,5851
|
|
20230628,173200,347821160,2310,2310,2310,2310,0
|
|
20230628,173100,347821160,2310,2310,2310,2310,0
|
|
20230628,173000,347821160,2310,2310,2310,2310,0
|
|
20230628,172900,347821160,2310,2310,2310,2310,0
|
|
20230628,172800,347821160,2310,2310,2310,2310,0
|
|
20230628,172700,347821160,2310,2310,2310,2310,0
|
|
20230628,172600,347821160,2310,2310,2310,2310,0
|
|
20230628,172500,347821160,2310,2310,2310,2310,0
|
|
20230628,172400,347821160,2310,2310,2310,2310,0
|
|
20230628,172300,347821160,2310,2310,2310,2310,0
|
|
20230628,172200,347821160,2310,2310,2310,2310,0
|
|
20230628,172100,347821160,2310,2310,2310,2310,0
|
|
20230628,172000,347821160,2310,2310,2310,2310,0
|
|
20230628,171900,347821160,2310,2310,2310,2310,0
|
|
20230628,171800,347821160,2310,2310,2310,2310,0
|
|
20230628,171700,347821160,2310,2310,2310,2310,0
|
|
20230628,171600,347821160,2310,2310,2310,2310,0
|
|
20230628,171500,347821160,2310,2310,2310,2310,0
|
|
20230628,171400,347821160,2310,2310,2310,2310,0
|
|
20230628,171300,347821160,2310,2310,2310,2310,0
|
|
20230628,171200,347821160,2310,2310,2310,2310,0
|
|
20230628,171100,347821160,2310,2310,2310,2310,0
|
|
20230628,171000,347821160,2310,2310,2310,2310,0
|
|
20230628,170900,347821160,2310,2310,2310,2310,0
|
|
20230628,170800,347821160,2310,2310,2310,2310,0
|
|
20230628,170700,347821160,2310,2310,2310,2310,0
|
|
20230628,170600,347821160,2310,2310,2310,2310,0
|
|
20230628,170500,347821160,2310,2310,2310,2310,0
|
|
20230628,170400,347821160,2310,2310,2310,2310,0
|
|
20230628,170300,347821160,2310,2310,2310,2310,5851
|
|
20230628,170200,347821160,2310,2310,2310,2310,0
|
|
20230628,170100,347821160,2310,2310,2310,2310,0
|
|
20230628,170000,347821160,2310,2310,2310,2310,0
|
|
20230628,165900,347821160,2310,2310,2310,2310,0
|
|
20230628,165800,347821160,2310,2310,2310,2310,0
|
|
20230628,165700,347821160,2310,2310,2310,2310,0
|
|
20230628,165600,347821160,2310,2310,2310,2310,0
|
|
20230628,165500,347821160,2310,2310,2310,2310,0
|
|
20230628,165400,347821160,2310,2310,2310,2310,0
|
|
20230628,165300,347821160,2310,2310,2310,2310,0
|
|
20230628,165200,347821160,2310,2310,2310,2310,0
|
|
20230628,165100,347821160,2310,2310,2310,2310,0
|
|
20230628,165000,347821160,2310,2310,2310,2310,0
|
|
20230628,164900,347821160,2310,2310,2310,2310,0
|
|
20230628,164800,347821160,2310,2310,2310,2310,0
|
|
20230628,164700,347821160,2310,2310,2310,2310,0
|
|
20230628,164600,347821160,2310,2310,2310,2310,0
|
|
20230628,164500,347821160,2310,2310,2310,2310,0
|
|
20230628,164400,347821160,2310,2310,2310,2310,0
|
|
20230628,164300,347821160,2310,2310,2310,2310,0
|
|
20230628,164200,347821160,2310,2310,2310,2310,0
|
|
20230628,164100,347821160,2310,2310,2310,2310,0
|
|
20230628,164000,347821160,2310,2310,2310,2310,0
|
|
20230628,163900,347821160,2310,2310,2310,2310,0
|
|
20230628,163800,347821160,2310,2310,2310,2310,0
|
|
20230628,163700,347821160,2310,2310,2310,2310,0
|
|
20230628,163600,347821160,2310,2310,2310,2310,0
|
|
20230628,163500,347821160,2310,2310,2310,2310,0
|
|
20230628,163400,347821160,2310,2310,2310,2310,0
|
|
20230628,163300,347821160,2310,2310,2310,2310,5851
|
|
20230628,163200,347821160,2310,2310,2310,2310,0
|
|
20230628,163100,347821160,2310,2310,2310,2310,0
|
|
20230628,163000,347821160,2310,2310,2310,2310,0
|
|
20230628,162900,347821160,2310,2310,2310,2310,0
|
|
