685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,202200,444655830,2485,2485,2485,2485,6097
|
|
20230627,202100,444655830,2485,2485,2485,2485,0
|
|
20230627,202000,444655830,2485,2485,2485,2485,0
|
|
20230627,201900,444655830,2485,2485,2485,2485,0
|
|
20230627,201800,444655830,2485,2485,2485,2485,0
|
|
20230627,201700,444655830,2485,2485,2485,2485,0
|
|
20230627,201600,444655830,2485,2485,2485,2485,0
|
|
20230627,201500,444655830,2485,2485,2485,2485,0
|
|
20230627,201400,444655830,2485,2485,2485,2485,0
|
|
20230627,201300,444655830,2485,2485,2485,2485,0
|
|
20230627,201200,444655830,2485,2485,2485,2485,0
|
|
20230627,201100,444655830,2485,2485,2485,2485,0
|
|
20230627,201000,444655830,2485,2485,2485,2485,0
|
|
20230627,200900,444655830,2485,2485,2485,2485,0
|
|
20230627,200800,444655830,2485,2485,2485,2485,0
|
|
20230627,200700,444655830,2485,2485,2485,2485,0
|
|
20230627,200600,444655830,2485,2485,2485,2485,0
|
|
20230627,200500,444655830,2485,2485,2485,2485,0
|
|
20230627,200400,444655830,2485,2485,2485,2485,0
|
|
20230627,200300,444655830,2485,2485,2485,2485,0
|
|
20230627,200200,444655830,2485,2485,2485,2485,0
|
|
20230627,200100,444655830,2485,2485,2485,2485,0
|
|
20230627,200000,444655830,2485,2485,2485,2485,0
|
|
20230627,195900,444655830,2485,2485,2485,2485,0
|
|
20230627,195800,444655830,2485,2485,2485,2485,0
|
|
20230627,195700,444655830,2485,2485,2485,2485,0
|
|
20230627,195600,444655830,2485,2485,2485,2485,0
|
|
20230627,195500,444655830,2485,2485,2485,2485,0
|
|
20230627,195400,444655830,2485,2485,2485,2485,0
|
|
20230627,195300,444655830,2485,2485,2485,2485,0
|
|
20230627,195200,444655830,2485,2485,2485,2485,6097
|
|
20230627,195100,444655830,2485,2485,2485,2485,0
|
|
20230627,195000,444655830,2485,2485,2485,2485,0
|
|
20230627,194900,444655830,2485,2485,2485,2485,0
|
|
20230627,194800,444655830,2485,2485,2485,2485,0
|
|
20230627,194700,444655830,2485,2485,2485,2485,0
|
|
20230627,194600,444655830,2485,2485,2485,2485,0
|
|
20230627,194500,444655830,2485,2485,2485,2485,0
|
|
20230627,194400,444655830,2485,2485,2485,2485,0
|
|
20230627,194300,444655830,2485,2485,2485,2485,0
|
|
20230627,194200,444655830,2485,2485,2485,2485,0
|
|
20230627,194100,444655830,2485,2485,2485,2485,0
|
|
20230627,194000,444655830,2485,2485,2485,2485,0
|
|
20230627,193900,444655830,2485,2485,2485,2485,0
|
|
20230627,193800,444655830,2485,2485,2485,2485,0
|
|
20230627,193700,444655830,2485,2485,2485,2485,0
|
|
20230627,193600,444655830,2485,2485,2485,2485,0
|
|
20230627,193500,444655830,2485,2485,2485,2485,0
|
|
20230627,193400,444655830,2485,2485,2485,2485,0
|
|
20230627,193300,444655830,2485,2485,2485,2485,0
|
|
20230627,193200,444655830,2485,2485,2485,2485,0
|
|
20230627,193100,444655830,2485,2485,2485,2485,0
|
|
20230627,193000,444655830,2485,2485,2485,2485,0
|
|
20230627,192900,444655830,2485,2485,2485,2485,0
|
|
20230627,192800,444655830,2485,2485,2485,2485,0
|
|
20230627,192700,444655830,2485,2485,2485,2485,0
|
|
20230627,192600,444655830,2485,2485,2485,2485,0
|
|
20230627,192500,444655830,2485,2485,2485,2485,0
|
|
20230627,192400,444655830,2485,2485,2485,2485,0
|
|
20230627,192300,444655830,2485,2485,2485,2485,0
|
|
20230627,192200,444655830,2485,2485,2485,2485,6097
|
|
20230627,192100,444655830,2485,2485,2485,2485,0
|
|
20230627,192000,444655830,2485,2485,2485,2485,0
|
|
20230627,191900,444655830,2485,2485,2485,2485,0
|
|
20230627,191800,444655830,2485,2485,2485,2485,0
|
|
20230627,191700,444655830,2485,2485,2485,2485,0
|
|
20230627,191600,444655830,2485,2485,2485,2485,0
|
|
20230627,191500,444655830,2485,2485,2485,2485,0
|
|
20230627,191400,444655830,2485,2485,2485,2485,0
|
|
20230627,191300,444655830,2485,2485,2485,2485,0
|
|
20230627,191200,444655830,2485,2485,2485,2485,0
|
|
20230627,191100,444655830,2485,2485,2485,2485,0
|
|
20230627,191000,444655830,2485,2485,2485,2485,0
|
|
20230627,190900,444655830,2485,2485,2485,2485,0
|
|
20230627,190800,444655830,2485,2485,2485,2485,0
|
|
20230627,190700,444655830,2485,2485,2485,2485,0
|
|
20230627,190600,444655830,2485,2485,2485,2485,0
|
|
20230627,190500,444655830,2485,2485,2485,2485,0
|
|
20230627,190400,444655830,2485,2485,2485,2485,0
|
|
20230627,190300,444655830,2485,2485,2485,2485,0
|
|
20230627,190200,444655830,2485,2485,2485,2485,0
|
|
20230627,190100,444655830,2485,2485,2485,2485,0
|
|
20230627,190000,444655830,2485,2485,2485,2485,0
|
|
20230627,185900,444655830,2485,2485,2485,2485,0
|
|
20230627,185800,444655830,2485,2485,2485,2485,0
|
|
