702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203900,576204175,2420,2420,2420,2420,1173
|
|
20230628,203800,576204175,2420,2420,2420,2420,0
|
|
20230628,203700,576204175,2420,2420,2420,2420,0
|
|
20230628,203600,576204175,2420,2420,2420,2420,0
|
|
20230628,203500,576204175,2420,2420,2420,2420,0
|
|
20230628,203400,576204175,2420,2420,2420,2420,0
|
|
20230628,203300,576204175,2420,2420,2420,2420,0
|
|
20230628,203200,576204175,2420,2420,2420,2420,0
|
|
20230628,203100,576204175,2420,2420,2420,2420,0
|
|
20230628,203000,576204175,2420,2420,2420,2420,0
|
|
20230628,202900,576204175,2420,2420,2420,2420,0
|
|
20230628,202800,576204175,2420,2420,2420,2420,0
|
|
20230628,202700,576204175,2420,2420,2420,2420,0
|
|
20230628,202600,576204175,2420,2420,2420,2420,0
|
|
20230628,202500,576204175,2420,2420,2420,2420,0
|
|
20230628,202400,576204175,2420,2420,2420,2420,0
|
|
20230628,202300,576204175,2420,2420,2420,2420,0
|
|
20230628,202200,576204175,2420,2420,2420,2420,0
|
|
20230628,202100,576204175,2420,2420,2420,2420,0
|
|
20230628,202000,576204175,2420,2420,2420,2420,0
|
|
20230628,201900,576204175,2420,2420,2420,2420,0
|
|
20230628,201800,576204175,2420,2420,2420,2420,0
|
|
20230628,201700,576204175,2420,2420,2420,2420,0
|
|
20230628,201600,576204175,2420,2420,2420,2420,0
|
|
20230628,201500,576204175,2420,2420,2420,2420,0
|
|
20230628,201400,576204175,2420,2420,2420,2420,0
|
|
20230628,201300,576204175,2420,2420,2420,2420,0
|
|
20230628,201200,576204175,2420,2420,2420,2420,0
|
|
20230628,201100,576204175,2420,2420,2420,2420,0
|
|
20230628,201000,576204175,2420,2420,2420,2420,0
|
|
20230628,200900,576204175,2420,2420,2420,2420,1173
|
|
20230628,200800,576204175,2420,2420,2420,2420,0
|
|
20230628,200700,576204175,2420,2420,2420,2420,0
|
|
20230628,200600,576204175,2420,2420,2420,2420,0
|
|
20230628,200500,576204175,2420,2420,2420,2420,0
|
|
20230628,200400,576204175,2420,2420,2420,2420,0
|
|
20230628,200300,576204175,2420,2420,2420,2420,0
|
|
20230628,200200,576204175,2420,2420,2420,2420,0
|
|
20230628,200100,576204175,2420,2420,2420,2420,0
|
|
20230628,200000,576204175,2420,2420,2420,2420,0
|
|
20230628,195900,576204175,2420,2420,2420,2420,0
|
|
20230628,195800,576204175,2420,2420,2420,2420,0
|
|
20230628,195700,576204175,2420,2420,2420,2420,0
|
|
20230628,195600,576204175,2420,2420,2420,2420,0
|
|
20230628,195500,576204175,2420,2420,2420,2420,0
|
|
20230628,195400,576204175,2420,2420,2420,2420,0
|
|
20230628,195300,576204175,2420,2420,2420,2420,0
|
|
20230628,195200,576204175,2420,2420,2420,2420,0
|
|
20230628,195100,576204175,2420,2420,2420,2420,0
|
|
20230628,195000,576204175,2420,2420,2420,2420,0
|
|
20230628,194900,576204175,2420,2420,2420,2420,0
|
|
20230628,194800,576204175,2420,2420,2420,2420,0
|
|
20230628,194700,576204175,2420,2420,2420,2420,0
|
|
20230628,194600,576204175,2420,2420,2420,2420,0
|
|
20230628,194500,576204175,2420,2420,2420,2420,0
|
|
20230628,194400,576204175,2420,2420,2420,2420,0
|
|
20230628,194300,576204175,2420,2420,2420,2420,0
|
|
20230628,194200,576204175,2420,2420,2420,2420,0
|
|
20230628,194100,576204175,2420,2420,2420,2420,0
|
|
20230628,194000,576204175,2420,2420,2420,2420,0
|
|
20230628,193900,576204175,2420,2420,2420,2420,1173
|
|
20230628,193800,576204175,2420,2420,2420,2420,0
|
|
20230628,193700,576204175,2420,2420,2420,2420,0
|
|
20230628,193600,576204175,2420,2420,2420,2420,0
|
|
20230628,193500,576204175,2420,2420,2420,2420,0
|
|
20230628,193400,576204175,2420,2420,2420,2420,0
|
|
20230628,193300,576204175,2420,2420,2420,2420,0
|
|
20230628,193200,576204175,2420,2420,2420,2420,0
|
|
20230628,193100,576204175,2420,2420,2420,2420,0
|
|
20230628,193000,576204175,2420,2420,2420,2420,0
|
|
20230628,192900,576204175,2420,2420,2420,2420,0
|
|
20230628,192800,576204175,2420,2420,2420,2420,0
|
|
20230628,192700,576204175,2420,2420,2420,2420,0
|
|
20230628,192600,576204175,2420,2420,2420,2420,0
|
|
20230628,192500,576204175,2420,2420,2420,2420,0
|
|
20230628,192400,576204175,2420,2420,2420,2420,0
|
|
20230628,192300,576204175,2420,2420,2420,2420,0
|
|
20230628,192200,576204175,2420,2420,2420,2420,0
|
|
20230628,192100,576204175,2420,2420,2420,2420,0
|
|
20230628,192000,576204175,2420,2420,2420,2420,0
|
|
20230628,191900,576204175,2420,2420,2420,2420,0
|
|
20230628,191800,576204175,2420,2420,2420,2420,0
|
|
20230628,191700,576204175,2420,2420,2420,2420,0
|
|
20230628,191600,576204175,2420,2420,2420,2420,0
|
|
20230628,191500,576204175,2420,2420,2420,2420,0
|
|
20230628,191400,576204175,2420,2420,2420,2420,0
|
|
20230628,191300,576204175,2420,2420,2420,2420,0
|
|
20230628,191200,576204175,2420,2420,2420,2420,0