20230628,162800,347821160,2310,2310,2310,2310,0
|
|
20230628,162700,347821160,2310,2310,2310,2310,0
|
|
20230628,162600,347821160,2310,2310,2310,2310,0
|
|
20230628,162500,347821160,2310,2310,2310,2310,0
|
|
20230628,162400,347821160,2310,2310,2310,2310,0
|
|
20230628,162300,347821160,2310,2310,2310,2310,0
|
|
20230628,162200,347821160,2310,2310,2310,2310,0
|
|
20230628,162100,347821160,2310,2310,2310,2310,0
|
|
20230628,162000,347821160,2310,2310,2310,2310,0
|
|
20230628,161900,347821160,2310,2310,2310,2310,0
|
|
20230628,161800,347821160,2310,2310,2310,2310,0
|
|
20230628,161700,347821160,2310,2310,2310,2310,0
|
|
20230628,161600,347821160,2310,2310,2310,2310,0
|
|
20230628,161500,347821160,2310,2310,2310,2310,0
|
|
20230628,161400,347821160,2310,2310,2310,2310,0
|
|
20230628,161300,347821160,2310,2310,2310,2310,0
|
|
20230628,161200,347821160,2310,2310,2310,2310,0
|
|
20230628,161100,347821160,2310,2310,2310,2310,0
|
|
20230628,161000,347821160,2310,2310,2310,2310,0
|
|
20230628,160900,347821160,2310,2310,2310,2310,0
|
|
20230628,160800,347821160,2310,2310,2310,2310,0
|
|
20230628,160700,347821160,2310,2310,2310,2310,0
|
|
20230628,160600,347821160,2310,2310,2310,2310,0
|
|
20230628,160500,347821160,2310,2310,2310,2310,0
|
|
20230628,160400,347821160,2310,2310,2310,2310,0
|
|
20230628,160300,347821160,2310,2310,2310,2310,5851
|
|
20230628,160200,347821160,2310,2310,2310,2310,0
|
|
20230628,160100,347821160,2310,2310,2310,2310,0
|
|
20230628,160000,347821160,2310,2310,2310,2310,0
|
|
20230628,155900,347821160,2310,2310,2310,2310,0
|
|
20230628,155800,347821160,2310,2310,2310,2310,0
|
|
20230628,155700,347821160,2310,2310,2310,2310,0
|
|
20230628,155600,347821160,2310,2310,2310,2310,0
|
|
20230628,155500,347821160,2310,2310,2310,2310,0
|
|
20230628,155400,347821160,2310,2310,2310,2310,0
|
|
20230628,155300,347821160,2310,2310,2310,2310,0
|
|
20230628,155200,347821160,2310,2310,2310,2310,0
|
|
20230628,155100,347821160,2310,2310,2310,2310,0
|
|
20230628,155000,347821160,2310,2310,2310,2310,0
|
|
20230628,154900,347821160,2310,2310,2310,2310,0
|
|
20230628,154800,347821160,2310,2310,2310,2310,0
|
|
20230628,154700,347821160,2310,2310,2310,2310,0
|
|
20230628,154600,347821160,2310,2310,2310,2310,0
|
|
20230628,154500,347821160,2310,2310,2310,2310,0
|
|
20230628,154400,347821160,2310,2310,2310,2310,0
|
|
20230628,154300,347821160,2310,2310,2310,2310,0
|
|
20230628,154200,347821160,2310,2310,2310,2310,0
|
|
20230628,154100,347821160,2310,2310,2310,2310,0
|
|
20230628,154000,347821160,2310,2310,2310,2310,0
|
|
20230628,153900,347821160,2310,2310,2310,2310,0
|
|
20230628,153800,347821160,2310,2310,2310,2310,0
|
|
20230628,153700,347821160,2310,2310,2310,2310,0
|
|
20230628,153600,347821160,2310,2310,2310,2310,0
|
|
20230628,153500,347821160,2310,2310,2310,2310,0
|
|
20230628,153400,347821160,2310,2310,2310,2310,0
|
|
20230628,153300,347821160,2310,2310,2310,2310,5851
|
|
20230628,153200,347821160,2310,2310,2310,2310,0
|
|
20230628,153100,347821160,2310,2310,2310,2310,0
|
|
20230628,153000,347821160,2310,2310,2310,2310,5851
|
|
20230628,152900,334305350,2320,2320,2320,2320,0
|
|
20230628,152800,334305350,2320,2320,2320,2320,0
|
|
20230628,152700,334305350,2320,2320,2320,2320,0
|
|
20230628,152600,334305350,2320,2320,2320,2320,0
|
|
20230628,152500,334305350,2320,2320,2320,2320,0
|
|
20230628,152400,334305350,2320,2320,2320,2320,0
|