20230627,185700,444655830,2485,2485,2485,2485,0
|
|
20230627,185600,444655830,2485,2485,2485,2485,0
|
|
20230627,185500,444655830,2485,2485,2485,2485,0
|
|
20230627,185400,444655830,2485,2485,2485,2485,0
|
|
20230627,185300,444655830,2485,2485,2485,2485,0
|
|
20230627,185200,444655830,2485,2485,2485,2485,6097
|
|
20230627,185100,444655830,2485,2485,2485,2485,0
|
|
20230627,185000,444655830,2485,2485,2485,2485,0
|
|
20230627,184900,444655830,2485,2485,2485,2485,0
|
|
20230627,184800,444655830,2485,2485,2485,2485,0
|
|
20230627,184700,444655830,2485,2485,2485,2485,0
|
|
20230627,184600,444655830,2485,2485,2485,2485,0
|
|
20230627,184500,444655830,2485,2485,2485,2485,0
|
|
20230627,184400,444655830,2485,2485,2485,2485,0
|
|
20230627,184300,444655830,2485,2485,2485,2485,0
|
|
20230627,184200,444655830,2485,2485,2485,2485,0
|
|
20230627,184100,444655830,2485,2485,2485,2485,0
|
|
20230627,184000,444655830,2485,2485,2485,2485,0
|
|
20230627,183900,444655830,2485,2485,2485,2485,0
|
|
20230627,183800,444655830,2485,2485,2485,2485,0
|
|
20230627,183700,444655830,2485,2485,2485,2485,0
|
|
20230627,183600,444655830,2485,2485,2485,2485,0
|
|
20230627,183500,444655830,2485,2485,2485,2485,0
|
|
20230627,183400,444655830,2485,2485,2485,2485,0
|
|
20230627,183300,444655830,2485,2485,2485,2485,0
|
|
20230627,183200,444655830,2485,2485,2485,2485,0
|
|
20230627,183100,444655830,2485,2485,2485,2485,0
|
|
20230627,183000,444655830,2485,2485,2485,2485,0
|
|
20230627,182900,444655830,2485,2485,2485,2485,0
|
|
20230627,182800,444655830,2485,2485,2485,2485,0
|
|
20230627,182700,444655830,2485,2485,2485,2485,0
|
|
20230627,182600,444655830,2485,2485,2485,2485,0
|
|
20230627,182500,444655830,2485,2485,2485,2485,0
|
|
20230627,182400,444655830,2485,2485,2485,2485,0
|
|
20230627,182300,444655830,2485,2485,2485,2485,0
|
|
20230627,182200,444655830,2485,2485,2485,2485,6097
|
|
20230627,182100,444655830,2485,2485,2485,2485,0
|
|
20230627,182000,444655830,2485,2485,2485,2485,0
|
|
20230627,181900,444655830,2485,2485,2485,2485,0
|
|
20230627,181800,444655830,2485,2485,2485,2485,0
|
|
20230627,181700,444655830,2485,2485,2485,2485,0
|
|
20230627,181600,444655830,2485,2485,2485,2485,0
|
|
20230627,181500,444655830,2485,2485,2485,2485,0
|
|
20230627,181400,444655830,2485,2485,2485,2485,0
|
|
20230627,181300,444655830,2485,2485,2485,2485,0
|
|
20230627,181200,444655830,2485,2485,2485,2485,0
|
|
20230627,181100,444655830,2485,2485,2485,2485,0
|
|
20230627,181000,444655830,2485,2485,2485,2485,0
|
|
20230627,180900,444655830,2485,2485,2485,2485,0
|
|
20230627,180800,444655830,2485,2485,2485,2485,0
|
|
20230627,180700,444655830,2485,2485,2485,2485,0
|
|
20230627,180600,444655830,2485,2485,2485,2485,0
|
|
20230627,180500,444655830,2485,2485,2485,2485,0
|
|
20230627,180400,444655830,2485,2485,2485,2485,0
|
|
20230627,180300,444655830,2485,2485,2485,2485,0
|
|
20230627,180200,444655830,2485,2485,2485,2485,0
|
|
20230627,180100,444655830,2485,2485,2485,2485,0
|
|
20230627,180000,444655830,2485,2485,2485,2485,0
|
|
20230627,175900,444655830,2485,2485,2485,2485,0
|
|
20230627,175800,444655830,2485,2485,2485,2485,0
|
|
20230627,175700,444655830,2485,2485,2485,2485,0
|
|
20230627,175600,444655830,2485,2485,2485,2485,0
|
|
20230627,175500,444655830,2485,2485,2485,2485,0
|
|
20230627,175400,444655830,2485,2485,2485,2485,0
|
|
20230627,175300,444655830,2485,2485,2485,2485,0
|
|
20230627,175200,444655830,2485,2485,2485,2485,6097
|
|
20230627,175100,444655830,2485,2485,2485,2485,0
|
|
20230627,175000,444655830,2485,2485,2485,2485,0
|
|
20230627,174900,444655830,2485,2485,2485,2485,0
|
|
20230627,174800,444655830,2485,2485,2485,2485,0
|
|
20230627,174700,444655830,2485,2485,2485,2485,0
|
|
20230627,174600,444655830,2485,2485,2485,2485,0
|
|
20230627,174500,444655830,2485,2485,2485,2485,0
|
|
20230627,174400,444655830,2485,2485,2485,2485,0
|
|
20230627,174300,444655830,2485,2485,2485,2485,0
|
|
20230627,174200,444655830,2485,2485,2485,2485,0
|
|
20230627,174100,444655830,2485,2485,2485,2485,0
|
|
20230627,174000,444655830,2485,2485,2485,2485,0
|
|
20230627,173900,444655830,2485,2485,2485,2485,0
|
|
20230627,173800,444655830,2485,2485,2485,2485,0
|
|
20230627,173700,444655830,2485,2485,2485,2485,0
|
|
20230627,173600,444655830,2485,2485,2485,2485,0
|
|
20230627,173500,444655830,2485,2485,2485,2485,0
|
|
20230627,173400,444655830,2485,2485,2485,2485,0
|
|
20230627,173300,444655830,2485,2485,2485,2485,0
|
|
20230627,173200,444655830,2485,2485,2485,2485,0
|
|
