615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191200,42103210,2495,2495,2495,2495,229
|
|
20230627,191100,42103210,2495,2495,2495,2495,0
|
|
20230627,191000,42103210,2495,2495,2495,2495,0
|
|
20230627,190900,42103210,2495,2495,2495,2495,0
|
|
20230627,190800,42103210,2495,2495,2495,2495,0
|
|
20230627,190700,42103210,2495,2495,2495,2495,0
|
|
20230627,190600,42103210,2495,2495,2495,2495,0
|
|
20230627,190500,42103210,2495,2495,2495,2495,0
|
|
20230627,190400,42103210,2495,2495,2495,2495,0
|
|
20230627,190300,42103210,2495,2495,2495,2495,0
|
|
20230627,190200,42103210,2495,2495,2495,2495,0
|
|
20230627,190100,42103210,2495,2495,2495,2495,0
|
|
20230627,190000,42103210,2495,2495,2495,2495,0
|
|
20230627,185900,42103210,2495,2495,2495,2495,0
|
|
20230627,185800,42103210,2495,2495,2495,2495,0
|
|
20230627,185700,42103210,2495,2495,2495,2495,0
|
|
20230627,185600,42103210,2495,2495,2495,2495,0
|
|
20230627,185500,42103210,2495,2495,2495,2495,0
|
|
20230627,185400,42103210,2495,2495,2495,2495,0
|
|
20230627,185300,42103210,2495,2495,2495,2495,0
|
|
20230627,185200,42103210,2495,2495,2495,2495,0
|
|
20230627,185100,42103210,2495,2495,2495,2495,0
|
|
20230627,185000,42103210,2495,2495,2495,2495,0
|
|
20230627,184900,42103210,2495,2495,2495,2495,0
|
|
20230627,184800,42103210,2495,2495,2495,2495,0
|
|
20230627,184700,42103210,2495,2495,2495,2495,0
|
|
20230627,184600,42103210,2495,2495,2495,2495,0
|
|
20230627,184500,42103210,2495,2495,2495,2495,0
|
|
20230627,184400,42103210,2495,2495,2495,2495,0
|
|
20230627,184300,42103210,2495,2495,2495,2495,0
|
|
20230627,184200,42103210,2495,2495,2495,2495,229
|
|
20230627,184100,42103210,2495,2495,2495,2495,0
|
|
20230627,184000,42103210,2495,2495,2495,2495,0
|
|
20230627,183900,42103210,2495,2495,2495,2495,0
|
|
20230627,183800,42103210,2495,2495,2495,2495,0
|
|
20230627,183700,42103210,2495,2495,2495,2495,0
|
|
20230627,183600,42103210,2495,2495,2495,2495,0
|
|
20230627,183500,42103210,2495,2495,2495,2495,0
|
|
20230627,183400,42103210,2495,2495,2495,2495,0
|
|
20230627,183300,42103210,2495,2495,2495,2495,0
|
|
20230627,183200,42103210,2495,2495,2495,2495,0
|
|
20230627,183100,42103210,2495,2495,2495,2495,0
|
|
20230627,183000,42103210,2495,2495,2495,2495,0
|
|
20230627,182900,42103210,2495,2495,2495,2495,0
|
|
20230627,182800,42103210,2495,2495,2495,2495,0
|
|
20230627,182700,42103210,2495,2495,2495,2495,0
|
|
20230627,182600,42103210,2495,2495,2495,2495,0
|
|
20230627,182500,42103210,2495,2495,2495,2495,0
|
|
20230627,182400,42103210,2495,2495,2495,2495,0
|
|
20230627,182300,42103210,2495,2495,2495,2495,0
|
|
20230627,182200,42103210,2495,2495,2495,2495,0
|
|
20230627,182100,42103210,2495,2495,2495,2495,0
|
|
20230627,182000,42103210,2495,2495,2495,2495,0
|
|
20230627,181900,42103210,2495,2495,2495,2495,0
|
|
20230627,181800,42103210,2495,2495,2495,2495,0
|
|
20230627,181700,42103210,2495,2495,2495,2495,0
|
|
20230627,181600,42103210,2495,2495,2495,2495,0
|
|
20230627,181500,42103210,2495,2495,2495,2495,0
|
|
20230627,181400,42103210,2495,2495,2495,2495,0
|
|
20230627,181300,42103210,2495,2495,2495,2495,0
|
|
20230627,181200,42103210,2495,2495,2495,2495,229
|
|
20230627,181100,42103210,2495,2495,2495,2495,0
|
|
20230627,181000,42103210,2495,2495,2495,2495,0
|
|
20230627,180900,42103210,2495,2495,2495,2495,0
|
|
20230627,180800,42103210,2495,2495,2495,2495,0
|
|
20230627,180700,42103210,2495,2495,2495,2495,0
|
|
20230627,180600,42103210,2495,2495,2495,2495,0
|
|
20230627,180500,42103210,2495,2495,2495,2495,0
|
|
20230627,180400,42103210,2495,2495,2495,2495,0
|
|
20230627,180300,42103210,2495,2495,2495,2495,0
|
|
20230627,180200,42103210,2495,2495,2495,2495,0
|
|
20230627,180100,42103210,2495,2495,2495,2495,0
|
|
20230627,180000,42103210,2495,2495,2495,2495,0
|
|
20230627,175900,42103210,2495,2495,2495,2495,0
|
|
20230627,175800,42103210,2495,2495,2495,2495,0
|
|
20230627,175700,42103210,2495,2495,2495,2495,0
