622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191900,354275470,2045,2045,2045,2045,3434
|
|
20230628,191800,354275470,2045,2045,2045,2045,0
|
|
20230628,191700,354275470,2045,2045,2045,2045,0
|
|
20230628,191600,354275470,2045,2045,2045,2045,0
|
|
20230628,191500,354275470,2045,2045,2045,2045,0
|
|
20230628,191400,354275470,2045,2045,2045,2045,0
|
|
20230628,191300,354275470,2045,2045,2045,2045,0
|
|
20230628,191200,354275470,2045,2045,2045,2045,0
|
|
20230628,191100,354275470,2045,2045,2045,2045,0
|
|
20230628,191000,354275470,2045,2045,2045,2045,0
|
|
20230628,190900,354275470,2045,2045,2045,2045,0
|
|
20230628,190800,354275470,2045,2045,2045,2045,0
|
|
20230628,190700,354275470,2045,2045,2045,2045,0
|
|
20230628,190600,354275470,2045,2045,2045,2045,0
|
|
20230628,190500,354275470,2045,2045,2045,2045,0
|
|
20230628,190400,354275470,2045,2045,2045,2045,0
|
|
20230628,190300,354275470,2045,2045,2045,2045,0
|
|
20230628,190200,354275470,2045,2045,2045,2045,0
|
|
20230628,190100,354275470,2045,2045,2045,2045,0
|
|
20230628,190000,354275470,2045,2045,2045,2045,0
|
|
20230628,185900,354275470,2045,2045,2045,2045,0
|
|
20230628,185800,354275470,2045,2045,2045,2045,0
|
|
20230628,185700,354275470,2045,2045,2045,2045,0
|
|
20230628,185600,354275470,2045,2045,2045,2045,0
|
|
20230628,185500,354275470,2045,2045,2045,2045,0
|
|
20230628,185400,354275470,2045,2045,2045,2045,0
|
|
20230628,185300,354275470,2045,2045,2045,2045,0
|
|
20230628,185200,354275470,2045,2045,2045,2045,0
|
|
20230628,185100,354275470,2045,2045,2045,2045,0
|
|
20230628,185000,354275470,2045,2045,2045,2045,0
|
|
20230628,184900,354275470,2045,2045,2045,2045,3434
|
|
20230628,184800,354275470,2045,2045,2045,2045,0
|
|
20230628,184700,354275470,2045,2045,2045,2045,0
|
|
20230628,184600,354275470,2045,2045,2045,2045,0
|
|
20230628,184500,354275470,2045,2045,2045,2045,0
|
|
20230628,184400,354275470,2045,2045,2045,2045,0
|
|
20230628,184300,354275470,2045,2045,2045,2045,0
|
|
20230628,184200,354275470,2045,2045,2045,2045,0
|
|
20230628,184100,354275470,2045,2045,2045,2045,0
|
|
20230628,184000,354275470,2045,2045,2045,2045,0
|
|
20230628,183900,354275470,2045,2045,2045,2045,0
|
|
20230628,183800,354275470,2045,2045,2045,2045,0
|
|
20230628,183700,354275470,2045,2045,2045,2045,0
|
|
20230628,183600,354275470,2045,2045,2045,2045,0
|
|
20230628,183500,354275470,2045,2045,2045,2045,0
|
|
20230628,183400,354275470,2045,2045,2045,2045,0
|
|
20230628,183300,354275470,2045,2045,2045,2045,0
|
|
20230628,183200,354275470,2045,2045,2045,2045,0
|
|
20230628,183100,354275470,2045,2045,2045,2045,0
|
|
20230628,183000,354275470,2045,2045,2045,2045,0
|
|
20230628,182900,354275470,2045,2045,2045,2045,0
|
|
20230628,182800,354275470,2045,2045,2045,2045,0
|
|
20230628,182700,354275470,2045,2045,2045,2045,0
|
|
20230628,182600,354275470,2045,2045,2045,2045,0
|
|
20230628,182500,354275470,2045,2045,2045,2045,0
|
|
20230628,182400,354275470,2045,2045,2045,2045,0
|
|
20230628,182300,354275470,2045,2045,2045,2045,0
|
|
20230628,182200,354275470,2045,2045,2045,2045,0
|
|
20230628,182100,354275470,2045,2045,2045,2045,0
|
|
20230628,182000,354275470,2045,2045,2045,2045,0
|
|
20230628,181900,354275470,2045,2045,2045,2045,3434
|
|
20230628,181800,354275470,2045,2045,2045,2045,0
|
|
20230628,181700,354275470,2045,2045,2045,2045,0
|
|
20230628,181600,354275470,2045,2045,2045,2045,0
|
|
20230628,181500,354275470,2045,2045,2045,2045,0
|
|
20230628,181400,354275470,2045,2045,2045,2045,0
|
|
20230628,181300,354275470,2045,2045,2045,2045,0
|
|
20230628,181200,354275470,2045,2045,2045,2045,0
|
|
20230628,181100,354275470,2045,2045,2045,2045,0
|
|
20230628,181000,354275470,2045,2045,2045,2045,0
|
|
20230628,180900,354275470,2045,2045,2045,2045,0
|
|
20230628,180800,354275470,2045,2045,2045,2045,0
|
|
20230628,180700,354275470,2045,2045,2045,2045,0
|
|
20230628,180600,354275470,2045,2045,2045,2045,0
|
|
20230628,180500,354275470,2045,2045,2045,2045,0
|
|
20230628,180400,354275470,2045,2045,2045,2045,0
|
|
20230628,180300,354275470,2045,2045,2045,2045,0
|
|
