654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195100,134020195,2165,2165,2165,2165,855
|
|
20230628,195000,134020195,2165,2165,2165,2165,0
|
|
20230628,194900,134020195,2165,2165,2165,2165,0
|
|
20230628,194800,134020195,2165,2165,2165,2165,0
|
|
20230628,194700,134020195,2165,2165,2165,2165,0
|
|
20230628,194600,134020195,2165,2165,2165,2165,0
|
|
20230628,194500,134020195,2165,2165,2165,2165,0
|
|
20230628,194400,134020195,2165,2165,2165,2165,0
|
|
20230628,194300,134020195,2165,2165,2165,2165,0
|
|
20230628,194200,134020195,2165,2165,2165,2165,0
|
|
20230628,194100,134020195,2165,2165,2165,2165,0
|
|
20230628,194000,134020195,2165,2165,2165,2165,0
|
|
20230628,193900,134020195,2165,2165,2165,2165,0
|
|
20230628,193800,134020195,2165,2165,2165,2165,0
|
|
20230628,193700,134020195,2165,2165,2165,2165,0
|
|
20230628,193600,134020195,2165,2165,2165,2165,0
|
|
20230628,193500,134020195,2165,2165,2165,2165,0
|
|
20230628,193400,134020195,2165,2165,2165,2165,0
|
|
20230628,193300,134020195,2165,2165,2165,2165,0
|
|
20230628,193200,134020195,2165,2165,2165,2165,0
|
|
20230628,193100,134020195,2165,2165,2165,2165,0
|
|
20230628,193000,134020195,2165,2165,2165,2165,0
|
|
20230628,192900,134020195,2165,2165,2165,2165,0
|
|
20230628,192800,134020195,2165,2165,2165,2165,0
|
|
20230628,192700,134020195,2165,2165,2165,2165,0
|
|
20230628,192600,134020195,2165,2165,2165,2165,0
|
|
20230628,192500,134020195,2165,2165,2165,2165,0
|
|
20230628,192400,134020195,2165,2165,2165,2165,0
|
|
20230628,192300,134020195,2165,2165,2165,2165,0
|
|
20230628,192200,134020195,2165,2165,2165,2165,0
|
|
20230628,192100,134020195,2165,2165,2165,2165,855
|
|
20230628,192000,134020195,2165,2165,2165,2165,0
|
|
20230628,191900,134020195,2165,2165,2165,2165,0
|
|
20230628,191800,134020195,2165,2165,2165,2165,0
|
|
20230628,191700,134020195,2165,2165,2165,2165,0
|
|
20230628,191600,134020195,2165,2165,2165,2165,0
|
|
20230628,191500,134020195,2165,2165,2165,2165,0
|
|
20230628,191400,134020195,2165,2165,2165,2165,0
|
|
20230628,191300,134020195,2165,2165,2165,2165,0
|
|
20230628,191200,134020195,2165,2165,2165,2165,0
|
|
20230628,191100,134020195,2165,2165,2165,2165,0
|
|
20230628,191000,134020195,2165,2165,2165,2165,0
|
|
20230628,190900,134020195,2165,2165,2165,2165,0
|
|
20230628,190800,134020195,2165,2165,2165,2165,0
|
|
20230628,190700,134020195,2165,2165,2165,2165,0
|
|
20230628,190600,134020195,2165,2165,2165,2165,0
|
|
20230628,190500,134020195,2165,2165,2165,2165,0
|
|
20230628,190400,134020195,2165,2165,2165,2165,0
|
|
20230628,190300,134020195,2165,2165,2165,2165,0
|
|
20230628,190200,134020195,2165,2165,2165,2165,0
|
|
20230628,190100,134020195,2165,2165,2165,2165,0
|
|
20230628,190000,134020195,2165,2165,2165,2165,0
|
|
20230628,185900,134020195,2165,2165,2165,2165,0
|
|
20230628,185800,134020195,2165,2165,2165,2165,0
|
|
20230628,185700,134020195,2165,2165,2165,2165,0
|
|
20230628,185600,134020195,2165,2165,2165,2165,0
|
|
20230628,185500,134020195,2165,2165,2165,2165,0
|
|
20230628,185400,134020195,2165,2165,2165,2165,0
|
|
20230628,185300,134020195,2165,2165,2165,2165,0
|
|
20230628,185200,134020195,2165,2165,2165,2165,0
|
|
20230628,185100,134020195,2165,2165,2165,2165,855
|
|
20230628,185000,134020195,2165,2165,2165,2165,0
|
|
20230628,184900,134020195,2165,2165,2165,2165,0
|
|
20230628,184800,134020195,2165,2165,2165,2165,0
|
|
20230628,184700,134020195,2165,2165,2165,2165,0
|
|
20230628,184600,134020195,2165,2165,2165,2165,0
|
|
20230628,184500,134020195,2165,2165,2165,2165,0
|
|
20230628,184400,134020195,2165,2165,2165,2165,0
|
|
20230628,184300,134020195,2165,2165,2165,2165,0
|
|
20230628,184200,134020195,2165,2165,2165,2165,0
|
|
20230628,184100,134020195,2165,2165,2165,2165,0
|
|
20230628,184000,134020195,2165,2165,2165,2165,0
|
|
20230628,183900,134020195,2165,2165,2165,2165,0
|
|
20230628,183800,134020195,2165,2165,2165,2165,0
|
|
20230628,183700,134020195,2165,2165,2165,2165,0
|
|
20230628,183600,134020195,2165,2165,2165,2165,0
|
|
20230628,183500,134020195,2165,2165,2165,2165,0
|
|
20230628,183400,134020195,2165,2165,2165,2165,0
|
|
20230628,183300,134020195,2165,2165,2165,2165,0
|
|
20230628,183200,134020195,2165,2165,2165,2165,0
|
|
20230628,183100,134020195,2165,2165,2165,2165,0