|
|
20230627,175600,42103210,2495,2495,2495,2495,0
|
|
20230627,175500,42103210,2495,2495,2495,2495,0
|
|
20230627,175400,42103210,2495,2495,2495,2495,0
|
|
20230627,175300,42103210,2495,2495,2495,2495,0
|
|
20230627,175200,42103210,2495,2495,2495,2495,0
|
|
20230627,175100,42103210,2495,2495,2495,2495,0
|
|
20230627,175000,42103210,2495,2495,2495,2495,0
|
|
20230627,174900,42103210,2495,2495,2495,2495,0
|
|
20230627,174800,42103210,2495,2495,2495,2495,0
|
|
20230627,174700,42103210,2495,2495,2495,2495,0
|
|
20230627,174600,42103210,2495,2495,2495,2495,0
|
|
20230627,174500,42103210,2495,2495,2495,2495,0
|
|
20230627,174400,42103210,2495,2495,2495,2495,0
|
|
20230627,174300,42103210,2495,2495,2495,2495,0
|
|
20230627,174200,42103210,2495,2495,2495,2495,229
|
|
20230627,174100,42103210,2495,2495,2495,2495,0
|
|
20230627,174000,42103210,2495,2495,2495,2495,0
|
|
20230627,173900,42103210,2495,2495,2495,2495,0
|
|
20230627,173800,42103210,2495,2495,2495,2495,0
|
|
20230627,173700,42103210,2495,2495,2495,2495,0
|
|
20230627,173600,42103210,2495,2495,2495,2495,0
|
|
20230627,173500,42103210,2495,2495,2495,2495,0
|
|
20230627,173400,42103210,2495,2495,2495,2495,0
|
|
20230627,173300,42103210,2495,2495,2495,2495,0
|
|
20230627,173200,42103210,2495,2495,2495,2495,0
|
|
20230627,173100,42103210,2495,2495,2495,2495,0
|
|
20230627,173000,42103210,2495,2495,2495,2495,0
|
|
20230627,172900,42103210,2495,2495,2495,2495,0
|
|
20230627,172800,42103210,2495,2495,2495,2495,0
|
|
20230627,172700,42103210,2495,2495,2495,2495,0
|
|
20230627,172600,42103210,2495,2495,2495,2495,0
|
|
20230627,172500,42103210,2495,2495,2495,2495,0
|
|
20230627,172400,42103210,2495,2495,2495,2495,0
|
|
20230627,172300,42103210,2495,2495,2495,2495,0
|
|
20230627,172200,42103210,2495,2495,2495,2495,0
|
|
20230627,172100,42103210,2495,2495,2495,2495,0
|
|
20230627,172000,42103210,2495,2495,2495,2495,0
|
|
20230627,171900,42103210,2495,2495,2495,2495,0
|
|
20230627,171800,42103210,2495,2495,2495,2495,0
|
|
20230627,171700,42103210,2495,2495,2495,2495,0
|
|
20230627,171600,42103210,2495,2495,2495,2495,0
|
|
20230627,171500,42103210,2495,2495,2495,2495,0
|
|
20230627,171400,42103210,2495,2495,2495,2495,0
|
|
20230627,171300,42103210,2495,2495,2495,2495,0
|
|
20230627,171200,42103210,2495,2495,2495,2495,229
|
|
20230627,171100,42103210,2495,2495,2495,2495,0
|
|
20230627,171000,42103210,2495,2495,2495,2495,0
|
|
20230627,170900,42103210,2495,2495,2495,2495,0
|
|
20230627,170800,42103210,2495,2495,2495,2495,0
|
|
20230627,170700,42103210,2495,2495,2495,2495,0
|
|
20230627,170600,42103210,2495,2495,2495,2495,0
|
|
20230627,170500,42103210,2495,2495,2495,2495,0
|
|
20230627,170400,42103210,2495,2495,2495,2495,0
|
|
20230627,170300,42103210,2495,2495,2495,2495,0
|
|
20230627,170200,42103210,2495,2495,2495,2495,0
|
|
20230627,170100,42103210,2495,2495,2495,2495,0
|
|
20230627,170000,42103210,2495,2495,2495,2495,0
|
|
20230627,165900,42103210,2495,2495,2495,2495,0
|
|
20230627,165800,42103210,2495,2495,2495,2495,0
|
|
20230627,165700,42103210,2495,2495,2495,2495,0
|
|
20230627,165600,42103210,2495,2495,2495,2495,0
|
|
20230627,165500,42103210,2495,2495,2495,2495,0
|
|
20230627,165400,42103210,2495,2495,2495,2495,0
|
|
20230627,165300,42103210,2495,2495,2495,2495,0
|
|
20230627,165200,42103210,2495,2495,2495,2495,0
|
|
20230627,165100,42103210,2495,2495,2495,2495,0
|
|
20230627,165000,42103210,2495,2495,2495,2495,0
|
|
20230627,164900,42103210,2495,2495,2495,2495,0
|
|
20230627,164800,42103210,2495,2495,2495,2495,0
|
|
20230627,164700,42103210,2495,2495,2495,2495,0
|
|
20230627,164600,42103210,2495,2495,2495,2495,0
|
|
20230627,164500,42103210,2495,2495,2495,2495,0
|
|
20230627,164400,42103210,2495,2495,2495,2495,0
|
|
20230627,164300,42103210,2495,2495,2495,2495,0
|
|
20230627,164200,42103210,2495,2495,2495,2495,229
|
|
20230627,164100,42103210,2495,2495,2495,2495,0
|
|
20230627,164000,42103210,2495,2495,2495,2495,0