20230628,180200,354275470,2045,2045,2045,2045,0
|
|
20230628,180100,354275470,2045,2045,2045,2045,0
|
|
20230628,180000,354275470,2045,2045,2045,2045,0
|
|
20230628,175900,354275470,2045,2045,2045,2045,0
|
|
20230628,175800,354275470,2045,2045,2045,2045,0
|
|
20230628,175700,354275470,2045,2045,2045,2045,0
|
|
20230628,175600,354275470,2045,2045,2045,2045,0
|
|
20230628,175500,354275470,2045,2045,2045,2045,0
|
|
20230628,175400,354275470,2045,2045,2045,2045,0
|
|
20230628,175300,354275470,2045,2045,2045,2045,0
|
|
20230628,175200,354275470,2045,2045,2045,2045,0
|
|
20230628,175100,354275470,2045,2045,2045,2045,0
|
|
20230628,175000,354275470,2045,2045,2045,2045,0
|
|
20230628,174900,354275470,2045,2045,2045,2045,3434
|
|
20230628,174800,354275470,2045,2045,2045,2045,0
|
|
20230628,174700,354275470,2045,2045,2045,2045,0
|
|
20230628,174600,354275470,2045,2045,2045,2045,0
|
|
20230628,174500,354275470,2045,2045,2045,2045,0
|
|
20230628,174400,354275470,2045,2045,2045,2045,0
|
|
20230628,174300,354275470,2045,2045,2045,2045,0
|
|
20230628,174200,354275470,2045,2045,2045,2045,0
|
|
20230628,174100,354275470,2045,2045,2045,2045,0
|
|
20230628,174000,354275470,2045,2045,2045,2045,0
|
|
20230628,173900,354275470,2045,2045,2045,2045,0
|
|
20230628,173800,354275470,2045,2045,2045,2045,0
|
|
20230628,173700,354275470,2045,2045,2045,2045,0
|
|
20230628,173600,354275470,2045,2045,2045,2045,0
|
|
20230628,173500,354275470,2045,2045,2045,2045,0
|
|
20230628,173400,354275470,2045,2045,2045,2045,0
|
|
20230628,173300,354275470,2045,2045,2045,2045,0
|
|
20230628,173200,354275470,2045,2045,2045,2045,0
|
|
20230628,173100,354275470,2045,2045,2045,2045,0
|
|
20230628,173000,354275470,2045,2045,2045,2045,0
|
|
20230628,172900,354275470,2045,2045,2045,2045,0
|
|
20230628,172800,354275470,2045,2045,2045,2045,0
|
|
20230628,172700,354275470,2045,2045,2045,2045,0
|
|
20230628,172600,354275470,2045,2045,2045,2045,0
|
|
20230628,172500,354275470,2045,2045,2045,2045,0
|
|
20230628,172400,354275470,2045,2045,2045,2045,0
|
|
20230628,172300,354275470,2045,2045,2045,2045,0
|
|
20230628,172200,354275470,2045,2045,2045,2045,0
|
|
20230628,172100,354275470,2045,2045,2045,2045,0
|
|
20230628,172000,354275470,2045,2045,2045,2045,0
|
|
20230628,171900,354275470,2045,2045,2045,2045,3434
|
|
20230628,171800,354275470,2045,2045,2045,2045,0
|
|
20230628,171700,354275470,2045,2045,2045,2045,0
|
|
20230628,171600,354275470,2045,2045,2045,2045,0
|
|
20230628,171500,354275470,2045,2045,2045,2045,0
|
|
20230628,171400,354275470,2045,2045,2045,2045,0
|
|
20230628,171300,354275470,2045,2045,2045,2045,0
|
|
20230628,171200,354275470,2045,2045,2045,2045,0
|
|
20230628,171100,354275470,2045,2045,2045,2045,0
|
|
20230628,171000,354275470,2045,2045,2045,2045,0
|
|
20230628,170900,354275470,2045,2045,2045,2045,0
|
|
20230628,170800,354275470,2045,2045,2045,2045,0
|
|
20230628,170700,354275470,2045,2045,2045,2045,0
|
|
20230628,170600,354275470,2045,2045,2045,2045,0
|
|
20230628,170500,354275470,2045,2045,2045,2045,0
|
|
20230628,170400,354275470,2045,2045,2045,2045,0
|
|
20230628,170300,354275470,2045,2045,2045,2045,0
|
|
20230628,170200,354275470,2045,2045,2045,2045,0
|
|
20230628,170100,354275470,2045,2045,2045,2045,0
|
|
20230628,170000,354275470,2045,2045,2045,2045,0
|
|
20230628,165900,354275470,2045,2045,2045,2045,0
|
|
20230628,165800,354275470,2045,2045,2045,2045,0
|
|
20230628,165700,354275470,2045,2045,2045,2045,0
|
|
20230628,165600,354275470,2045,2045,2045,2045,0
|
|
20230628,165500,354275470,2045,2045,2045,2045,0
|
|
20230628,165400,354275470,2045,2045,2045,2045,0
|
|
20230628,165300,354275470,2045,2045,2045,2045,0
|
|
20230628,165200,354275470,2045,2045,2045,2045,0
|
|
20230628,165100,354275470,2045,2045,2045,2045,0
|
|
20230628,165000,354275470,2045,2045,2045,2045,0
|
|
20230628,164900,354275470,2045,2045,2045,2045,3434
|
|
20230628,164800,354275470,2045,2045,2045,2045,0
|
|
20230628,164700,354275470,2045,2045,2045,2045,0
|
|
20230628,164600,354275470,2045,2045,2045,2045,0
|
|
20230628,164500,354275470,2045,2045,2045,2045,0
|
|
20230628,164400,354275470,2045,2045,2045,2045,0