|
|
20230628,191100,576204175,2420,2420,2420,2420,0
|
|
20230628,191000,576204175,2420,2420,2420,2420,0
|
|
20230628,190900,576204175,2420,2420,2420,2420,1173
|
|
20230628,190800,576204175,2420,2420,2420,2420,0
|
|
20230628,190700,576204175,2420,2420,2420,2420,0
|
|
20230628,190600,576204175,2420,2420,2420,2420,0
|
|
20230628,190500,576204175,2420,2420,2420,2420,0
|
|
20230628,190400,576204175,2420,2420,2420,2420,0
|
|
20230628,190300,576204175,2420,2420,2420,2420,0
|
|
20230628,190200,576204175,2420,2420,2420,2420,0
|
|
20230628,190100,576204175,2420,2420,2420,2420,0
|
|
20230628,190000,576204175,2420,2420,2420,2420,0
|
|
20230628,185900,576204175,2420,2420,2420,2420,0
|
|
20230628,185800,576204175,2420,2420,2420,2420,0
|
|
20230628,185700,576204175,2420,2420,2420,2420,0
|
|
20230628,185600,576204175,2420,2420,2420,2420,0
|
|
20230628,185500,576204175,2420,2420,2420,2420,0
|
|
20230628,185400,576204175,2420,2420,2420,2420,0
|
|
20230628,185300,576204175,2420,2420,2420,2420,0
|
|
20230628,185200,576204175,2420,2420,2420,2420,0
|
|
20230628,185100,576204175,2420,2420,2420,2420,0
|
|
20230628,185000,576204175,2420,2420,2420,2420,0
|
|
20230628,184900,576204175,2420,2420,2420,2420,0
|
|
20230628,184800,576204175,2420,2420,2420,2420,0
|
|
20230628,184700,576204175,2420,2420,2420,2420,0
|
|
20230628,184600,576204175,2420,2420,2420,2420,0
|
|
20230628,184500,576204175,2420,2420,2420,2420,0
|
|
20230628,184400,576204175,2420,2420,2420,2420,0
|
|
20230628,184300,576204175,2420,2420,2420,2420,0
|
|
20230628,184200,576204175,2420,2420,2420,2420,0
|
|
20230628,184100,576204175,2420,2420,2420,2420,0
|
|
20230628,184000,576204175,2420,2420,2420,2420,0
|
|
20230628,183900,576204175,2420,2420,2420,2420,1173
|
|
20230628,183800,576204175,2420,2420,2420,2420,0
|
|
20230628,183700,576204175,2420,2420,2420,2420,0
|
|
20230628,183600,576204175,2420,2420,2420,2420,0
|
|
20230628,183500,576204175,2420,2420,2420,2420,0
|
|
20230628,183400,576204175,2420,2420,2420,2420,0
|
|
20230628,183300,576204175,2420,2420,2420,2420,0
|
|
20230628,183200,576204175,2420,2420,2420,2420,0
|
|
20230628,183100,576204175,2420,2420,2420,2420,0
|
|
20230628,183000,576204175,2420,2420,2420,2420,0
|
|
20230628,182900,576204175,2420,2420,2420,2420,0
|
|
20230628,182800,576204175,2420,2420,2420,2420,0
|
|
20230628,182700,576204175,2420,2420,2420,2420,0
|
|
20230628,182600,576204175,2420,2420,2420,2420,0
|
|
20230628,182500,576204175,2420,2420,2420,2420,0
|
|
20230628,182400,576204175,2420,2420,2420,2420,0
|
|
20230628,182300,576204175,2420,2420,2420,2420,0
|
|
20230628,182200,576204175,2420,2420,2420,2420,0
|
|
20230628,182100,576204175,2420,2420,2420,2420,0
|
|
20230628,182000,576204175,2420,2420,2420,2420,0
|
|
20230628,181900,576204175,2420,2420,2420,2420,0
|
|
20230628,181800,576204175,2420,2420,2420,2420,0
|
|
20230628,181700,576204175,2420,2420,2420,2420,0
|
|
20230628,181600,576204175,2420,2420,2420,2420,0
|
|
20230628,181500,576204175,2420,2420,2420,2420,0
|
|
20230628,181400,576204175,2420,2420,2420,2420,0
|
|
20230628,181300,576204175,2420,2420,2420,2420,0
|
|
20230628,181200,576204175,2420,2420,2420,2420,0
|
|
20230628,181100,576204175,2420,2420,2420,2420,0
|
|
20230628,181000,576204175,2420,2420,2420,2420,0
|
|
20230628,180900,576204175,2420,2420,2420,2420,1173
|
|
20230628,180800,576204175,2420,2420,2420,2420,0
|
|
20230628,180700,576204175,2420,2420,2420,2420,0
|
|
20230628,180600,576204175,2420,2420,2420,2420,0
|
|
20230628,180500,576204175,2420,2420,2420,2420,0
|
|
20230628,180400,576204175,2420,2420,2420,2420,0
|
|
20230628,180300,576204175,2420,2420,2420,2420,0
|
|
20230628,180200,576204175,2420,2420,2420,2420,0
|
|
20230628,180100,576204175,2420,2420,2420,2420,0
|
|
20230628,180000,576204175,2420,2420,2420,2420,0
|
|
20230628,175900,576204175,2420,2420,2420,2420,0
|
|
20230628,175800,576204175,2420,2420,2420,2420,0
|
|
20230628,175700,576204175,2420,2420,2420,2420,0
|
|
20230628,175600,576204175,2420,2420,2420,2420,0
|
|
20230628,175500,576204175,2420,2420,2420,2420,0
|
|
20230628,175400,576204175,2420,2420,2420,2420,0
|
|
20230628,175300,576204175,2420,2420,2420,2420,0
|
|
20230628,175200,576204175,2420,2420,2420,2420,0
|
|
20230628,175100,576204175,2420,2420,2420,2420,0
|
|
20230628,175000,576204175,2420,2420,2420,2420,0
|
|
20230628,174900,576204175,2420,2420,2420,2420,0
|
|
20230628,174800,576204175,2420,2420,2420,2420,0
|
|
20230628,174700,576204175,2420,2420,2420,2420,0
|
|
20230628,174600,576204175,2420,2420,2420,2420,0
|
|
20230628,174500,576204175,2420,2420,2420,2420,0
|
|
20230628,174400,576204175,2420,2420,2420,2420,0
|
|