|
20230628,152300,334305350,2320,2320,2320,2320,0
|
|
20230628,152200,334305350,2320,2320,2320,2320,0
|
|
20230628,152100,334305350,2320,2320,2320,2320,0
|
|
20230628,152000,334305350,2320,2320,2320,2320,0
|
|
20230628,151900,334305350,2320,2315,2320,2315,706
|
|
20230628,151800,332670730,2320,2320,2320,2320,282
|
|
20230628,151700,332016490,2315,2315,2315,2310,766
|
|
20230628,151600,330244085,2320,2315,2320,2315,41
|
|
20230628,151500,330148970,2320,2320,2320,2320,1914
|
|
20230628,151400,325708490,2325,2325,2325,2325,432
|
|
20230628,151300,324704090,2325,2325,2325,2325,0
|
|
20230628,151200,324704090,2325,2325,2325,2325,65
|
|
20230628,151100,324552965,2325,2325,2325,2325,1
|
|
20230628,151000,324550640,2320,2320,2320,2320,147
|
|
20230628,150900,324209600,2320,2320,2320,2320,0
|
|
20230628,150800,324209600,2320,2320,2320,2320,1
|
|
20230628,150700,324207280,2315,2315,2315,2315,1
|
|
20230628,150600,324204965,2320,2320,2320,2320,1
|
|
20230628,150500,324202645,2320,2320,2320,2320,6
|
|
20230628,150400,324188725,2320,2320,2320,2320,1692
|
|
20230628,150300,320263285,2320,2320,2320,2315,4200
|
|
20230628,150200,310533165,2325,2325,2325,2325,1
|
|
20230628,150100,310530840,2320,2320,2320,2320,0
|
|
20230628,150000,310530840,2320,2320,2320,2320,276
|
|
20230628,145900,309890520,2320,2325,2325,2320,123
|
|
20230628,145800,309605155,2320,2320,2320,2320,740
|
|
20230628,145700,307888355,2320,2320,2320,2320,1
|
|
20230628,145600,307886035,2320,2320,2320,2320,2
|
|
20230628,145500,307881395,2325,2325,2325,2325,0
|
|
20230628,145400,307881395,2325,2325,2325,2325,1
|
|
20230628,145300,307879070,2325,2325,2325,2325,0
|
|
20230628,145200,307879070,2325,2325,2325,2325,0
|
|
20230628,145100,307879070,2325,2325,2325,2325,60
|
|
20230628,145000,307739570,2325,2325,2325,2325,0
|
|
20230628,144900,307739570,2325,2325,2325,2325,65
|
|
20230628,144800,307588445,2320,2320,2320,2320,0
|
|
20230628,144700,307588445,2320,2320,2320,2320,0
|
|
20230628,144600,307588445,2320,2325,2325,2320,21
|
|
20230628,144500,307539720,2320,2320,2320,2320,19
|
|
20230628,144400,307495640,2325,2325,2325,2325,0
|
|
20230628,144300,307495640,2325,2325,2325,2325,0
|
|
20230628,144200,307495640,2325,2325,2325,2325,1
|
|
20230628,144100,307493315,2320,2320,2320,2320,606
|
|
20230628,144000,306087395,2320,2320,2320,2320,0
|
|
20230628,143900,306087395,2320,2320,2320,2320,0
|
|
20230628,143800,306087395,2320,2320,2320,2320,0
|
|
20230628,143700,306087395,2320,2320,2320,2320,0
|
|
20230628,143600,306087395,2320,2320,2320,2320,0
|
|
20230628,143500,306087395,2320,2320,2320,2320,0
|
|
20230628,143400,306087395,2320,2310,2320,2310,100
|
|
20230628,143300,305856385,2310,2310,2310,2310,1570
|
|
20230628,143200,302229685,2320,2310,2320,2310,233
|
|
20230628,143100,301689355,2305,2320,2320,2305,10000
|
|
20230628,143000,278604830,2330,2330,2330,2330,0
|
|
20230628,142900,278604830,2330,2330,2330,2330,10
|
|
20230628,142800,278581530,2330,2330,2330,2330,0
|
|
20230628,142700,278581530,2330,2330,2330,2330,0
|
|
20230628,142600,278581530,2330,2330,2330,2330,5
|
|
20230628,142500,278569880,2325,2325,2325,2325,243
|
|
20230628,142400,278004905,2330,2330,2330,2330,0
|
|
20230628,142300,278004905,2330,2330,2330,2330,0
|
|
20230628,142200,278004905,2330,2330,2330,2330,0
|
|
20230628,142100,278004905,2330,2330,2330,2330,0
|
|
20230628,142000,278004905,2330,2330,2330,2330,0