|
|
20230628,164300,354275470,2045,2045,2045,2045,0
|
|
20230628,164200,354275470,2045,2045,2045,2045,0
|
|
20230628,164100,354275470,2045,2045,2045,2045,0
|
|
20230628,164000,354275470,2045,2045,2045,2045,0
|
|
20230628,163900,354275470,2045,2045,2045,2045,0
|
|
20230628,163800,354275470,2045,2045,2045,2045,0
|
|
20230628,163700,354275470,2045,2045,2045,2045,0
|
|
20230628,163600,354275470,2045,2045,2045,2045,0
|
|
20230628,163500,354275470,2045,2045,2045,2045,0
|
|
20230628,163400,354275470,2045,2045,2045,2045,0
|
|
20230628,163300,354275470,2045,2045,2045,2045,0
|
|
20230628,163200,354275470,2045,2045,2045,2045,0
|
|
20230628,163100,354275470,2045,2045,2045,2045,0
|
|
20230628,163000,354275470,2045,2045,2045,2045,0
|
|
20230628,162900,354275470,2045,2045,2045,2045,0
|
|
20230628,162800,354275470,2045,2045,2045,2045,0
|
|
20230628,162700,354275470,2045,2045,2045,2045,0
|
|
20230628,162600,354275470,2045,2045,2045,2045,0
|
|
20230628,162500,354275470,2045,2045,2045,2045,0
|
|
20230628,162400,354275470,2045,2045,2045,2045,0
|
|
20230628,162300,354275470,2045,2045,2045,2045,0
|
|
20230628,162200,354275470,2045,2045,2045,2045,0
|
|
20230628,162100,354275470,2045,2045,2045,2045,0
|
|
20230628,162000,354275470,2045,2045,2045,2045,0
|
|
20230628,161900,354275470,2045,2045,2045,2045,3434
|
|
20230628,161800,354275470,2045,2045,2045,2045,0
|
|
20230628,161700,354275470,2045,2045,2045,2045,0
|
|
20230628,161600,354275470,2045,2045,2045,2045,0
|
|
20230628,161500,354275470,2045,2045,2045,2045,0
|
|
20230628,161400,354275470,2045,2045,2045,2045,0
|
|
20230628,161300,354275470,2045,2045,2045,2045,0
|
|
20230628,161200,354275470,2045,2045,2045,2045,0
|
|
20230628,161100,354275470,2045,2045,2045,2045,0
|
|
20230628,161000,354275470,2045,2045,2045,2045,0
|
|
20230628,160900,354275470,2045,2045,2045,2045,0
|
|
20230628,160800,354275470,2045,2045,2045,2045,0
|
|
20230628,160700,354275470,2045,2045,2045,2045,0
|
|
20230628,160600,354275470,2045,2045,2045,2045,0
|
|
20230628,160500,354275470,2045,2045,2045,2045,0
|
|
20230628,160400,354275470,2045,2045,2045,2045,0
|
|
20230628,160300,354275470,2045,2045,2045,2045,0
|
|
20230628,160200,354275470,2045,2045,2045,2045,0
|
|
20230628,160100,354275470,2045,2045,2045,2045,0
|
|
20230628,160000,354275470,2045,2045,2045,2045,0
|
|
20230628,155900,354275470,2045,2045,2045,2045,0
|
|
20230628,155800,354275470,2045,2045,2045,2045,0
|
|
20230628,155700,354275470,2045,2045,2045,2045,0
|
|
20230628,155600,354275470,2045,2045,2045,2045,0
|
|
20230628,155500,354275470,2045,2045,2045,2045,0
|
|
20230628,155400,354275470,2045,2045,2045,2045,0
|
|
20230628,155300,354275470,2045,2045,2045,2045,0
|
|
20230628,155200,354275470,2045,2045,2045,2045,0
|
|
20230628,155100,354275470,2045,2045,2045,2045,0
|
|
20230628,155000,354275470,2045,2045,2045,2045,0
|
|
20230628,154900,354275470,2045,2045,2045,2045,3434
|
|
20230628,154800,354275470,2045,2045,2045,2045,0
|
|
20230628,154700,354275470,2045,2045,2045,2045,0
|
|
20230628,154600,354275470,2045,2045,2045,2045,0
|
|
20230628,154500,354275470,2045,2045,2045,2045,0
|
|
20230628,154400,354275470,2045,2045,2045,2045,0
|
|
20230628,154300,354275470,2045,2045,2045,2045,0
|
|
20230628,154200,354275470,2045,2045,2045,2045,0
|
|
20230628,154100,354275470,2045,2045,2045,2045,0
|
|
20230628,154000,354275470,2045,2045,2045,2045,0
|
|
20230628,153900,354275470,2045,2045,2045,2045,0
|
|
20230628,153800,354275470,2045,2045,2045,2045,0
|
|
20230628,153700,354275470,2045,2045,2045,2045,0
|
|
20230628,153600,354275470,2045,2045,2045,2045,0
|
|
20230628,153500,354275470,2045,2045,2045,2045,0
|
|
20230628,153400,354275470,2045,2045,2045,2045,0
|
|
20230628,153300,354275470,2045,2045,2045,2045,0
|
|
20230628,153200,354275470,2045,2045,2045,2045,0
|
|
20230628,153100,354275470,2045,2045,2045,2045,0
|
|
20230628,153000,354275470,2045,2045,2045,2045,3434
|
|
20230628,152900,347252940,2055,2055,2055,2055,0
|
|
20230628,152800,347252940,2055,2055,2055,2055,0
|
|
20230628,152700,347252940,2055,2055,2055,2055,0
|
|
20230628,152600,347252940,2055,2055,2055,2055,0
|
|