20230627,173100,444655830,2485,2485,2485,2485,0
|
|
20230627,173000,444655830,2485,2485,2485,2485,0
|
|
20230627,172900,444655830,2485,2485,2485,2485,0
|
|
20230627,172800,444655830,2485,2485,2485,2485,0
|
|
20230627,172700,444655830,2485,2485,2485,2485,0
|
|
20230627,172600,444655830,2485,2485,2485,2485,0
|
|
20230627,172500,444655830,2485,2485,2485,2485,0
|
|
20230627,172400,444655830,2485,2485,2485,2485,0
|
|
20230627,172300,444655830,2485,2485,2485,2485,0
|
|
20230627,172200,444655830,2485,2485,2485,2485,6097
|
|
20230627,172100,444655830,2485,2485,2485,2485,0
|
|
20230627,172000,444655830,2485,2485,2485,2485,0
|
|
20230627,171900,444655830,2485,2485,2485,2485,0
|
|
20230627,171800,444655830,2485,2485,2485,2485,0
|
|
20230627,171700,444655830,2485,2485,2485,2485,0
|
|
20230627,171600,444655830,2485,2485,2485,2485,0
|
|
20230627,171500,444655830,2485,2485,2485,2485,0
|
|
20230627,171400,444655830,2485,2485,2485,2485,0
|
|
20230627,171300,444655830,2485,2485,2485,2485,0
|
|
20230627,171200,444655830,2485,2485,2485,2485,0
|
|
20230627,171100,444655830,2485,2485,2485,2485,0
|
|
20230627,171000,444655830,2485,2485,2485,2485,0
|
|
20230627,170900,444655830,2485,2485,2485,2485,0
|
|
20230627,170800,444655830,2485,2485,2485,2485,0
|
|
20230627,170700,444655830,2485,2485,2485,2485,0
|
|
20230627,170600,444655830,2485,2485,2485,2485,0
|
|
20230627,170500,444655830,2485,2485,2485,2485,0
|
|
20230627,170400,444655830,2485,2485,2485,2485,0
|
|
20230627,170300,444655830,2485,2485,2485,2485,0
|
|
20230627,170200,444655830,2485,2485,2485,2485,0
|
|
20230627,170100,444655830,2485,2485,2485,2485,0
|
|
20230627,170000,444655830,2485,2485,2485,2485,0
|
|
20230627,165900,444655830,2485,2485,2485,2485,0
|
|
20230627,165800,444655830,2485,2485,2485,2485,0
|
|
20230627,165700,444655830,2485,2485,2485,2485,0
|
|
20230627,165600,444655830,2485,2485,2485,2485,0
|
|
20230627,165500,444655830,2485,2485,2485,2485,0
|
|
20230627,165400,444655830,2485,2485,2485,2485,0
|
|
20230627,165300,444655830,2485,2485,2485,2485,0
|
|
20230627,165200,444655830,2485,2485,2485,2485,6097
|
|
20230627,165100,444655830,2485,2485,2485,2485,0
|
|
20230627,165000,444655830,2485,2485,2485,2485,0
|
|
20230627,164900,444655830,2485,2485,2485,2485,0
|
|
20230627,164800,444655830,2485,2485,2485,2485,0
|
|
20230627,164700,444655830,2485,2485,2485,2485,0
|
|
20230627,164600,444655830,2485,2485,2485,2485,0
|
|
20230627,164500,444655830,2485,2485,2485,2485,0
|
|
20230627,164400,444655830,2485,2485,2485,2485,0
|
|
20230627,164300,444655830,2485,2485,2485,2485,0
|
|
20230627,164200,444655830,2485,2485,2485,2485,0
|
|
20230627,164100,444655830,2485,2485,2485,2485,0
|
|
20230627,164000,444655830,2485,2485,2485,2485,0
|
|
20230627,163900,444655830,2485,2485,2485,2485,0
|
|
20230627,163800,444655830,2485,2485,2485,2485,0
|
|
20230627,163700,444655830,2485,2485,2485,2485,0
|
|
20230627,163600,444655830,2485,2485,2485,2485,0
|
|
20230627,163500,444655830,2485,2485,2485,2485,0
|
|
20230627,163400,444655830,2485,2485,2485,2485,0
|
|
20230627,163300,444655830,2485,2485,2485,2485,0
|
|
20230627,163200,444655830,2485,2485,2485,2485,0
|
|
20230627,163100,444655830,2485,2485,2485,2485,0
|
|
20230627,163000,444655830,2485,2485,2485,2485,0
|
|
20230627,162900,444655830,2485,2485,2485,2485,0
|
|
20230627,162800,444655830,2485,2485,2485,2485,0
|
|
20230627,162700,444655830,2485,2485,2485,2485,0
|
|
20230627,162600,444655830,2485,2485,2485,2485,0
|
|
20230627,162500,444655830,2485,2485,2485,2485,0
|
|
20230627,162400,444655830,2485,2485,2485,2485,0
|
|
20230627,162300,444655830,2485,2485,2485,2485,0
|
|
20230627,162200,444655830,2485,2485,2485,2485,6097
|
|
20230627,162100,444655830,2485,2485,2485,2485,0
|
|
20230627,162000,444655830,2485,2485,2485,2485,0
|
|
20230627,161900,444655830,2485,2485,2485,2485,0
|
|
20230627,161800,444655830,2485,2485,2485,2485,0
|
|
20230627,161700,444655830,2485,2485,2485,2485,0
|
|
20230627,161600,444655830,2485,2485,2485,2485,0
|
|
20230627,161500,444655830,2485,2485,2485,2485,0
|
|
20230627,161400,444655830,2485,2485,2485,2485,0
|
|
20230627,161300,444655830,2485,2485,2485,2485,0
|
|
20230627,161200,444655830,2485,2485,2485,2485,0
|
|
20230627,161100,444655830,2485,2485,2485,2485,0
|
|
20230627,161000,444655830,2485,2485,2485,2485,0
|
|
20230627,160900,444655830,2485,2485,2485,2485,0
|
|
20230627,160800,444655830,2485,2485,2485,2485,0
|
|
20230627,160700,444655830,2485,2485,2485,2485,0
|
|
20230627,160600,444655830,2485,2485,2485,2485,0
|
|
20230627,160500,444655830,2485,2485,2485,2485,0
