621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191800,274030960,2345,2345,2345,2345,2535
|
|
20230627,191700,274030960,2345,2345,2345,2345,0
|
|
20230627,191600,274030960,2345,2345,2345,2345,0
|
|
20230627,191500,274030960,2345,2345,2345,2345,0
|
|
20230627,191400,274030960,2345,2345,2345,2345,0
|
|
20230627,191300,274030960,2345,2345,2345,2345,0
|
|
20230627,191200,274030960,2345,2345,2345,2345,0
|
|
20230627,191100,274030960,2345,2345,2345,2345,0
|
|
20230627,191000,274030960,2345,2345,2345,2345,0
|
|
20230627,190900,274030960,2345,2345,2345,2345,0
|
|
20230627,190800,274030960,2345,2345,2345,2345,0
|
|
20230627,190700,274030960,2345,2345,2345,2345,0
|
|
20230627,190600,274030960,2345,2345,2345,2345,0
|
|
20230627,190500,274030960,2345,2345,2345,2345,0
|
|
20230627,190400,274030960,2345,2345,2345,2345,0
|
|
20230627,190300,274030960,2345,2345,2345,2345,0
|
|
20230627,190200,274030960,2345,2345,2345,2345,0
|
|
20230627,190100,274030960,2345,2345,2345,2345,0
|
|
20230627,190000,274030960,2345,2345,2345,2345,0
|
|
20230627,185900,274030960,2345,2345,2345,2345,0
|
|
20230627,185800,274030960,2345,2345,2345,2345,0
|
|
20230627,185700,274030960,2345,2345,2345,2345,0
|
|
20230627,185600,274030960,2345,2345,2345,2345,0
|
|
20230627,185500,274030960,2345,2345,2345,2345,0
|
|
20230627,185400,274030960,2345,2345,2345,2345,0
|
|
20230627,185300,274030960,2345,2345,2345,2345,0
|
|
20230627,185200,274030960,2345,2345,2345,2345,0
|
|
20230627,185100,274030960,2345,2345,2345,2345,0
|
|
20230627,185000,274030960,2345,2345,2345,2345,0
|
|
20230627,184900,274030960,2345,2345,2345,2345,0
|
|
20230627,184800,274030960,2345,2345,2345,2345,2535
|
|
20230627,184700,274030960,2345,2345,2345,2345,0
|
|
20230627,184600,274030960,2345,2345,2345,2345,0
|
|
20230627,184500,274030960,2345,2345,2345,2345,0
|
|
20230627,184400,274030960,2345,2345,2345,2345,0
|
|
20230627,184300,274030960,2345,2345,2345,2345,0
|
|
20230627,184200,274030960,2345,2345,2345,2345,0
|
|
20230627,184100,274030960,2345,2345,2345,2345,0
|
|
20230627,184000,274030960,2345,2345,2345,2345,0
|
|
20230627,183900,274030960,2345,2345,2345,2345,0
|
|
20230627,183800,274030960,2345,2345,2345,2345,0
|
|
20230627,183700,274030960,2345,2345,2345,2345,0
|
|
20230627,183600,274030960,2345,2345,2345,2345,0
|
|
20230627,183500,274030960,2345,2345,2345,2345,0
|
|
20230627,183400,274030960,2345,2345,2345,2345,0
|
|
20230627,183300,274030960,2345,2345,2345,2345,0
|
|
20230627,183200,274030960,2345,2345,2345,2345,0
|
|
20230627,183100,274030960,2345,2345,2345,2345,0
|
|
20230627,183000,274030960,2345,2345,2345,2345,0
|
|
20230627,182900,274030960,2345,2345,2345,2345,0
|
|
20230627,182800,274030960,2345,2345,2345,2345,0
|
|
20230627,182700,274030960,2345,2345,2345,2345,0
|
|
20230627,182600,274030960,2345,2345,2345,2345,0
|
|
20230627,182500,274030960,2345,2345,2345,2345,0
|
|
20230627,182400,274030960,2345,2345,2345,2345,0
|
|
20230627,182300,274030960,2345,2345,2345,2345,0
|
|
20230627,182200,274030960,2345,2345,2345,2345,0
|
|
20230627,182100,274030960,2345,2345,2345,2345,0
|
|
20230627,182000,274030960,2345,2345,2345,2345,0
|
|
20230627,181900,274030960,2345,2345,2345,2345,0
|
|
20230627,181800,274030960,2345,2345,2345,2345,2535
|
|
20230627,181700,274030960,2345,2345,2345,2345,0
|
|
20230627,181600,274030960,2345,2345,2345,2345,0
|
|
20230627,181500,274030960,2345,2345,2345,2345,0
|
|
20230627,181400,274030960,2345,2345,2345,2345,0
|
|
20230627,181300,274030960,2345,2345,2345,2345,0
|
|
20230627,181200,274030960,2345,2345,2345,2345,0
|
|
20230627,181100,274030960,2345,2345,2345,2345,0
|
|
20230627,181000,274030960,2345,2345,2345,2345,0
|
|
20230627,180900,274030960,2345,2345,2345,2345,0
|
|
20230627,180800,274030960,2345,2345,2345,2345,0
|
|
20230627,180700,274030960,2345,2345,2345,2345,0
|
|
20230627,180600,274030960,2345,2345,2345,2345,0
|
|
20230627,180500,274030960,2345,2345,2345,2345,0
|
|
20230627,180400,274030960,2345,2345,2345,2345,0
|
|
20230627,180300,274030960,2345,2345,2345,2345,0
|
|
20230627,180200,274030960,2345,2345,2345,2345,0
