573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183000,164255610,2140,2140,2140,2140,2989
|
|
20230627,182900,164255610,2140,2140,2140,2140,0
|
|
20230627,182800,164255610,2140,2140,2140,2140,0
|
|
20230627,182700,164255610,2140,2140,2140,2140,0
|
|
20230627,182600,164255610,2140,2140,2140,2140,0
|
|
20230627,182500,164255610,2140,2140,2140,2140,0
|
|
20230627,182400,164255610,2140,2140,2140,2140,0
|
|
20230627,182300,164255610,2140,2140,2140,2140,0
|
|
20230627,182200,164255610,2140,2140,2140,2140,0
|
|
20230627,182100,164255610,2140,2140,2140,2140,0
|
|
20230627,182000,164255610,2140,2140,2140,2140,0
|
|
20230627,181900,164255610,2140,2140,2140,2140,0
|
|
20230627,181800,164255610,2140,2140,2140,2140,0
|
|
20230627,181700,164255610,2140,2140,2140,2140,0
|
|
20230627,181600,164255610,2140,2140,2140,2140,0
|
|
20230627,181500,164255610,2140,2140,2140,2140,0
|
|
20230627,181400,164255610,2140,2140,2140,2140,0
|
|
20230627,181300,164255610,2140,2140,2140,2140,0
|
|
20230627,181200,164255610,2140,2140,2140,2140,0
|
|
20230627,181100,164255610,2140,2140,2140,2140,0
|
|
20230627,181000,164255610,2140,2140,2140,2140,0
|
|
20230627,180900,164255610,2140,2140,2140,2140,0
|
|
20230627,180800,164255610,2140,2140,2140,2140,0
|
|
20230627,180700,164255610,2140,2140,2140,2140,0
|
|
20230627,180600,164255610,2140,2140,2140,2140,0
|
|
20230627,180500,164255610,2140,2140,2140,2140,0
|
|
20230627,180400,164255610,2140,2140,2140,2140,0
|
|
20230627,180300,164255610,2140,2140,2140,2140,0
|
|
20230627,180200,164255610,2140,2140,2140,2140,0
|
|
20230627,180100,164255610,2140,2140,2140,2140,0
|
|
20230627,180000,164255610,2140,2140,2140,2140,2989
|
|
20230627,175900,164255610,2140,2140,2140,2140,0
|
|
20230627,175800,164255610,2140,2140,2140,2140,0
|
|
20230627,175700,164255610,2140,2140,2140,2140,0
|
|
20230627,175600,164255610,2140,2140,2140,2140,0
|
|
20230627,175500,164255610,2140,2140,2140,2140,0
|
|
20230627,175400,164255610,2140,2140,2140,2140,0
|
|
20230627,175300,164255610,2140,2140,2140,2140,0
|
|
20230627,175200,164255610,2140,2140,2140,2140,0
|
|
20230627,175100,164255610,2140,2140,2140,2140,0
|
|
20230627,175000,164255610,2140,2140,2140,2140,0
|
|
20230627,174900,164255610,2140,2140,2140,2140,0
|
|
20230627,174800,164255610,2140,2140,2140,2140,0
|
|
20230627,174700,164255610,2140,2140,2140,2140,0
|
|
20230627,174600,164255610,2140,2140,2140,2140,0
|
|
20230627,174500,164255610,2140,2140,2140,2140,0
|
|
20230627,174400,164255610,2140,2140,2140,2140,0
|
|
20230627,174300,164255610,2140,2140,2140,2140,0
|
|
20230627,174200,164255610,2140,2140,2140,2140,0
|
|
20230627,174100,164255610,2140,2140,2140,2140,0
|
|
20230627,174000,164255610,2140,2140,2140,2140,0
|
|
20230627,173900,164255610,2140,2140,2140,2140,0
|
|
20230627,173800,164255610,2140,2140,2140,2140,0
|
|
20230627,173700,164255610,2140,2140,2140,2140,0
|
|
20230627,173600,164255610,2140,2140,2140,2140,0
|
|
20230627,173500,164255610,2140,2140,2140,2140,0
|
|
20230627,173400,164255610,2140,2140,2140,2140,0
|
|
20230627,173300,164255610,2140,2140,2140,2140,0
|
|
20230627,173200,164255610,2140,2140,2140,2140,0
|
|
20230627,173100,164255610,2140,2140,2140,2140,0
|
|
20230627,173000,164255610,2140,2140,2140,2140,2989
|
|
20230627,172900,164255610,2140,2140,2140,2140,0
|
|
20230627,172800,164255610,2140,2140,2140,2140,0