|
|
20230628,183000,134020195,2165,2165,2165,2165,0
|
|
20230628,182900,134020195,2165,2165,2165,2165,0
|
|
20230628,182800,134020195,2165,2165,2165,2165,0
|
|
20230628,182700,134020195,2165,2165,2165,2165,0
|
|
20230628,182600,134020195,2165,2165,2165,2165,0
|
|
20230628,182500,134020195,2165,2165,2165,2165,0
|
|
20230628,182400,134020195,2165,2165,2165,2165,0
|
|
20230628,182300,134020195,2165,2165,2165,2165,0
|
|
20230628,182200,134020195,2165,2165,2165,2165,0
|
|
20230628,182100,134020195,2165,2165,2165,2165,855
|
|
20230628,182000,134020195,2165,2165,2165,2165,0
|
|
20230628,181900,134020195,2165,2165,2165,2165,0
|
|
20230628,181800,134020195,2165,2165,2165,2165,0
|
|
20230628,181700,134020195,2165,2165,2165,2165,0
|
|
20230628,181600,134020195,2165,2165,2165,2165,0
|
|
20230628,181500,134020195,2165,2165,2165,2165,0
|
|
20230628,181400,134020195,2165,2165,2165,2165,0
|
|
20230628,181300,134020195,2165,2165,2165,2165,0
|
|
20230628,181200,134020195,2165,2165,2165,2165,0
|
|
20230628,181100,134020195,2165,2165,2165,2165,0
|
|
20230628,181000,134020195,2165,2165,2165,2165,0
|
|
20230628,180900,134020195,2165,2165,2165,2165,0
|
|
20230628,180800,134020195,2165,2165,2165,2165,0
|
|
20230628,180700,134020195,2165,2165,2165,2165,0
|
|
20230628,180600,134020195,2165,2165,2165,2165,0
|
|
20230628,180500,134020195,2165,2165,2165,2165,0
|
|
20230628,180400,134020195,2165,2165,2165,2165,0
|
|
20230628,180300,134020195,2165,2165,2165,2165,0
|
|
20230628,180200,134020195,2165,2165,2165,2165,0
|
|
20230628,180100,134020195,2165,2165,2165,2165,0
|
|
20230628,180000,134020195,2165,2165,2165,2165,0
|
|
20230628,175900,134020195,2165,2165,2165,2165,0
|
|
20230628,175800,134020195,2165,2165,2165,2165,0
|
|
20230628,175700,134020195,2165,2165,2165,2165,0
|
|
20230628,175600,134020195,2165,2165,2165,2165,0
|
|
20230628,175500,134020195,2165,2165,2165,2165,0
|
|
20230628,175400,134020195,2165,2165,2165,2165,0
|
|
20230628,175300,134020195,2165,2165,2165,2165,0
|
|
20230628,175200,134020195,2165,2165,2165,2165,0
|
|
20230628,175100,134020195,2165,2165,2165,2165,855
|
|
20230628,175000,134020195,2165,2165,2165,2165,0
|
|
20230628,174900,134020195,2165,2165,2165,2165,0
|
|
20230628,174800,134020195,2165,2165,2165,2165,0
|
|
20230628,174700,134020195,2165,2165,2165,2165,0
|
|
20230628,174600,134020195,2165,2165,2165,2165,0
|
|
20230628,174500,134020195,2165,2165,2165,2165,0
|
|
20230628,174400,134020195,2165,2165,2165,2165,0
|
|
20230628,174300,134020195,2165,2165,2165,2165,0
|
|
20230628,174200,134020195,2165,2165,2165,2165,0
|
|
20230628,174100,134020195,2165,2165,2165,2165,0
|
|
20230628,174000,134020195,2165,2165,2165,2165,0
|
|
20230628,173900,134020195,2165,2165,2165,2165,0
|
|
20230628,173800,134020195,2165,2165,2165,2165,0
|
|
20230628,173700,134020195,2165,2165,2165,2165,0
|
|
20230628,173600,134020195,2165,2165,2165,2165,0
|
|
20230628,173500,134020195,2165,2165,2165,2165,0
|
|
20230628,173400,134020195,2165,2165,2165,2165,0
|
|
20230628,173300,134020195,2165,2165,2165,2165,0
|
|
20230628,173200,134020195,2165,2165,2165,2165,0
|
|
20230628,173100,134020195,2165,2165,2165,2165,0
|
|
20230628,173000,134020195,2165,2165,2165,2165,0
|
|
20230628,172900,134020195,2165,2165,2165,2165,0
|
|
20230628,172800,134020195,2165,2165,2165,2165,0
|
|
20230628,172700,134020195,2165,2165,2165,2165,0
|
|
20230628,172600,134020195,2165,2165,2165,2165,0
|
|
20230628,172500,134020195,2165,2165,2165,2165,0
|
|
20230628,172400,134020195,2165,2165,2165,2165,0
|
|
20230628,172300,134020195,2165,2165,2165,2165,0
|
|
20230628,172200,134020195,2165,2165,2165,2165,0
|
|
20230628,172100,134020195,2165,2165,2165,2165,855
|
|
20230628,172000,134020195,2165,2165,2165,2165,0
|
|
20230628,171900,134020195,2165,2165,2165,2165,0
|
|
20230628,171800,134020195,2165,2165,2165,2165,0
|
|
20230628,171700,134020195,2165,2165,2165,2165,0
|
|
20230628,171600,134020195,2165,2165,2165,2165,0
|
|
20230628,171500,134020195,2165,2165,2165,2165,0
|
|
20230628,171400,134020195,2165,2165,2165,2165,0
|
|
20230628,171300,134020195,2165,2165,2165,2165,0
|
|
20230628,171200,134020195,2165,2165,2165,2165,0
|
|
20230628,171100,134020195,2165,2165,2165,2165,0
|
|
20230628,171000,134020195,2165,2165,2165,2165,0
|
|
