686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202300,594386495,2420,2420,2420,2420,26423
|
|
20230628,202200,594386495,2420,2420,2420,2420,0
|
|
20230628,202100,594386495,2420,2420,2420,2420,0
|
|
20230628,202000,594386495,2420,2420,2420,2420,0
|
|
20230628,201900,594386495,2420,2420,2420,2420,0
|
|
20230628,201800,594386495,2420,2420,2420,2420,0
|
|
20230628,201700,594386495,2420,2420,2420,2420,0
|
|
20230628,201600,594386495,2420,2420,2420,2420,0
|
|
20230628,201500,594386495,2420,2420,2420,2420,0
|
|
20230628,201400,594386495,2420,2420,2420,2420,0
|
|
20230628,201300,594386495,2420,2420,2420,2420,0
|
|
20230628,201200,594386495,2420,2420,2420,2420,0
|
|
20230628,201100,594386495,2420,2420,2420,2420,0
|
|
20230628,201000,594386495,2420,2420,2420,2420,0
|
|
20230628,200900,594386495,2420,2420,2420,2420,0
|
|
20230628,200800,594386495,2420,2420,2420,2420,0
|
|
20230628,200700,594386495,2420,2420,2420,2420,0
|
|
20230628,200600,594386495,2420,2420,2420,2420,0
|
|
20230628,200500,594386495,2420,2420,2420,2420,0
|
|
20230628,200400,594386495,2420,2420,2420,2420,0
|
|
20230628,200300,594386495,2420,2420,2420,2420,0
|
|
20230628,200200,594386495,2420,2420,2420,2420,0
|
|
20230628,200100,594386495,2420,2420,2420,2420,0
|
|
20230628,200000,594386495,2420,2420,2420,2420,0
|
|
20230628,195900,594386495,2420,2420,2420,2420,0
|
|
20230628,195800,594386495,2420,2420,2420,2420,0
|
|
20230628,195700,594386495,2420,2420,2420,2420,0
|
|
20230628,195600,594386495,2420,2420,2420,2420,0
|
|
20230628,195500,594386495,2420,2420,2420,2420,0
|
|
20230628,195400,594386495,2420,2420,2420,2420,0
|
|
20230628,195300,594386495,2420,2420,2420,2420,26423
|
|
20230628,195200,594386495,2420,2420,2420,2420,0
|
|
20230628,195100,594386495,2420,2420,2420,2420,0
|
|
20230628,195000,594386495,2420,2420,2420,2420,0
|
|
20230628,194900,594386495,2420,2420,2420,2420,0
|
|
20230628,194800,594386495,2420,2420,2420,2420,0
|
|
20230628,194700,594386495,2420,2420,2420,2420,0
|
|
20230628,194600,594386495,2420,2420,2420,2420,0
|
|
20230628,194500,594386495,2420,2420,2420,2420,0
|
|
20230628,194400,594386495,2420,2420,2420,2420,0
|
|
20230628,194300,594386495,2420,2420,2420,2420,0
|
|
20230628,194200,594386495,2420,2420,2420,2420,0
|
|
20230628,194100,594386495,2420,2420,2420,2420,0
|
|
20230628,194000,594386495,2420,2420,2420,2420,0
|
|
20230628,193900,594386495,2420,2420,2420,2420,0
|
|
20230628,193800,594386495,2420,2420,2420,2420,0
|
|
20230628,193700,594386495,2420,2420,2420,2420,0
|
|
20230628,193600,594386495,2420,2420,2420,2420,0
|
|
20230628,193500,594386495,2420,2420,2420,2420,0
|
|
20230628,193400,594386495,2420,2420,2420,2420,0
|
|
20230628,193300,594386495,2420,2420,2420,2420,0
|
|
20230628,193200,594386495,2420,2420,2420,2420,0
|
|
20230628,193100,594386495,2420,2420,2420,2420,0
|
|
20230628,193000,594386495,2420,2420,2420,2420,0
|
|
20230628,192900,594386495,2420,2420,2420,2420,0
|
|
20230628,192800,594386495,2420,2420,2420,2420,0
|
|
20230628,192700,594386495,2420,2420,2420,2420,0
|
|
20230628,192600,594386495,2420,2420,2420,2420,0
|
|
20230628,192500,594386495,2420,2420,2420,2420,0
|
|
20230628,192400,594386495,2420,2420,2420,2420,0
|
|
20230628,192300,594386495,2420,2420,2420,2420,26423
|
|
20230628,192200,594386495,2420,2420,2420,2420,0
|
|
20230628,192100,594386495,2420,2420,2420,2420,0
|
|
20230628,192000,594386495,2420,2420,2420,2420,0
|
|
20230628,191900,594386495,2420,2420,2420,2420,0
|
|
20230628,191800,594386495,2420,2420,2420,2420,0
|
|
20230628,191700,594386495,2420,2420,2420,2420,0
|
|
20230628,191600,594386495,2420,2420,2420,2420,0
|
|
20230628,191500,594386495,2420,2420,2420,2420,0
|
|
20230628,191400,594386495,2420,2420,2420,2420,0
|
|
20230628,191300,594386495,2420,2420,2420,2420,0
|
|
20230628,191200,594386495,2420,2420,2420,2420,0
|
|
20230628,191100,594386495,2420,2420,2420,2420,0
|
|
20230628,191000,594386495,2420,2420,2420,2420,0
|
|
20230628,190900,594386495,2420,2420,2420,2420,0
|
|
20230628,190800,594386495,2420,2420,2420,2420,0
|
|
20230628,190700,594386495,2420,2420,2420,2420,0
|
|
20230628,190600,594386495,2420,2420,2420,2420,0
|
|
20230628,190500,594386495,2420,2420,2420,2420,0
|
|
20230628,190400,594386495,2420,2420,2420,2420,0
|
|
20230628,190300,594386495,2420,2420,2420,2420,0
|
|
20230628,190200,594386495,2420,2420,2420,2420,0
|
|
20230628,190100,594386495,2420,2420,2420,2420,0
|
|
20230628,190000,594386495,2420,2420,2420,2420,0
|
|
20230628,185900,594386495,2420,2420,2420,2420,0
|
|
20230628,185800,594386495,2420,2420,2420,2420,0