|
|
20230628,141900,278004905,2330,2330,2330,2330,0
|
|
20230628,141800,278004905,2330,2330,2330,2330,0
|
|
20230628,141700,278004905,2330,2330,2330,2330,0
|
|
20230628,141600,278004905,2330,2330,2330,2330,0
|
|
20230628,141500,278004905,2330,2325,2330,2325,265
|
|
20230628,141400,277388775,2330,2330,2330,2330,0
|
|
20230628,141300,277388775,2330,2330,2330,2330,1
|
|
20230628,141200,277386445,2325,2325,2325,2325,161
|
|
20230628,141100,277012120,2325,2325,2325,2325,112
|
|
20230628,141000,276751720,2330,2330,2330,2330,0
|
|
20230628,140900,276751720,2330,2330,2330,2330,34
|
|
20230628,140800,276672500,2330,2330,2330,2330,0
|
|
20230628,140700,276672500,2330,2330,2330,2330,0
|
|
20230628,140600,276672500,2330,2325,2330,2325,509
|
|
20230628,140500,275489025,2325,2325,2325,2325,0
|
|
20230628,140400,275489025,2325,2325,2325,2325,6
|
|
20230628,140300,275475075,2325,2325,2325,2325,0
|
|
20230628,140200,275475075,2325,2325,2325,2325,0
|
|
20230628,140100,275475075,2325,2330,2330,2320,1340
|
|
20230628,140000,272360130,2330,2320,2330,2315,2814
|
|
20230628,135900,265838545,2320,2320,2320,2320,140
|
|
20230628,135800,265513745,2320,2320,2320,2320,1170
|
|
20230628,135700,262799345,2330,2330,2330,2330,10
|
|
20230628,135600,262776045,2320,2320,2320,2320,1000
|
|
20230628,135500,260456045,2325,2325,2325,2325,0
|
|
20230628,135400,260456045,2325,2325,2325,2325,319
|
|
20230628,135300,259714370,2325,2325,2325,2325,0
|
|
20230628,135200,259714370,2325,2325,2325,2325,0
|
|
20230628,135100,259714370,2325,2325,2325,2325,0
|
|
20230628,135000,259714370,2325,2325,2325,2325,235
|
|
20230628,134900,259167995,2325,2325,2325,2325,0
|
|
20230628,134800,259167995,2325,2325,2325,2325,0
|
|
20230628,134700,259167995,2325,2325,2325,2325,0
|
|
20230628,134600,259167995,2325,2325,2325,2325,0
|
|
20230628,134500,259167995,2325,2325,2325,2325,0
|
|
20230628,134400,259167995,2325,2325,2325,2325,235
|
|
20230628,134300,258621620,2325,2320,2325,2320,2017
|
|
20230628,134200,253932100,2325,2325,2325,2325,1466
|
|
20230628,134100,250523650,2325,2325,2325,2325,4
|
|
20230628,134000,250514350,2325,2325,2325,2325,237
|
|
20230628,133900,249963325,2325,2325,2325,2325,0
|
|
20230628,133800,249963325,2325,2325,2325,2325,1
|
|
20230628,133700,249961000,2320,2320,2320,2320,280
|
|
20230628,133600,249311400,2320,2320,2320,2320,469
|
|
20230628,133500,248223320,2325,2325,2325,2325,0
|
|
20230628,133400,248223320,2325,2325,2325,2325,1
|
|
20230628,133300,248220995,2320,2320,2320,2320,0
|
|
20230628,133200,248220995,2320,2320,2320,2320,2
|
|
20230628,133100,248216355,2320,2325,2325,2320,757
|
|
20230628,133000,246456355,2330,2330,2330,2330,0
|
|
20230628,132900,246456355,2330,2330,2330,2330,0
|
|
20230628,132800,246456355,2330,2330,2330,2330,0
|
|
20230628,132700,246456355,2330,2330,2330,2330,0
|
|
20230628,132600,246456355,2330,2330,2330,2330,0
|
|
20230628,132500,246456355,2330,2330,2330,2330,0
|
|
20230628,132400,246456355,2330,2330,2330,2330,1
|
|
20230628,132300,246454025,2325,2325,2325,2325,309
|
|
20230628,132200,245735600,2330,2325,2330,2325,515
|
|
20230628,132100,244537515,2330,2330,2330,2330,141
|
|
20230628,132000,244208985,2330,2330,2330,2330,0
|
|
20230628,131900,244208985,2330,2330,2330,2330,282
|
|
20230628,131800,243551925,2330,2330,2330,2330,0
|
|
20230628,131700,243551925,2330,2330,2330,2330,0
|
|
20230628,131600,243551925,2330,2330,2330,2330,0