20230628,170900,134020195,2165,2165,2165,2165,0
|
|
20230628,170800,134020195,2165,2165,2165,2165,0
|
|
20230628,170700,134020195,2165,2165,2165,2165,0
|
|
20230628,170600,134020195,2165,2165,2165,2165,0
|
|
20230628,170500,134020195,2165,2165,2165,2165,0
|
|
20230628,170400,134020195,2165,2165,2165,2165,0
|
|
20230628,170300,134020195,2165,2165,2165,2165,0
|
|
20230628,170200,134020195,2165,2165,2165,2165,0
|
|
20230628,170100,134020195,2165,2165,2165,2165,0
|
|
20230628,170000,134020195,2165,2165,2165,2165,0
|
|
20230628,165900,134020195,2165,2165,2165,2165,0
|
|
20230628,165800,134020195,2165,2165,2165,2165,0
|
|
20230628,165700,134020195,2165,2165,2165,2165,0
|
|
20230628,165600,134020195,2165,2165,2165,2165,0
|
|
20230628,165500,134020195,2165,2165,2165,2165,0
|
|
20230628,165400,134020195,2165,2165,2165,2165,0
|
|
20230628,165300,134020195,2165,2165,2165,2165,0
|
|
20230628,165200,134020195,2165,2165,2165,2165,0
|
|
20230628,165100,134020195,2165,2165,2165,2165,855
|
|
20230628,165000,134020195,2165,2165,2165,2165,0
|
|
20230628,164900,134020195,2165,2165,2165,2165,0
|
|
20230628,164800,134020195,2165,2165,2165,2165,0
|
|
20230628,164700,134020195,2165,2165,2165,2165,0
|
|
20230628,164600,134020195,2165,2165,2165,2165,0
|
|
20230628,164500,134020195,2165,2165,2165,2165,0
|
|
20230628,164400,134020195,2165,2165,2165,2165,0
|
|
20230628,164300,134020195,2165,2165,2165,2165,0
|
|
20230628,164200,134020195,2165,2165,2165,2165,0
|
|
20230628,164100,134020195,2165,2165,2165,2165,0
|
|
20230628,164000,134020195,2165,2165,2165,2165,0
|
|
20230628,163900,134020195,2165,2165,2165,2165,0
|
|
20230628,163800,134020195,2165,2165,2165,2165,0
|
|
20230628,163700,134020195,2165,2165,2165,2165,0
|
|
20230628,163600,134020195,2165,2165,2165,2165,0
|
|
20230628,163500,134020195,2165,2165,2165,2165,0
|
|
20230628,163400,134020195,2165,2165,2165,2165,0
|
|
20230628,163300,134020195,2165,2165,2165,2165,0
|
|
20230628,163200,134020195,2165,2165,2165,2165,0
|
|
20230628,163100,134020195,2165,2165,2165,2165,0
|
|
20230628,163000,134020195,2165,2165,2165,2165,0
|
|
20230628,162900,134020195,2165,2165,2165,2165,0
|
|
20230628,162800,134020195,2165,2165,2165,2165,0
|
|
20230628,162700,134020195,2165,2165,2165,2165,0
|
|
20230628,162600,134020195,2165,2165,2165,2165,0
|
|
20230628,162500,134020195,2165,2165,2165,2165,0
|
|
20230628,162400,134020195,2165,2165,2165,2165,0
|
|
20230628,162300,134020195,2165,2165,2165,2165,0
|
|
20230628,162200,134020195,2165,2165,2165,2165,0
|
|
20230628,162100,134020195,2165,2165,2165,2165,855
|
|
20230628,162000,134020195,2165,2165,2165,2165,0
|
|
20230628,161900,134020195,2165,2165,2165,2165,0
|
|
20230628,161800,134020195,2165,2165,2165,2165,0
|
|
20230628,161700,134020195,2165,2165,2165,2165,0
|
|
20230628,161600,134020195,2165,2165,2165,2165,0
|
|
20230628,161500,134020195,2165,2165,2165,2165,0
|
|
20230628,161400,134020195,2165,2165,2165,2165,0
|
|
20230628,161300,134020195,2165,2165,2165,2165,0
|
|
20230628,161200,134020195,2165,2165,2165,2165,0
|
|
20230628,161100,134020195,2165,2165,2165,2165,0
|
|
20230628,161000,134020195,2165,2165,2165,2165,0
|
|
20230628,160900,134020195,2165,2165,2165,2165,0
|
|
20230628,160800,134020195,2165,2165,2165,2165,0
|
|
20230628,160700,134020195,2165,2165,2165,2165,0
|
|
20230628,160600,134020195,2165,2165,2165,2165,0
|
|
20230628,160500,134020195,2165,2165,2165,2165,0
|
|
20230628,160400,134020195,2165,2165,2165,2165,0
|
|
20230628,160300,134020195,2165,2165,2165,2165,0
|
|
20230628,160200,134020195,2165,2165,2165,2165,0
|
|
20230628,160100,134020195,2165,2165,2165,2165,0
|
|
20230628,160000,134020195,2165,2165,2165,2165,0
|
|
20230628,155900,134020195,2165,2165,2165,2165,0
|
|
20230628,155800,134020195,2165,2165,2165,2165,0
|
|
20230628,155700,134020195,2165,2165,2165,2165,0
|
|
20230628,155600,134020195,2165,2165,2165,2165,0
|
|
20230628,155500,134020195,2165,2165,2165,2165,0
|
|
20230628,155400,134020195,2165,2165,2165,2165,0
|
|
20230628,155300,134020195,2165,2165,2165,2165,0
|
|
20230628,155200,134020195,2165,2165,2165,2165,0
|
|
20230628,155100,134020195,2165,2165,2165,2165,855
|
|
20230628,155000,134020195,2165,2165,2165,2165,0
|
|
20230628,154900,134020195,2165,2165,2165,2165,0
|
|
20230628,154800,134020195,2165,2165,2165,2165,0
|