|
|
20230627,160400,444655830,2485,2485,2485,2485,0
|
|
20230627,160300,444655830,2485,2485,2485,2485,0
|
|
20230627,160200,444655830,2485,2485,2485,2485,0
|
|
20230627,160100,444655830,2485,2485,2485,2485,0
|
|
20230627,160000,444655830,2485,2485,2485,2485,0
|
|
20230627,155900,444655830,2485,2485,2485,2485,0
|
|
20230627,155800,444655830,2485,2485,2485,2485,0
|
|
20230627,155700,444655830,2485,2485,2485,2485,0
|
|
20230627,155600,444655830,2485,2485,2485,2485,0
|
|
20230627,155500,444655830,2485,2485,2485,2485,0
|
|
20230627,155400,444655830,2485,2485,2485,2485,0
|
|
20230627,155300,444655830,2485,2485,2485,2485,0
|
|
20230627,155200,444655830,2485,2485,2485,2485,6097
|
|
20230627,155100,444655830,2485,2485,2485,2485,0
|
|
20230627,155000,444655830,2485,2485,2485,2485,0
|
|
20230627,154900,444655830,2485,2485,2485,2485,0
|
|
20230627,154800,444655830,2485,2485,2485,2485,0
|
|
20230627,154700,444655830,2485,2485,2485,2485,0
|
|
20230627,154600,444655830,2485,2485,2485,2485,0
|
|
20230627,154500,444655830,2485,2485,2485,2485,0
|
|
20230627,154400,444655830,2485,2485,2485,2485,0
|
|
20230627,154300,444655830,2485,2485,2485,2485,0
|
|
20230627,154200,444655830,2485,2485,2485,2485,0
|
|
20230627,154100,444655830,2485,2485,2485,2485,0
|
|
20230627,154000,444655830,2485,2485,2485,2485,0
|
|
20230627,153900,444655830,2485,2485,2485,2485,0
|
|
20230627,153800,444655830,2485,2485,2485,2485,0
|
|
20230627,153700,444655830,2485,2485,2485,2485,0
|
|
20230627,153600,444655830,2485,2485,2485,2485,0
|
|
20230627,153500,444655830,2485,2485,2485,2485,0
|
|
20230627,153400,444655830,2485,2485,2485,2485,0
|
|
20230627,153300,444655830,2485,2485,2485,2485,0
|
|
20230627,153200,444655830,2485,2485,2485,2485,0
|
|
20230627,153100,444655830,2485,2485,2485,2485,0
|
|
20230627,153000,444655830,2485,2485,2485,2485,6097
|
|
20230627,152900,429504785,2475,2475,2475,2475,0
|
|
20230627,152800,429504785,2475,2475,2475,2475,0
|
|
20230627,152700,429504785,2475,2475,2475,2475,0
|
|
20230627,152600,429504785,2475,2475,2475,2475,0
|
|
20230627,152500,429504785,2475,2475,2475,2475,0
|
|
20230627,152400,429504785,2475,2475,2475,2475,0
|
|
20230627,152300,429504785,2475,2475,2475,2475,0
|
|
20230627,152200,429504785,2475,2475,2475,2475,0
|
|
20230627,152100,429504785,2475,2475,2475,2475,0
|
|
20230627,152000,429504785,2475,2475,2475,2475,0
|
|
20230627,151900,429504785,2475,2475,2475,2475,4
|
|
20230627,151800,429494885,2480,2480,2480,2480,1
|
|
20230627,151700,429492405,2480,2480,2480,2480,118
|
|
20230627,151600,429199765,2480,2480,2480,2480,876
|
|
20230627,151500,427027285,2485,2485,2485,2485,0
|
|
20230627,151400,427027285,2485,2485,2485,2485,0
|
|
20230627,151300,427027285,2485,2480,2485,2480,67
|
|
20230627,151200,426861100,2485,2475,2485,2465,9160
|
|
20230627,151100,404246465,2485,2485,2485,2485,0
|
|
20230627,151000,404246465,2485,2485,2485,2485,11
|
|
20230627,150900,404219130,2475,2475,2475,2475,2613
|
|
20230627,150800,397751955,2480,2480,2485,2480,1262
|
|
20230627,150700,394618960,2480,2480,2480,2480,582
|
|
20230627,150600,393175600,2480,2480,2480,2480,503
|
|
20230627,150500,391928160,2480,2480,2480,2480,517
|
|
20230627,150400,390646000,2480,2480,2480,2480,22
|
|
20230627,150300,390591440,2480,2485,2485,2480,2120
|
|
20230627,150200,385333440,2485,2485,2485,2485,212
|
|
20230627,150100,384806620,2490,2490,2490,2490,0
|
|
20230627,150000,384806620,2490,2490,2490,2490,0
|
|
20230627,145900,384806620,2490,2490,2490,2490,0
|
|
20230627,145800,384806620,2490,2490,2490,2490,34
|
|
20230627,145700,384721960,2490,2490,2490,2490,469
|
|
20230627,145600,383554150,2490,2490,2490,2490,0
|
|
20230627,145500,383554150,2490,2490,2490,2490,0
|
|
20230627,145400,383554150,2490,2490,2490,2490,0
|
|
20230627,145300,383554150,2490,2490,2490,2490,0
|
|
20230627,145200,383554150,2490,2490,2490,2490,0
|
|
20230627,145100,383554150,2490,2490,2490,2490,0
|
|
20230627,145000,383554150,2490,2490,2490,2490,0
|
|
20230627,144900,383554150,2490,2490,2490,2490,0
|
|
20230627,144800,383554150,2490,2490,2490,2490,0
|
|
20230627,144700,383554150,2490,2490,2490,2490,2
|
|
20230627,144600,383549170,2480,2480,2480,2480,0
|
|
20230627,144500,383549170,2480,2480,2480,2480,0
|
|
20230627,144400,383549170,2480,2490,2490,2480,3100
|
|
20230627,144300,375830975,2485,2485,2485,2485,161
|
|
20230627,144200,375430890,2485,2485,2485,2485,395
|
|
20230627,144100,374449315,2490,2490,2490,2490,0
|
|
20230627,144000,374449315,2490,2485,2490,2485,2427
|
|