|
|
20230628,185700,594386495,2420,2420,2420,2420,0
|
|
20230628,185600,594386495,2420,2420,2420,2420,0
|
|
20230628,185500,594386495,2420,2420,2420,2420,0
|
|
20230628,185400,594386495,2420,2420,2420,2420,0
|
|
20230628,185300,594386495,2420,2420,2420,2420,26423
|
|
20230628,185200,594386495,2420,2420,2420,2420,0
|
|
20230628,185100,594386495,2420,2420,2420,2420,0
|
|
20230628,185000,594386495,2420,2420,2420,2420,0
|
|
20230628,184900,594386495,2420,2420,2420,2420,0
|
|
20230628,184800,594386495,2420,2420,2420,2420,0
|
|
20230628,184700,594386495,2420,2420,2420,2420,0
|
|
20230628,184600,594386495,2420,2420,2420,2420,0
|
|
20230628,184500,594386495,2420,2420,2420,2420,0
|
|
20230628,184400,594386495,2420,2420,2420,2420,0
|
|
20230628,184300,594386495,2420,2420,2420,2420,0
|
|
20230628,184200,594386495,2420,2420,2420,2420,0
|
|
20230628,184100,594386495,2420,2420,2420,2420,0
|
|
20230628,184000,594386495,2420,2420,2420,2420,0
|
|
20230628,183900,594386495,2420,2420,2420,2420,0
|
|
20230628,183800,594386495,2420,2420,2420,2420,0
|
|
20230628,183700,594386495,2420,2420,2420,2420,0
|
|
20230628,183600,594386495,2420,2420,2420,2420,0
|
|
20230628,183500,594386495,2420,2420,2420,2420,0
|
|
20230628,183400,594386495,2420,2420,2420,2420,0
|
|
20230628,183300,594386495,2420,2420,2420,2420,0
|
|
20230628,183200,594386495,2420,2420,2420,2420,0
|
|
20230628,183100,594386495,2420,2420,2420,2420,0
|
|
20230628,183000,594386495,2420,2420,2420,2420,0
|
|
20230628,182900,594386495,2420,2420,2420,2420,0
|
|
20230628,182800,594386495,2420,2420,2420,2420,0
|
|
20230628,182700,594386495,2420,2420,2420,2420,0
|
|
20230628,182600,594386495,2420,2420,2420,2420,0
|
|
20230628,182500,594386495,2420,2420,2420,2420,0
|
|
20230628,182400,594386495,2420,2420,2420,2420,0
|
|
20230628,182300,594386495,2420,2420,2420,2420,26423
|
|
20230628,182200,594386495,2420,2420,2420,2420,0
|
|
20230628,182100,594386495,2420,2420,2420,2420,0
|
|
20230628,182000,594386495,2420,2420,2420,2420,0
|
|
20230628,181900,594386495,2420,2420,2420,2420,0
|
|
20230628,181800,594386495,2420,2420,2420,2420,0
|
|
20230628,181700,594386495,2420,2420,2420,2420,0
|
|
20230628,181600,594386495,2420,2420,2420,2420,0
|
|
20230628,181500,594386495,2420,2420,2420,2420,0
|
|
20230628,181400,594386495,2420,2420,2420,2420,0
|
|
20230628,181300,594386495,2420,2420,2420,2420,0
|
|
20230628,181200,594386495,2420,2420,2420,2420,0
|
|
20230628,181100,594386495,2420,2420,2420,2420,0
|
|
20230628,181000,594386495,2420,2420,2420,2420,0
|
|
20230628,180900,594386495,2420,2420,2420,2420,0
|
|
20230628,180800,594386495,2420,2420,2420,2420,0
|
|
20230628,180700,594386495,2420,2420,2420,2420,0
|
|
20230628,180600,594386495,2420,2420,2420,2420,0
|
|
20230628,180500,594386495,2420,2420,2420,2420,0
|
|
20230628,180400,594386495,2420,2420,2420,2420,0
|
|
20230628,180300,594386495,2420,2420,2420,2420,0
|
|
20230628,180200,594386495,2420,2420,2420,2420,0
|
|
20230628,180100,594386495,2420,2420,2420,2420,0
|
|
20230628,180000,594386495,2420,2420,2420,2420,0
|
|
20230628,175900,594386495,2420,2420,2420,2420,0
|
|
20230628,175800,594386495,2420,2420,2420,2420,0
|
|
20230628,175700,594386495,2420,2420,2420,2420,0
|
|
20230628,175600,594386495,2420,2420,2420,2420,0
|
|
20230628,175500,594386495,2420,2420,2420,2420,0
|
|
20230628,175400,594386495,2420,2420,2420,2420,0
|
|
20230628,175300,594386495,2420,2420,2420,2420,26423
|
|
20230628,175200,594386495,2420,2420,2420,2420,0
|
|
20230628,175100,594386495,2420,2420,2420,2420,0
|
|
20230628,175000,594386495,2420,2420,2420,2420,0
|
|
20230628,174900,594386495,2420,2420,2420,2420,0
|
|
20230628,174800,594386495,2420,2420,2420,2420,0
|
|
20230628,174700,594386495,2420,2420,2420,2420,0
|
|
20230628,174600,594386495,2420,2420,2420,2420,0
|
|
20230628,174500,594386495,2420,2420,2420,2420,0
|
|
20230628,174400,594386495,2420,2420,2420,2420,0
|
|
20230628,174300,594386495,2420,2420,2420,2420,0
|
|
20230628,174200,594386495,2420,2420,2420,2420,0
|
|
20230628,174100,594386495,2420,2420,2420,2420,0
|
|
20230628,174000,594386495,2420,2420,2420,2420,0
|
|
20230628,173900,594386495,2420,2420,2420,2420,0
|
|
20230628,173800,594386495,2420,2420,2420,2420,0
|
|
20230628,173700,594386495,2420,2420,2420,2420,0
|
|
20230628,173600,594386495,2420,2420,2420,2420,0
|
|
20230628,173500,594386495,2420,2420,2420,2420,0
|
|
20230628,173400,594386495,2420,2420,2420,2420,0
|
|
20230628,173300,594386495,2420,2420,2420,2420,0
|
|
20230628,173200,594386495,2420,2420,2420,2420,0