|
20230628,154700,134020195,2165,2165,2165,2165,0
|
|
20230628,154600,134020195,2165,2165,2165,2165,0
|
|
20230628,154500,134020195,2165,2165,2165,2165,0
|
|
20230628,154400,134020195,2165,2165,2165,2165,0
|
|
20230628,154300,134020195,2165,2165,2165,2165,0
|
|
20230628,154200,134020195,2165,2165,2165,2165,0
|
|
20230628,154100,134020195,2165,2165,2165,2165,0
|
|
20230628,154000,134020195,2165,2165,2165,2165,0
|
|
20230628,153900,134020195,2165,2165,2165,2165,0
|
|
20230628,153800,134020195,2165,2165,2165,2165,0
|
|
20230628,153700,134020195,2165,2165,2165,2165,0
|
|
20230628,153600,134020195,2165,2165,2165,2165,0
|
|
20230628,153500,134020195,2165,2165,2165,2165,0
|
|
20230628,153400,134020195,2165,2165,2165,2165,0
|
|
20230628,153300,134020195,2165,2165,2165,2165,0
|
|
20230628,153200,134020195,2165,2165,2165,2165,0
|
|
20230628,153100,134020195,2165,2165,2165,2165,0
|
|
20230628,153000,134020195,2165,2165,2165,2165,855
|
|
20230628,152900,132169120,2175,2175,2175,2175,0
|
|
20230628,152800,132169120,2175,2175,2175,2175,0
|
|
20230628,152700,132169120,2175,2175,2175,2175,0
|
|
20230628,152600,132169120,2175,2175,2175,2175,0
|
|
20230628,152500,132169120,2175,2175,2175,2175,0
|
|
20230628,152400,132169120,2175,2175,2175,2175,0
|
|
20230628,152300,132169120,2175,2175,2175,2175,0
|
|
20230628,152200,132169120,2175,2175,2175,2175,0
|
|
20230628,152100,132169120,2175,2175,2175,2175,0
|
|
20230628,152000,132169120,2175,2175,2175,2175,0
|
|
20230628,151900,132169120,2175,2165,2175,2165,94
|
|
20230628,151800,131964700,2165,2165,2165,2165,52
|
|
20230628,151700,131852120,2165,2165,2165,2165,34
|
|
20230628,151600,131778510,2165,2165,2165,2165,0
|
|
20230628,151500,131778510,2165,2165,2165,2165,66
|
|
20230628,151400,131635620,2175,2175,2175,2175,0
|
|
20230628,151300,131635620,2175,2170,2175,2170,36
|
|
20230628,151200,131557370,2165,2165,2165,2165,95
|
|
20230628,151100,131351695,2170,2170,2170,2170,100
|
|
20230628,151000,131134695,2170,2170,2170,2170,477
|
|
20230628,150900,130099605,2170,2170,2170,2170,24
|
|
20230628,150800,130047525,2180,2180,2180,2180,0
|
|
20230628,150700,130047525,2180,2180,2180,2180,20
|
|
20230628,150600,130003925,2165,2165,2165,2165,0
|
|
20230628,150500,130003925,2165,2170,2170,2165,22
|
|
20230628,150400,129956190,2170,2170,2170,2170,4
|
|
20230628,150300,129947510,2170,2170,2170,2170,190
|
|
20230628,150200,129535210,2170,2170,2170,2170,0
|
|
20230628,150100,129535210,2170,2170,2170,2170,0
|
|
20230628,150000,129535210,2170,2170,2170,2170,0
|
|
20230628,145900,129535210,2170,2170,2170,2170,0
|
|
20230628,145800,129535210,2170,2170,2170,2170,0
|
|
20230628,145700,129535210,2170,2170,2170,2170,25
|
|
20230628,145600,129480960,2170,2170,2170,2170,114
|
|
20230628,145500,129233580,2165,2165,2165,2165,251
|
|
20230628,145400,128690165,2165,2165,2165,2165,102
|
|
20230628,145300,128469335,2165,2165,2165,2165,0
|
|
20230628,145200,128469335,2165,2165,2165,2165,765
|
|
20230628,145100,126813110,2165,2165,2165,2165,745
|
|
20230628,145000,125200185,2170,2170,2170,2170,0
|
|
20230628,144900,125200185,2170,2170,2170,2170,554
|
|
20230628,144800,123998005,2165,2165,2165,2165,122
|
|
20230628,144700,123733875,2165,2165,2165,2165,70
|
|
20230628,144600,123582325,2170,2170,2170,2170,206
|
|
20230628,144500,123135305,2180,2180,2180,2180,0
|
|
20230628,144400,123135305,2180,2180,2180,2180,0
|
|
20230628,144300,123135305,2180,2180,2180,2180,0
|
|
20230628,144200,123135305,2180,2180,2180,2180,400
|
|
20230628,144100,122263305,2180,2180,2180,2180,0
|
|
20230628,144000,122263305,2180,2180,2180,2180,0
|
|
20230628,143900,122263305,2180,2180,2180,2180,0
|
|
20230628,143800,122263305,2180,2180,2180,2180,10
|
|
20230628,143700,122241505,2170,2170,2170,2170,0
|
|
20230628,143600,122241505,2170,2170,2170,2170,0
|
|
20230628,143500,122241505,2170,2170,2170,2170,209
|
|
20230628,143400,121787975,2165,2165,2165,2165,0
|
|
20230628,143300,121787975,2165,2165,2165,2165,97
|
|
20230628,143200,121577970,2165,2165,2165,2165,0
|
|
20230628,143100,121577970,2165,2165,2165,2165,54
|
|
20230628,143000,121461060,2165,2165,2165,2165,135
|
|
20230628,142900,121168785,2170,2170,2170,2170,0
|
|
20230628,142800,121168785,2170,2170,2170,2170,0
|
|
20230628,142700,121168785,2170,2170,2170,2170,101