20230628,174300,576204175,2420,2420,2420,2420,0
|
|
20230628,174200,576204175,2420,2420,2420,2420,0
|
|
20230628,174100,576204175,2420,2420,2420,2420,0
|
|
20230628,174000,576204175,2420,2420,2420,2420,0
|
|
20230628,173900,576204175,2420,2420,2420,2420,1173
|
|
20230628,173800,576204175,2420,2420,2420,2420,0
|
|
20230628,173700,576204175,2420,2420,2420,2420,0
|
|
20230628,173600,576204175,2420,2420,2420,2420,0
|
|
20230628,173500,576204175,2420,2420,2420,2420,0
|
|
20230628,173400,576204175,2420,2420,2420,2420,0
|
|
20230628,173300,576204175,2420,2420,2420,2420,0
|
|
20230628,173200,576204175,2420,2420,2420,2420,0
|
|
20230628,173100,576204175,2420,2420,2420,2420,0
|
|
20230628,173000,576204175,2420,2420,2420,2420,0
|
|
20230628,172900,576204175,2420,2420,2420,2420,0
|
|
20230628,172800,576204175,2420,2420,2420,2420,0
|
|
20230628,172700,576204175,2420,2420,2420,2420,0
|
|
20230628,172600,576204175,2420,2420,2420,2420,0
|
|
20230628,172500,576204175,2420,2420,2420,2420,0
|
|
20230628,172400,576204175,2420,2420,2420,2420,0
|
|
20230628,172300,576204175,2420,2420,2420,2420,0
|
|
20230628,172200,576204175,2420,2420,2420,2420,0
|
|
20230628,172100,576204175,2420,2420,2420,2420,0
|
|
20230628,172000,576204175,2420,2420,2420,2420,0
|
|
20230628,171900,576204175,2420,2420,2420,2420,0
|
|
20230628,171800,576204175,2420,2420,2420,2420,0
|
|
20230628,171700,576204175,2420,2420,2420,2420,0
|
|
20230628,171600,576204175,2420,2420,2420,2420,0
|
|
20230628,171500,576204175,2420,2420,2420,2420,0
|
|
20230628,171400,576204175,2420,2420,2420,2420,0
|
|
20230628,171300,576204175,2420,2420,2420,2420,0
|
|
20230628,171200,576204175,2420,2420,2420,2420,0
|
|
20230628,171100,576204175,2420,2420,2420,2420,0
|
|
20230628,171000,576204175,2420,2420,2420,2420,0
|
|
20230628,170900,576204175,2420,2420,2420,2420,1173
|
|
20230628,170800,576204175,2420,2420,2420,2420,0
|
|
20230628,170700,576204175,2420,2420,2420,2420,0
|
|
20230628,170600,576204175,2420,2420,2420,2420,0
|
|
20230628,170500,576204175,2420,2420,2420,2420,0
|
|
20230628,170400,576204175,2420,2420,2420,2420,0
|
|
20230628,170300,576204175,2420,2420,2420,2420,0
|
|
20230628,170200,576204175,2420,2420,2420,2420,0
|
|
20230628,170100,576204175,2420,2420,2420,2420,0
|
|
20230628,170000,576204175,2420,2420,2420,2420,0
|
|
20230628,165900,576204175,2420,2420,2420,2420,0
|
|
20230628,165800,576204175,2420,2420,2420,2420,0
|
|
20230628,165700,576204175,2420,2420,2420,2420,0
|
|
20230628,165600,576204175,2420,2420,2420,2420,0
|
|
20230628,165500,576204175,2420,2420,2420,2420,0
|
|
20230628,165400,576204175,2420,2420,2420,2420,0
|
|
20230628,165300,576204175,2420,2420,2420,2420,0
|
|
20230628,165200,576204175,2420,2420,2420,2420,0
|
|
20230628,165100,576204175,2420,2420,2420,2420,0
|
|
20230628,165000,576204175,2420,2420,2420,2420,0
|
|
20230628,164900,576204175,2420,2420,2420,2420,0
|
|
20230628,164800,576204175,2420,2420,2420,2420,0
|
|
20230628,164700,576204175,2420,2420,2420,2420,0
|
|
20230628,164600,576204175,2420,2420,2420,2420,0
|
|
20230628,164500,576204175,2420,2420,2420,2420,0
|
|
20230628,164400,576204175,2420,2420,2420,2420,0
|
|
20230628,164300,576204175,2420,2420,2420,2420,0
|
|
20230628,164200,576204175,2420,2420,2420,2420,0
|
|
20230628,164100,576204175,2420,2420,2420,2420,0
|
|
20230628,164000,576204175,2420,2420,2420,2420,0
|
|
20230628,163900,576204175,2420,2420,2420,2420,1173
|
|
20230628,163800,576204175,2420,2420,2420,2420,0
|
|
20230628,163700,576204175,2420,2420,2420,2420,0
|
|
20230628,163600,576204175,2420,2420,2420,2420,0
|
|
20230628,163500,576204175,2420,2420,2420,2420,0
|
|
20230628,163400,576204175,2420,2420,2420,2420,0
|
|
20230628,163300,576204175,2420,2420,2420,2420,0
|
|
20230628,163200,576204175,2420,2420,2420,2420,0
|
|
20230628,163100,576204175,2420,2420,2420,2420,0
|
|
20230628,163000,576204175,2420,2420,2420,2420,0
|
|
20230628,162900,576204175,2420,2420,2420,2420,0
|
|
20230628,162800,576204175,2420,2420,2420,2420,0
|
|
20230628,162700,576204175,2420,2420,2420,2420,0
|
|
20230628,162600,576204175,2420,2420,2420,2420,0
|
|
20230628,162500,576204175,2420,2420,2420,2420,0
|
|
20230628,162400,576204175,2420,2420,2420,2420,0
|
|
20230628,162300,576204175,2420,2420,2420,2420,0
|
|
20230628,162200,576204175,2420,2420,2420,2420,0
|
|
20230628,162100,576204175,2420,2420,2420,2420,0
|
|
20230628,162000,576204175,2420,2420,2420,2420,0
|
|
20230628,161900,576204175,2420,2420,2420,2420,0
|
|
20230628,161800,576204175,2420,2420,2420,2420,0
|
|
20230628,161700,576204175,2420,2420,2420,2420,0
|
|
20230628,161600,576204175,2420,2420,2420,2420,0
|
|
20230628,161500,576204175,2420,2420,2420,2420,0