20230627,143900,368408220,2485,2485,2485,2485,0
|
|
20230627,143800,368408220,2485,2485,2485,2485,0
|
|
20230627,143700,368408220,2485,2490,2490,2485,103
|
|
20230627,143600,368152255,2490,2490,2490,2490,0
|
|
20230627,143500,368152255,2490,2490,2490,2490,0
|
|
20230627,143400,368152255,2490,2490,2490,2490,0
|
|
20230627,143300,368152255,2490,2485,2490,2485,3
|
|
20230627,143200,368144790,2485,2485,2485,2485,1
|
|
20230627,143100,368142305,2480,2480,2480,2480,0
|
|
20230627,143000,368142305,2480,2480,2480,2480,0
|
|
20230627,142900,368142305,2480,2485,2485,2480,1016
|
|
20230627,142800,365621565,2485,2490,2490,2485,35
|
|
20230627,142700,365534575,2485,2485,2485,2485,28
|
|
20230627,142600,365464995,2485,2485,2485,2485,833
|
|
20230627,142500,363394990,2485,2485,2485,2485,0
|
|
20230627,142400,363394990,2485,2485,2485,2485,1
|
|
20230627,142300,363392505,2490,2490,2490,2490,0
|
|
20230627,142200,363392505,2490,2490,2490,2490,2
|
|
20230627,142100,363387525,2485,2485,2485,2485,0
|
|
20230627,142000,363387525,2485,2485,2485,2485,0
|
|
20230627,141900,363387525,2485,2485,2485,2485,2
|
|
20230627,141800,363382555,2485,2485,2485,2485,1
|
|
20230627,141700,363380070,2490,2490,2490,2490,53
|
|
20230627,141600,363248100,2490,2490,2490,2490,1
|
|
20230627,141500,363245610,2490,2490,2490,2490,0
|
|
20230627,141400,363245610,2490,2490,2490,2490,1
|
|
20230627,141300,363243120,2490,2490,2490,2490,0
|
|
20230627,141200,363243120,2490,2490,2490,2490,10
|
|
20230627,141100,363218220,2490,2490,2490,2490,398
|
|
20230627,141000,362227200,2490,2490,2490,2490,44
|
|
20230627,140900,362117640,2495,2495,2495,2495,123
|
|
20230627,140800,361810755,2500,2495,2500,2495,2025
|
|
20230627,140700,356749100,2495,2495,2495,2495,3
|
|
20230627,140600,356741615,2495,2495,2495,2495,3
|
|
20230627,140500,356734130,2500,2500,2500,2500,80
|
|
20230627,140400,356534130,2505,2505,2505,2505,0
|
|
20230627,140300,356534130,2505,2505,2505,2505,0
|
|
20230627,140200,356534130,2505,2500,2505,2500,1500
|
|
20230627,140100,352779635,2500,2500,2500,2500,1
|
|
20230627,140000,352777135,2495,2500,2500,2495,98
|
|
20230627,135900,352532405,2495,2495,2495,2495,148
|
|
20230627,135800,352163145,2505,2505,2505,2505,0
|
|
20230627,135700,352163145,2505,2505,2505,2505,3
|
|
20230627,135600,352155630,2505,2505,2505,2505,0
|
|
20230627,135500,352155630,2505,2495,2505,2495,2200
|
|
20230627,135400,346648035,2495,2490,2495,2490,145
|
|
20230627,135300,346286980,2495,2490,2495,2490,2
|
|
20230627,135200,346281995,2490,2490,2490,2490,832
|
|
20230627,135100,344210315,2495,2495,2495,2495,0
|
|
20230627,135000,344210315,2495,2495,2495,2495,0
|
|
20230627,134900,344210315,2495,2495,2495,2495,0
|
|
20230627,134800,344210315,2495,2495,2495,2495,10
|
|
20230627,134700,344185365,2490,2490,2490,2490,169
|
|
20230627,134600,343764555,2490,2490,2490,2490,0
|
|
20230627,134500,343764555,2490,2490,2490,2490,0
|
|
20230627,134400,343764555,2490,2490,2490,2490,33
|
|
20230627,134300,343682385,2490,2490,2490,2490,0
|
|
20230627,134200,343682385,2490,2490,2490,2490,0
|
|
20230627,134100,343682385,2490,2490,2490,2490,56
|
|
20230627,134000,343542945,2490,2490,2490,2490,1000
|
|
20230627,133900,341052945,2490,2490,2490,2490,100
|
|
20230627,133800,340803945,2495,2495,2495,2495,0
|
|
20230627,133700,340803945,2495,2495,2495,2495,4
|
|
20230627,133600,340793965,2490,2490,2490,2490,0
|
|
20230627,133500,340793965,2490,2490,2490,2490,0
|
|
20230627,133400,340793965,2490,2490,2490,2490,693
|
|
20230627,133300,339068395,2490,2490,2490,2490,50
|
|
20230627,133200,338943895,2495,2495,2495,2495,0
|
|
20230627,133100,338943895,2495,2495,2495,2495,0
|
|
20230627,133000,338943895,2495,2490,2495,2490,1503
|
|
20230627,132900,335198095,2490,2490,2490,2490,0
|
|
20230627,132800,335198095,2490,2490,2490,2490,0
|
|
20230627,132700,335198095,2490,2490,2490,2490,0
|
|
20230627,132600,335198095,2490,2490,2490,2490,0
|
|
20230627,132500,335198095,2490,2490,2490,2490,358
|
|
20230627,132400,334306675,2495,2495,2495,2495,0
|
|
20230627,132300,334306675,2495,2495,2495,2495,3
|
|
20230627,132200,334299190,2495,2495,2495,2495,0
|
|
20230627,132100,334299190,2495,2490,2495,2490,10
|
|
20230627,132000,334274285,2490,2490,2490,2490,1
|
|
20230627,131900,334271795,2490,2490,2490,2490,0
|
|
20230627,131800,334271795,2490,2490,2490,2490,3
|
|
20230627,131700,334264325,2490,2490,2490,2490,0
|
|
20230627,131600,334264325,2490,2490,2490,2490,100
|
|
20230627,131500,334015325,2495,2480,2495,2480,640
|
|