|
|
20230627,180100,274030960,2345,2345,2345,2345,0
|
|
20230627,180000,274030960,2345,2345,2345,2345,0
|
|
20230627,175900,274030960,2345,2345,2345,2345,0
|
|
20230627,175800,274030960,2345,2345,2345,2345,0
|
|
20230627,175700,274030960,2345,2345,2345,2345,0
|
|
20230627,175600,274030960,2345,2345,2345,2345,0
|
|
20230627,175500,274030960,2345,2345,2345,2345,0
|
|
20230627,175400,274030960,2345,2345,2345,2345,0
|
|
20230627,175300,274030960,2345,2345,2345,2345,0
|
|
20230627,175200,274030960,2345,2345,2345,2345,0
|
|
20230627,175100,274030960,2345,2345,2345,2345,0
|
|
20230627,175000,274030960,2345,2345,2345,2345,0
|
|
20230627,174900,274030960,2345,2345,2345,2345,0
|
|
20230627,174800,274030960,2345,2345,2345,2345,2535
|
|
20230627,174700,274030960,2345,2345,2345,2345,0
|
|
20230627,174600,274030960,2345,2345,2345,2345,0
|
|
20230627,174500,274030960,2345,2345,2345,2345,0
|
|
20230627,174400,274030960,2345,2345,2345,2345,0
|
|
20230627,174300,274030960,2345,2345,2345,2345,0
|
|
20230627,174200,274030960,2345,2345,2345,2345,0
|
|
20230627,174100,274030960,2345,2345,2345,2345,0
|
|
20230627,174000,274030960,2345,2345,2345,2345,0
|
|
20230627,173900,274030960,2345,2345,2345,2345,0
|
|
20230627,173800,274030960,2345,2345,2345,2345,0
|
|
20230627,173700,274030960,2345,2345,2345,2345,0
|
|
20230627,173600,274030960,2345,2345,2345,2345,0
|
|
20230627,173500,274030960,2345,2345,2345,2345,0
|
|
20230627,173400,274030960,2345,2345,2345,2345,0
|
|
20230627,173300,274030960,2345,2345,2345,2345,0
|
|
20230627,173200,274030960,2345,2345,2345,2345,0
|
|
20230627,173100,274030960,2345,2345,2345,2345,0
|
|
20230627,173000,274030960,2345,2345,2345,2345,0
|
|
20230627,172900,274030960,2345,2345,2345,2345,0
|
|
20230627,172800,274030960,2345,2345,2345,2345,0
|
|
20230627,172700,274030960,2345,2345,2345,2345,0
|
|
20230627,172600,274030960,2345,2345,2345,2345,0
|
|
20230627,172500,274030960,2345,2345,2345,2345,0
|
|
20230627,172400,274030960,2345,2345,2345,2345,0
|
|
20230627,172300,274030960,2345,2345,2345,2345,0
|
|
20230627,172200,274030960,2345,2345,2345,2345,0
|
|
20230627,172100,274030960,2345,2345,2345,2345,0
|
|
20230627,172000,274030960,2345,2345,2345,2345,0
|
|
20230627,171900,274030960,2345,2345,2345,2345,0
|
|
20230627,171800,274030960,2345,2345,2345,2345,2535
|
|
20230627,171700,274030960,2345,2345,2345,2345,0
|
|
20230627,171600,274030960,2345,2345,2345,2345,0
|
|
20230627,171500,274030960,2345,2345,2345,2345,0
|
|
20230627,171400,274030960,2345,2345,2345,2345,0
|
|
20230627,171300,274030960,2345,2345,2345,2345,0
|
|
20230627,171200,274030960,2345,2345,2345,2345,0
|
|
20230627,171100,274030960,2345,2345,2345,2345,0
|
|
20230627,171000,274030960,2345,2345,2345,2345,0
|
|
20230627,170900,274030960,2345,2345,2345,2345,0
|
|
20230627,170800,274030960,2345,2345,2345,2345,0
|
|
20230627,170700,274030960,2345,2345,2345,2345,0
|
|
20230627,170600,274030960,2345,2345,2345,2345,0
|
|
20230627,170500,274030960,2345,2345,2345,2345,0
|
|
20230627,170400,274030960,2345,2345,2345,2345,0
|
|
20230627,170300,274030960,2345,2345,2345,2345,0
|
|
20230627,170200,274030960,2345,2345,2345,2345,0
|
|
20230627,170100,274030960,2345,2345,2345,2345,0
|
|
20230627,170000,274030960,2345,2345,2345,2345,0
|
|
20230627,165900,274030960,2345,2345,2345,2345,0
|
|
20230627,165800,274030960,2345,2345,2345,2345,0
|
|
20230627,165700,274030960,2345,2345,2345,2345,0
|
|
20230627,165600,274030960,2345,2345,2345,2345,0
|
|
20230627,165500,274030960,2345,2345,2345,2345,0
|
|
20230627,165400,274030960,2345,2345,2345,2345,0
|
|
20230627,165300,274030960,2345,2345,2345,2345,0
|
|
20230627,165200,274030960,2345,2345,2345,2345,0
|
|
20230627,165100,274030960,2345,2345,2345,2345,0
|
|
20230627,165000,274030960,2345,2345,2345,2345,0
|
|
20230627,164900,274030960,2345,2345,2345,2345,0
|
|
20230627,164800,274030960,2345,2345,2345,2345,2535
|
|
20230627,164700,274030960,2345,2345,2345,2345,0
|
|
20230627,164600,274030960,2345,2345,2345,2345,0
|
|
20230627,164500,274030960,2345,2345,2345,2345,0
|
|