|
|
20230628,173100,594386495,2420,2420,2420,2420,0
|
|
20230628,173000,594386495,2420,2420,2420,2420,0
|
|
20230628,172900,594386495,2420,2420,2420,2420,0
|
|
20230628,172800,594386495,2420,2420,2420,2420,0
|
|
20230628,172700,594386495,2420,2420,2420,2420,0
|
|
20230628,172600,594386495,2420,2420,2420,2420,0
|
|
20230628,172500,594386495,2420,2420,2420,2420,0
|
|
20230628,172400,594386495,2420,2420,2420,2420,0
|
|
20230628,172300,594386495,2420,2420,2420,2420,26423
|
|
20230628,172200,594386495,2420,2420,2420,2420,0
|
|
20230628,172100,594386495,2420,2420,2420,2420,0
|
|
20230628,172000,594386495,2420,2420,2420,2420,0
|
|
20230628,171900,594386495,2420,2420,2420,2420,0
|
|
20230628,171800,594386495,2420,2420,2420,2420,0
|
|
20230628,171700,594386495,2420,2420,2420,2420,0
|
|
20230628,171600,594386495,2420,2420,2420,2420,0
|
|
20230628,171500,594386495,2420,2420,2420,2420,0
|
|
20230628,171400,594386495,2420,2420,2420,2420,0
|
|
20230628,171300,594386495,2420,2420,2420,2420,0
|
|
20230628,171200,594386495,2420,2420,2420,2420,0
|
|
20230628,171100,594386495,2420,2420,2420,2420,0
|
|
20230628,171000,594386495,2420,2420,2420,2420,0
|
|
20230628,170900,594386495,2420,2420,2420,2420,0
|
|
20230628,170800,594386495,2420,2420,2420,2420,0
|
|
20230628,170700,594386495,2420,2420,2420,2420,0
|
|
20230628,170600,594386495,2420,2420,2420,2420,0
|
|
20230628,170500,594386495,2420,2420,2420,2420,0
|
|
20230628,170400,594386495,2420,2420,2420,2420,0
|
|
20230628,170300,594386495,2420,2420,2420,2420,0
|
|
20230628,170200,594386495,2420,2420,2420,2420,0
|
|
20230628,170100,594386495,2420,2420,2420,2420,0
|
|
20230628,170000,594386495,2420,2420,2420,2420,0
|
|
20230628,165900,594386495,2420,2420,2420,2420,0
|
|
20230628,165800,594386495,2420,2420,2420,2420,0
|
|
20230628,165700,594386495,2420,2420,2420,2420,0
|
|
20230628,165600,594386495,2420,2420,2420,2420,0
|
|
20230628,165500,594386495,2420,2420,2420,2420,0
|
|
20230628,165400,594386495,2420,2420,2420,2420,0
|
|
20230628,165300,594386495,2420,2420,2420,2420,26423
|
|
20230628,165200,594386495,2420,2420,2420,2420,0
|
|
20230628,165100,594386495,2420,2420,2420,2420,0
|
|
20230628,165000,594386495,2420,2420,2420,2420,0
|
|
20230628,164900,594386495,2420,2420,2420,2420,0
|
|
20230628,164800,594386495,2420,2420,2420,2420,0
|
|
20230628,164700,594386495,2420,2420,2420,2420,0
|
|
20230628,164600,594386495,2420,2420,2420,2420,0
|
|
20230628,164500,594386495,2420,2420,2420,2420,0
|
|
20230628,164400,594386495,2420,2420,2420,2420,0
|
|
20230628,164300,594386495,2420,2420,2420,2420,0
|
|
20230628,164200,594386495,2420,2420,2420,2420,0
|
|
20230628,164100,594386495,2420,2420,2420,2420,0
|
|
20230628,164000,594386495,2420,2420,2420,2420,0
|
|
20230628,163900,594386495,2420,2420,2420,2420,0
|
|
20230628,163800,594386495,2420,2420,2420,2420,0
|
|
20230628,163700,594386495,2420,2420,2420,2420,0
|
|
20230628,163600,594386495,2420,2420,2420,2420,0
|
|
20230628,163500,594386495,2420,2420,2420,2420,0
|
|
20230628,163400,594386495,2420,2420,2420,2420,0
|
|
20230628,163300,594386495,2420,2420,2420,2420,0
|
|
20230628,163200,594386495,2420,2420,2420,2420,0
|
|
20230628,163100,594386495,2420,2420,2420,2420,0
|
|
20230628,163000,594386495,2420,2420,2420,2420,0
|
|
20230628,162900,594386495,2420,2420,2420,2420,0
|
|
20230628,162800,594386495,2420,2420,2420,2420,0
|
|
20230628,162700,594386495,2420,2420,2420,2420,0
|
|
20230628,162600,594386495,2420,2420,2420,2420,0
|
|
20230628,162500,594386495,2420,2420,2420,2420,0
|
|
20230628,162400,594386495,2420,2420,2420,2420,0
|
|
20230628,162300,594386495,2420,2420,2420,2420,26423
|
|
20230628,162200,594386495,2420,2420,2420,2420,0
|
|
20230628,162100,594386495,2420,2420,2420,2420,0
|
|
20230628,162000,594386495,2420,2420,2420,2420,0
|
|
20230628,161900,594386495,2420,2420,2420,2420,0
|
|
20230628,161800,594386495,2420,2420,2420,2420,0
|
|
20230628,161700,594386495,2420,2420,2420,2420,0
|
|
20230628,161600,594386495,2420,2420,2420,2420,0
|
|
20230628,161500,594386495,2420,2420,2420,2420,0
|
|
20230628,161400,594386495,2420,2420,2420,2420,0
|
|
20230628,161300,594386495,2420,2420,2420,2420,0
|
|
20230628,161200,594386495,2420,2420,2420,2420,0
|
|
20230628,161100,594386495,2420,2420,2420,2420,0
|
|
20230628,161000,594386495,2420,2420,2420,2420,0
|
|
20230628,160900,594386495,2420,2420,2420,2420,0
|
|
20230628,160800,594386495,2420,2420,2420,2420,0
|
|
20230628,160700,594386495,2420,2420,2420,2420,0
|
|
20230628,160600,594386495,2420,2420,2420,2420,0
|
|