20230627,131400,332423690,2475,2475,2475,2475,1
|
|
20230627,131300,332421215,2470,2470,2470,2470,0
|
|
20230627,131200,332421215,2470,2475,2475,2470,200
|
|
20230627,131100,331927210,2470,2470,2470,2470,0
|
|
20230627,131000,331927210,2470,2475,2475,2470,932
|
|
20230627,130900,329622835,2480,2480,2480,2480,0
|
|
20230627,130800,329622835,2480,2480,2480,2480,0
|
|
20230627,130700,329622835,2480,2480,2480,2480,41
|
|
20230627,130600,329521155,2485,2485,2485,2485,0
|
|
20230627,130500,329521155,2485,2485,2485,2485,0
|
|
20230627,130400,329521155,2485,2485,2485,2485,0
|
|
20230627,130300,329521155,2485,2485,2485,2485,0
|
|
20230627,130200,329521155,2485,2485,2485,2485,12
|
|
20230627,130100,329491335,2490,2490,2490,2490,0
|
|
20230627,130000,329491335,2490,2490,2490,2490,0
|
|
20230627,125900,329491335,2490,2490,2490,2490,0
|
|
20230627,125800,329491335,2490,2490,2490,2490,1
|
|
20230627,125700,329488845,2485,2485,2485,2485,277
|
|
20230627,125600,328800500,2485,2485,2485,2485,0
|
|
20230627,125500,328800500,2485,2485,2485,2485,19
|
|
20230627,125400,328753285,2485,2485,2485,2485,0
|
|
20230627,125300,328753285,2485,2485,2485,2485,0
|
|
20230627,125200,328753285,2485,2485,2485,2485,0
|
|
20230627,125100,328753285,2485,2485,2485,2485,0
|
|
20230627,125000,328753285,2485,2485,2485,2485,63
|
|
20230627,124900,328596730,2485,2480,2485,2480,3200
|
|
20230627,124800,320654165,2480,2480,2480,2480,0
|
|
20230627,124700,320654165,2480,2480,2480,2480,0
|
|
20230627,124600,320654165,2480,2480,2480,2480,0
|
|
20230627,124500,320654165,2480,2480,2480,2480,0
|
|
20230627,124400,320654165,2480,2480,2480,2480,0
|
|
20230627,124300,320654165,2480,2480,2480,2480,4
|
|
20230627,124200,320644245,2470,2470,2470,2470,2
|
|
20230627,124100,320639305,2470,2470,2470,2470,5
|
|
20230627,124000,320626955,2480,2475,2480,2475,2
|
|
20230627,123900,320622000,2470,2470,2470,2470,0
|
|
20230627,123800,320622000,2470,2470,2470,2470,1212
|
|
20230627,123700,317628360,2465,2465,2465,2465,3501
|
|
20230627,123600,308998395,2470,2470,2470,2470,0
|
|
20230627,123500,308998395,2470,2470,2470,2470,0
|
|
20230627,123400,308998395,2470,2470,2470,2470,1
|
|
20230627,123300,308995925,2475,2475,2475,2475,0
|
|
20230627,123200,308995925,2475,2475,2475,2475,0
|
|
20230627,123100,308995925,2475,2475,2475,2475,0
|
|
20230627,123000,308995925,2475,2475,2475,2475,0
|
|
20230627,122900,308995925,2475,2475,2475,2475,0
|
|
20230627,122800,308995925,2475,2475,2475,2475,1
|
|
20230627,122700,308993450,2465,2465,2465,2465,2545
|
|
20230627,122600,302720025,2465,2470,2475,2465,536
|
|
20230627,122500,301398720,2465,2465,2470,2465,1788
|
|
20230627,122400,296991295,2475,2475,2475,2475,0
|
|
20230627,122300,296991295,2475,2465,2475,2465,1025
|
|
20230627,122200,294464570,2470,2470,2470,2470,0
|
|
20230627,122100,294464570,2470,2470,2470,2470,0
|
|
20230627,122000,294464570,2470,2470,2470,2470,121
|
|
20230627,121900,294165700,2465,2465,2465,2465,100
|
|
20230627,121800,293919200,2465,2465,2465,2465,0
|
|
20230627,121700,293919200,2465,2465,2465,2465,122
|
|
20230627,121600,293618470,2465,2465,2465,2465,0
|
|
20230627,121500,293618470,2465,2465,2465,2465,97
|
|
20230627,121400,293379365,2465,2465,2465,2465,0
|
|
20230627,121300,293379365,2465,2465,2465,2465,0
|
|
20230627,121200,293379365,2465,2465,2465,2465,578
|
|
20230627,121100,291954595,2465,2465,2465,2465,24
|
|
20230627,121000,291895435,2465,2465,2465,2465,333
|
|
20230627,120900,291074590,2475,2475,2475,2475,5
|
|
20230627,120800,291062215,2475,2465,2475,2465,494
|
|
20230627,120700,289844465,2465,2470,2470,2465,2056
|
|
20230627,120600,284776420,2470,2470,2470,2470,0
|
|
20230627,120500,284776420,2470,2470,2470,2470,2541
|
|
20230627,120400,278500150,2470,2470,2470,2470,144
|
|
20230627,120300,278144470,2470,2470,2470,2470,23
|
|
20230627,120200,278087660,2470,2470,2470,2470,0
|
|
20230627,120100,278087660,2470,2470,2470,2470,0
|
|
20230627,120000,278087660,2470,2470,2470,2470,13
|
|
20230627,115900,278055550,2470,2470,2470,2470,12
|
|
20230627,115800,278025910,2470,2470,2470,2470,0
|
|
20230627,115700,278025910,2470,2475,2475,2470,55
|
|
20230627,115600,277890055,2475,2475,2475,2475,2
|
|
20230627,115500,277885105,2470,2470,2470,2470,57
|
|
20230627,115400,277744315,2480,2480,2480,2480,5
|
|
20230627,115300,277731915,2480,2480,2480,2480,0
|
|
20230627,115200,277731915,2480,2480,2480,2480,2
|
|
20230627,115100,277726955,2480,2480,2480,2480,0
|
|
20230627,115000,277726955,2480,2480,2480,2480,1
|
|
20230627,114900,277724475,2470,2470,2470,2470,0