20230627,164400,274030960,2345,2345,2345,2345,0
|
|
20230627,164300,274030960,2345,2345,2345,2345,0
|
|
20230627,164200,274030960,2345,2345,2345,2345,0
|
|
20230627,164100,274030960,2345,2345,2345,2345,0
|
|
20230627,164000,274030960,2345,2345,2345,2345,0
|
|
20230627,163900,274030960,2345,2345,2345,2345,0
|
|
20230627,163800,274030960,2345,2345,2345,2345,0
|
|
20230627,163700,274030960,2345,2345,2345,2345,0
|
|
20230627,163600,274030960,2345,2345,2345,2345,0
|
|
20230627,163500,274030960,2345,2345,2345,2345,0
|
|
20230627,163400,274030960,2345,2345,2345,2345,0
|
|
20230627,163300,274030960,2345,2345,2345,2345,0
|
|
20230627,163200,274030960,2345,2345,2345,2345,0
|
|
20230627,163100,274030960,2345,2345,2345,2345,0
|
|
20230627,163000,274030960,2345,2345,2345,2345,0
|
|
20230627,162900,274030960,2345,2345,2345,2345,0
|
|
20230627,162800,274030960,2345,2345,2345,2345,0
|
|
20230627,162700,274030960,2345,2345,2345,2345,0
|
|
20230627,162600,274030960,2345,2345,2345,2345,0
|
|
20230627,162500,274030960,2345,2345,2345,2345,0
|
|
20230627,162400,274030960,2345,2345,2345,2345,0
|
|
20230627,162300,274030960,2345,2345,2345,2345,0
|
|
20230627,162200,274030960,2345,2345,2345,2345,0
|
|
20230627,162100,274030960,2345,2345,2345,2345,0
|
|
20230627,162000,274030960,2345,2345,2345,2345,0
|
|
20230627,161900,274030960,2345,2345,2345,2345,0
|
|
20230627,161800,274030960,2345,2345,2345,2345,2535
|
|
20230627,161700,274030960,2345,2345,2345,2345,0
|
|
20230627,161600,274030960,2345,2345,2345,2345,0
|
|
20230627,161500,274030960,2345,2345,2345,2345,0
|
|
20230627,161400,274030960,2345,2345,2345,2345,0
|
|
20230627,161300,274030960,2345,2345,2345,2345,0
|
|
20230627,161200,274030960,2345,2345,2345,2345,0
|
|
20230627,161100,274030960,2345,2345,2345,2345,0
|
|
20230627,161000,274030960,2345,2345,2345,2345,0
|
|
20230627,160900,274030960,2345,2345,2345,2345,0
|
|
20230627,160800,274030960,2345,2345,2345,2345,0
|
|
20230627,160700,274030960,2345,2345,2345,2345,0
|
|
20230627,160600,274030960,2345,2345,2345,2345,0
|
|
20230627,160500,274030960,2345,2345,2345,2345,0
|
|
20230627,160400,274030960,2345,2345,2345,2345,0
|
|
20230627,160300,274030960,2345,2345,2345,2345,0
|
|
20230627,160200,274030960,2345,2345,2345,2345,0
|
|
20230627,160100,274030960,2345,2345,2345,2345,0
|
|
20230627,160000,274030960,2345,2345,2345,2345,0
|
|
20230627,155900,274030960,2345,2345,2345,2345,0
|
|
20230627,155800,274030960,2345,2345,2345,2345,0
|
|
20230627,155700,274030960,2345,2345,2345,2345,0
|
|
20230627,155600,274030960,2345,2345,2345,2345,0
|
|
20230627,155500,274030960,2345,2345,2345,2345,0
|
|
20230627,155400,274030960,2345,2345,2345,2345,0
|
|
20230627,155300,274030960,2345,2345,2345,2345,0
|
|
20230627,155200,274030960,2345,2345,2345,2345,0
|
|
20230627,155100,274030960,2345,2345,2345,2345,0
|
|
20230627,155000,274030960,2345,2345,2345,2345,0
|
|
20230627,154900,274030960,2345,2345,2345,2345,0
|
|
20230627,154800,274030960,2345,2345,2345,2345,2535
|
|
20230627,154700,274030960,2345,2345,2345,2345,0
|
|
20230627,154600,274030960,2345,2345,2345,2345,0
|
|
20230627,154500,274030960,2345,2345,2345,2345,0
|
|
20230627,154400,274030960,2345,2345,2345,2345,0
|
|
20230627,154300,274030960,2345,2345,2345,2345,0
|
|
20230627,154200,274030960,2345,2345,2345,2345,0
|
|
20230627,154100,274030960,2345,2345,2345,2345,0
|
|
20230627,154000,274030960,2345,2345,2345,2345,0
|
|
20230627,153900,274030960,2345,2345,2345,2345,0
|
|
20230627,153800,274030960,2345,2345,2345,2345,0
|
|
20230627,153700,274030960,2345,2345,2345,2345,0
|
|
20230627,153600,274030960,2345,2345,2345,2345,0
|
|
20230627,153500,274030960,2345,2345,2345,2345,0
|
|
20230627,153400,274030960,2345,2345,2345,2345,0
|
|
20230627,153300,274030960,2345,2345,2345,2345,0
|
|
20230627,153200,274030960,2345,2345,2345,2345,0
|
|
20230627,153100,274030960,2345,2345,2345,2345,0
|
|
20230627,153000,274030960,2345,2345,2345,2345,2535
|
|
20230627,152900,268086385,2345,2345,2345,2345,0
|
|
20230627,152800,268086385,2345,2345,2345,2345,0
|
|
20230627,152700,268086385,2345,2345,2345,2345,0