|
|
20230627,163900,42103210,2495,2495,2495,2495,0
|
|
20230627,163800,42103210,2495,2495,2495,2495,0
|
|
20230627,163700,42103210,2495,2495,2495,2495,0
|
|
20230627,163600,42103210,2495,2495,2495,2495,0
|
|
20230627,163500,42103210,2495,2495,2495,2495,0
|
|
20230627,163400,42103210,2495,2495,2495,2495,0
|
|
20230627,163300,42103210,2495,2495,2495,2495,0
|
|
20230627,163200,42103210,2495,2495,2495,2495,0
|
|
20230627,163100,42103210,2495,2495,2495,2495,0
|
|
20230627,163000,42103210,2495,2495,2495,2495,0
|
|
20230627,162900,42103210,2495,2495,2495,2495,0
|
|
20230627,162800,42103210,2495,2495,2495,2495,0
|
|
20230627,162700,42103210,2495,2495,2495,2495,0
|
|
20230627,162600,42103210,2495,2495,2495,2495,0
|
|
20230627,162500,42103210,2495,2495,2495,2495,0
|
|
20230627,162400,42103210,2495,2495,2495,2495,0
|
|
20230627,162300,42103210,2495,2495,2495,2495,0
|
|
20230627,162200,42103210,2495,2495,2495,2495,0
|
|
20230627,162100,42103210,2495,2495,2495,2495,0
|
|
20230627,162000,42103210,2495,2495,2495,2495,0
|
|
20230627,161900,42103210,2495,2495,2495,2495,0
|
|
20230627,161800,42103210,2495,2495,2495,2495,0
|
|
20230627,161700,42103210,2495,2495,2495,2495,0
|
|
20230627,161600,42103210,2495,2495,2495,2495,0
|
|
20230627,161500,42103210,2495,2495,2495,2495,0
|
|
20230627,161400,42103210,2495,2495,2495,2495,0
|
|
20230627,161300,42103210,2495,2495,2495,2495,0
|
|
20230627,161200,42103210,2495,2495,2495,2495,229
|
|
20230627,161100,42103210,2495,2495,2495,2495,0
|
|
20230627,161000,42103210,2495,2495,2495,2495,0
|
|
20230627,160900,42103210,2495,2495,2495,2495,0
|
|
20230627,160800,42103210,2495,2495,2495,2495,0
|
|
20230627,160700,42103210,2495,2495,2495,2495,0
|
|
20230627,160600,42103210,2495,2495,2495,2495,0
|
|
20230627,160500,42103210,2495,2495,2495,2495,0
|
|
20230627,160400,42103210,2495,2495,2495,2495,0
|
|
20230627,160300,42103210,2495,2495,2495,2495,0
|
|
20230627,160200,42103210,2495,2495,2495,2495,0
|
|
20230627,160100,42103210,2495,2495,2495,2495,0
|
|
20230627,160000,42103210,2495,2495,2495,2495,0
|
|
20230627,155900,42103210,2495,2495,2495,2495,0
|
|
20230627,155800,42103210,2495,2495,2495,2495,0
|
|
20230627,155700,42103210,2495,2495,2495,2495,0
|
|
20230627,155600,42103210,2495,2495,2495,2495,0
|
|
20230627,155500,42103210,2495,2495,2495,2495,0
|
|
20230627,155400,42103210,2495,2495,2495,2495,0
|
|
20230627,155300,42103210,2495,2495,2495,2495,0
|
|
20230627,155200,42103210,2495,2495,2495,2495,0
|
|
20230627,155100,42103210,2495,2495,2495,2495,0
|
|
20230627,155000,42103210,2495,2495,2495,2495,0
|
|
20230627,154900,42103210,2495,2495,2495,2495,0
|
|
20230627,154800,42103210,2495,2495,2495,2495,0
|
|
20230627,154700,42103210,2495,2495,2495,2495,0
|
|
20230627,154600,42103210,2495,2495,2495,2495,0
|
|
20230627,154500,42103210,2495,2495,2495,2495,0
|
|
20230627,154400,42103210,2495,2495,2495,2495,0
|
|
20230627,154300,42103210,2495,2495,2495,2495,0
|
|
20230627,154200,42103210,2495,2495,2495,2495,229
|
|
20230627,154100,42103210,2495,2495,2495,2495,0
|
|
20230627,154000,42103210,2495,2495,2495,2495,0
|
|
20230627,153900,42103210,2495,2495,2495,2495,0
|
|
20230627,153800,42103210,2495,2495,2495,2495,0
|
|
20230627,153700,42103210,2495,2495,2495,2495,0
|
|
20230627,153600,42103210,2495,2495,2495,2495,0
|
|
20230627,153500,42103210,2495,2495,2495,2495,0
|
|
20230627,153400,42103210,2495,2495,2495,2495,0
|
|
20230627,153300,42103210,2495,2495,2495,2495,0
|
|
20230627,153200,42103210,2495,2495,2495,2495,0
|
|
20230627,153100,42103210,2495,2495,2495,2495,0
|
|
20230627,153000,42103210,2495,2495,2495,2495,229
|
|
20230627,152900,41531855,2495,2495,2495,2495,0
|
|
20230627,152800,41531855,2495,2495,2495,2495,0
|
|
20230627,152700,41531855,2495,2495,2495,2495,0
|
|
20230627,152600,41531855,2495,2495,2495,2495,0
|
|
20230627,152500,41531855,2495,2495,2495,2495,0
|
|
20230627,152400,41531855,2495,2495,2495,2495,0
|
|
20230627,152300,41531855,2495,2495,2495,2495,0