20230628,160500,594386495,2420,2420,2420,2420,0
|
|
20230628,160400,594386495,2420,2420,2420,2420,0
|
|
20230628,160300,594386495,2420,2420,2420,2420,0
|
|
20230628,160200,594386495,2420,2420,2420,2420,0
|
|
20230628,160100,594386495,2420,2420,2420,2420,0
|
|
20230628,160000,594386495,2420,2420,2420,2420,0
|
|
20230628,155900,594386495,2420,2420,2420,2420,0
|
|
20230628,155800,594386495,2420,2420,2420,2420,0
|
|
20230628,155700,594386495,2420,2420,2420,2420,0
|
|
20230628,155600,594386495,2420,2420,2420,2420,0
|
|
20230628,155500,594386495,2420,2420,2420,2420,0
|
|
20230628,155400,594386495,2420,2420,2420,2420,0
|
|
20230628,155300,594386495,2420,2420,2420,2420,26423
|
|
20230628,155200,594386495,2420,2420,2420,2420,0
|
|
20230628,155100,594386495,2420,2420,2420,2420,0
|
|
20230628,155000,594386495,2420,2420,2420,2420,0
|
|
20230628,154900,594386495,2420,2420,2420,2420,0
|
|
20230628,154800,594386495,2420,2420,2420,2420,0
|
|
20230628,154700,594386495,2420,2420,2420,2420,0
|
|
20230628,154600,594386495,2420,2420,2420,2420,0
|
|
20230628,154500,594386495,2420,2420,2420,2420,0
|
|
20230628,154400,594386495,2420,2420,2420,2420,0
|
|
20230628,154300,594386495,2420,2420,2420,2420,0
|
|
20230628,154200,594386495,2420,2420,2420,2420,0
|
|
20230628,154100,594386495,2420,2420,2420,2420,0
|
|
20230628,154000,594386495,2420,2420,2420,2420,0
|
|
20230628,153900,594386495,2420,2420,2420,2420,0
|
|
20230628,153800,594386495,2420,2420,2420,2420,0
|
|
20230628,153700,594386495,2420,2420,2420,2420,0
|
|
20230628,153600,594386495,2420,2420,2420,2420,0
|
|
20230628,153500,594386495,2420,2420,2420,2420,0
|
|
20230628,153400,594386495,2420,2420,2420,2420,0
|
|
20230628,153300,594386495,2420,2420,2420,2420,0
|
|
20230628,153200,594386495,2420,2420,2420,2420,0
|
|
20230628,153100,594386495,2420,2420,2420,2420,0
|
|
20230628,153000,594386495,2420,2420,2420,2420,26423
|
|
20230628,152900,530442835,2430,2430,2430,2430,0
|
|
20230628,152800,530442835,2430,2430,2430,2430,0
|
|
20230628,152700,530442835,2430,2430,2430,2430,0
|
|
20230628,152600,530442835,2430,2430,2430,2430,0
|
|
20230628,152500,530442835,2430,2430,2430,2430,0
|
|
20230628,152400,530442835,2430,2430,2430,2430,0
|
|
20230628,152300,530442835,2430,2430,2430,2430,0
|
|
20230628,152200,530442835,2430,2430,2430,2430,0
|
|
20230628,152100,530442835,2430,2430,2430,2430,0
|
|
20230628,152000,530442835,2430,2430,2430,2430,0
|
|
20230628,151900,530442835,2430,2425,2430,2425,1472
|
|
20230628,151800,526872125,2430,2430,2430,2430,314
|
|
20230628,151700,526109105,2430,2430,2430,2430,277
|
|
20230628,151600,525435995,2430,2430,2430,2430,503
|
|
20230628,151500,524213705,2430,2430,2430,2430,1497
|
|
20230628,151400,520575995,2430,2435,2435,2430,16
|
|
20230628,151300,520537065,2435,2435,2435,2435,255
|
|
20230628,151200,519916140,2435,2435,2435,2435,746
|
|
20230628,151100,518099630,2430,2430,2435,2430,1216
|
|
20230628,151000,515144565,2425,2425,2425,2425,1
|
|
20230628,150900,515142140,2430,2430,2430,2430,308
|
|
20230628,150800,514393700,2430,2430,2430,2430,0
|
|
20230628,150700,514393700,2430,2430,2430,2430,0
|
|
20230628,150600,514393700,2430,2430,2430,2430,0
|
|
20230628,150500,514393700,2430,2430,2430,2430,0
|
|
20230628,150400,514393700,2430,2430,2430,2430,6580
|
|
20230628,150300,498404300,2430,2430,2430,2425,3346
|
|
20230628,150200,490276025,2430,2430,2430,2430,570
|
|
20230628,150100,488890925,2430,2430,2430,2430,2270
|
|
20230628,150000,483374825,2430,2430,2430,2430,1000
|
|
20230628,145900,480944825,2450,2450,2450,2450,0
|
|
20230628,145800,480944825,2450,2450,2450,2450,0
|
|
20230628,145700,480944825,2450,2450,2450,2450,0
|
|
20230628,145600,480944825,2450,2435,2450,2435,520
|
|
20230628,145500,479672525,2435,2435,2435,2435,2
|
|
20230628,145400,479667655,2435,2430,2435,2430,52
|
|
20230628,145300,479541045,2430,2435,2435,2430,2029
|
|
20230628,145200,474610430,2435,2435,2435,2435,300
|
|
20230628,145100,473879930,2430,2430,2430,2430,0
|
|
20230628,145000,473879930,2430,2430,2430,2430,0
|
|
20230628,144900,473879930,2430,2430,2430,2430,30
|
|
20230628,144800,473807030,2430,2430,2440,2430,1239
|
|
20230628,144700,470796230,2445,2445,2450,2445,1290
|
|
20230628,144600,467641225,2445,2450,2450,2445,456
|
|
20230628,144500,466524350,2450,2430,2450,2430,2000
|
|
20230628,144400,461650070,2440,2440,2440,2440,10
|
|
20230628,144300,461625670,2440,2440,2440,2440,34
|
|
20230628,144200,461542710,2445,2435,2445,2425,3001
|
|
20230628,144100,454259165,2440,2440,2440,2440,100
|
|
20230628,144000,454015165,2450,2450,2450,2450,104