|
|
20230628,142600,120949615,2175,2175,2175,2175,0
|
|
20230628,142500,120949615,2175,2175,2175,2175,0
|
|
20230628,142400,120949615,2175,2175,2175,2175,0
|
|
20230628,142300,120949615,2175,2175,2175,2175,0
|
|
20230628,142200,120949615,2175,2175,2175,2175,0
|
|
20230628,142100,120949615,2175,2175,2175,2175,158
|
|
20230628,142000,120605965,2175,2175,2175,2175,46
|
|
20230628,141900,120505915,2170,2175,2175,2170,51
|
|
20230628,141800,120394995,2165,2165,2165,2165,0
|
|
20230628,141700,120394995,2165,2165,2165,2165,0
|
|
20230628,141600,120394995,2165,2165,2165,2165,0
|
|
20230628,141500,120394995,2165,2165,2165,2165,0
|
|
20230628,141400,120394995,2165,2165,2165,2165,0
|
|
20230628,141300,120394995,2165,2165,2165,2165,0
|
|
20230628,141200,120394995,2165,2165,2165,2165,86
|
|
20230628,141100,120208805,2175,2175,2175,2175,1
|
|
20230628,141000,120206630,2165,2165,2165,2165,0
|
|
20230628,140900,120206630,2165,2165,2165,2165,0
|
|
20230628,140800,120206630,2165,2165,2165,2165,0
|
|
20230628,140700,120206630,2165,2165,2165,2165,0
|
|
20230628,140600,120206630,2165,2165,2165,2165,0
|
|
20230628,140500,120206630,2165,2165,2165,2165,0
|
|
20230628,140400,120206630,2165,2165,2165,2165,0
|
|
20230628,140300,120206630,2165,2175,2175,2165,80
|
|
20230628,140200,120033420,2165,2165,2165,2165,553
|
|
20230628,140100,118836175,2175,2175,2175,2175,0
|
|
20230628,140000,118836175,2175,2175,2175,2175,0
|
|
20230628,135900,118836175,2175,2175,2175,2175,0
|
|
20230628,135800,118836175,2175,2175,2175,2175,0
|
|
20230628,135700,118836175,2175,2175,2175,2175,0
|
|
20230628,135600,118836175,2175,2175,2175,2175,1207
|
|
20230628,135500,116210950,2175,2175,2175,2175,6
|
|
20230628,135400,116197900,2180,2180,2180,2180,0
|
|
20230628,135300,116197900,2180,2180,2180,2180,1
|
|
20230628,135200,116195720,2180,2180,2180,2180,0
|
|
20230628,135100,116195720,2180,2180,2180,2180,1
|
|
20230628,135000,116193540,2175,2175,2175,2175,1171
|
|
20230628,134900,113646615,2175,2175,2175,2175,1
|
|
20230628,134800,113644440,2160,2160,2160,2160,0
|
|
20230628,134700,113644440,2160,2160,2160,2160,0
|
|
20230628,134600,113644440,2160,2160,2160,2160,90
|
|
20230628,134500,113450040,2160,2160,2160,2160,0
|
|
20230628,134400,113450040,2160,2160,2160,2160,72
|
|
20230628,134300,113294520,2175,2175,2175,2175,0
|
|
20230628,134200,113294520,2175,2175,2175,2175,0
|
|
20230628,134100,113294520,2175,2175,2175,2175,0
|
|
20230628,134000,113294520,2175,2175,2175,2175,1
|
|
20230628,133900,113292345,2160,2160,2160,2160,0
|
|
20230628,133800,113292345,2160,2160,2160,2160,0
|
|
20230628,133700,113292345,2160,2160,2160,2160,0
|
|
20230628,133600,113292345,2160,2160,2160,2160,85
|
|
20230628,133500,113108745,2180,2180,2180,2180,0
|
|
20230628,133400,113108745,2180,2180,2180,2180,0
|
|
20230628,133300,113108745,2180,2180,2180,2180,0
|
|
20230628,133200,113108745,2180,2180,2180,2180,0
|
|
20230628,133100,113108745,2180,2180,2180,2180,0
|
|
20230628,133000,113108745,2180,2180,2180,2180,0
|
|
20230628,132900,113108745,2180,2180,2180,2180,0
|
|
20230628,132800,113108745,2180,2155,2180,2155,90
|
|
20230628,132700,112914770,2155,2155,2155,2155,0
|
|
20230628,132600,112914770,2155,2155,2155,2155,0
|
|
20230628,132500,112914770,2155,2155,2155,2155,0
|
|
20230628,132400,112914770,2155,2155,2155,2155,200
|
|
20230628,132300,112483770,2155,2155,2155,2155,200
|
|
20230628,132200,112052770,2155,2155,2155,2155,2
|
|
20230628,132100,112048460,2155,2160,2160,2155,491
|
|
20230628,132000,110988250,2160,2175,2175,2160,301
|
|
20230628,131900,110338060,2160,2165,2165,2160,200
|
|
20230628,131800,109905135,2175,2175,2175,2175,0
|
|
20230628,131700,109905135,2175,2170,2175,2170,417
|
|
20230628,131600,109000240,2170,2170,2170,2170,0
|
|
20230628,131500,109000240,2170,2170,2170,2170,0
|
|
20230628,131400,109000240,2170,2175,2175,2170,142
|
|
20230628,131300,108691785,2175,2175,2175,2175,0
|
|
20230628,131200,108691785,2175,2175,2175,2175,0
|
|
20230628,131100,108691785,2175,2175,2175,2175,0
|
|
20230628,131000,108691785,2175,2175,2175,2175,0
|
|
20230628,130900,108691785,2175,2175,2175,2175,0
|
|
20230628,130800,108691785,2175,2175,2175,2175,88
|
|
20230628,130700,108500385,2175,2175,2175,2175,69
|
|
20230628,130600,108350310,2175,2175,2175,2175,86