|
|
20230627,152200,41531855,2495,2495,2495,2495,0
|
|
20230627,152100,41531855,2495,2495,2495,2495,0
|
|
20230627,152000,41531855,2495,2495,2495,2495,0
|
|
20230627,151900,41531855,2495,2490,2495,2490,1325
|
|
20230627,151800,38232580,2490,2485,2490,2485,102
|
|
20230627,151700,37979100,2490,2490,2490,2490,0
|
|
20230627,151600,37979100,2490,2485,2490,2485,6
|
|
20230627,151500,37964185,2465,2475,2475,2465,1200
|
|
20230627,151400,35001445,2495,2495,2495,2495,0
|
|
20230627,151300,35001445,2495,2495,2495,2495,0
|
|
20230627,151200,35001445,2495,2495,2495,2495,0
|
|
20230627,151100,35001445,2495,2495,2495,2495,0
|
|
20230627,151000,35001445,2495,2495,2495,2495,0
|
|
20230627,150900,35001445,2495,2495,2495,2495,0
|
|
20230627,150800,35001445,2495,2495,2495,2495,0
|
|
20230627,150700,35001445,2495,2495,2495,2495,0
|
|
20230627,150600,35001445,2495,2490,2495,2490,21
|
|
20230627,150500,34949150,2495,2490,2495,2490,6
|
|
20230627,150400,34934205,2495,2495,2495,2495,0
|
|
20230627,150300,34934205,2495,2495,2495,2495,0
|
|
20230627,150200,34934205,2495,2490,2495,2490,16
|
|
20230627,150100,34894360,2495,2470,2495,2470,134
|
|
20230627,150000,34563355,2495,2485,2495,2485,1535
|
|
20230627,145900,30745800,2485,2480,2485,2480,250
|
|
20230627,145800,30125795,2465,2465,2465,2465,0
|
|
20230627,145700,30125795,2465,2475,2475,2465,100
|
|
20230627,145600,29878795,2475,2475,2475,2475,5
|
|
20230627,145500,29866420,2465,2465,2465,2465,0
|
|
20230627,145400,29866420,2465,2465,2465,2465,0
|
|
20230627,145300,29866420,2465,2465,2465,2465,0
|
|
20230627,145200,29866420,2465,2465,2465,2465,0
|
|
20230627,145100,29866420,2465,2470,2470,2465,133
|
|
20230627,145000,29538380,2485,2485,2485,2485,0
|
|
20230627,144900,29538380,2485,2485,2485,2485,0
|
|
20230627,144800,29538380,2485,2485,2485,2485,0
|
|
20230627,144700,29538380,2485,2485,2485,2485,0
|
|
20230627,144600,29538380,2485,2485,2485,2485,0
|
|
20230627,144500,29538380,2485,2485,2485,2485,0
|
|
20230627,144400,29538380,2485,2485,2485,2485,0
|
|
20230627,144300,29538380,2485,2480,2485,2480,6
|
|
20230627,144200,29523495,2465,2465,2465,2465,0
|
|
20230627,144100,29523495,2465,2470,2470,2465,133
|
|
20230627,144000,29195455,2485,2485,2485,2485,1
|
|
20230627,143900,29192970,2485,2485,2485,2485,0
|
|
20230627,143800,29192970,2485,2485,2485,2485,0
|
|
20230627,143700,29192970,2485,2485,2485,2485,0
|
|
20230627,143600,29192970,2485,2485,2485,2485,0
|
|
20230627,143500,29192970,2485,2485,2485,2485,0
|
|
20230627,143400,29192970,2485,2485,2485,2485,0
|
|
20230627,143300,29192970,2485,2485,2485,2485,1
|
|
20230627,143200,29190485,2465,2465,2465,2465,0
|
|
20230627,143100,29190485,2465,2465,2465,2465,134
|
|
20230627,143000,28860175,2480,2480,2480,2480,0
|
|
20230627,142900,28860175,2480,2480,2480,2480,0
|
|
20230627,142800,28860175,2480,2480,2480,2480,0
|
|
20230627,142700,28860175,2480,2480,2480,2480,0
|
|
20230627,142600,28860175,2480,2480,2480,2480,0
|
|
20230627,142500,28860175,2480,2480,2480,2480,0
|
|
20230627,142400,28860175,2480,2480,2480,2480,1
|
|
20230627,142300,28857695,2465,2465,2465,2465,0
|
|
20230627,142200,28857695,2465,2465,2465,2465,0
|
|
20230627,142100,28857695,2465,2470,2470,2465,134
|
|
20230627,142000,28526910,2470,2470,2470,2470,0
|
|
20230627,141900,28526910,2470,2470,2470,2470,1
|
|
20230627,141800,28524440,2485,2485,2485,2485,0
|
|
20230627,141700,28524440,2485,2485,2485,2485,0
|
|
20230627,141600,28524440,2485,2485,2485,2485,0
|
|
20230627,141500,28524440,2485,2485,2485,2485,0
|
|
20230627,141400,28524440,2485,2480,2485,2480,78
|
|
20230627,141300,28330995,2465,2465,2465,2465,0
|
|
20230627,141200,28330995,2465,2465,2465,2465,0
|
|
20230627,141100,28330995,2465,2470,2470,2465,134
|
|
20230627,141000,28000165,2485,2485,2485,2485,0
|
|
20230627,140900,28000165,2485,2485,2485,2485,0
|
|
20230627,140800,28000165,2485,2485,2485,2485,0
|
|
20230627,140700,28000165,2485,2485,2485,2485,1