|
|
20230627,152600,268086385,2345,2345,2345,2345,0
|
|
20230627,152500,268086385,2345,2345,2345,2345,0
|
|
20230627,152400,268086385,2345,2345,2345,2345,0
|
|
20230627,152300,268086385,2345,2345,2345,2345,0
|
|
20230627,152200,268086385,2345,2345,2345,2345,0
|
|
20230627,152100,268086385,2345,2345,2345,2345,0
|
|
20230627,152000,268086385,2345,2345,2345,2345,0
|
|
20230627,151900,268086385,2345,2345,2345,2345,486
|
|
20230627,151800,266946715,2345,2360,2360,2340,183
|
|
20230627,151700,266517815,2385,2345,2385,2335,3671
|
|
20230627,151600,257859505,2350,2345,2350,2340,26
|
|
20230627,151500,257798505,2360,2360,2360,2360,0
|
|
20230627,151400,257798505,2360,2360,2360,2360,0
|
|
20230627,151300,257798505,2360,2360,2360,2360,0
|
|
20230627,151200,257798505,2360,2360,2360,2360,0
|
|
20230627,151100,257798505,2360,2360,2360,2360,0
|
|
20230627,151000,257798505,2360,2360,2360,2360,0
|
|
20230627,150900,257798505,2360,2360,2360,2360,6
|
|
20230627,150800,257784345,2355,2340,2360,2340,23
|
|
20230627,150700,257730185,2340,2365,2365,2340,590
|
|
20230627,150600,256342070,2365,2355,2365,2355,200
|
|
20230627,150500,255869815,2355,2335,2355,2330,12991
|
|
20230627,150400,225599740,2340,2340,2340,2335,4679
|
|
20230627,150300,214672135,2340,2340,2340,2340,1545
|
|
20230627,150200,211056835,2345,2345,2345,2345,5
|
|
20230627,150100,211045110,2345,2340,2350,2335,655
|
|
20230627,150000,209512620,2340,2340,2340,2340,3108
|
|
20230627,145900,202239900,2340,2340,2340,2340,13
|
|
20230627,145800,202209480,2340,2340,2340,2340,310
|
|
20230627,145700,201484080,2340,2340,2340,2340,2471
|
|
20230627,145600,195701940,2350,2345,2350,2345,591
|
|
20230627,145500,194316025,2345,2345,2345,2345,85
|
|
20230627,145400,194116700,2360,2360,2360,2360,0
|
|
20230627,145300,194116700,2360,2345,2360,2345,537
|
|
20230627,145200,192855860,2345,2345,2345,2345,187
|
|
20230627,145100,192417345,2345,2345,2345,2345,0
|
|
20230627,145000,192417345,2345,2350,2350,2345,2382
|
|
20230627,144900,186831240,2365,2365,2365,2365,1
|
|
20230627,144800,186828875,2365,2365,2365,2365,3
|
|
20230627,144700,186821780,2370,2370,2370,2370,0
|
|
20230627,144600,186821780,2370,2370,2370,2370,0
|
|
20230627,144500,186821780,2370,2370,2370,2370,0
|
|
20230627,144400,186821780,2370,2370,2370,2370,0
|
|
20230627,144300,186821780,2370,2370,2370,2370,0
|
|
20230627,144200,186821780,2370,2355,2370,2340,6800
|
|
20230627,144100,170804705,2340,2345,2345,2340,7000
|
|
20230627,144000,154419955,2355,2355,2355,2355,0
|
|
20230627,143900,154419955,2355,2345,2355,2345,177
|
|
20230627,143800,154004860,2350,2350,2350,2350,0
|
|
20230627,143700,154004860,2350,2350,2350,2350,26
|
|
20230627,143600,153943760,2360,2360,2360,2360,0
|
|
20230627,143500,153943760,2360,2360,2360,2360,0
|
|
20230627,143400,153943760,2360,2360,2360,2360,0
|
|
20230627,143300,153943760,2360,2360,2360,2360,0
|
|
20230627,143200,153943760,2360,2360,2360,2360,0
|
|
20230627,143100,153943760,2360,2360,2360,2360,0
|
|
20230627,143000,153943760,2360,2345,2360,2345,6
|
|
20230627,142900,153929615,2345,2350,2350,2345,3000
|
|
20230627,142800,146893820,2360,2360,2360,2360,0
|
|
20230627,142700,146893820,2360,2360,2360,2360,0
|
|
20230627,142600,146893820,2360,2360,2360,2360,1
|
|
20230627,142500,146891460,2360,2360,2360,2360,0
|
|
20230627,142400,146891460,2360,2360,2360,2360,0
|
|
20230627,142300,146891460,2360,2355,2360,2355,200
|
|
20230627,142200,146419710,2360,2360,2360,2360,0
|
|
20230627,142100,146419710,2360,2360,2360,2360,0
|
|
20230627,142000,146419710,2360,2360,2360,2360,0
|
|
20230627,141900,146419710,2360,2360,2360,2360,0
|
|
20230627,141800,146419710,2360,2360,2360,2360,0
|
|
20230627,141700,146419710,2360,2360,2360,2360,0
|
|
20230627,141600,146419710,2360,2360,2360,2360,0
|
|
20230627,141500,146419710,2360,2360,2360,2360,0
|
|
20230627,141400,146419710,2360,2360,2360,2360,0
|
|
20230627,141300,146419710,2360,2365,2365,2360,2223
|
|
20230627,141200,141172905,2370,2370,2370,2370,200
|
|
20230627,141100,140698905,2370,2380,2380,2370,239
|
|
20230627,141000,140130475,2380,2380,2380,2380,0