|
|
20230628,161400,576204175,2420,2420,2420,2420,0
|
|
20230628,161300,576204175,2420,2420,2420,2420,0
|
|
20230628,161200,576204175,2420,2420,2420,2420,0
|
|
20230628,161100,576204175,2420,2420,2420,2420,0
|
|
20230628,161000,576204175,2420,2420,2420,2420,0
|
|
20230628,160900,576204175,2420,2420,2420,2420,1173
|
|
20230628,160800,576204175,2420,2420,2420,2420,0
|
|
20230628,160700,576204175,2420,2420,2420,2420,0
|
|
20230628,160600,576204175,2420,2420,2420,2420,0
|
|
20230628,160500,576204175,2420,2420,2420,2420,0
|
|
20230628,160400,576204175,2420,2420,2420,2420,0
|
|
20230628,160300,576204175,2420,2420,2420,2420,0
|
|
20230628,160200,576204175,2420,2420,2420,2420,0
|
|
20230628,160100,576204175,2420,2420,2420,2420,0
|
|
20230628,160000,576204175,2420,2420,2420,2420,0
|
|
20230628,155900,576204175,2420,2420,2420,2420,0
|
|
20230628,155800,576204175,2420,2420,2420,2420,0
|
|
20230628,155700,576204175,2420,2420,2420,2420,0
|
|
20230628,155600,576204175,2420,2420,2420,2420,0
|
|
20230628,155500,576204175,2420,2420,2420,2420,0
|
|
20230628,155400,576204175,2420,2420,2420,2420,0
|
|
20230628,155300,576204175,2420,2420,2420,2420,0
|
|
20230628,155200,576204175,2420,2420,2420,2420,0
|
|
20230628,155100,576204175,2420,2420,2420,2420,0
|
|
20230628,155000,576204175,2420,2420,2420,2420,0
|
|
20230628,154900,576204175,2420,2420,2420,2420,0
|
|
20230628,154800,576204175,2420,2420,2420,2420,0
|
|
20230628,154700,576204175,2420,2420,2420,2420,0
|
|
20230628,154600,576204175,2420,2420,2420,2420,0
|
|
20230628,154500,576204175,2420,2420,2420,2420,0
|
|
20230628,154400,576204175,2420,2420,2420,2420,0
|
|
20230628,154300,576204175,2420,2420,2420,2420,0
|
|
20230628,154200,576204175,2420,2420,2420,2420,0
|
|
20230628,154100,576204175,2420,2420,2420,2420,0
|
|
20230628,154000,576204175,2420,2420,2420,2420,0
|
|
20230628,153900,576204175,2420,2420,2420,2420,1173
|
|
20230628,153800,576204175,2420,2420,2420,2420,0
|
|
20230628,153700,576204175,2420,2420,2420,2420,0
|
|
20230628,153600,576204175,2420,2420,2420,2420,0
|
|
20230628,153500,576204175,2420,2420,2420,2420,0
|
|
20230628,153400,576204175,2420,2420,2420,2420,0
|
|
20230628,153300,576204175,2420,2420,2420,2420,0
|
|
20230628,153200,576204175,2420,2420,2420,2420,0
|
|
20230628,153100,576204175,2420,2420,2420,2420,0
|
|
20230628,153000,576204175,2420,2420,2420,2420,1173
|
|
20230628,152900,573365515,2425,2425,2425,2425,0
|
|
20230628,152800,573365515,2425,2425,2425,2425,0
|
|
20230628,152700,573365515,2425,2425,2425,2425,0
|
|
20230628,152600,573365515,2425,2425,2425,2425,0
|
|
20230628,152500,573365515,2425,2425,2425,2425,0
|
|
20230628,152400,573365515,2425,2425,2425,2425,0
|
|
20230628,152300,573365515,2425,2425,2425,2425,0
|
|
20230628,152200,573365515,2425,2425,2425,2425,0
|
|
20230628,152100,573365515,2425,2425,2425,2425,0
|
|
20230628,152000,573365515,2425,2425,2425,2425,0
|
|
20230628,151900,573365515,2425,2420,2425,2420,225
|
|
20230628,151800,572821010,2425,2425,2425,2425,13
|
|
20230628,151700,572789485,2425,2425,2425,2425,0
|
|
20230628,151600,572789485,2425,2425,2425,2425,15
|
|
20230628,151500,572753110,2425,2425,2425,2425,223
|
|
20230628,151400,572212335,2430,2430,2430,2430,0
|
|
20230628,151300,572212335,2430,2430,2430,2430,0
|
|
20230628,151200,572212335,2430,2435,2435,2430,31
|
|
20230628,151100,572136890,2435,2435,2435,2435,1037
|
|
20230628,151000,569611795,2440,2425,2440,2425,1902
|
|
20230628,150900,564990475,2425,2430,2430,2425,500
|
|
20230628,150800,563776375,2435,2430,2435,2430,2
|
|
20230628,150700,563771510,2430,2430,2430,2430,354
|
|
20230628,150600,562911290,2430,2430,2430,2430,969
|
|
20230628,150500,560556620,2435,2435,2435,2435,10
|
|
20230628,150400,560532270,2435,2435,2435,2435,1204
|
|
20230628,150300,557600530,2435,2440,2440,2435,82
|
|
20230628,150200,557400700,2435,2435,2435,2435,41
|
|
20230628,150100,557300865,2435,2435,2435,2435,0
|
|
20230628,150000,557300865,2435,2435,2435,2435,2
|
|
20230628,145900,557295995,2435,2435,2435,2435,109
|
|
20230628,145800,557030580,2435,2435,2435,2435,1
|
|
20230628,145700,557028145,2440,2440,2440,2440,0
|
|
20230628,145600,557028145,2440,2440,2440,2440,0
|
|
20230628,145500,557028145,2440,2440,2440,2440,0
|
|
20230628,145400,557028145,2440,2440,2440,2440,0
|
|
20230628,145300,557028145,2440,2440,2440,2440,0
|
|
20230628,145200,557028145,2440,2440,2440,2440,100
|
|
20230628,145100,556784145,2435,2435,2435,2435,0
|
|
20230628,145000,556784145,2435,2435,2435,2435,330
|
|
20230628,144900,555980595,2435,2435,2435,2435,42
|
|
20230628,144800,555878325,2435,2435,2435,2435,2711
|
|
20230628,144700,549277040,2440,2440,2440,2440,296