|
|
20230627,140600,27997680,2485,2480,2485,2480,100
|
|
20230627,140500,27749675,2465,2465,2465,2465,0
|
|
20230627,140400,27749675,2465,2465,2465,2465,0
|
|
20230627,140300,27749675,2465,2465,2465,2465,0
|
|
20230627,140200,27749675,2465,2465,2465,2465,0
|
|
20230627,140100,27749675,2465,2475,2475,2465,134
|
|
20230627,140000,27419355,2480,2480,2480,2480,0
|
|
20230627,135900,27419355,2480,2480,2480,2480,0
|
|
20230627,135800,27419355,2480,2480,2480,2480,0
|
|
20230627,135700,27419355,2480,2480,2480,2480,0
|
|
20230627,135600,27419355,2480,2480,2480,2480,0
|
|
20230627,135500,27419355,2480,2480,2480,2480,0
|
|
20230627,135400,27419355,2480,2480,2480,2480,0
|
|
20230627,135300,27419355,2480,2480,2480,2480,1
|
|
20230627,135200,27416875,2465,2465,2465,2465,0
|
|
20230627,135100,27416875,2465,2470,2470,2465,134
|
|
20230627,135000,27086275,2470,2470,2470,2470,0
|
|
20230627,134900,27086275,2470,2470,2470,2470,0
|
|
20230627,134800,27086275,2470,2470,2470,2470,0
|
|
20230627,134700,27086275,2470,2470,2470,2470,0
|
|
20230627,134600,27086275,2470,2470,2470,2470,0
|
|
20230627,134500,27086275,2470,2470,2470,2470,0
|
|
20230627,134400,27086275,2470,2470,2470,2470,0
|
|
20230627,134300,27086275,2470,2470,2470,2470,836
|
|
20230627,134200,25021355,2470,2470,2470,2470,0
|
|
20230627,134100,25021355,2470,2470,2470,2470,134
|
|
20230627,134000,24690375,2475,2475,2475,2475,0
|
|
20230627,133900,24690375,2475,2475,2475,2475,0
|
|
20230627,133800,24690375,2475,2475,2475,2475,0
|
|
20230627,133700,24690375,2475,2475,2475,2475,0
|
|
20230627,133600,24690375,2475,2475,2475,2475,0
|
|
20230627,133500,24690375,2475,2475,2475,2475,0
|
|
20230627,133400,24690375,2475,2475,2475,2475,0
|
|
20230627,133300,24690375,2475,2475,2475,2475,166
|
|
20230627,133200,24279525,2475,2475,2475,2475,4
|
|
20230627,133100,24269625,2475,2475,2475,2470,166
|
|
20230627,133000,23858810,2470,2470,2470,2470,0
|
|
20230627,132900,23858810,2470,2470,2470,2470,0
|
|
20230627,132800,23858810,2470,2470,2470,2470,50
|
|
20230627,132700,23735310,2490,2490,2490,2490,0
|
|
20230627,132600,23735310,2490,2485,2490,2485,5
|
|
20230627,132500,23722875,2490,2490,2490,2490,0
|
|
20230627,132400,23722875,2490,2490,2490,2490,0
|
|
20230627,132300,23722875,2490,2490,2490,2490,0
|
|
20230627,132200,23722875,2490,2490,2490,2490,0
|
|
20230627,132100,23722875,2490,2490,2490,2490,0
|
|
20230627,132000,23722875,2490,2490,2490,2490,0
|
|
20230627,131900,23722875,2490,2490,2490,2490,0
|
|
20230627,131800,23722875,2490,2490,2490,2490,0
|
|
20230627,131700,23722875,2490,2490,2490,2490,0
|
|
20230627,131600,23722875,2490,2490,2490,2490,0
|
|
20230627,131500,23722875,2490,2490,2490,2490,0
|
|
20230627,131400,23722875,2490,2490,2490,2490,0
|
|
20230627,131300,23722875,2490,2490,2490,2490,0
|
|
20230627,131200,23722875,2490,2490,2490,2490,10
|
|
20230627,131100,23697975,2475,2475,2475,2475,0
|
|
20230627,131000,23697975,2475,2475,2475,2475,100
|
|
20230627,130900,23450475,2490,2490,2490,2490,0
|
|
20230627,130800,23450475,2490,2490,2490,2490,0
|
|
20230627,130700,23450475,2490,2490,2490,2490,500
|
|
20230627,130600,22205475,2490,2490,2490,2490,0
|
|
20230627,130500,22205475,2490,2490,2490,2490,0
|
|
20230627,130400,22205475,2490,2490,2490,2490,0
|
|
20230627,130300,22205475,2490,2490,2490,2490,0
|
|
20230627,130200,22205475,2490,2490,2490,2490,0
|
|
20230627,130100,22205475,2490,2490,2490,2490,0
|
|
20230627,130000,22205475,2490,2490,2490,2490,0
|
|
20230627,125900,22205475,2490,2490,2490,2490,0
|
|
20230627,125800,22205475,2490,2490,2490,2490,0
|
|
20230627,125700,22205475,2490,2490,2490,2490,0
|
|
20230627,125600,22205475,2490,2490,2490,2490,0
|
|
20230627,125500,22205475,2490,2490,2490,2490,0
|
|
20230627,125400,22205475,2490,2490,2490,2490,0
|
|
20230627,125300,22205475,2490,2490,2490,2490,0
|
|
20230627,125200,22205475,2490,2490,2490,2490,0
|
|
20230627,125100,22205475,2490,2490,2490,2490,0
|
|