|
|
20230627,140900,140130475,2380,2380,2380,2380,1
|
|
20230627,140800,140128095,2365,2365,2365,2365,74
|
|
20230627,140700,139953085,2380,2380,2380,2380,0
|
|
20230627,140600,139953085,2380,2380,2380,2380,0
|
|
20230627,140500,139953085,2380,2380,2380,2380,0
|
|
20230627,140400,139953085,2380,2380,2380,2380,0
|
|
20230627,140300,139953085,2380,2360,2380,2360,2001
|
|
20230627,140200,135218095,2360,2360,2360,2360,0
|
|
20230627,140100,135218095,2360,2360,2360,2360,0
|
|
20230627,140000,135218095,2360,2355,2360,2350,272
|
|
20230627,135900,134578870,2360,2360,2360,2360,0
|
|
20230627,135800,134578870,2360,2360,2360,2360,0
|
|
20230627,135700,134578870,2360,2360,2360,2360,0
|
|
20230627,135600,134578870,2360,2360,2360,2360,0
|
|
20230627,135500,134578870,2360,2360,2360,2360,0
|
|
20230627,135400,134578870,2360,2360,2360,2360,0
|
|
20230627,135300,134578870,2360,2360,2360,2360,0
|
|
20230627,135200,134578870,2360,2360,2360,2360,0
|
|
20230627,135100,134578870,2360,2360,2360,2360,0
|
|
20230627,135000,134578870,2360,2360,2360,2360,0
|
|
20230627,134900,134578870,2360,2360,2360,2360,4
|
|
20230627,134800,134569430,2355,2355,2355,2355,30
|
|
20230627,134700,134498780,2355,2355,2355,2355,5
|
|
20230627,134600,134487005,2355,2355,2355,2355,0
|
|
20230627,134500,134487005,2355,2355,2355,2355,21
|
|
20230627,134400,134437550,2355,2355,2355,2355,17
|
|
20230627,134300,134397515,2355,2355,2355,2355,0
|
|
20230627,134200,134397515,2355,2355,2355,2355,50
|
|
20230627,134100,134279765,2355,2355,2355,2355,0
|
|
20230627,134000,134279765,2355,2355,2355,2355,0
|
|
20230627,133900,134279765,2355,2355,2355,2355,1
|
|
20230627,133800,134277410,2350,2350,2350,2350,46
|
|
20230627,133700,134169310,2345,2345,2345,2345,303
|
|
20230627,133600,133458775,2345,2355,2355,2340,1757
|
|
20230627,133500,129341580,2360,2360,2360,2360,1
|
|
20230627,133400,129339220,2360,2360,2360,2360,0
|
|
20230627,133300,129339220,2360,2360,2360,2360,0
|
|
20230627,133200,129339220,2360,2360,2360,2360,13
|
|
20230627,133100,129308540,2360,2360,2360,2360,3
|
|
20230627,133000,129301460,2360,2360,2360,2360,1
|
|
20230627,132900,129299100,2360,2355,2360,2355,113
|
|
20230627,132800,129032835,2355,2355,2355,2355,0
|
|
20230627,132700,129032835,2355,2355,2355,2355,108
|
|
20230627,132600,128778495,2360,2360,2360,2360,0
|
|
20230627,132500,128778495,2360,2360,2360,2360,0
|
|
20230627,132400,128778495,2360,2360,2360,2360,10
|
|
20230627,132300,128754895,2360,2360,2360,2360,5
|
|
20230627,132200,128743095,2360,2360,2360,2360,0
|
|
20230627,132100,128743095,2360,2360,2360,2360,0
|
|
20230627,132000,128743095,2360,2360,2360,2360,0
|
|
20230627,131900,128743095,2360,2360,2360,2360,11
|
|
20230627,131800,128717135,2360,2360,2360,2360,0
|
|
20230627,131700,128717135,2360,2360,2360,2360,0
|
|
20230627,131600,128717135,2360,2360,2360,2360,0
|
|
20230627,131500,128717135,2360,2360,2360,2360,0
|
|
20230627,131400,128717135,2360,2360,2360,2360,0
|
|
20230627,131300,128717135,2360,2360,2360,2360,0
|
|
20230627,131200,128717135,2360,2360,2360,2360,0
|
|
20230627,131100,128717135,2360,2360,2360,2360,0
|
|
20230627,131000,128717135,2360,2360,2360,2360,0
|
|
20230627,130900,128717135,2360,2360,2360,2360,0
|
|
20230627,130800,128717135,2360,2360,2360,2360,0
|
|
20230627,130700,128717135,2360,2360,2360,2360,0
|
|
20230627,130600,128717135,2360,2360,2360,2360,0
|
|
20230627,130500,128717135,2360,2360,2360,2360,0
|
|
20230627,130400,128717135,2360,2360,2360,2360,0
|
|
20230627,130300,128717135,2360,2360,2360,2360,0
|
|
20230627,130200,128717135,2360,2360,2360,2360,0
|
|
20230627,130100,128717135,2360,2360,2360,2360,47
|
|
20230627,130000,128606215,2370,2365,2370,2360,13
|
|
20230627,125900,128575450,2360,2360,2360,2360,162
|
|
20230627,125800,128193130,2365,2365,2365,2365,0
|
|
20230627,125700,128193130,2365,2365,2365,2365,5
|
|
20230627,125600,128181305,2360,2360,2360,2360,0
|
|
20230627,125500,128181305,2360,2360,2360,2360,0
|
|
20230627,125400,128181305,2360,2360,2360,2360,0
|
|
20230627,125300,128181305,2360,2360,2360,2360,57