|
|
20230628,144600,548554800,2435,2435,2435,2435,0
|
|
20230628,144500,548554800,2435,2435,2435,2435,12
|
|
20230628,144400,548525580,2435,2440,2440,2435,1105
|
|
20230628,144300,545829430,2445,2445,2445,2445,3
|
|
20230628,144200,545822095,2440,2440,2440,2440,0
|
|
20230628,144100,545822095,2440,2440,2440,2440,8
|
|
20230628,144000,545802575,2440,2440,2440,2440,0
|
|
20230628,143900,545802575,2440,2440,2440,2440,0
|
|
20230628,143800,545802575,2440,2440,2440,2440,0
|
|
20230628,143700,545802575,2440,2440,2440,2440,0
|
|
20230628,143600,545802575,2440,2440,2440,2440,1
|
|
20230628,143500,545800135,2440,2440,2440,2440,0
|
|
20230628,143400,545800135,2440,2440,2440,2440,300
|
|
20230628,143300,545068135,2440,2440,2440,2440,0
|
|
20230628,143200,545068135,2440,2440,2440,2440,1000
|
|
20230628,143100,542628135,2435,2440,2440,2435,18
|
|
20230628,143000,542584220,2440,2435,2440,2435,9
|
|
20230628,142900,542562295,2440,2435,2440,2435,3
|
|
20230628,142800,542554980,2440,2440,2440,2440,1
|
|
20230628,142700,542552540,2440,2440,2440,2440,50
|
|
20230628,142600,542430540,2440,2440,2440,2440,649
|
|
20230628,142500,540846980,2440,2445,2445,2440,560
|
|
20230628,142400,539478275,2445,2445,2445,2445,2
|
|
20230628,142300,539473385,2445,2445,2445,2445,0
|
|
20230628,142200,539473385,2445,2440,2445,2440,471
|
|
20230628,142100,538324045,2440,2440,2440,2440,40
|
|
20230628,142000,538226445,2440,2440,2440,2440,0
|
|
20230628,141900,538226445,2440,2440,2440,2440,0
|
|
20230628,141800,538226445,2440,2440,2440,2440,70
|
|
20230628,141700,538055645,2445,2445,2445,2445,510
|
|
20230628,141600,536808695,2440,2440,2445,2440,754
|
|
20230628,141500,534968930,2445,2445,2445,2445,0
|
|
20230628,141400,534968930,2445,2450,2450,2445,1458
|
|
20230628,141300,531404070,2445,2445,2445,2445,1469
|
|
20230628,141200,527812365,2445,2445,2445,2445,4500
|
|
20230628,141100,516809865,2445,2450,2450,2445,191
|
|
20230628,141000,516342120,2445,2445,2445,2445,75
|
|
20230628,140900,516158745,2445,2445,2445,2445,9
|
|
20230628,140800,516136740,2450,2450,2450,2450,572
|
|
20230628,140700,514735340,2445,2445,2445,2445,2600
|
|
20230628,140600,508378340,2445,2445,2445,2445,919
|
|
20230628,140500,506131385,2445,2445,2445,2445,100
|
|
20230628,140400,505886885,2445,2445,2445,2445,847
|
|
20230628,140300,503815970,2445,2445,2445,2445,202
|
|
20230628,140200,503322080,2450,2450,2450,2450,0
|
|
20230628,140100,503322080,2450,2450,2450,2450,445
|
|
20230628,140000,502231830,2455,2455,2455,2455,200
|
|
20230628,135900,501740830,2450,2450,2450,2450,1
|
|
20230628,135800,501738380,2450,2455,2455,2450,1410
|
|
20230628,135700,498280360,2460,2455,2460,2455,2
|
|
20230628,135600,498275445,2460,2460,2460,2460,502
|
|
20230628,135500,497040525,2465,2465,2465,2465,1
|
|
20230628,135400,497038060,2465,2465,2465,2465,205
|
|
20230628,135300,496532735,2470,2455,2470,2455,378
|
|
20230628,135200,495603260,2470,2460,2470,2455,2895
|
|
20230628,135100,488467255,2460,2455,2460,2455,1139
|
|
20230628,135000,485668375,2455,2450,2455,2450,61
|
|
20230628,134900,485518645,2455,2450,2455,2450,70
|
|
20230628,134800,485346925,2450,2450,2450,2450,222
|
|
20230628,134700,484803025,2445,2450,2455,2445,4798
|
|
20230628,134600,473048975,2455,2455,2455,2455,0
|
|
20230628,134500,473048975,2455,2460,2460,2455,1164
|
|
20230628,134400,470191345,2455,2460,2460,2455,505
|
|
20230628,134300,468951560,2455,2455,2455,2455,0
|
|
20230628,134200,468951560,2455,2465,2480,2455,8857
|
|
20230628,134100,447107575,2460,2460,2465,2460,1296
|
|
20230628,134000,443919395,2460,2460,2460,2460,2837
|
|
20230628,133900,436940375,2455,2455,2455,2455,188
|
|
20230628,133800,436478835,2455,2460,2460,2455,391
|
|
20230628,133700,435518875,2450,2450,2460,2450,9339
|
|
20230628,133600,412630230,2450,2445,2450,2445,2893
|
|
20230628,133500,405545765,2445,2445,2445,2445,2747
|
|
20230628,133400,398829350,2445,2415,2445,2415,8945
|
|
20230628,133300,377055785,2410,2410,2410,2410,0
|
|
20230628,133200,377055785,2410,2410,2410,2410,114
|
|
20230628,133100,376781045,2420,2420,2420,2420,2
|
|
20230628,133000,376776205,2415,2415,2415,2415,550
|
|
20230628,132900,375447955,2410,2415,2415,2410,1400
|
|
20230628,132800,372068185,2415,2415,2415,2415,41
|
|
20230628,132700,371969170,2420,2420,2420,2420,0
|
|
20230628,132600,371969170,2420,2420,2420,2420,2
|
|
20230628,132500,371964330,2420,2420,2420,2420,500
|
|
20230628,132400,370754330,2425,2425,2425,2425,0
|
|
20230628,132300,370754330,2425,2425,2425,2425,410
|
|
20230628,132200,369760080,2420,2420,2420,2420,0
|
|
20230628,132100,369760080,2420,2420,2420,2420,0
|
|