20230627,125000,22205475,2490,2490,2490,2490,0
|
|
20230627,124900,22205475,2490,2490,2490,2490,0
|
|
20230627,124800,22205475,2490,2490,2490,2490,0
|
|
20230627,124700,22205475,2490,2490,2490,2490,0
|
|
20230627,124600,22205475,2490,2490,2490,2490,0
|
|
20230627,124500,22205475,2490,2490,2490,2490,0
|
|
20230627,124400,22205475,2490,2490,2490,2490,0
|
|
20230627,124300,22205475,2490,2490,2490,2490,0
|
|
20230627,124200,22205475,2490,2490,2490,2490,0
|
|
20230627,124100,22205475,2490,2490,2490,2490,0
|
|
20230627,124000,22205475,2490,2480,2490,2480,500
|
|
20230627,123900,20965445,2470,2470,2470,2470,0
|
|
20230627,123800,20965445,2470,2475,2475,2470,387
|
|
20230627,123700,20009435,2480,2480,2480,2480,5
|
|
20230627,123600,19997035,2480,2480,2480,2480,0
|
|
20230627,123500,19997035,2480,2480,2480,2480,0
|
|
20230627,123400,19997035,2480,2480,2480,2480,0
|
|
20230627,123300,19997035,2480,2480,2480,2480,40
|
|
20230627,123200,19897835,2480,2480,2480,2480,0
|
|
20230627,123100,19897835,2480,2480,2480,2480,0
|
|
20230627,123000,19897835,2480,2480,2480,2480,10
|
|
20230627,122900,19873035,2490,2490,2490,2490,0
|
|
20230627,122800,19873035,2490,2480,2490,2480,310
|
|
20230627,122700,19103935,2490,2490,2490,2490,0
|
|
20230627,122600,19103935,2490,2490,2490,2490,0
|
|
20230627,122500,19103935,2490,2490,2490,2490,0
|
|
20230627,122400,19103935,2490,2490,2490,2490,0
|
|
20230627,122300,19103935,2490,2490,2490,2490,0
|
|
20230627,122200,19103935,2490,2490,2490,2490,0
|
|
20230627,122100,19103935,2490,2490,2490,2490,0
|
|
20230627,122000,19103935,2490,2490,2490,2490,0
|
|
20230627,121900,19103935,2490,2490,2490,2490,0
|
|
20230627,121800,19103935,2490,2490,2490,2490,0
|
|
20230627,121700,19103935,2490,2490,2490,2490,0
|
|
20230627,121600,19103935,2490,2490,2490,2490,0
|
|
20230627,121500,19103935,2490,2490,2490,2490,0
|
|
20230627,121400,19103935,2490,2490,2490,2490,0
|
|
20230627,121300,19103935,2490,2490,2490,2490,0
|
|
20230627,121200,19103935,2490,2490,2490,2490,1
|
|
20230627,121100,19101445,2485,2485,2485,2485,1
|
|
20230627,121000,19098960,2490,2490,2490,2490,0
|
|
20230627,120900,19098960,2490,2490,2490,2490,0
|
|
20230627,120800,19098960,2490,2490,2490,2490,0
|
|
20230627,120700,19098960,2490,2490,2490,2490,0
|
|
20230627,120600,19098960,2490,2490,2490,2490,0
|
|
20230627,120500,19098960,2490,2490,2490,2490,0
|
|
20230627,120400,19098960,2490,2490,2490,2490,0
|
|
20230627,120300,19098960,2490,2490,2490,2490,0
|
|
20230627,120200,19098960,2490,2490,2490,2490,0
|
|
20230627,120100,19098960,2490,2490,2490,2490,0
|
|
20230627,120000,19098960,2490,2490,2490,2490,0
|
|
20230627,115900,19098960,2490,2490,2490,2490,0
|
|
20230627,115800,19098960,2490,2490,2490,2490,0
|
|
20230627,115700,19098960,2490,2490,2490,2490,0
|
|
20230627,115600,19098960,2490,2490,2490,2490,0
|
|
20230627,115500,19098960,2490,2490,2490,2490,0
|
|
20230627,115400,19098960,2490,2490,2490,2490,0
|
|
20230627,115300,19098960,2490,2490,2490,2490,0
|
|
20230627,115200,19098960,2490,2490,2490,2490,0
|
|
20230627,115100,19098960,2490,2490,2490,2490,0
|
|
20230627,115000,19098960,2490,2490,2490,2490,0
|
|
20230627,114900,19098960,2490,2490,2490,2490,0
|
|
20230627,114800,19098960,2490,2490,2490,2490,0
|
|
20230627,114700,19098960,2490,2490,2490,2490,0
|
|
20230627,114600,19098960,2490,2490,2490,2490,0
|
|
20230627,114500,19098960,2490,2490,2490,2490,0
|
|
20230627,114400,19098960,2490,2490,2490,2490,0
|
|
20230627,114300,19098960,2490,2490,2490,2490,0
|
|
20230627,114200,19098960,2490,2490,2490,2490,0
|
|
20230627,114100,19098960,2490,2490,2490,2490,0
|
|
20230627,114000,19098960,2490,2490,2490,2490,0
|
|
20230627,113900,19098960,2490,2490,2490,2490,0
|
|
20230627,113800,19098960,2490,2490,2490,2490,0
|
|
20230627,113700,19098960,2490,2490,2490,2490,0
|
|
20230627,113600,19098960,2490,2490,2490,2490,0
|
|
20230627,113500,19098960,2490,2490,2490,2490,0
|
|
20230627,113400,19098960,2490,2480,2490,2480,5
|
|