|
|
20230628,130500,108163260,2175,2175,2175,2175,404
|
|
20230628,130400,107284560,2175,2175,2175,2175,344
|
|
20230628,130300,106536360,2175,2175,2175,2175,975
|
|
20230628,130200,104415735,2175,2175,2175,2175,0
|
|
20230628,130100,104415735,2175,2175,2175,2175,0
|
|
20230628,130000,104415735,2175,2175,2175,2175,0
|
|
20230628,125900,104415735,2175,2175,2175,2175,0
|
|
20230628,125800,104415735,2175,2175,2175,2175,0
|
|
20230628,125700,104415735,2175,2175,2175,2175,474
|
|
20230628,125600,103384785,2180,2180,2180,2180,397
|
|
20230628,125500,102519325,2185,2185,2185,2185,0
|
|
20230628,125400,102519325,2185,2185,2185,2185,0
|
|
20230628,125300,102519325,2185,2185,2185,2185,0
|
|
20230628,125200,102519325,2185,2185,2185,2185,0
|
|
20230628,125100,102519325,2185,2185,2185,2185,0
|
|
20230628,125000,102519325,2185,2185,2185,2185,0
|
|
20230628,124900,102519325,2185,2185,2185,2185,5
|
|
20230628,124800,102508400,2185,2185,2185,2185,264
|
|
20230628,124700,101931560,2185,2185,2185,2185,10
|
|
20230628,124600,101909710,2180,2180,2180,2180,217
|
|
20230628,124500,101436650,2185,2185,2185,2185,20
|
|
20230628,124400,101392950,2185,2185,2185,2185,0
|
|
20230628,124300,101392950,2185,2185,2185,2185,0
|
|
20230628,124200,101392950,2185,2185,2185,2185,0
|
|
20230628,124100,101392950,2185,2185,2185,2185,0
|
|
20230628,124000,101392950,2185,2180,2185,2180,7
|
|
20230628,123900,101377685,2185,2185,2185,2185,2
|
|
20230628,123800,101373315,2185,2180,2185,2180,130
|
|
20230628,123700,101089905,2180,2180,2180,2180,0
|
|
20230628,123600,101089905,2180,2180,2180,2180,89
|
|
20230628,123500,100895885,2180,2180,2180,2180,0
|
|
20230628,123400,100895885,2180,2180,2180,2180,0
|
|
20230628,123300,100895885,2180,2180,2180,2180,0
|
|
20230628,123200,100895885,2180,2180,2180,2180,0
|
|
20230628,123100,100895885,2180,2180,2180,2180,0
|
|
20230628,123000,100895885,2180,2180,2180,2180,0
|
|
20230628,122900,100895885,2180,2180,2180,2180,76
|
|
20230628,122800,100730205,2180,2180,2180,2180,63
|
|
20230628,122700,100592865,2180,2180,2180,2180,0
|
|
20230628,122600,100592865,2180,2180,2180,2180,0
|
|
20230628,122500,100592865,2180,2180,2180,2180,0
|
|
20230628,122400,100592865,2180,2180,2180,2180,80
|
|
20230628,122300,100418465,2185,2185,2185,2185,0
|
|
20230628,122200,100418465,2185,2185,2185,2185,0
|
|
20230628,122100,100418465,2185,2185,2185,2185,0
|
|
20230628,122000,100418465,2185,2180,2185,2180,233
|
|
20230628,121900,99910515,2185,2185,2185,2185,0
|
|
20230628,121800,99910515,2185,2185,2185,2185,0
|
|
20230628,121700,99910515,2185,2185,2185,2185,0
|
|
20230628,121600,99910515,2185,2185,2185,2185,0
|
|
20230628,121500,99910515,2185,2185,2185,2185,0
|
|
20230628,121400,99910515,2185,2185,2185,2185,0
|
|
20230628,121300,99910515,2185,2185,2185,2185,1
|
|
20230628,121200,99908330,2180,2180,2180,2180,0
|
|
20230628,121100,99908330,2180,2180,2180,2180,327
|
|
20230628,121000,99195470,2180,2180,2180,2180,0
|
|
20230628,120900,99195470,2180,2180,2185,2180,223
|
|
20230628,120800,98709325,2185,2185,2185,2185,0
|
|
20230628,120700,98709325,2185,2185,2185,2185,0
|
|
20230628,120600,98709325,2185,2185,2185,2185,0
|
|
20230628,120500,98709325,2185,2185,2185,2185,45
|
|
20230628,120400,98611000,2185,2185,2185,2185,0
|
|
20230628,120300,98611000,2185,2185,2185,2185,0
|
|
20230628,120200,98611000,2185,2185,2185,2185,43
|
|
20230628,120100,98517045,2180,2180,2180,2180,85
|
|
20230628,120000,98331745,2185,2185,2185,2185,0
|
|
20230628,115900,98331745,2185,2185,2185,2185,0
|
|
20230628,115800,98331745,2185,2185,2185,2185,1496
|
|
20230628,115700,95062985,2185,2185,2185,2185,0
|
|
20230628,115600,95062985,2185,2185,2185,2185,12
|
|
20230628,115500,95036765,2180,2180,2180,2180,0
|
|
20230628,115400,95036765,2180,2180,2180,2180,1367
|
|
20230628,115300,92056705,2180,2180,2180,2180,0
|
|
20230628,115200,92056705,2180,2180,2180,2180,0
|
|
20230628,115100,92056705,2180,2180,2180,2180,85
|
|
20230628,115000,91871405,2180,2180,2180,2180,0
|
|
20230628,114900,91871405,2180,2180,2180,2180,61
|
|
20230628,114800,91738425,2190,2190,2190,2190,0
|
|
20230628,114700,91738425,2190,2190,2190,2190,0
|
|
20230628,114600,91738425,2190,2190,2190,2190,0
|
|
20230628,114500,91738425,2190,2190,2190,2190,0
|
|
20230628,114400,91738425,2190,2190,2190,2190,0