20230628,152500,347252940,2055,2055,2055,2055,0
|
|
20230628,152400,347252940,2055,2055,2055,2055,0
|
|
20230628,152300,347252940,2055,2055,2055,2055,0
|
|
20230628,152200,347252940,2055,2055,2055,2055,0
|
|
20230628,152100,347252940,2055,2055,2055,2055,0
|
|
20230628,152000,347252940,2055,2055,2055,2055,0
|
|
20230628,151900,347252940,2055,2055,2055,2055,1412
|
|
20230628,151800,344351280,2055,2060,2060,2055,1219
|
|
20230628,151700,341843735,2055,2055,2055,2055,79
|
|
20230628,151600,341681390,2055,2055,2065,2050,212
|
|
20230628,151500,341246750,2065,2045,2065,2045,806
|
|
20230628,151400,339586815,2045,2055,2055,2045,1201
|
|
20230628,151300,337128765,2050,2050,2050,2050,210
|
|
20230628,151200,336698265,2060,2050,2060,2050,51
|
|
20230628,151100,336593705,2065,2065,2065,2065,0
|
|
20230628,151000,336593705,2065,2065,2065,2065,0
|
|
20230628,150900,336593705,2065,2065,2065,2065,0
|
|
20230628,150800,336593705,2065,2055,2065,2055,295
|
|
20230628,150700,335987470,2050,2050,2050,2050,10
|
|
20230628,150600,335966970,2060,2060,2060,2060,0
|
|
20230628,150500,335966970,2060,2060,2060,2060,300
|
|
20230628,150400,335348970,2060,2060,2060,2060,0
|
|
20230628,150300,335348970,2060,2060,2060,2060,1
|
|
20230628,150200,335346910,2050,2060,2060,2050,3642
|
|
20230628,150100,327877870,2060,2060,2060,2060,2
|
|
20230628,150000,327873750,2060,2060,2060,2060,0
|
|
20230628,145900,327873750,2060,2060,2060,2060,7
|
|
20230628,145800,327859330,2060,2065,2065,2055,780
|
|
20230628,145700,326255820,2070,2065,2070,2065,500
|
|
20230628,145600,325222580,2065,2055,2065,2055,262
|
|
20230628,145500,324684160,2065,2065,2065,2065,0
|
|
20230628,145400,324684160,2065,2065,2065,2065,18
|
|
20230628,145300,324646990,2065,2065,2065,2065,215
|
|
20230628,145200,324203015,2065,2065,2065,2065,500
|
|
20230628,145100,323170515,2065,2065,2065,2065,0
|
|
20230628,145000,323170515,2065,2065,2065,2065,0
|
|
20230628,144900,323170515,2065,2065,2065,2065,2022
|
|
20230628,144800,318995085,2070,2070,2070,2070,0
|
|
20230628,144700,318995085,2070,2070,2070,2070,101
|
|
20230628,144600,318786015,2055,2055,2055,2055,1406
|
|
20230628,144500,315896685,2065,2065,2065,2065,0
|
|
20230628,144400,315896685,2065,2065,2065,2065,0
|
|
20230628,144300,315896685,2065,2065,2065,2065,1
|
|
20230628,144200,315894620,2055,2055,2055,2055,50
|
|
20230628,144100,315791870,2070,2070,2070,2070,0
|
|
20230628,144000,315791870,2070,2070,2070,2070,1
|
|
20230628,143900,315789800,2075,2075,2075,2075,0
|
|
20230628,143800,315789800,2075,2055,2075,2055,21
|
|
20230628,143700,315746625,2055,2060,2060,2055,200
|
|
20230628,143600,315335605,2075,2075,2075,2075,56
|
|
20230628,143500,315219405,2080,2075,2080,2075,722
|
|
20230628,143400,313721040,2075,2075,2075,2070,793
|
|
20230628,143300,312075760,2075,2065,2075,2065,598
|
|
20230628,143200,310840730,2065,2065,2065,2065,0
|
|
20230628,143100,310840730,2065,2065,2065,2065,0
|
|
20230628,143000,310840730,2065,2065,2065,2065,0
|
|
20230628,142900,310840730,2065,2065,2065,2065,1
|
|
20230628,142800,310838665,2050,2055,2055,2050,661
|
|
20230628,142700,309481150,2050,2055,2055,2050,208
|
|
20230628,142600,309053715,2065,2065,2065,2065,49
|
|
20230628,142500,308952530,2065,2065,2065,2065,0
|
|
20230628,142400,308952530,2065,2065,2065,2065,0
|
|
20230628,142300,308952530,2065,2065,2065,2065,0
|
|
20230628,142200,308952530,2065,2065,2065,2065,0
|
|
20230628,142100,308952530,2065,2065,2065,2065,50
|
|
20230628,142000,308849280,2055,2055,2055,2055,0
|
|
20230628,141900,308849280,2055,2055,2055,2055,70
|
|
20230628,141800,308705430,2060,2060,2060,2060,0
|
|
20230628,141700,308705430,2060,2060,2060,2060,3960
|
|
20230628,141600,300547830,2065,2065,2065,2065,29
|
|
20230628,141500,300487945,2070,2070,2070,2070,2
|
|
20230628,141400,300483805,2060,2070,2070,2050,6204
|
|
20230628,141300,287733220,2070,2070,2070,2070,0
|
|
20230628,141200,287733220,2070,2070,2070,2070,64
|
|
20230628,141100,287600740,2075,2070,2075,2070,44
|
|
20230628,141000,287509655,2065,2070,2070,2065,969
|
|
20230628,140900,285508305,2075,2075,2075,2075,0
|
|