20230627,113300,19086520,2480,2480,2480,2480,0
|
|
20230627,113200,19086520,2480,2480,2480,2480,0
|
|
20230627,113100,19086520,2480,2480,2480,2480,0
|
|
20230627,113000,19086520,2480,2480,2480,2480,46
|
|
20230627,112900,18972440,2490,2490,2490,2490,0
|
|
20230627,112800,18972440,2490,2490,2490,2490,0
|
|
20230627,112700,18972440,2490,2490,2490,2490,0
|
|
20230627,112600,18972440,2490,2490,2490,2490,0
|
|
20230627,112500,18972440,2490,2490,2490,2490,0
|
|
20230627,112400,18972440,2490,2490,2490,2490,0
|
|
20230627,112300,18972440,2490,2490,2490,2490,0
|
|
20230627,112200,18972440,2490,2490,2490,2490,0
|
|
20230627,112100,18972440,2490,2490,2490,2490,0
|
|
20230627,112000,18972440,2490,2490,2490,2490,0
|
|
20230627,111900,18972440,2490,2490,2490,2490,0
|
|
20230627,111800,18972440,2490,2490,2490,2490,0
|
|
20230627,111700,18972440,2490,2490,2490,2490,2
|
|
20230627,111600,18967460,2490,2490,2490,2490,0
|
|
20230627,111500,18967460,2490,2490,2490,2490,0
|
|
20230627,111400,18967460,2490,2490,2490,2490,0
|
|
20230627,111300,18967460,2490,2490,2490,2490,0
|
|
20230627,111200,18967460,2490,2490,2490,2490,0
|
|
20230627,111100,18967460,2490,2490,2490,2490,0
|
|
20230627,111000,18967460,2490,2490,2490,2490,0
|
|
20230627,110900,18967460,2490,2490,2490,2490,0
|
|
20230627,110800,18967460,2490,2490,2490,2490,0
|
|
20230627,110700,18967460,2490,2490,2490,2490,0
|
|
20230627,110600,18967460,2490,2490,2490,2490,0
|
|
20230627,110500,18967460,2490,2490,2490,2490,0
|
|
20230627,110400,18967460,2490,2490,2490,2490,0
|
|
20230627,110300,18967460,2490,2490,2490,2490,0
|
|
20230627,110200,18967460,2490,2490,2490,2490,0
|
|
20230627,110100,18967460,2490,2490,2490,2490,0
|
|
20230627,110000,18967460,2490,2490,2490,2490,0
|
|
20230627,105900,18967460,2490,2490,2490,2490,0
|
|
20230627,105800,18967460,2490,2485,2490,2485,280
|
|
20230627,105700,18271650,2485,2485,2485,2485,0
|
|
20230627,105600,18271650,2485,2485,2485,2485,170
|
|
20230627,105500,17849200,2485,2485,2485,2485,0
|
|
20230627,105400,17849200,2485,2485,2485,2485,0
|
|
20230627,105300,17849200,2485,2485,2485,2485,0
|
|
20230627,105200,17849200,2485,2485,2485,2485,0
|
|
20230627,105100,17849200,2485,2485,2485,2480,5
|
|
20230627,105000,17836790,2470,2470,2470,2470,20
|
|
20230627,104900,17787390,2485,2485,2485,2485,0
|
|
20230627,104800,17787390,2485,2485,2485,2485,0
|
|
20230627,104700,17787390,2485,2485,2485,2485,0
|
|
20230627,104600,17787390,2485,2485,2485,2485,0
|
|
20230627,104500,17787390,2485,2485,2485,2485,0
|
|
20230627,104400,17787390,2485,2485,2485,2485,0
|
|
20230627,104300,17787390,2485,2485,2485,2485,1
|
|
20230627,104200,17784905,2480,2480,2480,2480,3
|
|
20230627,104100,17777465,2480,2480,2480,2480,3
|
|
20230627,104000,17770025,2485,2485,2485,2485,0
|
|
20230627,103900,17770025,2485,2485,2485,2485,0
|
|
20230627,103800,17770025,2485,2470,2485,2465,701
|
|
20230627,103700,16041995,2470,2470,2470,2470,1300
|
|
20230627,103600,12830995,2495,2495,2495,2495,0
|
|
20230627,103500,12830995,2495,2495,2495,2495,0
|
|
20230627,103400,12830995,2495,2495,2495,2495,1
|
|
20230627,103300,12828500,2480,2480,2480,2480,0
|
|
20230627,103200,12828500,2480,2480,2480,2480,30
|
|
20230627,103100,12754100,2495,2495,2495,2495,0
|
|
20230627,103000,12754100,2495,2495,2495,2495,0
|
|
20230627,102900,12754100,2495,2495,2495,2495,0
|
|
20230627,102800,12754100,2495,2495,2495,2495,0
|
|
20230627,102700,12754100,2495,2495,2495,2495,1
|
|
20230627,102600,12751605,2485,2485,2485,2485,0
|
|
20230627,102500,12751605,2485,2485,2485,2485,0
|
|
20230627,102400,12751605,2485,2485,2485,2485,1
|
|
20230627,102300,12749120,2500,2500,2500,2500,0
|
|
20230627,102200,12749120,2500,2500,2500,2500,0
|
|
20230627,102100,12749120,2500,2500,2500,2500,0
|
|
20230627,102000,12749120,2500,2500,2500,2500,0
|
|
20230627,101900,12749120,2500,2500,2500,2500,30
|
|
20230627,101800,12674120,2485,2485,2485,2485,0
|
|
20230627,101700,12674120,2485,2485,2485,2485,0