|
|
20230628,114300,91738425,2190,2190,2190,2190,0
|
|
20230628,114200,91738425,2190,2185,2190,2180,679
|
|
20230628,114100,90252735,2185,2185,2185,2185,0
|
|
20230628,114000,90252735,2185,2185,2185,2185,0
|
|
20230628,113900,90252735,2185,2185,2185,2185,0
|
|
20230628,113800,90252735,2185,2185,2185,2185,0
|
|
20230628,113700,90252735,2185,2185,2185,2185,0
|
|
20230628,113600,90252735,2185,2185,2185,2185,0
|
|
20230628,113500,90252735,2185,2185,2185,2185,0
|
|
20230628,113400,90252735,2185,2185,2185,2185,0
|
|
20230628,113300,90252735,2185,2185,2185,2185,0
|
|
20230628,113200,90252735,2185,2185,2185,2185,86
|
|
20230628,113100,90064825,2185,2185,2185,2185,0
|
|
20230628,113000,90064825,2185,2185,2185,2185,0
|
|
20230628,112900,90064825,2185,2185,2185,2185,0
|
|
20230628,112800,90064825,2185,2185,2185,2185,0
|
|
20230628,112700,90064825,2185,2185,2185,2185,0
|
|
20230628,112600,90064825,2185,2185,2185,2185,0
|
|
20230628,112500,90064825,2185,2185,2185,2185,0
|
|
20230628,112400,90064825,2185,2185,2185,2185,0
|
|
20230628,112300,90064825,2185,2185,2185,2185,0
|
|
20230628,112200,90064825,2185,2185,2185,2185,0
|
|
20230628,112100,90064825,2185,2190,2190,2185,2
|
|
20230628,112000,90060450,2190,2190,2190,2190,0
|
|
20230628,111900,90060450,2190,2190,2190,2190,0
|
|
20230628,111800,90060450,2190,2190,2190,2190,1
|
|
20230628,111700,90058260,2175,2175,2175,2175,0
|
|
20230628,111600,90058260,2175,2175,2175,2175,668
|
|
20230628,111500,88605360,2180,2180,2180,2180,0
|
|
20230628,111400,88605360,2180,2180,2180,2180,403
|
|
20230628,111300,87726820,2185,2185,2185,2185,0
|
|
20230628,111200,87726820,2185,2185,2185,2185,3
|
|
20230628,111100,87720265,2190,2190,2190,2190,0
|
|
20230628,111000,87720265,2190,2190,2190,2190,0
|
|
20230628,110900,87720265,2190,2190,2190,2190,0
|
|
20230628,110800,87720265,2190,2190,2190,2190,0
|
|
20230628,110700,87720265,2190,2190,2190,2190,0
|
|
20230628,110600,87720265,2190,2190,2190,2190,0
|
|
20230628,110500,87720265,2190,2190,2190,2190,2
|
|
20230628,110400,87715885,2190,2190,2190,2190,1570
|
|
20230628,110300,84277585,2190,2190,2190,2190,0
|
|
20230628,110200,84277585,2190,2190,2190,2190,1500
|
|
20230628,110100,80992585,2190,2190,2190,2190,0
|
|
20230628,110000,80992585,2190,2190,2190,2190,0
|
|
20230628,105900,80992585,2190,2180,2190,2180,4079
|
|
20230628,105800,72074290,2180,2180,2180,2180,0
|
|
20230628,105700,72074290,2180,2180,2180,2180,152
|
|
20230628,105600,71742930,2185,2185,2185,2185,0
|
|
20230628,105500,71742930,2185,2185,2185,2185,0
|
|
20230628,105400,71742930,2185,2185,2185,2185,0
|
|
20230628,105300,71742930,2185,2185,2185,2185,5
|
|
20230628,105200,71732005,2180,2180,2180,2180,92
|
|
20230628,105100,71531445,2185,2185,2185,2185,0
|
|
20230628,105000,71531445,2185,2185,2185,2185,0
|
|
20230628,104900,71531445,2185,2185,2185,2185,0
|
|
20230628,104800,71531445,2185,2185,2185,2185,75
|
|
20230628,104700,71367570,2185,2185,2185,2185,388
|
|
20230628,104600,70519790,2180,2180,2180,2180,112
|
|
20230628,104500,70275630,2180,2180,2180,2180,443
|
|
20230628,104400,69309890,2185,2185,2185,2185,0
|
|
20230628,104300,69309890,2185,2185,2185,2185,0
|
|
20230628,104200,69309890,2185,2185,2185,2185,0
|
|
20230628,104100,69309890,2185,2185,2185,2185,0
|
|
20230628,104000,69309890,2185,2185,2185,2185,1222
|
|
20230628,103900,66639820,2185,2185,2185,2185,1674
|
|
20230628,103800,62982130,2185,2185,2185,2185,0
|
|
20230628,103700,62982130,2185,2185,2185,2185,0
|
|
20230628,103600,62982130,2185,2185,2185,2185,2
|
|
20230628,103500,62977760,2180,2180,2180,2180,0
|
|
20230628,103400,62977760,2180,2180,2180,2180,1013
|
|
20230628,103300,60769420,2180,2180,2180,2180,0
|
|
20230628,103200,60769420,2180,2180,2180,2180,17
|
|
20230628,103100,60732360,2175,2175,2175,2175,0
|
|
20230628,103000,60732360,2175,2175,2175,2170,912
|
|
20230628,102900,58749110,2175,2175,2175,2175,18
|
|
20230628,102800,58709960,2175,2175,2175,2175,1548
|
|
20230628,102700,55343060,2165,2165,2165,2165,602
|
|
20230628,102600,54039730,2170,2170,2170,2170,2
|
|
20230628,102500,54035390,2170,2165,2170,2165,1165
|
|
20230628,102400,51509970,2160,2160,2160,2160,153
|
|
20230628,102300,51179490,2165,2165,2165,2165,3
|
|
20230628,102200,51172995,2165,2165,2165,2165,0