20230628,132000,369760080,2420,2415,2420,2415,484
|
|
20230628,131900,368589970,2420,2420,2420,2420,515
|
|
20230628,131800,367343670,2420,2420,2420,2420,6
|
|
20230628,131700,367329150,2420,2420,2420,2420,4
|
|
20230628,131600,367319470,2420,2420,2420,2420,0
|
|
20230628,131500,367319470,2420,2420,2420,2420,0
|
|
20230628,131400,367319470,2420,2420,2420,2420,200
|
|
20230628,131300,366835470,2420,2420,2420,2420,100
|
|
20230628,131200,366593470,2420,2425,2425,2420,884
|
|
20230628,131100,364452600,2425,2425,2425,2425,400
|
|
20230628,131000,363482600,2425,2425,2425,2425,300
|
|
20230628,130900,362755100,2430,2430,2430,2430,126
|
|
20230628,130800,362448920,2435,2435,2435,2435,0
|
|
20230628,130700,362448920,2435,2435,2435,2435,5
|
|
20230628,130600,362436745,2435,2435,2435,2435,0
|
|
20230628,130500,362436745,2435,2435,2435,2435,252
|
|
20230628,130400,361823125,2435,2435,2435,2435,237
|
|
20230628,130300,361246030,2445,2435,2445,2435,5000
|
|
20230628,130200,349037560,2435,2435,2435,2435,100
|
|
20230628,130100,348794060,2435,2435,2435,2435,627
|
|
20230628,130000,347267315,2435,2435,2435,2435,5
|
|
20230628,125900,347255140,2440,2435,2440,2435,4414
|
|
20230628,125800,336502425,2435,2435,2435,2435,0
|
|
20230628,125700,336502425,2435,2435,2435,2435,411
|
|
20230628,125600,335501640,2430,2430,2430,2430,1
|
|
20230628,125500,335499210,2430,2430,2430,2430,694
|
|
20230628,125400,333812790,2420,2420,2420,2420,136
|
|
20230628,125300,333483670,2420,2420,2420,2420,0
|
|
20230628,125200,333483670,2420,2420,2420,2420,0
|
|
20230628,125100,333483670,2420,2420,2420,2420,0
|
|
20230628,125000,333483670,2420,2420,2420,2420,0
|
|
20230628,124900,333483670,2420,2420,2420,2420,1000
|
|
20230628,124800,331063670,2420,2420,2420,2420,0
|
|
20230628,124700,331063670,2420,2420,2420,2420,1500
|
|
20230628,124600,327433670,2415,2415,2415,2415,48
|
|
20230628,124500,327317750,2415,2420,2420,2415,46
|
|
20230628,124400,327206635,2415,2425,2425,2415,2615
|
|
20230628,124300,320877150,2430,2430,2430,2430,0
|
|
20230628,124200,320877150,2430,2430,2430,2430,1000
|
|
20230628,124100,318447150,2430,2430,2430,2430,0
|
|
20230628,124000,318447150,2430,2430,2430,2430,0
|
|
20230628,123900,318447150,2430,2430,2430,2430,0
|
|
20230628,123800,318447150,2430,2430,2430,2430,0
|
|
20230628,123700,318447150,2430,2430,2430,2430,10
|
|
20230628,123600,318422850,2430,2430,2430,2430,0
|
|
20230628,123500,318422850,2430,2430,2430,2430,1002
|
|
20230628,123400,315987990,2430,2430,2430,2430,70
|
|
20230628,123300,315817890,2430,2430,2430,2430,829
|
|
20230628,123200,313803420,2430,2430,2430,2430,1
|
|
20230628,123100,313800990,2425,2425,2425,2425,0
|
|
20230628,123000,313800990,2425,2425,2425,2425,0
|
|
20230628,122900,313800990,2425,2425,2425,2425,1
|
|
20230628,122800,313798565,2425,2425,2425,2425,0
|
|
20230628,122700,313798565,2425,2425,2425,2425,36
|
|
20230628,122600,313711265,2420,2420,2420,2420,3
|
|
20230628,122500,313704005,2420,2420,2420,2420,266
|
|
20230628,122400,313060285,2420,2430,2430,2420,499
|
|
20230628,122300,311848810,2430,2430,2430,2430,0
|
|
20230628,122200,311848810,2430,2435,2435,2430,192
|
|
20230628,122100,311381520,2435,2430,2435,2430,6535
|
|
20230628,122000,295488895,2435,2435,2435,2435,0
|
|
20230628,121900,295488895,2435,2430,2435,2430,971
|
|
20230628,121800,293129315,2430,2430,2430,2430,13
|
|
20230628,121700,293097725,2430,2430,2430,2430,643
|
|
20230628,121600,291535235,2430,2430,2430,2430,302
|
|
20230628,121500,290801375,2430,2430,2430,2430,233
|
|
20230628,121400,290235185,2430,2430,2430,2430,200
|
|
20230628,121300,289749185,2430,2430,2430,2430,20
|
|
20230628,121200,289700585,2430,2430,2430,2430,50
|
|
20230628,121100,289579085,2430,2430,2430,2430,34
|
|
20230628,121000,289496465,2430,2430,2430,2430,240
|
|
20230628,120900,288913265,2435,2435,2435,2435,452
|
|
20230628,120800,287812645,2435,2435,2435,2435,51
|
|
20230628,120700,287688460,2435,2435,2440,2435,2310
|
|
20230628,120600,282063600,2435,2420,2435,2420,3055
|
|
20230628,120500,274639000,2425,2420,2425,2420,945
|
|
20230628,120400,272352000,2420,2420,2420,2420,270
|
|
20230628,120300,271698600,2425,2425,2425,2425,303
|
|
20230628,120200,270963825,2425,2425,2425,2425,41
|
|
20230628,120100,270864400,2430,2420,2435,2420,21
|
|
20230628,120000,270813375,2435,2415,2435,2410,3739
|
|
20230628,115900,261743215,2415,2410,2420,2410,5877
|
|
20230628,115800,247574245,2410,2410,2410,2410,1
|
|
20230628,115700,247571835,2405,2405,2405,2405,0
|
|
20230628,115600,247571835,2405,2405,2405,2405,50
|
|
20230628,115500,247451585,2405,2405,2405,2405,0
|
|
20230628,115400,247451585,2405,2405,2405,2405,0