|
|
20230628,143900,453760365,2450,2450,2450,2450,1
|
|
20230628,143800,453757915,2460,2460,2460,2460,0
|
|
20230628,143700,453757915,2460,2460,2460,2460,0
|
|
20230628,143600,453757915,2460,2460,2460,2460,0
|
|
20230628,143500,453757915,2460,2460,2460,2460,0
|
|
20230628,143400,453757915,2460,2460,2460,2460,0
|
|
20230628,143300,453757915,2460,2460,2460,2460,19
|
|
20230628,143200,453711175,2465,2430,2465,2430,5002
|
|
20230628,143100,441497005,2430,2430,2430,2430,855
|
|
20230628,143000,439419355,2430,2430,2430,2430,342
|
|
20230628,142900,438588295,2435,2435,2435,2435,202
|
|
20230628,142800,438096425,2435,2435,2435,2435,209
|
|
20230628,142700,437587510,2435,2435,2435,2435,21
|
|
20230628,142600,437536375,2420,2420,2420,2420,0
|
|
20230628,142500,437536375,2420,2430,2430,2420,1600
|
|
20230628,142400,433664175,2420,2430,2430,2420,7263
|
|
20230628,142300,416063100,2435,2430,2435,2430,2954
|
|
20230628,142200,408884865,2430,2430,2430,2430,20
|
|
20230628,142100,408836265,2430,2430,2430,2430,840
|
|
20230628,142000,406795065,2425,2425,2425,2425,200
|
|
20230628,141900,406310065,2425,2430,2430,2425,6560
|
|
20230628,141800,390392585,2430,2430,2430,2430,128
|
|
20230628,141700,390081545,2430,2430,2430,2430,257
|
|
20230628,141600,389457035,2430,2430,2430,2430,2000
|
|
20230628,141500,384597035,2430,2430,2430,2430,500
|
|
20230628,141400,383382035,2430,2435,2435,2430,678
|
|
20230628,141300,381733605,2435,2435,2435,2435,0
|
|
20230628,141200,381733605,2435,2435,2435,2435,16
|
|
20230628,141100,381694645,2435,2435,2435,2435,0
|
|
20230628,141000,381694645,2435,2430,2435,2430,158
|
|
20230628,140900,381310415,2440,2440,2440,2440,0
|
|
20230628,140800,381310415,2440,2440,2440,2440,2
|
|
20230628,140700,381305535,2440,2440,2440,2440,18
|
|
20230628,140600,381261615,2440,2440,2440,2440,0
|
|
20230628,140500,381261615,2440,2430,2440,2430,24
|
|
20230628,140400,381203175,2430,2435,2435,2430,352
|
|
20230628,140300,380346775,2435,2435,2435,2435,0
|
|
20230628,140200,380346775,2435,2435,2435,2435,0
|
|
20230628,140100,380346775,2435,2435,2435,2435,0
|
|
20230628,140000,380346775,2435,2435,2435,2435,0
|
|
20230628,135900,380346775,2435,2435,2435,2435,5
|
|
20230628,135800,380334600,2435,2435,2435,2435,1
|
|
20230628,135700,380332165,2430,2430,2430,2430,300
|
|
20230628,135600,379603165,2435,2430,2435,2430,1691
|
|
20230628,135500,375494030,2435,2435,2435,2435,1050
|
|
20230628,135400,372937280,2440,2440,2440,2440,2
|
|
20230628,135300,372932400,2440,2440,2440,2440,22
|
|
20230628,135200,372878720,2430,2430,2430,2430,0
|
|
20230628,135100,372878720,2430,2430,2430,2430,2700
|
|
20230628,135000,366317720,2430,2430,2430,2430,1100
|
|
20230628,134900,363644720,2430,2430,2430,2430,0
|
|
20230628,134800,363644720,2430,2430,2430,2430,200
|
|
20230628,134700,363158720,2430,2435,2435,2430,658
|
|
20230628,134600,361556500,2435,2435,2435,2435,0
|
|
20230628,134500,361556500,2435,2435,2435,2435,0
|
|
20230628,134400,361556500,2435,2435,2435,2435,1
|
|
20230628,134300,361554065,2440,2440,2440,2440,0
|
|
20230628,134200,361554065,2440,2440,2440,2440,0
|
|
20230628,134100,361554065,2440,2440,2440,2440,0
|
|
20230628,134000,361554065,2440,2440,2440,2440,1521
|
|
20230628,133900,357842825,2440,2440,2440,2440,585
|
|
20230628,133800,356415425,2440,2440,2440,2440,110
|
|
20230628,133700,356147025,2440,2445,2445,2440,191
|
|
20230628,133600,355680080,2445,2445,2445,2445,579
|
|
20230628,133500,354264425,2445,2445,2445,2445,5
|
|
20230628,133400,354252200,2440,2440,2440,2440,0
|
|
20230628,133300,354252200,2440,2430,2440,2430,969
|
|
20230628,133200,351890260,2430,2430,2430,2430,75
|
|
20230628,133100,351708010,2430,2430,2430,2430,116
|
|
20230628,133000,351426130,2430,2430,2430,2430,70
|
|
20230628,132900,351256030,2430,2430,2430,2430,2608
|
|
20230628,132800,344918590,2435,2435,2435,2435,6822
|
|
20230628,132700,328307020,2435,2435,2435,2435,0
|
|
20230628,132600,328307020,2435,2435,2435,2435,871
|
|
20230628,132500,326186135,2440,2440,2440,2440,10
|
|
20230628,132400,326161735,2445,2445,2445,2445,0
|
|
20230628,132300,326161735,2445,2445,2445,2445,1000
|
|
20230628,132200,323716735,2435,2435,2435,2435,45
|
|
20230628,132100,323607160,2435,2435,2435,2435,0
|
|
20230628,132000,323607160,2435,2440,2440,2435,817
|
|
20230628,131900,321615180,2440,2440,2440,2440,0
|
|
20230628,131800,321615180,2440,2440,2440,2440,320
|
|
20230628,131700,320834380,2440,2460,2460,2440,1211
|
|
20230628,131600,317879340,2440,2440,2440,2440,3221
|
|