|
|
20230627,114800,277724475,2470,2470,2470,2470,0
|
|
20230627,114700,277724475,2470,2470,2470,2470,347
|
|
20230627,114600,276867385,2475,2475,2475,2475,153
|
|
20230627,114500,276488710,2475,2475,2475,2475,331
|
|
20230627,114400,275669485,2480,2480,2480,2480,0
|
|
20230627,114300,275669485,2480,2475,2480,2475,671
|
|
20230627,114200,274008750,2475,2475,2475,2475,3
|
|
20230627,114100,274001325,2475,2475,2475,2475,5
|
|
20230627,114000,273988950,2475,2475,2475,2475,1323
|
|
20230627,113900,270714525,2475,2475,2475,2475,0
|
|
20230627,113800,270714525,2475,2475,2475,2475,0
|
|
20230627,113700,270714525,2475,2475,2475,2475,0
|
|
20230627,113600,270714525,2475,2475,2475,2475,345
|
|
20230627,113500,269860650,2475,2475,2475,2475,0
|
|
20230627,113400,269860650,2475,2475,2475,2475,600
|
|
20230627,113300,268375650,2485,2475,2485,2475,938
|
|
20230627,113200,266053755,2480,2480,2480,2480,1001
|
|
20230627,113100,263571275,2480,2480,2480,2480,19
|
|
20230627,113000,263524155,2480,2480,2480,2480,749
|
|
20230627,112900,261666635,2485,2485,2485,2485,39
|
|
20230627,112800,261569720,2485,2485,2485,2485,176
|
|
20230627,112700,261132360,2480,2480,2480,2480,0
|
|
20230627,112600,261132360,2480,2480,2480,2480,0
|
|
20230627,112500,261132360,2480,2480,2480,2480,0
|
|
20230627,112400,261132360,2480,2480,2480,2480,0
|
|
20230627,112300,261132360,2480,2480,2480,2480,122
|
|
20230627,112200,260829800,2480,2480,2480,2480,878
|
|
20230627,112100,258652360,2475,2475,2475,2475,0
|
|
20230627,112000,258652360,2475,2475,2475,2475,0
|
|
20230627,111900,258652360,2475,2475,2475,2475,0
|
|
20230627,111800,258652360,2475,2480,2480,2475,1531
|
|
20230627,111700,254858685,2475,2475,2475,2475,0
|
|
20230627,111600,254858685,2475,2485,2485,2475,144
|
|
20230627,111500,254501845,2485,2485,2485,2485,1
|
|
20230627,111400,254499360,2485,2485,2485,2485,0
|
|
20230627,111300,254499360,2485,2485,2485,2485,62
|
|
20230627,111200,254345290,2475,2475,2475,2475,120
|
|
20230627,111100,254048290,2475,2475,2475,2475,0
|
|
20230627,111000,254048290,2475,2475,2475,2475,100
|
|
20230627,110900,253800790,2480,2480,2480,2480,0
|
|
20230627,110800,253800790,2480,2480,2480,2480,1
|
|
20230627,110700,253798310,2465,2480,2480,2465,4900
|
|
20230627,110600,241675315,2480,2480,2480,2480,8
|
|
20230627,110500,241655475,2480,2480,2480,2480,800
|
|
20230627,110400,239671475,2480,2480,2480,2480,0
|
|
20230627,110300,239671475,2480,2480,2480,2480,0
|
|
20230627,110200,239671475,2480,2480,2480,2480,0
|
|
20230627,110100,239671475,2480,2470,2480,2470,304
|
|
20230627,110000,238920555,2480,2480,2480,2480,0
|
|
20230627,105900,238920555,2480,2480,2480,2480,1
|
|
20230627,105800,238918075,2470,2470,2470,2470,0
|
|
20230627,105700,238918075,2470,2470,2470,2470,34
|
|
20230627,105600,238834095,2470,2470,2470,2470,420
|
|
20230627,105500,237796695,2470,2470,2470,2470,780
|
|
20230627,105400,235870095,2470,2470,2470,2470,1
|
|
20230627,105300,235867625,2480,2480,2480,2480,16
|
|
20230627,105200,235827945,2485,2480,2485,2480,102
|
|
20230627,105100,235574980,2470,2460,2470,2460,2491
|
|
20230627,105000,229422310,2460,2465,2465,2460,200
|
|
20230627,104900,228930255,2460,2460,2460,2460,0
|
|
20230627,104800,228930255,2460,2460,2460,2460,450
|
|
20230627,104700,227823255,2460,2470,2470,2460,400
|
|
20230627,104600,226838755,2460,2460,2460,2460,300
|
|
20230627,104500,226100755,2460,2465,2465,2460,211
|
|
20230627,104400,225581240,2465,2465,2465,2465,2095
|
|
20230627,104300,220417065,2470,2475,2475,2470,1085
|
|
20230627,104200,217737050,2475,2475,2475,2475,11
|
|
20230627,104100,217709825,2480,2470,2490,2470,304
|
|
20230627,104000,216958625,2470,2480,2480,2470,4266
|
|
20230627,103900,206415530,2490,2480,2490,2475,49
|
|
20230627,103800,206294235,2490,2490,2490,2490,1
|
|
20230627,103700,206291745,2475,2475,2475,2475,200
|
|
20230627,103600,205796745,2475,2480,2480,2475,1945
|
|
20230627,103500,200974215,2480,2480,2480,2480,8
|
|
20230627,103400,200954375,2475,2490,2490,2475,414
|
|
20230627,103300,199927855,2485,2480,2485,2480,989
|
|
20230627,103200,197474135,2485,2485,2485,2485,0
|
|
20230627,103100,197474135,2485,2480,2485,2480,102
|
|
20230627,103000,197221165,2485,2490,2490,2485,3
|
|
20230627,102900,197213705,2485,2485,2485,2485,1290
|
|
20230627,102800,194008055,2485,2495,2495,2485,282
|
|
20230627,102700,193306465,2490,2490,2490,2490,1240
|
|
20230627,102600,190218865,2495,2495,2495,2495,0
|
|
20230627,102500,190218865,2495,2495,2495,2495,0
|
|