|
|
20230628,115300,247451585,2405,2405,2405,2405,0
|
|
20230628,115200,247451585,2405,2405,2405,2405,2
|
|
20230628,115100,247446775,2405,2405,2405,2405,0
|
|
20230628,115000,247446775,2405,2405,2405,2405,21
|
|
20230628,114900,247396270,2410,2410,2410,2410,50
|
|
20230628,114800,247275770,2410,2405,2410,2405,8
|
|
20230628,114700,247256500,2410,2410,2410,2410,2
|
|
20230628,114600,247251680,2405,2405,2405,2405,0
|
|
20230628,114500,247251680,2405,2405,2405,2405,5
|
|
20230628,114400,247239655,2405,2405,2405,2405,0
|
|
20230628,114300,247239655,2405,2410,2410,2405,216
|
|
20230628,114200,246720095,2410,2405,2410,2405,374
|
|
20230628,114100,245820525,2405,2405,2405,2405,287
|
|
20230628,114000,245130290,2405,2405,2405,2405,5
|
|
20230628,113900,245118265,2400,2400,2400,2400,156
|
|
20230628,113800,244743865,2395,2395,2395,2395,1
|
|
20230628,113700,244741470,2385,2385,2385,2385,250
|
|
20230628,113600,244145220,2385,2385,2385,2385,0
|
|
20230628,113500,244145220,2385,2390,2390,2385,237
|
|
20230628,113400,243578860,2395,2390,2395,2390,24
|
|
20230628,113300,243521485,2390,2390,2390,2390,0
|
|
20230628,113200,243521485,2390,2390,2390,2390,1
|
|
20230628,113100,243519095,2395,2395,2395,2395,0
|
|
20230628,113000,243519095,2395,2395,2395,2395,0
|
|
20230628,112900,243519095,2395,2395,2395,2395,56
|
|
20230628,112800,243384975,2395,2395,2395,2395,0
|
|
20230628,112700,243384975,2395,2395,2395,2395,0
|
|
20230628,112600,243384975,2395,2395,2395,2395,1
|
|
20230628,112500,243382580,2390,2390,2390,2390,50
|
|
20230628,112400,243263080,2390,2390,2390,2390,20
|
|
20230628,112300,243215280,2390,2390,2390,2390,0
|
|
20230628,112200,243215280,2390,2390,2390,2390,232
|
|
20230628,112100,242660800,2385,2385,2385,2385,0
|
|
20230628,112000,242660800,2385,2385,2385,2385,75
|
|
20230628,111900,242481925,2385,2390,2390,2385,66
|
|
20230628,111800,242324415,2385,2385,2385,2385,21
|
|
20230628,111700,242274330,2385,2385,2385,2385,88
|
|
20230628,111600,242064450,2385,2385,2385,2385,300
|
|
20230628,111500,241348950,2385,2385,2385,2385,0
|
|
20230628,111400,241348950,2385,2385,2385,2385,0
|
|
20230628,111300,241348950,2385,2385,2385,2385,0
|
|
20230628,111200,241348950,2385,2385,2385,2385,0
|
|
20230628,111100,241348950,2385,2385,2385,2385,1
|
|
20230628,111000,241346565,2385,2385,2385,2385,0
|
|
20230628,110900,241346565,2385,2385,2385,2385,0
|
|
20230628,110800,241346565,2385,2385,2385,2385,0
|
|
20230628,110700,241346565,2385,2385,2385,2385,0
|
|
20230628,110600,241346565,2385,2385,2385,2385,1002
|
|
20230628,110500,238956795,2385,2385,2385,2385,48
|
|
20230628,110400,238842315,2385,2385,2385,2385,3
|
|
20230628,110300,238835160,2385,2385,2385,2385,0
|
|
20230628,110200,238835160,2385,2385,2385,2385,21
|
|
20230628,110100,238785075,2390,2390,2390,2390,0
|
|
20230628,110000,238785075,2390,2390,2390,2390,0
|
|
20230628,105900,238785075,2390,2390,2390,2390,63
|
|
20230628,105800,238634505,2390,2390,2390,2390,500
|
|
20230628,105700,237439505,2390,2390,2390,2390,0
|
|
20230628,105600,237439505,2390,2390,2390,2390,0
|
|
20230628,105500,237439505,2390,2390,2390,2390,0
|
|
20230628,105400,237439505,2390,2390,2390,2390,0
|
|
20230628,105300,237439505,2390,2390,2390,2390,423
|
|
20230628,105200,236428535,2390,2390,2390,2390,2
|
|
20230628,105100,236423755,2390,2390,2390,2390,0
|
|
20230628,105000,236423755,2390,2390,2390,2390,0
|
|
20230628,104900,236423755,2390,2390,2390,2390,5
|
|
20230628,104800,236411805,2390,2390,2390,2390,24
|
|
20230628,104700,236354445,2395,2395,2395,2395,58
|
|
20230628,104600,236215535,2395,2395,2395,2395,602
|
|
20230628,104500,234773745,2395,2395,2395,2395,0
|
|
20230628,104400,234773745,2395,2400,2400,2395,117
|
|
20230628,104300,234493030,2400,2400,2400,2400,159
|
|
20230628,104200,234111430,2400,2400,2400,2400,192
|
|
20230628,104100,233650630,2400,2390,2400,2390,1677
|
|
20230628,104000,229625930,2390,2390,2390,2390,700
|
|
20230628,103900,227952930,2390,2390,2390,2390,0
|
|
20230628,103800,227952930,2390,2390,2390,2390,0
|
|
20230628,103700,227952930,2390,2390,2390,2390,100
|
|
20230628,103600,227713930,2390,2395,2400,2390,254
|
|
20230628,103500,227105060,2395,2395,2395,2395,50
|
|
20230628,103400,226985310,2390,2395,2395,2390,148
|
|
20230628,103300,226631580,2395,2410,2410,2395,798
|
|
20230628,103200,224713745,2430,2410,2435,2410,6745
|
|
20230628,103100,208322525,2410,2400,2410,2400,5
|
|
20230628,103000,208310505,2400,2400,2405,2400,229
|
|
20230628,102900,207760655,2400,2400,2400,2400,22
|
|
20230628,102800,207707855,2385,2385,2385,2385,323
|
|
20230628,102700,206937500,2380,2380,2380,2380,2
|
|