20230628,131500,310020100,2460,2460,2460,2460,0
|
|
20230628,131400,310020100,2460,2460,2460,2460,901
|
|
20230628,131300,307803640,2460,2445,2460,2445,919
|
|
20230628,131200,305556610,2445,2445,2445,2445,1031
|
|
20230628,131100,303035815,2445,2450,2450,2445,100
|
|
20230628,131000,302791305,2455,2455,2455,2455,0
|
|
20230628,130900,302791305,2455,2455,2455,2455,0
|
|
20230628,130800,302791305,2455,2455,2455,2455,4
|
|
20230628,130700,302781485,2450,2450,2450,2450,1532
|
|
20230628,130600,299028085,2450,2450,2450,2450,0
|
|
20230628,130500,299028085,2450,2465,2465,2450,53
|
|
20230628,130400,298898205,2465,2455,2465,2455,10
|
|
20230628,130300,298873645,2455,2455,2455,2455,0
|
|
20230628,130200,298873645,2455,2455,2455,2455,0
|
|
20230628,130100,298873645,2455,2455,2455,2455,101
|
|
20230628,130000,298625690,2460,2460,2460,2460,1
|
|
20230628,125900,298623230,2465,2450,2465,2450,2
|
|
20230628,125800,298618315,2450,2450,2450,2450,100
|
|
20230628,125700,298373315,2465,2465,2465,2465,1
|
|
20230628,125600,298370850,2465,2455,2465,2455,454
|
|
20230628,125500,297256270,2465,2455,2465,2455,8
|
|
20230628,125400,297236580,2455,2455,2455,2455,0
|
|
20230628,125300,297236580,2455,2455,2455,2455,748
|
|
20230628,125200,295400240,2460,2460,2460,2460,0
|
|
20230628,125100,295400240,2460,2465,2465,2460,17
|
|
20230628,125000,295358405,2470,2470,2470,2470,0
|
|
20230628,124900,295358405,2470,2470,2470,2470,0
|
|
20230628,124800,295358405,2470,2470,2470,2470,1
|
|
20230628,124700,295355935,2460,2460,2460,2460,6
|
|
20230628,124600,295341175,2455,2455,2455,2455,0
|
|
20230628,124500,295341175,2455,2455,2455,2455,0
|
|
20230628,124400,295341175,2455,2455,2455,2455,0
|
|
20230628,124300,295341175,2455,2455,2455,2455,1
|
|
20230628,124200,295338720,2450,2460,2460,2450,5699
|
|
20230628,124100,281348355,2470,2470,2470,2470,50
|
|
20230628,124000,281224855,2470,2470,2470,2470,77
|
|
20230628,123900,281034665,2470,2465,2470,2465,1310
|
|
20230628,123800,277799760,2460,2460,2460,2460,0
|
|
20230628,123700,277799760,2460,2460,2460,2460,622
|
|
20230628,123600,276269640,2460,2460,2460,2460,6000
|
|
20230628,123500,261509640,2470,2470,2470,2470,5
|
|
20230628,123400,261497290,2470,2470,2470,2470,1
|
|
20230628,123300,261494820,2470,2460,2470,2460,265
|
|
20230628,123200,260842910,2460,2460,2460,2460,0
|
|
20230628,123100,260842910,2460,2460,2460,2460,100
|
|
20230628,123000,260596910,2460,2460,2460,2460,1
|
|
20230628,122900,260594450,2465,2465,2465,2465,0
|
|
20230628,122800,260594450,2465,2465,2465,2465,0
|
|
20230628,122700,260594450,2465,2465,2465,2465,103
|
|
20230628,122600,260340555,2465,2465,2465,2465,45
|
|
20230628,122500,260229630,2465,2465,2465,2465,8
|
|
20230628,122400,260209910,2460,2460,2460,2460,75
|
|
20230628,122300,260025410,2460,2460,2460,2460,5
|
|
20230628,122200,260013110,2455,2455,2455,2455,335
|
|
20230628,122100,259190685,2455,2455,2455,2455,1
|
|
20230628,122000,259188230,2455,2460,2460,2455,558
|
|
20230628,121900,257818245,2460,2460,2460,2460,0
|
|
20230628,121800,257818245,2460,2460,2460,2460,100
|
|
20230628,121700,257572245,2460,2460,2460,2460,101
|
|
20230628,121600,257323785,2455,2455,2455,2455,0
|
|
20230628,121500,257323785,2455,2455,2455,2455,0
|
|
20230628,121400,257323785,2455,2455,2455,2455,0
|
|
20230628,121300,257323785,2455,2460,2460,2455,197
|
|
20230628,121200,256840145,2460,2460,2460,2460,1
|
|
20230628,121100,256837685,2465,2465,2465,2465,0
|
|
20230628,121000,256837685,2465,2465,2465,2465,7
|
|
20230628,120900,256820430,2455,2455,2455,2455,0
|
|
20230628,120800,256820430,2455,2455,2455,2455,0
|
|
20230628,120700,256820430,2455,2455,2455,2455,0
|
|
20230628,120600,256820430,2455,2455,2455,2455,200
|
|
20230628,120500,256329430,2460,2460,2460,2460,0
|
|
20230628,120400,256329430,2460,2460,2460,2460,0
|
|
20230628,120300,256329430,2460,2460,2460,2460,0
|
|
20230628,120200,256329430,2460,2460,2460,2460,0
|
|
20230628,120100,256329430,2460,2460,2460,2460,6
|
|
20230628,120000,256314670,2460,2450,2460,2450,13
|
|
20230628,115900,256282750,2450,2450,2450,2450,80
|
|
20230628,115800,256086750,2450,2450,2450,2450,0
|
|
20230628,115700,256086750,2450,2465,2465,2450,471
|
|
20230628,115600,254932770,2450,2450,2450,2450,0
|
|
20230628,115500,254932770,2450,2450,2450,2450,0
|
|
20230628,115400,254932770,2450,2450,2450,2450,0
|
|
20230628,115300,254932770,2450,2470,2470,2450,6445
|
|
20230628,115200,239138060,2465,2465,2465,2465,1000
|
|
20230628,115100,236673060,2460,2460,2465,2460,56
|
|
20230628,115000,236535275,2460,2460,2460,2460,0