|
|
20230627,125200,128046785,2360,2360,2360,2360,0
|
|
20230627,125100,128046785,2360,2360,2360,2360,0
|
|
20230627,125000,128046785,2360,2360,2360,2360,2
|
|
20230627,124900,128042065,2360,2360,2360,2360,0
|
|
20230627,124800,128042065,2360,2360,2360,2360,0
|
|
20230627,124700,128042065,2360,2360,2360,2360,1
|
|
20230627,124600,128039705,2355,2355,2355,2355,0
|
|
20230627,124500,128039705,2355,2360,2360,2355,545
|
|
20230627,124400,126755230,2360,2360,2360,2360,100
|
|
20230627,124300,126519230,2360,2360,2360,2360,0
|
|
20230627,124200,126519230,2360,2360,2360,2360,0
|
|
20230627,124100,126519230,2360,2360,2360,2360,0
|
|
20230627,124000,126519230,2360,2360,2360,2360,0
|
|
20230627,123900,126519230,2360,2360,2360,2360,0
|
|
20230627,123800,126519230,2360,2360,2360,2360,0
|
|
20230627,123700,126519230,2360,2355,2360,2355,15
|
|
20230627,123600,126483835,2355,2355,2355,2355,0
|
|
20230627,123500,126483835,2355,2355,2355,2355,0
|
|
20230627,123400,126483835,2355,2355,2355,2355,2
|
|
20230627,123300,126479125,2355,2350,2355,2350,11
|
|
20230627,123200,126453250,2350,2350,2350,2350,0
|
|
20230627,123100,126453250,2350,2350,2350,2350,0
|
|
20230627,123000,126453250,2350,2350,2350,2350,11
|
|
20230627,122900,126427400,2355,2355,2355,2355,30
|
|
20230627,122800,126356750,2355,2355,2355,2355,0
|
|
20230627,122700,126356750,2355,2355,2355,2355,0
|
|
20230627,122600,126356750,2355,2355,2355,2355,1000
|
|
20230627,122500,124001750,2355,2355,2355,2355,0
|
|
20230627,122400,124001750,2355,2355,2355,2355,15
|
|
20230627,122300,123966425,2355,2355,2355,2355,0
|
|
20230627,122200,123966425,2355,2355,2355,2355,0
|
|
20230627,122100,123966425,2355,2355,2355,2355,0
|
|
20230627,122000,123966425,2355,2355,2355,2355,100
|
|
20230627,121900,123730925,2350,2350,2350,2350,0
|
|
20230627,121800,123730925,2350,2350,2350,2350,0
|
|
20230627,121700,123730925,2350,2350,2350,2350,0
|
|
20230627,121600,123730925,2350,2350,2350,2350,0
|
|
20230627,121500,123730925,2350,2350,2350,2350,0
|
|
20230627,121400,123730925,2350,2350,2350,2350,400
|
|
20230627,121300,122790925,2350,2350,2350,2350,0
|
|
20230627,121200,122790925,2350,2350,2350,2350,0
|
|
20230627,121100,122790925,2350,2350,2350,2350,0
|
|
20230627,121000,122790925,2350,2350,2350,2350,0
|
|
20230627,120900,122790925,2350,2350,2350,2350,421
|
|
20230627,120800,121801575,2350,2350,2350,2350,1
|
|
20230627,120700,121799225,2345,2345,2345,2345,0
|
|
20230627,120600,121799225,2345,2345,2345,2345,596
|
|
20230627,120500,120401605,2350,2350,2350,2350,0
|
|
20230627,120400,120401605,2350,2350,2350,2350,1
|
|
20230627,120300,120399255,2350,2350,2350,2350,0
|
|
20230627,120200,120399255,2350,2350,2350,2350,100
|
|
20230627,120100,120164255,2350,2350,2350,2350,101
|
|
20230627,120000,119926905,2355,2360,2360,2355,35
|
|
20230627,115900,119844455,2350,2355,2355,2350,668
|
|
20230627,115800,118273650,2365,2365,2365,2365,0
|
|
20230627,115700,118273650,2365,2365,2365,2365,200
|
|
20230627,115600,117800650,2365,2360,2365,2360,300
|
|
20230627,115500,117091495,2360,2360,2360,2360,2
|
|
20230627,115400,117086775,2365,2365,2365,2365,0
|
|
20230627,115300,117086775,2365,2365,2365,2365,0
|
|
20230627,115200,117086775,2365,2365,2365,2365,0
|
|
20230627,115100,117086775,2365,2365,2365,2365,0
|
|
20230627,115000,117086775,2365,2365,2365,2365,0
|
|
20230627,114900,117086775,2365,2365,2365,2365,0
|
|
20230627,114800,117086775,2365,2365,2365,2365,0
|
|
20230627,114700,117086775,2365,2365,2365,2365,0
|
|
20230627,114600,117086775,2365,2365,2365,2365,103
|
|
20230627,114500,116843180,2355,2350,2355,2350,204
|
|
20230627,114400,116362780,2350,2355,2355,2350,2652
|
|
20230627,114300,110117335,2365,2365,2365,2365,0
|
|
20230627,114200,110117335,2365,2365,2365,2365,0
|
|
20230627,114100,110117335,2365,2365,2365,2365,0
|
|
20230627,114000,110117335,2365,2360,2365,2360,6
|
|
20230627,113900,110103155,2355,2355,2355,2355,0
|
|
20230627,113800,110103155,2355,2365,2365,2355,1512
|
|
20230627,113700,106527395,2365,2365,2365,2365,0
|
|
20230627,113600,106527395,2365,2365,2365,2365,0