20230628,102600,206932740,2375,2385,2385,2375,12
|
|
20230628,102500,206904130,2385,2360,2430,2360,11469
|
|
20230628,102400,179480310,2360,2360,2360,2360,50
|
|
20230628,102300,179362310,2360,2360,2360,2360,93
|
|
20230628,102200,179142830,2360,2360,2360,2360,0
|
|
20230628,102100,179142830,2360,2360,2360,2360,5
|
|
20230628,102000,179131030,2360,2360,2360,2360,0
|
|
20230628,101900,179131030,2360,2360,2360,2360,0
|
|
20230628,101800,179131030,2360,2360,2360,2360,396
|
|
20230628,101700,178196470,2360,2360,2360,2360,110
|
|
20230628,101600,177936870,2360,2360,2360,2360,0
|
|
20230628,101500,177936870,2360,2360,2360,2360,49
|
|
20230628,101400,177821230,2360,2360,2360,2350,132
|
|
20230628,101300,177509920,2360,2360,2360,2360,21
|
|
20230628,101200,177460360,2355,2355,2355,2355,344
|
|
20230628,101100,176650240,2355,2355,2355,2355,169
|
|
20230628,101000,176252245,2355,2355,2355,2355,100
|
|
20230628,100900,176016745,2355,2355,2355,2355,3
|
|
20230628,100800,176009680,2355,2355,2355,2355,1
|
|
20230628,100700,176007325,2360,2355,2360,2350,1123
|
|
20230628,100600,173362660,2355,2355,2355,2355,127
|
|
20230628,100500,173063575,2355,2355,2355,2355,1109
|
|
20230628,100400,170451880,2355,2355,2355,2355,510
|
|
20230628,100300,169250830,2355,2355,2355,2355,204
|
|
20230628,100200,168770410,2355,2350,2355,2345,2205
|
|
20230628,100100,163582205,2345,2355,2355,2345,4427
|
|
20230628,100000,153197360,2355,2355,2355,2355,177
|
|
20230628,095900,152780525,2355,2355,2355,2355,0
|
|
20230628,095800,152780525,2355,2355,2355,2355,36
|
|
20230628,095700,152695745,2355,2355,2355,2355,2057
|
|
20230628,095600,147851510,2350,2350,2350,2350,1272
|
|
20230628,095500,144862310,2350,2350,2350,2350,0
|
|
20230628,095400,144862310,2350,2350,2350,2350,5436
|
|
20230628,095300,132087710,2350,2350,2350,2350,731
|
|
20230628,095200,130369860,2350,2355,2355,2350,3184
|
|
20230628,095100,122887435,2355,2355,2355,2355,521
|
|
20230628,095000,121660480,2355,2365,2365,2350,6530
|
|
20230628,094900,106288495,2365,2365,2365,2365,155
|
|
20230628,094800,105921920,2365,2365,2365,2365,0
|
|
20230628,094700,105921920,2365,2365,2365,2365,0
|
|
20230628,094600,105921920,2365,2370,2370,2365,190
|
|
20230628,094500,105472320,2370,2370,2370,2370,0
|
|
20230628,094400,105472320,2370,2370,2370,2370,0
|
|
20230628,094300,105472320,2370,2370,2370,2370,100
|
|
20230628,094200,105235320,2360,2360,2360,2360,22
|
|
20230628,094100,105183400,2360,2370,2370,2360,27
|
|
20230628,094000,105119610,2370,2370,2370,2370,100
|
|
20230628,093900,104882610,2370,2370,2370,2370,10
|
|
20230628,093800,104858910,2370,2370,2370,2370,0
|
|
20230628,093700,104858910,2370,2370,2370,2370,0
|
|
20230628,093600,104858910,2370,2370,2370,2370,0
|
|
20230628,093500,104858910,2370,2370,2370,2370,0
|
|
20230628,093400,104858910,2370,2370,2370,2360,174
|
|
20230628,093300,104446830,2370,2370,2370,2370,2
|
|
20230628,093200,104442090,2360,2360,2360,2360,0
|
|
20230628,093100,104442090,2360,2360,2360,2360,58
|
|
20230628,093000,104305210,2360,2360,2360,2360,215
|
|
20230628,092900,103797810,2360,2360,2360,2360,100
|
|
20230628,092800,103561810,2365,2365,2365,2350,6431
|
|
20230628,092700,88405915,2370,2365,2370,2365,757
|
|
20230628,092600,86614725,2365,2370,2370,2365,523
|
|
20230628,092500,85375870,2370,2370,2370,2370,26
|
|
20230628,092400,85314250,2370,2370,2370,2370,500
|
|
20230628,092300,84129250,2370,2370,2370,2370,170
|
|
20230628,092200,83726350,2370,2365,2370,2355,3061
|
|
20230628,092100,76500730,2385,2370,2385,2370,1646
|
|
20230628,092000,72599660,2370,2380,2380,2370,5103
|
|
20230628,091900,60467780,2380,2380,2380,2380,200
|
|
20230628,091800,59991780,2390,2390,2390,2390,100
|
|
20230628,091700,59752780,2385,2385,2385,2385,310
|
|
20230628,091600,59013430,2380,2380,2380,2380,0
|
|
20230628,091500,59013430,2380,2385,2385,2380,392
|
|
20230628,091400,58079920,2400,2400,2400,2400,0
|
|
20230628,091300,58079920,2400,2395,2400,2395,500
|
|
20230628,091200,56882025,2390,2390,2390,2390,2523
|
|
20230628,091100,50852055,2390,2390,2395,2380,2794
|
|
20230628,091000,44183520,2395,2395,2395,2395,104
|
|
20230628,090900,43934440,2400,2395,2400,2395,1630
|
|
20230628,090800,40025585,2395,2395,2395,2395,1067
|
|
20230628,090700,37470120,2395,2390,2395,2390,257
|
|
20230628,090600,36854815,2390,2390,2390,2390,4
|
|
20230628,090500,36845255,2390,2395,2395,2385,2850
|
|
20230628,090400,30035560,2395,2385,2435,2385,7419
|
|
20230628,090300,12136785,2385,2390,2390,2385,1138
|
|
20230628,090200,9421950,2390,2380,2390,2380,1262
|
|
20230628,090100,6410890,2385,2385,2385,2385,495
|
|
20230628,090000,5230315,2385,2380,2390,2380,2096
|