|
|
20230628,114900,236535275,2460,2460,2460,2460,50
|
|
20230628,114800,236412275,2460,2460,2460,2460,0
|
|
20230628,114700,236412275,2460,2460,2460,2460,0
|
|
20230628,114600,236412275,2460,2460,2460,2460,4273
|
|
20230628,114500,225900695,2460,2460,2460,2460,1
|
|
20230628,114400,225898235,2465,2455,2465,2450,69
|
|
20230628,114300,225729035,2455,2455,2455,2455,0
|
|
20230628,114200,225729035,2455,2455,2455,2455,161
|
|
20230628,114100,225333780,2455,2455,2455,2455,100
|
|
20230628,114000,225088280,2455,2455,2455,2455,514
|
|
20230628,113900,223826410,2455,2455,2455,2455,100
|
|
20230628,113800,223580910,2450,2450,2450,2450,0
|
|
20230628,113700,223580910,2450,2455,2455,2450,300
|
|
20230628,113600,222845410,2455,2455,2455,2455,0
|
|
20230628,113500,222845410,2455,2455,2455,2455,100
|
|
20230628,113400,222599910,2455,2450,2455,2450,702
|
|
20230628,113300,220879010,2460,2460,2460,2460,3
|
|
20230628,113200,220871630,2450,2450,2450,2450,294
|
|
20230628,113100,220151330,2450,2450,2450,2450,655
|
|
20230628,113000,218546580,2450,2450,2450,2450,5
|
|
20230628,112900,218534330,2450,2450,2450,2450,1504
|
|
20230628,112800,214849530,2450,2450,2450,2450,1399
|
|
20230628,112700,211421980,2450,2450,2450,2450,5
|
|
20230628,112600,211409730,2445,2445,2445,2445,0
|
|
20230628,112500,211409730,2445,2450,2450,2445,1304
|
|
20230628,112400,208215430,2445,2450,2450,2445,150
|
|
20230628,112300,207848430,2450,2450,2450,2450,1622
|
|
20230628,112200,203874530,2450,2450,2450,2450,20
|
|
20230628,112100,203825530,2445,2460,2460,2445,4113
|
|
20230628,112000,193766300,2465,2465,2465,2465,0
|
|
20230628,111900,193766300,2465,2465,2465,2465,0
|
|
20230628,111800,193766300,2465,2465,2470,2465,1219
|
|
20230628,111700,190761460,2465,2465,2465,2465,7
|
|
20230628,111600,190744205,2465,2450,2465,2450,1180
|
|
20230628,111500,187853190,2450,2465,2465,2450,329
|
|
20230628,111400,187043105,2465,2465,2465,2445,103
|
|
20230628,111300,186790835,2450,2465,2465,2450,113
|
|
20230628,111200,186513970,2460,2460,2460,2460,185
|
|
20230628,111100,186058870,2445,2465,2465,2435,12989
|
|
20230628,111000,154217675,2465,2470,2470,2465,2347
|
|
20230628,110900,148432310,2470,2470,2470,2470,136
|
|
20230628,110800,148096390,2470,2470,2470,2470,432
|
|
20230628,110700,147029350,2470,2470,2470,2470,750
|
|
20230628,110600,145176850,2470,2470,2470,2470,193
|
|
20230628,110500,144700140,2470,2470,2470,2470,247
|
|
20230628,110400,144090050,2470,2470,2470,2470,0
|
|
20230628,110300,144090050,2470,2470,2470,2470,290
|
|
20230628,110200,143373750,2470,2470,2470,2470,1199
|
|
20230628,110100,140412220,2470,2470,2470,2470,0
|
|
20230628,110000,140412220,2470,2470,2470,2470,759
|
|
20230628,105900,138537490,2470,2470,2470,2470,1292
|
|
20230628,105800,135346250,2480,2480,2480,2480,8
|
|
20230628,105700,135326410,2480,2475,2480,2475,54
|
|
20230628,105600,135192635,2470,2470,2470,2470,0
|
|
20230628,105500,135192635,2470,2470,2470,2470,0
|
|
20230628,105400,135192635,2470,2470,2470,2470,1000
|
|
20230628,105300,132722635,2470,2470,2470,2470,300
|
|
20230628,105200,131981635,2475,2475,2475,2475,200
|
|
20230628,105100,131486635,2475,2475,2475,2475,0
|
|
20230628,105000,131486635,2475,2475,2475,2470,702
|
|
20230628,104900,129752185,2475,2475,2475,2475,3
|
|
20230628,104800,129744760,2475,2475,2475,2475,0
|
|
20230628,104700,129744760,2475,2475,2475,2475,0
|
|
20230628,104600,129744760,2475,2475,2475,2475,0
|
|
20230628,104500,129744760,2475,2470,2475,2470,1000
|
|
20230628,104400,127272260,2475,2475,2475,2475,16
|
|
20230628,104300,127232660,2475,2470,2475,2470,276
|
|
20230628,104200,126549940,2475,2475,2475,2475,30
|
|
20230628,104100,126475690,2475,2475,2475,2475,2
|
|
20230628,104000,126470740,2475,2475,2475,2475,449
|
|
20230628,103900,125359465,2475,2475,2475,2475,202
|
|
20230628,103800,124859515,2475,2475,2475,2475,501
|
|
20230628,103700,123619540,2480,2480,2480,2480,0
|
|
20230628,103600,123619540,2480,2480,2480,2480,0
|
|
20230628,103500,123619540,2480,2480,2480,2480,0
|
|
20230628,103400,123619540,2480,2480,2480,2480,229
|
|
20230628,103300,123051620,2480,2480,2480,2480,0
|
|
20230628,103200,123051620,2480,2480,2480,2480,1
|
|
20230628,103100,123049140,2485,2485,2485,2480,103
|
|
20230628,103000,122793685,2480,2485,2485,2480,102
|
|
20230628,102900,122540715,2485,2485,2485,2485,0
|
|
20230628,102800,122540715,2485,2485,2485,2485,1000
|
|
20230628,102700,120055715,2470,2470,2470,2470,300
|
|
20230628,102600,119314715,2470,2475,2475,2470,300
|