|
|
20230628,131500,243551925,2330,2330,2330,2330,0
|
|
20230628,131400,243551925,2330,2330,2330,2330,0
|
|
20230628,131300,243551925,2330,2330,2330,2330,0
|
|
20230628,131200,243551925,2330,2330,2330,2330,3
|
|
20230628,131100,243544935,2330,2330,2330,2330,0
|
|
20230628,131000,243544935,2330,2330,2330,2330,0
|
|
20230628,130900,243544935,2330,2330,2330,2330,0
|
|
20230628,130800,243544935,2330,2330,2330,2330,0
|
|
20230628,130700,243544935,2330,2330,2330,2330,49
|
|
20230628,130600,243430765,2330,2330,2330,2330,0
|
|
20230628,130500,243430765,2330,2330,2330,2330,0
|
|
20230628,130400,243430765,2330,2330,2330,2330,94
|
|
20230628,130300,243211745,2330,2330,2330,2330,93
|
|
20230628,130200,242995055,2330,2330,2330,2330,109
|
|
20230628,130100,242741085,2330,2330,2330,2330,2202
|
|
20230628,130000,237610425,2325,2325,2325,2325,0
|
|
20230628,125900,237610425,2325,2325,2325,2325,0
|
|
20230628,125800,237610425,2325,2325,2325,2325,0
|
|
20230628,125700,237610425,2325,2330,2330,2325,2700
|
|
20230628,125600,231332030,2330,2330,2330,2330,709
|
|
20230628,125500,229680060,2335,2335,2335,2335,150
|
|
20230628,125400,229329810,2330,2330,2330,2330,0
|
|
20230628,125300,229329810,2330,2330,2330,2330,11
|
|
20230628,125200,229304180,2335,2335,2335,2335,0
|
|
20230628,125100,229304180,2335,2335,2335,2335,0
|
|
20230628,125000,229304180,2335,2335,2335,2335,0
|
|
20230628,124900,229304180,2335,2335,2335,2335,0
|
|
20230628,124800,229304180,2335,2335,2335,2335,226
|
|
20230628,124700,228776470,2335,2335,2335,2335,1
|
|
20230628,124600,228774135,2330,2330,2330,2330,345
|
|
20230628,124500,227970285,2330,2330,2335,2330,6
|
|
20230628,124400,227956295,2335,2340,2340,2335,9
|
|
20230628,124300,227935275,2335,2335,2335,2335,15
|
|
20230628,124200,227900250,2335,2335,2335,2335,0
|
|
20230628,124100,227900250,2335,2340,2340,2335,100
|
|
20230628,124000,227666475,2340,2340,2340,2340,1
|
|
20230628,123900,227664135,2335,2335,2335,2335,71
|
|
20230628,123800,227498350,2335,2335,2335,2335,0
|
|
20230628,123700,227498350,2335,2335,2335,2335,270
|
|
20230628,123600,226867900,2340,2340,2340,2340,141
|
|
20230628,123500,226537960,2340,2340,2340,2340,428
|
|
20230628,123400,225536440,2330,2330,2330,2330,0
|
|
20230628,123300,225536440,2330,2335,2335,2330,236
|
|
20230628,123200,224985385,2340,2330,2340,2330,12
|
|
20230628,123100,224957325,2340,2335,2340,2335,96
|
|
20230628,123000,224732710,2335,2335,2335,2335,387
|
|
20230628,122900,223829065,2335,2335,2335,2335,500
|
|
20230628,122800,222661565,2335,2335,2335,2335,239
|
|
20230628,122700,222103500,2330,2330,2335,2330,2305
|
|
20230628,122600,216728580,2325,2325,2325,2325,0
|
|
20230628,122500,216728580,2325,2325,2325,2325,1819
|
|
20230628,122400,212499405,2325,2325,2325,2325,0
|
|
20230628,122300,212499405,2325,2325,2325,2325,50
|
|
20230628,122200,212383155,2325,2325,2325,2325,100
|
|
20230628,122100,212150655,2325,2325,2325,2325,0
|
|
20230628,122000,212150655,2325,2325,2325,2325,0
|
|
20230628,121900,212150655,2325,2325,2325,2325,30
|
|
20230628,121800,212080905,2325,2325,2325,2325,0
|
|
20230628,121700,212080905,2325,2325,2325,2325,0
|
|
20230628,121600,212080905,2325,2325,2325,2325,17
|
|
20230628,121500,212041380,2325,2325,2325,2325,0
|
|
20230628,121400,212041380,2325,2310,2325,2310,13762
|
|
20230628,121300,180175855,2310,2310,2310,2310,0
|
|