20230628,140800,285508305,2075,2065,2075,2065,210
|
|
20230628,140700,285074555,2075,2075,2075,2075,0
|
|
20230628,140600,285074555,2075,2075,2075,2075,3
|
|
20230628,140500,285068330,2075,2075,2075,2075,4
|
|
20230628,140400,285060030,2075,2075,2075,2075,7
|
|
20230628,140300,285045505,2075,2075,2075,2075,0
|
|
20230628,140200,285045505,2075,2070,2075,2065,1504
|
|
20230628,140100,281939205,2075,2075,2075,2065,2625
|
|
20230628,140000,276517295,2070,2075,2075,2060,2952
|
|
20230628,135900,270434510,2075,2065,2075,2065,17
|
|
20230628,135800,270399255,2065,2065,2065,2065,215
|
|
20230628,135700,269955280,2080,2080,2080,2080,0
|
|
20230628,135600,269955280,2080,2080,2080,2080,1
|
|
20230628,135500,269953200,2085,2065,2085,2065,236
|
|
20230628,135400,269465670,2070,2070,2070,2070,1190
|
|
20230628,135300,267002370,2075,2075,2075,2075,40
|
|
20230628,135200,266919370,2075,2075,2075,2075,10
|
|
20230628,135100,266898620,2075,2075,2075,2075,997
|
|
20230628,135000,264829845,2075,2075,2075,2075,4
|
|
20230628,134900,264821545,2075,2080,2080,2075,1609
|
|
20230628,134800,261475990,2080,2080,2080,2080,4
|
|
20230628,134700,261467670,2080,2080,2080,2080,14
|
|
20230628,134600,261438550,2080,2085,2085,2080,93
|
|
20230628,134500,261244660,2080,2080,2080,2080,91
|
|
20230628,134400,261055380,2080,2085,2085,2080,206
|
|
20230628,134300,260626895,2080,2085,2085,2080,504
|
|
20230628,134200,259578570,2080,2080,2080,2080,234
|
|
20230628,134100,259091850,2090,2075,2090,2075,5
|
|
20230628,134000,259081460,2090,2075,2090,2075,662
|
|
20230628,133900,257702735,2075,2080,2090,2075,2869
|
|
20230628,133800,251746010,2075,2090,2090,2075,34
|
|
20230628,133700,251675010,2090,2075,2090,2075,169
|
|
20230628,133600,251321845,2085,2080,2085,2075,5710
|
|
20230628,133500,239426065,2080,2075,2080,2075,212
|
|
20230628,133400,238985165,2075,2075,2075,2075,3
|
|
20230628,133300,238978940,2075,2070,2075,2070,324
|
|
20230628,133200,238306790,2075,2075,2075,2075,0
|
|
20230628,133100,238306790,2075,2075,2075,2075,0
|
|
20230628,133000,238306790,2075,2070,2075,2070,6
|
|
20230628,132900,238294345,2075,2075,2075,2075,86
|
|
20230628,132800,238115895,2075,2075,2075,2075,3284
|
|
20230628,132700,231301595,2075,2070,2075,2070,1968
|
|
20230628,132600,227222825,2070,2070,2070,2070,0
|
|
20230628,132500,227222825,2070,2070,2070,2070,2
|
|
20230628,132400,227218685,2070,2070,2070,2070,0
|
|
20230628,132300,227218685,2070,2070,2070,2070,1
|
|
20230628,132200,227216615,2065,2065,2065,2065,150
|
|
20230628,132100,226906865,2070,2070,2070,2070,1
|
|
20230628,132000,226904795,2065,2065,2065,2065,500
|
|
20230628,131900,225872295,2070,2065,2070,2065,801
|
|
20230628,131800,224214230,2065,2065,2065,2065,0
|
|
20230628,131700,224214230,2065,2065,2065,2065,40
|
|
20230628,131600,224131630,2065,2065,2065,2065,0
|
|
20230628,131500,224131630,2065,2065,2065,2065,0
|
|
20230628,131400,224131630,2065,2065,2065,2065,0
|
|
20230628,131300,224131630,2065,2065,2065,2065,0
|
|
20230628,131200,224131630,2065,2065,2065,2065,18
|
|
20230628,131100,224094460,2070,2070,2070,2070,0
|
|
20230628,131000,224094460,2070,2070,2070,2070,0
|
|
20230628,130900,224094460,2070,2070,2070,2070,1
|
|
20230628,130800,224092390,2070,2070,2070,2070,0
|
|
20230628,130700,224092390,2070,2070,2070,2070,1
|
|
20230628,130600,224090320,2065,2065,2065,2065,10
|
|
20230628,130500,224069670,2070,2070,2070,2070,0
|
|
20230628,130400,224069670,2070,2070,2070,2070,10
|
|
20230628,130300,224048970,2070,2070,2070,2070,0
|
|
20230628,130200,224048970,2070,2070,2070,2070,1
|
|
20230628,130100,224046900,2065,2065,2065,2065,0
|
|
20230628,130000,224046900,2065,2065,2065,2065,0
|
|
20230628,125900,224046900,2065,2065,2065,2065,0
|
|
20230628,125800,224046900,2065,2065,2065,2065,0
|
|
20230628,125700,224046900,2065,2070,2070,2065,119
|
|
20230628,125600,223800575,2070,2070,2070,2070,1500
|
|
20230628,125500,220695575,2070,2070,2070,2070,0
|
|
20230628,125400,220695575,2070,2070,2070,2070,306
|
|
20230628,125300,220062155,2070,2070,2070,2070,0
|
|
20230628,125200,220062155,2070,2070,2070,2070,0
|
|