20230627,102400,190218865,2495,2495,2495,2495,1184
|
|
20230627,102300,187264785,2500,2500,2500,2500,0
|
|
20230627,102200,187264785,2500,2500,2500,2500,0
|
|
20230627,102100,187264785,2500,2500,2500,2500,0
|
|
20230627,102000,187264785,2500,2505,2505,2500,1169
|
|
20230627,101900,184342035,2505,2505,2505,2505,1
|
|
20230627,101800,184339530,2510,2500,2510,2500,61
|
|
20230627,101700,184186920,2500,2510,2510,2500,6314
|
|
20230627,101600,168378775,2515,2515,2515,2515,0
|
|
20230627,101500,168378775,2515,2515,2515,2515,0
|
|
20230627,101400,168378775,2515,2515,2515,2515,50
|
|
20230627,101300,168253025,2515,2515,2515,2515,13
|
|
20230627,101200,168220330,2515,2515,2515,2515,482
|
|
20230627,101100,167008100,2515,2515,2515,2515,25
|
|
20230627,101000,166945225,2510,2510,2510,2510,0
|
|
20230627,100900,166945225,2510,2510,2510,2510,0
|
|
20230627,100800,166945225,2510,2510,2510,2510,0
|
|
20230627,100700,166945225,2510,2510,2510,2510,288
|
|
20230627,100600,166222345,2515,2515,2515,2515,450
|
|
20230627,100500,165090595,2515,2515,2515,2515,117
|
|
20230627,100400,164796340,2515,2515,2515,2515,800
|
|
20230627,100300,162784340,2520,2520,2520,2520,0
|
|
20230627,100200,162784340,2520,2515,2520,2515,612
|
|
20230627,100100,161245100,2510,2510,2510,2510,4
|
|
20230627,100000,161235060,2510,2515,2515,2510,2257
|
|
20230627,095900,155563595,2515,2515,2515,2515,460
|
|
20230627,095800,154406695,2520,2520,2520,2520,290
|
|
20230627,095700,153675895,2520,2520,2520,2520,3
|
|
20230627,095600,153668335,2515,2515,2515,2515,354
|
|
20230627,095500,152778025,2520,2525,2525,2520,1551
|
|
20230627,095400,148867825,2530,2535,2535,2530,368
|
|
20230627,095300,147936315,2530,2525,2530,2525,1807
|
|
20230627,095200,143364630,2530,2530,2530,2525,913
|
|
20230627,095100,141055140,2530,2530,2530,2530,2
|
|
20230627,095000,141050080,2530,2525,2530,2525,1320
|
|
20230627,094900,137710555,2520,2520,2535,2520,6976
|
|
20230627,094800,120093430,2515,2515,2515,2515,602
|
|
20230627,094700,118579400,2515,2520,2520,2515,256
|
|
20230627,094600,117934330,2515,2515,2515,2515,1168
|
|
20230627,094500,114996810,2520,2520,2520,2520,10
|
|
20230627,094400,114971610,2525,2525,2525,2525,0
|
|
20230627,094300,114971610,2525,2525,2525,2525,398
|
|
20230627,094200,113966660,2510,2510,2510,2510,0
|
|
20230627,094100,113966660,2510,2510,2510,2510,1259
|
|
20230627,094000,110806570,2510,2510,2510,2510,0
|
|
20230627,093900,110806570,2510,2515,2515,2510,5066
|
|
20230627,093800,98090835,2510,2525,2525,2510,692
|
|
20230627,093700,96346535,2525,2520,2525,2505,2533
|
|
20230627,093600,89957005,2510,2520,2520,2510,901
|
|
20230627,093500,87693485,2520,2520,2520,2520,405
|
|
20230627,093400,86672885,2520,2515,2525,2515,6711
|
|
20230627,093300,69772430,2515,2510,2515,2510,608
|
|
20230627,093200,68246335,2510,2510,2510,2510,202
|
|
20230627,093100,67739315,2515,2505,2515,2505,493
|
|
20230627,093000,66504330,2505,2505,2505,2505,9
|
|
20230627,092900,66481785,2515,2510,2515,2510,1376
|
|
20230627,092800,63023840,2510,2505,2510,2505,1539
|
|
20230627,092700,59161450,2495,2495,2495,2495,355
|
|
20230627,092600,58275725,2495,2490,2495,2490,1005
|
|
20230627,092500,55768275,2490,2490,2490,2490,626
|
|
20230627,092400,54209535,2490,2490,2490,2490,4
|
|
20230627,092300,54199575,2490,2490,2490,2485,11
|
|
20230627,092200,54172210,2490,2490,2490,2490,2315
|
|
20230627,092100,48407860,2490,2495,2495,2490,441
|
|
20230627,092000,47307770,2505,2505,2505,2505,113
|
|
20230627,091900,47024705,2515,2500,2520,2500,7498
|
|
20230627,091800,28163875,2500,2495,2500,2495,370
|
|
20230627,091700,27240020,2495,2490,2495,2490,1166
|
|
20230627,091600,24336650,2490,2490,2490,2490,30
|
|
20230627,091500,24261950,2475,2475,2475,2475,9
|
|
20230627,091400,24239675,2475,2480,2480,2475,1870
|
|
20230627,091300,19610535,2480,2485,2485,2480,2213
|
|
20230627,091200,14114705,2485,2485,2485,2485,0
|
|
20230627,091100,14114705,2485,2485,2485,2485,5
|
|
20230627,091000,14102280,2480,2480,2480,2480,0
|
|
20230627,090900,14102280,2480,2470,2480,2470,1331
|
|
20230627,090800,10801880,2475,2480,2480,2475,2483
|
|
20230627,090700,4647795,2485,2495,2495,2485,472
|
|
20230627,090600,3474855,2500,2500,2500,2500,802
|
|
20230627,090500,1469855,2500,2500,2500,2500,0
|
|
20230627,090400,1469855,2500,2500,2500,2490,200
|
|
20230627,090300,970055,2500,2500,2505,2500,385
|
|
20230627,090200,7515,2505,2505,2505,2505,0
|
|
20230627,090100,7515,2505,2505,2505,2505,0
|
|
20230627,090000,7515,2505,2505,2505,2505,3
|