20230628,121200,180175855,2310,2310,2310,2310,4
|
|
20230628,121100,180166615,2315,2315,2315,2315,0
|
|
20230628,121000,180166615,2315,2315,2315,2315,0
|
|
20230628,120900,180166615,2315,2315,2315,2315,0
|
|
20230628,120800,180166615,2315,2315,2315,2315,0
|
|
20230628,120700,180166615,2315,2315,2315,2315,0
|
|
20230628,120600,180166615,2315,2315,2315,2315,0
|
|
20230628,120500,180166615,2315,2315,2315,2315,0
|
|
20230628,120400,180166615,2315,2315,2315,2315,0
|
|
20230628,120300,180166615,2315,2315,2315,2315,0
|
|
20230628,120200,180166615,2315,2315,2315,2315,0
|
|
20230628,120100,180166615,2315,2315,2315,2315,935
|
|
20230628,120000,178002090,2315,2315,2315,2315,0
|
|
20230628,115900,178002090,2315,2315,2315,2315,0
|
|
20230628,115800,178002090,2315,2315,2315,2315,0
|
|
20230628,115700,178002090,2315,2315,2315,2315,0
|
|
20230628,115600,178002090,2315,2315,2315,2315,0
|
|
20230628,115500,178002090,2315,2315,2315,2315,1
|
|
20230628,115400,177999775,2315,2310,2315,2310,2
|
|
20230628,115300,177995150,2315,2315,2315,2315,0
|
|
20230628,115200,177995150,2315,2315,2315,2315,0
|
|
20230628,115100,177995150,2315,2315,2315,2315,235
|
|
20230628,115000,177451125,2310,2310,2310,2310,5
|
|
20230628,114900,177439575,2315,2315,2315,2315,0
|
|
20230628,114800,177439575,2315,2315,2315,2315,1
|
|
20230628,114700,177437260,2310,2310,2310,2310,0
|
|
20230628,114600,177437260,2310,2310,2310,2310,500
|
|
20230628,114500,176282260,2310,2310,2310,2310,0
|
|
20230628,114400,176282260,2310,2310,2310,2310,4
|
|
20230628,114300,176273020,2315,2315,2315,2315,0
|
|
20230628,114200,176273020,2315,2315,2315,2315,0
|
|
20230628,114100,176273020,2315,2315,2315,2315,1
|
|
20230628,114000,176270705,2310,2310,2310,2310,1
|
|
20230628,113900,176268395,2310,2315,2315,2310,508
|
|
20230628,113800,175092415,2310,2310,2310,2310,1
|
|
20230628,113700,175090105,2310,2310,2315,2310,2571
|
|
20230628,113600,169143760,2305,2305,2305,2305,1370
|
|
20230628,113500,165985910,2310,2310,2310,2310,0
|
|
20230628,113400,165985910,2310,2310,2310,2310,1
|
|
20230628,113300,165983600,2305,2305,2305,2305,0
|
|
20230628,113200,165983600,2305,2305,2305,2305,1500
|
|
20230628,113100,162526100,2310,2310,2310,2310,124
|
|
20230628,113000,162239660,2315,2315,2315,2315,0
|
|
20230628,112900,162239660,2315,2315,2315,2315,0
|
|
20230628,112800,162239660,2315,2315,2315,2315,0
|
|
20230628,112700,162239660,2315,2315,2315,2315,43
|
|
20230628,112600,162140115,2315,2315,2315,2315,1
|
|
20230628,112500,162137800,2310,2310,2310,2310,0
|
|
20230628,112400,162137800,2310,2310,2310,2310,3
|
|
20230628,112300,162130870,2305,2305,2305,2305,0
|
|
20230628,112200,162130870,2305,2305,2305,2305,1
|
|
20230628,112100,162128565,2310,2310,2310,2310,302
|
|
20230628,112000,161430945,2305,2305,2305,2305,0
|
|
20230628,111900,161430945,2305,2305,2305,2305,2649
|
|
20230628,111800,155325000,2305,2305,2305,2305,6
|
|
20230628,111700,155311170,2310,2310,2310,2310,0
|
|
20230628,111600,155311170,2310,2310,2310,2310,0
|
|
20230628,111500,155311170,2310,2310,2310,2310,0
|
|
20230628,111400,155311170,2310,2310,2310,2310,25
|
|
20230628,111300,155253420,2310,2310,2310,2310,30
|
|
20230628,111200,155184120,2310,2310,2310,2310,0
|
|
20230628,111100,155184120,2310,2310,2310,2310,0
|
|
20230628,111000,155184120,2310,2310,2310,2310,0
|
|
20230628,110900,155184120,2310,2310,2310,2310,0
|
|