|
|
20230627,113500,106527395,2365,2360,2365,2360,204
|
|
20230627,113400,106044940,2375,2375,2375,2375,0
|
|
20230627,113300,106044940,2375,2370,2375,2370,300
|
|
20230627,113200,105333540,2375,2375,2375,2375,0
|
|
20230627,113100,105333540,2375,2375,2375,2375,0
|
|
20230627,113000,105333540,2375,2375,2375,2375,200
|
|
20230627,112900,104858540,2375,2375,2375,2375,100
|
|
20230627,112800,104621040,2375,2375,2375,2375,100
|
|
20230627,112700,104383540,2375,2375,2375,2375,5
|
|
20230627,112600,104371665,2375,2375,2375,2375,100
|
|
20230627,112500,104134165,2375,2370,2375,2370,110
|
|
20230627,112400,103873070,2375,2375,2375,2375,0
|
|
20230627,112300,103873070,2375,2375,2375,2375,0
|
|
20230627,112200,103873070,2375,2375,2375,2375,3
|
|
20230627,112100,103865945,2355,2365,2365,2355,15
|
|
20230627,112000,103830590,2380,2380,2380,2380,0
|
|
20230627,111900,103830590,2380,2380,2380,2380,0
|
|
20230627,111800,103830590,2380,2380,2380,2380,0
|
|
20230627,111700,103830590,2380,2380,2380,2380,100
|
|
20230627,111600,103592590,2380,2380,2380,2380,0
|
|
20230627,111500,103592590,2380,2380,2380,2380,0
|
|
20230627,111400,103592590,2380,2380,2380,2380,0
|
|
20230627,111300,103592590,2380,2380,2380,2380,0
|
|
20230627,111200,103592590,2380,2380,2380,2380,0
|
|
20230627,111100,103592590,2380,2375,2380,2375,200
|
|
20230627,111000,103116935,2380,2385,2385,2365,504
|
|
20230627,110900,101916715,2375,2375,2375,2375,100
|
|
20230627,110800,101679215,2380,2380,2380,2380,146
|
|
20230627,110700,101331735,2380,2365,2385,2365,2323
|
|
20230627,110600,95832340,2370,2365,2390,2365,2711
|
|
20230627,110500,89408215,2365,2365,2365,2365,0
|
|
20230627,110400,89408215,2365,2365,2365,2365,500
|
|
20230627,110300,88225715,2370,2370,2370,2370,0
|
|
20230627,110200,88225715,2370,2370,2370,2370,0
|
|
20230627,110100,88225715,2370,2370,2370,2370,0
|
|
20230627,110000,88225715,2370,2370,2370,2370,3
|
|
20230627,105900,88218605,2355,2355,2355,2355,0
|
|
20230627,105800,88218605,2355,2355,2355,2355,0
|
|
20230627,105700,88218605,2355,2355,2355,2355,0
|
|
20230627,105600,88218605,2355,2355,2355,2355,0
|
|
20230627,105500,88218605,2355,2355,2355,2355,0
|
|
20230627,105400,88218605,2355,2355,2355,2355,0
|
|
20230627,105300,88218605,2355,2355,2355,2355,0
|
|
20230627,105200,88218605,2355,2355,2355,2355,0
|
|
20230627,105100,88218605,2355,2355,2355,2355,0
|
|
20230627,105000,88218605,2355,2355,2355,2355,0
|
|
20230627,104900,88218605,2355,2355,2355,2355,0
|
|
20230627,104800,88218605,2355,2355,2355,2355,0
|
|
20230627,104700,88218605,2355,2355,2355,2355,0
|
|
20230627,104600,88218605,2355,2355,2355,2355,0
|
|
20230627,104500,88218605,2355,2355,2355,2355,1896
|
|
20230627,104400,83753525,2350,2350,2350,2350,0
|
|
20230627,104300,83753525,2350,2350,2350,2350,0
|
|
20230627,104200,83753525,2350,2350,2350,2350,0
|
|
20230627,104100,83753525,2350,2350,2350,2350,0
|
|
20230627,104000,83753525,2350,2350,2350,2350,0
|
|
20230627,103900,83753525,2350,2350,2350,2350,0
|
|
20230627,103800,83753525,2350,2350,2350,2350,0
|
|
20230627,103700,83753525,2350,2350,2350,2350,3
|
|
20230627,103600,83746475,2350,2350,2350,2350,0
|
|
20230627,103500,83746475,2350,2350,2350,2350,0
|
|
20230627,103400,83746475,2350,2350,2350,2350,0
|
|
20230627,103300,83746475,2350,2350,2350,2350,0
|
|
20230627,103200,83746475,2350,2350,2350,2350,17
|
|
20230627,103100,83706525,2350,2355,2355,2350,100
|
|
20230627,103000,83471520,2355,2355,2355,2355,0
|
|
20230627,102900,83471520,2355,2355,2355,2355,0
|
|
20230627,102800,83471520,2355,2355,2355,2355,0
|
|
20230627,102700,83471520,2355,2355,2355,2355,0
|
|
20230627,102600,83471520,2355,2355,2355,2355,16
|
|
20230627,102500,83433840,2355,2360,2360,2355,434
|
|
20230627,102400,82410600,2365,2365,2365,2365,0
|
|
20230627,102300,82410600,2365,2365,2365,2365,0
|
|
20230627,102200,82410600,2365,2365,2365,2365,0
|
|
20230627,102100,82410600,2365,2365,2365,2365,381
|
|
20230627,102000,81509535,2375,2375,2375,2375,0
|
|
20230627,101900,81509535,2375,2375,2375,2375,0
|
|
20230627,101800,81509535,2375,2375,2375,2375,0