20230628,125100,220062155,2070,2070,2070,2070,0
|
|
20230628,125000,220062155,2070,2070,2070,2070,0
|
|
20230628,124900,220062155,2070,2070,2070,2070,0
|
|
20230628,124800,220062155,2070,2070,2070,2070,132
|
|
20230628,124700,219788915,2070,2070,2070,2070,0
|
|
20230628,124600,219788915,2070,2070,2070,2070,0
|
|
20230628,124500,219788915,2070,2070,2070,2070,0
|
|
20230628,124400,219788915,2070,2070,2070,2070,0
|
|
20230628,124300,219788915,2070,2070,2070,2070,10
|
|
20230628,124200,219768215,2070,2070,2070,2070,0
|
|
20230628,124100,219768215,2070,2070,2070,2070,0
|
|
20230628,124000,219768215,2070,2065,2070,2065,32
|
|
20230628,123900,219701980,2055,2055,2055,2055,0
|
|
20230628,123800,219701980,2055,2065,2065,2050,587
|
|
20230628,123700,218498020,2065,2065,2065,2065,1071
|
|
20230628,123600,216286405,2065,2065,2065,2065,1
|
|
20230628,123500,216284340,2065,2065,2065,2065,0
|
|
20230628,123400,216284340,2065,2065,2065,2065,0
|
|
20230628,123300,216284340,2065,2065,2065,2065,0
|
|
20230628,123200,216284340,2065,2065,2065,2065,1
|
|
20230628,123100,216282275,2055,2055,2055,2055,0
|
|
20230628,123000,216282275,2055,2055,2055,2055,0
|
|
20230628,122900,216282275,2055,2055,2055,2055,240
|
|
20230628,122800,215789075,2055,2060,2060,2055,28
|
|
20230628,122700,215731485,2065,2065,2065,2065,0
|
|
20230628,122600,215731485,2065,2065,2065,2065,55
|
|
20230628,122500,215617910,2065,2065,2065,2065,916
|
|
20230628,122400,213726370,2065,2065,2065,2065,230
|
|
20230628,122300,213251420,2065,2065,2065,2065,0
|
|
20230628,122200,213251420,2065,2065,2065,2065,0
|
|
20230628,122100,213251420,2065,2065,2065,2065,30
|
|
20230628,122000,213189470,2065,2065,2065,2065,0
|
|
20230628,121900,213189470,2065,2065,2065,2065,0
|
|
20230628,121800,213189470,2065,2065,2065,2065,0
|
|
20230628,121700,213189470,2065,2065,2065,2065,0
|
|
20230628,121600,213189470,2065,2065,2065,2065,0
|
|
20230628,121500,213189470,2065,2065,2065,2065,11
|
|
20230628,121400,213166755,2065,2065,2065,2065,0
|
|
20230628,121300,213166755,2065,2065,2065,2065,1
|
|
20230628,121200,213164690,2050,2050,2050,2050,0
|
|
20230628,121100,213164690,2050,2060,2060,2050,3192
|
|
20230628,121000,206606595,2065,2065,2065,2065,9
|
|
20230628,120900,206588010,2065,2065,2065,2065,260
|
|
20230628,120800,206051110,2065,2065,2065,2065,0
|
|
20230628,120700,206051110,2065,2070,2070,2065,60
|
|
20230628,120600,205926960,2070,2070,2070,2070,0
|
|
20230628,120500,205926960,2070,2070,2070,2070,5
|
|
20230628,120400,205916610,2075,2075,2075,2075,0
|
|
20230628,120300,205916610,2075,2075,2075,2075,0
|
|
20230628,120200,205916610,2075,2075,2075,2075,1050
|
|
20230628,120100,203737860,2070,2070,2070,2070,0
|
|
20230628,120000,203737860,2070,2070,2070,2070,639
|
|
20230628,115900,202415130,2070,2070,2070,2070,39
|
|
20230628,115800,202334400,2070,2070,2070,2070,1449
|
|
20230628,115700,199334970,2060,2060,2060,2060,0
|
|
20230628,115600,199334970,2060,2065,2065,2060,100
|
|
20230628,115500,199128870,2060,2065,2065,2060,648
|
|
20230628,115400,197790840,2070,2070,2070,2070,126
|
|
20230628,115300,197530020,2070,2070,2070,2070,86
|
|
20230628,115200,197352000,2070,2070,2070,2070,0
|
|
20230628,115100,197352000,2070,2070,2070,2070,414
|
|
20230628,115000,196495020,2070,2070,2070,2070,0
|
|
20230628,114900,196495020,2070,2070,2070,2070,308
|
|
20230628,114800,195857460,2075,2075,2075,2075,13
|
|
20230628,114700,195830485,2075,2075,2075,2075,10
|
|
20230628,114600,195809735,2075,2075,2075,2075,2
|
|
20230628,114500,195805585,2075,2075,2075,2075,0
|
|
20230628,114400,195805585,2075,2075,2075,2075,1
|
|
20230628,114300,195803510,2070,2065,2070,2065,3064
|
|
20230628,114200,189466510,2065,2065,2065,2065,821
|
|
20230628,114100,187771145,2065,2065,2065,2065,1
|
|
20230628,114000,187769080,2060,2060,2060,2060,1456
|
|
20230628,113900,184769720,2060,2055,2060,2055,89
|
|
20230628,113800,184586385,2060,2055,2060,2055,140
|
|
20230628,113700,184298485,2055,2055,2055,2055,503
|
|
20230628,113600,183264820,2050,2055,2055,2050,532
|
|
20230628,113500,182173600,2060,2060,2060,2060,1
|
|
20230628,113400,182171540,2055,2055,2055,2055,0