|
20230628,102500,118572515,2470,2470,2470,2470,0
|
|
20230628,102400,118572515,2470,2475,2480,2470,650
|
|
20230628,102300,116962535,2475,2475,2475,2475,101
|
|
20230628,102200,116712560,2475,2475,2475,2475,800
|
|
20230628,102100,114732560,2475,2475,2475,2475,290
|
|
20230628,102000,114014810,2480,2480,2480,2480,166
|
|
20230628,101900,113603130,2480,2480,2480,2480,64
|
|
20230628,101800,113444410,2485,2485,2485,2485,0
|
|
20230628,101700,113444410,2485,2485,2485,2485,1010
|
|
20230628,101600,110934560,2485,2485,2485,2485,0
|
|
20230628,101500,110934560,2485,2485,2485,2485,0
|
|
20230628,101400,110934560,2485,2485,2485,2485,1
|
|
20230628,101300,110932075,2480,2480,2480,2480,200
|
|
20230628,101200,110436075,2480,2480,2480,2480,20
|
|
20230628,101100,110386475,2485,2485,2485,2485,0
|
|
20230628,101000,110386475,2485,2485,2485,2485,0
|
|
20230628,100900,110386475,2485,2480,2485,2480,1000
|
|
20230628,100800,107905565,2470,2470,2470,2470,0
|
|
20230628,100700,107905565,2470,2480,2480,2470,252
|
|
20230628,100600,107283105,2470,2475,2475,2470,4244
|
|
20230628,100500,96796445,2475,2480,2480,2475,500
|
|
20230628,100400,95557920,2485,2485,2485,2485,0
|
|
20230628,100300,95557920,2485,2485,2485,2485,0
|
|
20230628,100200,95557920,2485,2485,2485,2485,3
|
|
20230628,100100,95550465,2485,2485,2485,2485,18
|
|
20230628,100000,95505735,2485,2485,2485,2485,5
|
|
20230628,095900,95493310,2480,2485,2485,2480,502
|
|
20230628,095800,94246340,2480,2480,2480,2480,33
|
|
20230628,095700,94164500,2485,2485,2485,2485,0
|
|
20230628,095600,94164500,2485,2485,2485,2485,0
|
|
20230628,095500,94164500,2485,2485,2485,2485,0
|
|
20230628,095400,94164500,2485,2485,2485,2485,3
|
|
20230628,095300,94157045,2485,2475,2485,2475,3807
|
|
20230628,095200,84734690,2480,2480,2480,2480,3
|
|
20230628,095100,84727250,2480,2480,2480,2480,85
|
|
20230628,095000,84516450,2480,2480,2480,2480,19
|
|
20230628,094900,84469330,2480,2480,2480,2480,0
|
|
20230628,094800,84469330,2480,2480,2480,2480,100
|
|
20230628,094700,84221330,2485,2480,2485,2480,916
|
|
20230628,094600,81949645,2485,2485,2485,2485,4
|
|
20230628,094500,81939705,2485,2485,2485,2485,0
|
|
20230628,094400,81939705,2485,2470,2485,2470,360
|
|
20230628,094300,81047805,2485,2480,2485,2480,200
|
|
20230628,094200,80551305,2485,2485,2485,2485,0
|
|
20230628,094100,80551305,2485,2485,2485,2485,64
|
|
20230628,094000,80392265,2485,2485,2485,2485,0
|
|
20230628,093900,80392265,2485,2485,2485,2485,0
|
|
20230628,093800,80392265,2485,2480,2485,2480,215
|
|
20230628,093700,79858385,2480,2480,2480,2480,2
|
|
20230628,093600,79853425,2480,2480,2480,2480,4
|
|
20230628,093500,79843505,2480,2480,2480,2480,5
|
|
20230628,093400,79831105,2470,2470,2470,2465,1228
|
|
20230628,093300,76797995,2470,2485,2485,2470,67
|
|
20230628,093200,76632475,2485,2470,2485,2465,1006
|
|
20230628,093100,74152500,2465,2485,2485,2465,4917
|
|
20230628,093000,62026655,2465,2470,2480,2465,803
|
|
20230628,092900,60041595,2470,2480,2480,2465,2036
|
|
20230628,092800,55005745,2485,2480,2485,2465,1053
|
|
20230628,092700,52394885,2485,2465,2485,2465,2
|
|
20230628,092600,52389935,2490,2490,2490,2490,2
|
|
20230628,092500,52384955,2465,2465,2465,2465,1079
|
|
20230628,092400,49725220,2465,2465,2465,2465,0
|
|
20230628,092300,49725220,2465,2475,2475,2465,4200
|
|
20230628,092200,39368630,2470,2470,2470,2470,100
|
|
20230628,092100,39121630,2470,2475,2490,2470,590
|
|
20230628,092000,37654720,2475,2475,2475,2470,767
|
|
20230628,091900,35760090,2480,2480,2480,2480,0
|
|
20230628,091800,35760090,2480,2465,2480,2465,494
|
|
20230628,091700,34537970,2480,2465,2480,2465,502
|
|
20230628,091600,33300510,2465,2470,2470,2465,200
|
|
20230628,091500,32807010,2465,2475,2475,2465,4814
|
|
20230628,091400,20931530,2475,2485,2485,2475,12
|
|
20230628,091300,20901810,2490,2490,2490,2470,2578
|
|
20230628,091200,14517955,2495,2500,2500,2495,93
|
|
20230628,091100,14285915,2490,2510,2510,2490,208
|
|
20230628,091000,13767835,2490,2505,2505,2490,100
|
|
20230628,090900,13518805,2490,2510,2510,2490,53
|
|
20230628,090800,13386745,2510,2495,2510,2490,56
|
|
20230628,090700,13247280,2490,2490,2490,2490,2774
|
|
20230628,090600,6340020,2490,2490,2490,2490,1
|
|
20230628,090500,6337530,2490,2490,2490,2490,36
|
|
20230628,090400,6247890,2490,2485,2515,2485,460
|
|
20230628,090300,5101565,2475,2475,2475,2475,1
|
|
20230628,090200,5099090,2485,2485,2485,2485,2
|
|
20230628,090100,5094120,2460,2470,2470,2460,627
|
|
20230628,090000,3546050,2485,2485,2485,2470,1431
|