20230628,110800,155184120,2310,2310,2310,2310,4
|
|
20230628,110700,155174880,2310,2310,2310,2310,34
|
|
20230628,110600,155096340,2310,2305,2310,2305,1803
|
|
20230628,110500,150932825,2310,2310,2310,2310,0
|
|
20230628,110400,150932825,2310,2310,2310,2310,28
|
|
20230628,110300,150868145,2310,2305,2310,2305,2180
|
|
20230628,110200,145843215,2305,2305,2305,2305,7
|
|
20230628,110100,145827080,2300,2300,2300,2300,0
|
|
20230628,110000,145827080,2300,2300,2300,2300,40
|
|
20230628,105900,145735080,2305,2305,2310,2305,7595
|
|
20230628,105800,128228600,2305,2305,2305,2305,0
|
|
20230628,105700,128228600,2305,2305,2305,2305,38
|
|
20230628,105600,128141010,2310,2310,2310,2310,0
|
|
20230628,105500,128141010,2310,2315,2315,2310,8300
|
|
20230628,105400,108944590,2315,2315,2315,2315,100
|
|
20230628,105300,108713090,2315,2315,2315,2315,0
|
|
20230628,105200,108713090,2315,2315,2315,2315,0
|
|
20230628,105100,108713090,2315,2315,2315,2315,0
|
|
20230628,105000,108713090,2315,2315,2315,2315,0
|
|
20230628,104900,108713090,2315,2320,2320,2315,1999
|
|
20230628,104800,104084225,2320,2320,2320,2320,0
|
|
20230628,104700,104084225,2320,2320,2320,2320,2
|
|
20230628,104600,104079585,2320,2320,2320,2320,43
|
|
20230628,104500,103979825,2320,2320,2320,2320,0
|
|
20230628,104400,103979825,2320,2320,2320,2320,0
|
|
20230628,104300,103979825,2320,2315,2320,2315,368
|
|
20230628,104200,103127880,2315,2315,2315,2315,157
|
|
20230628,104100,102764425,2315,2315,2315,2315,94
|
|
20230628,104000,102546815,2320,2320,2325,2320,1460
|
|
20230628,103900,99159580,2330,2330,2330,2330,0
|
|
20230628,103800,99159580,2330,2330,2330,2330,0
|
|
20230628,103700,99159580,2330,2330,2330,2330,600
|
|
20230628,103600,97761580,2330,2330,2330,2330,1
|
|
20230628,103500,97759250,2330,2330,2330,2330,0
|
|
20230628,103400,97759250,2330,2330,2330,2330,0
|
|
20230628,103300,97759250,2330,2330,2330,2330,0
|
|
20230628,103200,97759250,2330,2330,2330,2330,0
|
|
20230628,103100,97759250,2330,2330,2330,2330,379
|
|
20230628,103000,96876180,2325,2325,2325,2325,424
|
|
20230628,102900,95890380,2320,2320,2320,2320,434
|
|
20230628,102800,94883500,2320,2325,2325,2320,863
|
|
20230628,102700,92880840,2325,2325,2325,2325,0
|
|
20230628,102600,92880840,2325,2325,2325,2325,0
|
|
20230628,102500,92880840,2325,2320,2325,2320,118
|
|
20230628,102400,92607055,2320,2320,2320,2320,2133
|
|
20230628,102300,87658495,2320,2320,2320,2320,0
|
|
20230628,102200,87658495,2320,2320,2320,2320,0
|
|
20230628,102100,87658495,2320,2320,2320,2320,764
|
|
20230628,102000,85886015,2320,2320,2320,2320,0
|
|
20230628,101900,85886015,2320,2320,2320,2320,827
|
|
20230628,101800,83967375,2320,2320,2320,2320,1588
|
|
20230628,101700,80283215,2320,2320,2320,2320,97
|
|
20230628,101600,80058175,2325,2325,2325,2325,0
|
|
20230628,101500,80058175,2325,2325,2325,2325,127
|
|
20230628,101400,79762900,2325,2325,2325,2325,0
|
|
20230628,101300,79762900,2325,2325,2325,2325,0
|
|
20230628,101200,79762900,2325,2325,2325,2325,1154
|
|
20230628,101100,77079850,2325,2325,2325,2325,587
|
|
20230628,101000,75715075,2325,2325,2325,2325,97
|
|
20230628,100900,75489550,2330,2330,2330,2330,4
|
|
20230628,100800,75480230,2330,2330,2330,2330,46
|
|
20230628,100700,75373050,2330,2330,2330,2330,1
|
|
20230628,100600,75370720,2330,2330,2330,2330,20
|
|
20230628,100500,75324120,2330,2330,2330,2330,505
|
|
20230628,100400,74147470,2330,2330,2330,2330,28