|
|
20230628,113300,182171540,2055,2055,2055,2055,0
|
|
20230628,113200,182171540,2055,2055,2055,2055,1
|
|
20230628,113100,182169485,2055,2055,2055,2055,87
|
|
20230628,113000,181990700,2050,2050,2050,2050,901
|
|
20230628,112900,180143650,2035,2035,2035,2035,0
|
|
20230628,112800,180143650,2035,2035,2035,2035,0
|
|
20230628,112700,180143650,2035,2035,2035,2035,82
|
|
20230628,112600,179976780,2035,2045,2045,2035,500
|
|
20230628,112500,178957500,2045,2045,2045,2045,48
|
|
20230628,112400,178859340,2040,2040,2040,2040,0
|
|
20230628,112300,178859340,2040,2040,2040,2040,0
|
|
20230628,112200,178859340,2040,2040,2040,2040,218
|
|
20230628,112100,178414620,2040,2040,2040,2040,110
|
|
20230628,112000,178190220,2040,2045,2045,2040,778
|
|
20230628,111900,176603035,2050,2050,2050,2050,100
|
|
20230628,111800,176398035,2050,2050,2050,2050,3
|
|
20230628,111700,176391885,2045,2045,2045,2045,0
|
|
20230628,111600,176391885,2045,2045,2045,2045,22
|
|
20230628,111500,176346895,2045,2045,2045,2045,100
|
|
20230628,111400,176142395,2045,2045,2045,2045,0
|
|
20230628,111300,176142395,2045,2045,2045,2045,0
|
|
20230628,111200,176142395,2045,2045,2045,2045,0
|
|
20230628,111100,176142395,2045,2045,2045,2045,1
|
|
20230628,111000,176140350,2040,2040,2040,2040,171
|
|
20230628,110900,175791510,2045,2045,2045,2045,0
|
|
20230628,110800,175791510,2045,2045,2045,2045,24
|
|
20230628,110700,175742430,2040,2040,2040,2040,430
|
|
20230628,110600,174865230,2040,2040,2040,2040,0
|
|
20230628,110500,174865230,2040,2040,2040,2040,92
|
|
20230628,110400,174677550,2045,2040,2070,2030,3570
|
|
20230628,110300,167392730,2035,2035,2035,2035,0
|
|
20230628,110200,167392730,2035,2035,2035,2035,0
|
|
20230628,110100,167392730,2035,2035,2035,2035,0
|
|
20230628,110000,167392730,2035,2035,2035,2035,0
|
|
20230628,105900,167392730,2035,2040,2040,2035,2352
|
|
20230628,105800,162604035,2040,2040,2040,2040,0
|
|
20230628,105700,162604035,2040,2040,2040,2040,120
|
|
20230628,105600,162359235,2040,2040,2040,2040,0
|
|
20230628,105500,162359235,2040,2040,2040,2040,100
|
|
20230628,105400,162155235,2040,2045,2045,2040,110
|
|
20230628,105300,161930800,2050,2045,2050,2045,91
|
|
20230628,105200,161744700,2045,2045,2045,2045,167
|
|
20230628,105100,161403185,2045,2045,2045,2045,1149
|
|
20230628,105000,159053480,2045,2045,2045,2045,21
|
|
20230628,104900,159010535,2040,2045,2045,2035,1835
|
|
20230628,104800,155271370,2045,2045,2045,2040,6603
|
|
20230628,104700,141784360,2050,2050,2050,2050,1775
|
|
20230628,104600,138145610,2055,2055,2055,2055,0
|
|
20230628,104500,138145610,2055,2055,2055,2055,10
|
|
20230628,104400,138125060,2055,2060,2060,2055,1296
|
|
20230628,104300,135457820,2060,2060,2060,2060,700
|
|
20230628,104200,134015820,2070,2065,2070,2065,1500
|
|
20230628,104100,130911065,2065,2065,2065,2065,1
|
|
20230628,104000,130909000,2070,2070,2070,2070,0
|
|
20230628,103900,130909000,2070,2070,2070,2070,0
|
|
20230628,103800,130909000,2070,2065,2070,2065,50
|
|
20230628,103700,130805650,2070,2070,2070,2070,0
|
|
20230628,103600,130805650,2070,2070,2070,2070,0
|
|
20230628,103500,130805650,2070,2070,2070,2070,0
|
|
20230628,103400,130805650,2070,2065,2070,2065,22
|
|
20230628,103300,130760210,2060,2060,2060,2060,373
|
|
20230628,103200,129991830,2060,2070,2070,2060,235
|
|
20230628,103100,129507720,2060,2070,2070,2060,38
|
|
20230628,103000,129429430,2060,2060,2060,2060,30
|
|
20230628,102900,129367630,2070,2070,2070,2070,0
|
|
20230628,102800,129367630,2070,2070,2070,2070,263
|
|
20230628,102700,128823220,2070,2070,2070,2070,1090
|
|
20230628,102600,126566920,2070,2070,2070,2070,0
|
|
20230628,102500,126566920,2070,2065,2070,2065,405
|
|
20230628,102400,125730590,2060,2060,2060,2060,925
|
|
20230628,102300,123825090,2060,2060,2060,2060,2
|
|
20230628,102200,123820970,2060,2060,2060,2060,242
|
|
20230628,102100,123322450,2060,2060,2060,2060,0
|
|
20230628,102000,123322450,2060,2060,2060,2060,0
|
|
20230628,101900,123322450,2060,2060,2060,2060,0
|
|
20230628,101800,123322450,2060,2060,2060,2060,0
|
|
20230628,101700,123322450,2060,2060,2060,2060,0