|
|
20230627,101700,81509535,2375,2375,2375,2375,0
|
|
20230627,101600,81509535,2375,2375,2375,2375,0
|
|
20230627,101500,81509535,2375,2375,2375,2375,0
|
|
20230627,101400,81509535,2375,2375,2375,2375,0
|
|
20230627,101300,81509535,2375,2375,2375,2375,0
|
|
20230627,101200,81509535,2375,2375,2375,2375,0
|
|
20230627,101100,81509535,2375,2375,2375,2375,0
|
|
20230627,101000,81509535,2375,2375,2375,2375,0
|
|
20230627,100900,81509535,2375,2375,2375,2375,1
|
|
20230627,100800,81507160,2375,2375,2375,2375,1
|
|
20230627,100700,81504785,2370,2370,2370,2370,362
|
|
20230627,100600,80646845,2370,2370,2370,2370,0
|
|
20230627,100500,80646845,2370,2370,2370,2370,0
|
|
20230627,100400,80646845,2370,2370,2370,2370,0
|
|
20230627,100300,80646845,2370,2370,2370,2370,0
|
|
20230627,100200,80646845,2370,2375,2375,2370,50
|
|
20230627,100100,80528315,2375,2375,2375,2375,0
|
|
20230627,100000,80528315,2375,2375,2375,2375,0
|
|
20230627,095900,80528315,2375,2375,2375,2375,501
|
|
20230627,095800,79338440,2375,2375,2375,2375,0
|
|
20230627,095700,79338440,2375,2375,2375,2375,0
|
|
20230627,095600,79338440,2375,2375,2375,2375,0
|
|
20230627,095500,79338440,2375,2375,2375,2375,0
|
|
20230627,095400,79338440,2375,2375,2375,2375,0
|
|
20230627,095300,79338440,2375,2375,2375,2375,0
|
|
20230627,095200,79338440,2375,2375,2375,2375,0
|
|
20230627,095100,79338440,2375,2375,2375,2375,0
|
|
20230627,095000,79338440,2375,2375,2375,2375,0
|
|
20230627,094900,79338440,2375,2375,2375,2375,0
|
|
20230627,094800,79338440,2375,2375,2375,2375,0
|
|
20230627,094700,79338440,2375,2390,2390,2375,3582
|
|
20230627,094600,70822365,2390,2385,2390,2385,719
|
|
20230627,094500,69104455,2390,2370,2390,2370,3500
|
|
20230627,094400,60777415,2365,2365,2365,2365,0
|
|
20230627,094300,60777415,2365,2365,2365,2365,0
|
|
20230627,094200,60777415,2365,2365,2365,2365,39
|
|
20230627,094100,60685180,2365,2365,2365,2365,0
|
|
20230627,094000,60685180,2365,2360,2365,2360,1951
|
|
20230627,093900,56080815,2365,2365,2365,2365,1
|
|
20230627,093800,56078450,2365,2365,2365,2365,21
|
|
20230627,093700,56028785,2375,2375,2375,2375,0
|
|
20230627,093600,56028785,2375,2375,2375,2375,1
|
|
20230627,093500,56026410,2370,2370,2370,2370,0
|
|
20230627,093400,56026410,2370,2370,2370,2370,0
|
|
20230627,093300,56026410,2370,2370,2370,2370,0
|
|
20230627,093200,56026410,2370,2370,2370,2370,0
|
|
20230627,093100,56026410,2370,2370,2370,2370,1
|
|
20230627,093000,56024040,2370,2365,2375,2355,4002
|
|
20230627,092900,46548045,2360,2360,2360,2360,0
|
|
20230627,092800,46548045,2360,2365,2365,2360,447
|
|
20230627,092700,45493115,2365,2365,2365,2365,294
|
|
20230627,092600,44797805,2375,2375,2375,2375,0
|
|
20230627,092500,44797805,2375,2375,2375,2375,0
|
|
20230627,092400,44797805,2375,2375,2375,2375,0
|
|
20230627,092300,44797805,2375,2375,2375,2375,0
|
|
20230627,092200,44797805,2375,2375,2375,2375,0
|
|
20230627,092100,44797805,2375,2375,2375,2375,0
|
|
20230627,092000,44797805,2375,2375,2375,2375,1
|
|
20230627,091900,44795430,2370,2375,2375,2370,201
|
|
20230627,091800,44318555,2365,2375,2375,2365,593
|
|
20230627,091700,42915675,2385,2385,2385,2385,0
|
|
20230627,091600,42915675,2385,2380,2385,2380,17
|
|
20230627,091500,42875180,2390,2390,2390,2390,0
|
|
20230627,091400,42875180,2390,2390,2390,2390,0
|
|
20230627,091300,42875180,2390,2390,2390,2390,1
|
|
20230627,091200,42872790,2385,2385,2385,2385,0
|
|
20230627,091100,42872790,2385,2385,2385,2385,0
|
|
20230627,091000,42872790,2385,2385,2385,2385,0
|
|
20230627,090900,42872790,2385,2385,2385,2385,0
|
|
20230627,090800,42872790,2385,2365,2385,2365,11
|
|
20230627,090700,42846755,2370,2370,2370,2370,0
|
|
20230627,090600,42846755,2370,2370,2370,2370,2000
|
|
20230627,090500,38106755,2375,2375,2400,2375,2877
|
|
20230627,090400,31269110,2375,2375,2375,2375,99
|
|
20230627,090300,31033985,2370,2365,2370,2350,3730
|
|
20230627,090200,22214345,2365,2365,2370,2365,1100
|
|
20230627,090100,19612345,2370,2375,2375,2370,112
|
|
20230627,090000,19346900,2340,2320,2360,2320,8335
|