|
|
20230628,100300,74082230,2330,2330,2330,2330,5
|
|
20230628,100200,74070580,2330,2330,2330,2330,206
|
|
20230628,100100,73590600,2330,2330,2330,2330,3
|
|
20230628,100000,73583610,2335,2335,2335,2335,0
|
|
20230628,095900,73583610,2335,2335,2335,2335,2
|
|
20230628,095800,73578940,2335,2335,2335,2335,80
|
|
20230628,095700,73392140,2335,2330,2335,2330,78
|
|
20230628,095600,73210245,2330,2330,2330,2330,0
|
|
20230628,095500,73210245,2330,2330,2330,2330,0
|
|
20230628,095400,73210245,2330,2330,2330,2330,55
|
|
20230628,095300,73082095,2335,2335,2335,2335,50
|
|
20230628,095200,72965345,2335,2335,2335,2335,0
|
|
20230628,095100,72965345,2335,2335,2335,2335,10
|
|
20230628,095000,72941995,2335,2335,2335,2335,3
|
|
20230628,094900,72934990,2330,2330,2330,2330,0
|
|
20230628,094800,72934990,2330,2330,2330,2330,817
|
|
20230628,094700,71031380,2330,2330,2330,2330,283
|
|
20230628,094600,70371990,2330,2330,2330,2330,2040
|
|
20230628,094500,65618790,2325,2325,2325,2325,0
|
|
20230628,094400,65618790,2325,2330,2330,2325,280
|
|
20230628,094300,64966410,2330,2330,2330,2330,0
|
|
20230628,094200,64966410,2330,2330,2330,2330,0
|
|
20230628,094100,64966410,2330,2330,2330,2330,100
|
|
20230628,094000,64733410,2335,2335,2335,2335,100
|
|
20230628,093900,64499910,2335,2335,2335,2335,0
|
|
20230628,093800,64499910,2335,2330,2335,2330,830
|
|
20230628,093700,62565990,2330,2330,2330,2330,1
|
|
20230628,093600,62563660,2330,2325,2330,2325,705
|
|
20230628,093500,60924485,2320,2320,2320,2320,249
|
|
20230628,093400,60346805,2320,2320,2320,2315,1471
|
|
20230628,093300,56937530,2315,2320,2320,2315,1199
|
|
20230628,093200,54161795,2315,2320,2320,2315,96
|
|
20230628,093100,53939550,2325,2325,2325,2325,1
|
|
20230628,093000,53937225,2325,2320,2325,2315,5101
|
|
20230628,092900,42113725,2320,2320,2320,2320,0
|
|
20230628,092800,42113725,2320,2315,2320,2315,1266
|
|
20230628,092700,39176935,2320,2320,2320,2305,112
|
|
20230628,092600,38918175,2315,2315,2315,2315,218
|
|
20230628,092500,38413505,2315,2315,2315,2315,1089
|
|
20230628,092400,35892470,2310,2310,2310,2305,2925
|
|
20230628,092300,29139655,2310,2315,2315,2310,1045
|
|
20230628,092200,26720705,2320,2320,2320,2320,121
|
|
20230628,092100,26439985,2325,2325,2325,2325,376
|
|
20230628,092000,25565785,2330,2330,2330,2330,1
|
|
20230628,091900,25563455,2325,2325,2325,2325,0
|
|
20230628,091800,25563455,2325,2325,2325,2325,0
|
|
20230628,091700,25563455,2325,2325,2325,2325,53
|
|
20230628,091600,25440230,2325,2325,2325,2325,199
|
|
20230628,091500,24977555,2325,2325,2325,2325,1
|
|
20230628,091400,24975230,2325,2325,2325,2325,0
|
|
20230628,091300,24975230,2325,2325,2325,2325,100
|
|
20230628,091200,24742730,2325,2325,2325,2325,0
|
|
20230628,091100,24742730,2325,2315,2325,2310,1904
|
|
20230628,091000,20343120,2310,2325,2325,2310,2257
|
|
20230628,090900,15119875,2330,2330,2330,2330,0
|
|
20230628,090800,15119875,2330,2330,2330,2330,181
|
|
20230628,090700,14698145,2330,2330,2330,2330,0
|
|
20230628,090600,14698145,2330,2330,2330,2330,3
|
|
20230628,090500,14691155,2325,2320,2325,2320,1671
|
|
20230628,090400,10812945,2320,2320,2320,2320,10
|
|
20230628,090300,10789745,2315,2315,2315,2315,99
|
|
20230628,090200,10560560,2320,2320,2320,2320,214
|
|
20230628,090100,10064080,2325,2325,2325,2325,0
|
|
20230628,090000,10064080,2325,2305,2325,2305,4366
|