|
|
20230628,102100,51172995,2165,2165,2165,2165,0
|
|
20230628,102000,51172995,2165,2160,2165,2160,373
|
|
20230628,101900,50366190,2160,2160,2160,2160,222
|
|
20230628,101800,49886670,2160,2160,2160,2160,132
|
|
20230628,101700,49601550,2160,2160,2160,2160,84
|
|
20230628,101600,49420110,2160,2160,2160,2160,0
|
|
20230628,101500,49420110,2160,2160,2160,2160,62
|
|
20230628,101400,49286190,2160,2160,2160,2160,0
|
|
20230628,101300,49286190,2160,2160,2160,2160,518
|
|
20230628,101200,48167310,2160,2160,2160,2160,0
|
|
20230628,101100,48167310,2160,2160,2160,2160,88
|
|
20230628,101000,47977230,2165,2165,2165,2165,9
|
|
20230628,100900,47957745,2165,2165,2165,2165,0
|
|
20230628,100800,47957745,2165,2165,2165,2165,0
|
|
20230628,100700,47957745,2165,2165,2165,2165,3
|
|
20230628,100600,47951250,2165,2165,2165,2165,0
|
|
20230628,100500,47951250,2165,2170,2170,2165,1854
|
|
20230628,100400,43933495,2170,2170,2170,2170,27
|
|
20230628,100300,43874905,2170,2170,2170,2170,200
|
|
20230628,100200,43440905,2180,2180,2180,2180,10
|
|
20230628,100100,43419105,2180,2180,2180,2180,0
|
|
20230628,100000,43419105,2180,2180,2180,2180,0
|
|
20230628,095900,43419105,2180,2180,2180,2180,1
|
|
20230628,095800,43416925,2170,2170,2170,2170,0
|
|
20230628,095700,43416925,2170,2170,2170,2170,0
|
|
20230628,095600,43416925,2170,2170,2170,2170,0
|
|
20230628,095500,43416925,2170,2170,2170,2170,1
|
|
20230628,095400,43414755,2170,2170,2170,2170,92
|
|
20230628,095300,43215115,2180,2180,2180,2180,0
|
|
20230628,095200,43215115,2180,2180,2180,2180,0
|
|
20230628,095100,43215115,2180,2180,2180,2180,1
|
|
20230628,095000,43212935,2175,2175,2175,2175,38
|
|
20230628,094900,43130285,2175,2175,2175,2175,1475
|
|
20230628,094800,39922160,2175,2180,2180,2175,997
|
|
20230628,094700,37750630,2180,2180,2180,2180,0
|
|
20230628,094600,37750630,2180,2180,2180,2180,45
|
|
20230628,094500,37652530,2180,2180,2180,2180,600
|
|
20230628,094400,36344530,2180,2180,2180,2180,0
|
|
20230628,094300,36344530,2180,2180,2180,2180,17
|
|
20230628,094200,36307470,2180,2180,2180,2180,0
|
|
20230628,094100,36307470,2180,2180,2180,2180,200
|
|
20230628,094000,35871470,2180,2180,2180,2180,110
|
|
20230628,093900,35631670,2180,2180,2180,2180,0
|
|
20230628,093800,35631670,2180,2190,2190,2180,206
|
|
20230628,093700,35181395,2190,2185,2190,2185,143
|
|
20230628,093600,34868935,2185,2185,2185,2185,10
|
|
20230628,093500,34847085,2190,2190,2190,2190,0
|
|
20230628,093400,34847085,2190,2190,2190,2190,0
|
|
20230628,093300,34847085,2190,2190,2190,2190,0
|
|
20230628,093200,34847085,2190,2190,2190,2185,111
|
|
20230628,093100,34604000,2190,2190,2190,2190,0
|
|
20230628,093000,34604000,2190,2190,2190,2190,0
|
|
20230628,092900,34604000,2190,2190,2190,2190,0
|
|
20230628,092800,34604000,2190,2190,2190,2190,1
|
|
20230628,092700,34601810,2185,2185,2185,2185,0
|
|
20230628,092600,34601810,2185,2185,2185,2185,5
|
|
20230628,092500,34590885,2180,2180,2180,2180,0
|
|
20230628,092400,34590885,2180,2180,2180,2180,173
|
|
20230628,092300,34213745,2180,2180,2180,2180,0
|
|
20230628,092200,34213745,2180,2180,2180,2180,0
|
|
20230628,092100,34213745,2180,2180,2180,2180,88
|
|
20230628,092000,34021905,2180,2180,2180,2180,0
|
|
20230628,091900,34021905,2180,2180,2180,2180,12
|
|
20230628,091800,33995745,2180,2180,2180,2180,0
|
|
20230628,091700,33995745,2180,2180,2180,2180,0
|
|
20230628,091600,33995745,2180,2180,2180,2180,150
|
|
20230628,091500,33668745,2190,2190,2190,2190,0
|
|
20230628,091400,33668745,2190,2190,2190,2190,1
|
|
20230628,091300,33666555,2175,2175,2175,2175,0
|
|
20230628,091200,33666555,2175,2180,2190,2175,2310
|
|
20230628,091100,28636640,2190,2190,2190,2190,91
|
|
20230628,091000,28437350,2190,2190,2190,2190,297
|
|
20230628,090900,27786920,2190,2190,2190,2190,0
|
|
20230628,090800,27786920,2190,2190,2190,2190,1657
|
|
20230628,090700,24158090,2190,2190,2190,2190,2
|
|
20230628,090600,24153710,2185,2185,2185,2185,44
|
|
20230628,090500,24057570,2185,2185,2185,2185,0
|
|
20230628,090400,24057570,2185,2185,2185,2185,157
|
|
20230628,090300,23714525,2190,2190,2190,2190,464
|
|
20230628,090200,22698365,2200,2200,2200,2200,0
|
|
20230628,090100,22698365,2200,2195,2200,2195,475
|
|
20230628,090000,21653615,2195,2185,2195,2185,9909
|