|
|
20230628,101600,123322450,2060,2060,2060,2060,190
|
|
20230628,101500,122931050,2060,2060,2060,2060,0
|
|
20230628,101400,122931050,2060,2050,2060,2045,1001
|
|
20230628,101300,120879550,2045,2055,2055,2045,831
|
|
20230628,101200,119178955,2060,2060,2060,2060,0
|
|
20230628,101100,119178955,2060,2060,2060,2060,0
|
|
20230628,101000,119178955,2060,2060,2060,2060,50
|
|
20230628,100900,119075955,2060,2060,2060,2060,5
|
|
20230628,100800,119065655,2060,2060,2060,2060,0
|
|
20230628,100700,119065655,2060,2060,2060,2060,0
|
|
20230628,100600,119065655,2060,2060,2060,2060,22
|
|
20230628,100500,119020335,2050,2050,2050,2050,0
|
|
20230628,100400,119020335,2050,2050,2050,2050,100
|
|
20230628,100300,118815335,2045,2055,2055,2045,4070
|
|
20230628,100200,110475855,2055,2055,2055,2055,32
|
|
20230628,100100,110410095,2060,2060,2060,2060,0
|
|
20230628,100000,110410095,2060,2060,2060,2060,386
|
|
20230628,095900,109614935,2060,2060,2060,2060,40
|
|
20230628,095800,109532535,2065,2065,2065,2065,140
|
|
20230628,095700,109243435,2065,2075,2075,2050,3206
|
|
20230628,095600,102633875,2075,2075,2075,2075,0
|
|
20230628,095500,102633875,2075,2065,2075,2065,44
|
|
20230628,095400,102542715,2075,2075,2075,2075,15
|
|
20230628,095300,102511590,2075,2075,2075,2075,1
|
|
20230628,095200,102509515,2075,2075,2075,2045,1668
|
|
20230628,095100,99076130,2080,2085,2085,2080,2272
|
|
20230628,095000,94350360,2085,2075,2085,2075,206
|
|
20230628,094900,93921455,2075,2075,2075,2075,4
|
|
20230628,094800,93913155,2075,2075,2090,2075,1004
|
|
20230628,094700,91825500,2070,2070,2070,2070,1476
|
|
20230628,094600,88770180,2065,2065,2065,2065,1057
|
|
20230628,094500,86587475,2055,2055,2055,2055,500
|
|
20230628,094400,85559975,2060,2060,2060,2060,308
|
|
20230628,094300,84925495,2055,2055,2055,2055,71
|
|
20230628,094200,84779590,2055,2060,2060,2055,966
|
|
20230628,094100,82793855,2060,2060,2060,2060,0
|
|
20230628,094000,82793855,2060,2060,2060,2060,0
|
|
20230628,093900,82793855,2060,2060,2060,2060,0
|
|
20230628,093800,82793855,2060,2060,2060,2060,363
|
|
20230628,093700,82046075,2065,2065,2065,2065,0
|
|
20230628,093600,82046075,2065,2060,2065,2060,8
|
|
20230628,093500,82029570,2065,2065,2065,2065,0
|
|
20230628,093400,82029570,2065,2065,2065,2065,4
|
|
20230628,093300,82021310,2060,2060,2060,2060,251
|
|
20230628,093200,81504250,2060,2065,2065,2060,2910
|
|
20230628,093100,75503675,2065,2065,2065,2065,0
|
|
20230628,093000,75503675,2065,2065,2065,2065,20
|
|
20230628,092900,75462375,2065,2065,2065,2065,0
|
|
20230628,092800,75462375,2065,2065,2065,2065,8
|
|
20230628,092700,75445855,2065,2065,2065,2065,2
|
|
20230628,092600,75441725,2060,2055,2060,2055,5797
|
|
20230628,092500,63525865,2055,2055,2055,2055,335
|
|
20230628,092400,62837440,2055,2055,2055,2055,1244
|
|
20230628,092300,60281020,2055,2055,2055,2055,1344
|
|
20230628,092200,57519100,2055,2055,2055,2055,70
|
|
20230628,092100,57375250,2055,2050,2055,2050,815
|
|
20230628,092000,55704480,2050,2050,2050,2050,250
|
|
20230628,091900,55191980,2055,2060,2060,2045,4211
|
|
20230628,091800,46540805,2060,2060,2060,2060,147
|
|
20230628,091700,46237985,2060,2065,2065,2060,2624
|
|
20230628,091600,40825925,2070,2065,2070,2065,142
|
|
20230628,091500,40532645,2065,2065,2065,2065,46
|
|
20230628,091400,40437655,2065,2075,2075,2065,631
|
|
20230628,091300,39134595,2075,2075,2075,2075,24
|
|
20230628,091200,39084795,2075,2065,2075,2065,188
|
|
20230628,091100,38696515,2065,2070,2075,2065,2678
|
|
20230628,091000,33161265,2070,2080,2080,2065,214
|
|
20230628,090900,32719300,2080,2070,2080,2070,1049
|
|
20230628,090800,30547820,2070,2070,2070,2070,100
|
|
20230628,090700,30340820,2080,2075,2090,2075,6
|
|
20230628,090600,30328350,2090,2075,2090,2070,503
|
|
20230628,090500,29286150,2090,2075,2090,2075,1004
|
|
20230628,090400,27187985,2075,2070,2090,2070,99
|
|
20230628,090300,26983015,2090,2075,2090,2070,1314
|
|
20230628,090200,24254600,2085,2075,2085,2075,98
|
|
20230628,090100,24050820,2085,2090,2090,2070,57
|
|
20230628,090000,23932645,2090,2080,2095,2070,11503
|