|
|
20230627,101600,12674120,2485,2485,2485,2485,0
|
|
20230627,101500,12674120,2485,2485,2485,2485,0
|
|
20230627,101400,12674120,2485,2485,2485,2485,0
|
|
20230627,101300,12674120,2485,2485,2485,2485,0
|
|
20230627,101200,12674120,2485,2485,2485,2485,0
|
|
20230627,101100,12674120,2485,2485,2485,2485,0
|
|
20230627,101000,12674120,2485,2485,2485,2485,0
|
|
20230627,100900,12674120,2485,2485,2485,2485,0
|
|
20230627,100800,12674120,2485,2485,2485,2485,0
|
|
20230627,100700,12674120,2485,2485,2485,2485,200
|
|
20230627,100600,12177120,2485,2485,2485,2485,0
|
|
20230627,100500,12177120,2485,2485,2485,2485,140
|
|
20230627,100400,11829220,2500,2500,2500,2500,0
|
|
20230627,100300,11829220,2500,2500,2500,2500,0
|
|
20230627,100200,11829220,2500,2500,2500,2500,0
|
|
20230627,100100,11829220,2500,2500,2500,2500,0
|
|
20230627,100000,11829220,2500,2500,2500,2500,0
|
|
20230627,095900,11829220,2500,2500,2500,2500,0
|
|
20230627,095800,11829220,2500,2500,2500,2500,0
|
|
20230627,095700,11829220,2500,2500,2500,2500,0
|
|
20230627,095600,11829220,2500,2500,2500,2500,0
|
|
20230627,095500,11829220,2500,2500,2500,2500,0
|
|
20230627,095400,11829220,2500,2500,2500,2500,0
|
|
20230627,095300,11829220,2500,2500,2500,2500,0
|
|
20230627,095200,11829220,2500,2500,2500,2500,10
|
|
20230627,095100,11804220,2500,2500,2500,2500,1
|
|
20230627,095000,11801720,2500,2500,2500,2500,0
|
|
20230627,094900,11801720,2500,2500,2500,2500,0
|
|
20230627,094800,11801720,2500,2500,2500,2500,0
|
|
20230627,094700,11801720,2500,2500,2500,2500,0
|
|
20230627,094600,11801720,2500,2500,2500,2500,20
|
|
20230627,094500,11751720,2500,2500,2500,2500,0
|
|
20230627,094400,11751720,2500,2500,2500,2500,0
|
|
20230627,094300,11751720,2500,2500,2500,2500,0
|
|
20230627,094200,11751720,2500,2500,2500,2500,31
|
|
20230627,094100,11674220,2520,2520,2520,2520,25
|
|
20230627,094000,11611220,2520,2520,2520,2520,0
|
|
20230627,093900,11611220,2520,2520,2520,2520,0
|
|
20230627,093800,11611220,2520,2520,2520,2520,0
|
|
20230627,093700,11611220,2520,2520,2520,2520,0
|
|
20230627,093600,11611220,2520,2520,2520,2520,0
|
|
20230627,093500,11611220,2520,2520,2520,2520,0
|
|
20230627,093400,11611220,2520,2520,2520,2520,0
|
|
20230627,093300,11611220,2520,2520,2520,2520,0
|
|
20230627,093200,11611220,2520,2520,2520,2520,695
|
|
20230627,093100,9859820,2520,2520,2520,2520,0
|
|
20230627,093000,9859820,2520,2520,2520,2520,0
|
|
20230627,092900,9859820,2520,2520,2520,2520,0
|
|
20230627,092800,9859820,2520,2520,2520,2520,0
|
|
20230627,092700,9859820,2520,2520,2520,2520,0
|
|
20230627,092600,9859820,2520,2505,2520,2505,4
|
|
20230627,092500,9849770,2520,2520,2520,2520,0
|
|
20230627,092400,9849770,2520,2520,2520,2520,1
|
|
20230627,092300,9847250,2505,2510,2510,2505,350
|
|
20230627,092200,8970450,2530,2510,2540,2505,264
|
|
20230627,092100,8306125,2510,2505,2510,2505,2
|
|
20230627,092000,8301110,2500,2500,2500,2500,50
|
|
20230627,091900,8176110,2500,2490,2500,2490,2349
|
|
20230627,091800,2306920,2490,2490,2490,2490,0
|
|
20230627,091700,2306920,2490,2490,2490,2490,1
|
|
20230627,091600,2304430,2465,2475,2475,2465,360
|
|
20230627,091500,1416615,2490,2490,2490,2490,0
|
|
20230627,091400,1416615,2490,2490,2490,2490,1
|
|
20230627,091300,1414125,2475,2475,2475,2475,0
|
|
20230627,091200,1414125,2475,2475,2475,2475,0
|
|
20230627,091100,1414125,2475,2475,2475,2475,0
|
|
20230627,091000,1414125,2475,2475,2475,2475,0
|
|
20230627,090900,1414125,2475,2475,2475,2475,1
|
|
20230627,090800,1411650,2475,2475,2475,2475,0
|
|
20230627,090700,1411650,2475,2475,2475,2475,199
|
|
20230627,090600,919125,2500,2500,2500,2500,0
|
|
20230627,090500,919125,2500,2500,2500,2500,0
|
|
20230627,090400,919125,2500,2500,2500,2500,0
|
|
20230627,090300,919125,2500,2500,2500,2500,0
|
|
20230627,090200,919125,2500,2475,2500,2475,85
|
|
20230627,090100,707850,2475,2475,2475,2475,9
|
|
20230627,090000,685575,2475,2475,2475,2475,277
|