|
|
20230627,172700,164255610,2140,2140,2140,2140,0
|
|
20230627,172600,164255610,2140,2140,2140,2140,0
|
|
20230627,172500,164255610,2140,2140,2140,2140,0
|
|
20230627,172400,164255610,2140,2140,2140,2140,0
|
|
20230627,172300,164255610,2140,2140,2140,2140,0
|
|
20230627,172200,164255610,2140,2140,2140,2140,0
|
|
20230627,172100,164255610,2140,2140,2140,2140,0
|
|
20230627,172000,164255610,2140,2140,2140,2140,0
|
|
20230627,171900,164255610,2140,2140,2140,2140,0
|
|
20230627,171800,164255610,2140,2140,2140,2140,0
|
|
20230627,171700,164255610,2140,2140,2140,2140,0
|
|
20230627,171600,164255610,2140,2140,2140,2140,0
|
|
20230627,171500,164255610,2140,2140,2140,2140,0
|
|
20230627,171400,164255610,2140,2140,2140,2140,0
|
|
20230627,171300,164255610,2140,2140,2140,2140,0
|
|
20230627,171200,164255610,2140,2140,2140,2140,0
|
|
20230627,171100,164255610,2140,2140,2140,2140,0
|
|
20230627,171000,164255610,2140,2140,2140,2140,0
|
|
20230627,170900,164255610,2140,2140,2140,2140,0
|
|
20230627,170800,164255610,2140,2140,2140,2140,0
|
|
20230627,170700,164255610,2140,2140,2140,2140,0
|
|
20230627,170600,164255610,2140,2140,2140,2140,0
|
|
20230627,170500,164255610,2140,2140,2140,2140,0
|
|
20230627,170400,164255610,2140,2140,2140,2140,0
|
|
20230627,170300,164255610,2140,2140,2140,2140,0
|
|
20230627,170200,164255610,2140,2140,2140,2140,0
|
|
20230627,170100,164255610,2140,2140,2140,2140,0
|
|
20230627,170000,164255610,2140,2140,2140,2140,2989
|
|
20230627,165900,164255610,2140,2140,2140,2140,0
|
|
20230627,165800,164255610,2140,2140,2140,2140,0
|
|
20230627,165700,164255610,2140,2140,2140,2140,0
|
|
20230627,165600,164255610,2140,2140,2140,2140,0
|
|
20230627,165500,164255610,2140,2140,2140,2140,0
|
|
20230627,165400,164255610,2140,2140,2140,2140,0
|
|
20230627,165300,164255610,2140,2140,2140,2140,0
|
|
20230627,165200,164255610,2140,2140,2140,2140,0
|
|
20230627,165100,164255610,2140,2140,2140,2140,0
|
|
20230627,165000,164255610,2140,2140,2140,2140,0
|
|
20230627,164900,164255610,2140,2140,2140,2140,0
|
|
20230627,164800,164255610,2140,2140,2140,2140,0
|
|
20230627,164700,164255610,2140,2140,2140,2140,0
|
|
20230627,164600,164255610,2140,2140,2140,2140,0
|
|
20230627,164500,164255610,2140,2140,2140,2140,0
|
|
20230627,164400,164255610,2140,2140,2140,2140,0
|
|
20230627,164300,164255610,2140,2140,2140,2140,0
|
|
20230627,164200,164255610,2140,2140,2140,2140,0
|
|
20230627,164100,164255610,2140,2140,2140,2140,0
|
|
20230627,164000,164255610,2140,2140,2140,2140,0
|
|
20230627,163900,164255610,2140,2140,2140,2140,0
|
|
20230627,163800,164255610,2140,2140,2140,2140,0
|
|
20230627,163700,164255610,2140,2140,2140,2140,0
|
|
20230627,163600,164255610,2140,2140,2140,2140,0
|
|
20230627,163500,164255610,2140,2140,2140,2140,0
|
|
20230627,163400,164255610,2140,2140,2140,2140,0
|
|
20230627,163300,164255610,2140,2140,2140,2140,0
|
|
20230627,163200,164255610,2140,2140,2140,2140,0
|
|
20230627,163100,164255610,2140,2140,2140,2140,0
|
|
20230627,163000,164255610,2140,2140,2140,2140,2989
|
|
20230627,162900,164255610,2140,2140,2140,2140,0
|
|
20230627,162800,164255610,2140,2140,2140,2140,0
|
|
20230627,162700,164255610,2140,2140,2140,2140,0
|
|
20230627,162600,164255610,2140,2140,2140,2140,0
|
|
20230627,162500,164255610,2140,2140,2140,2140,0
|
|
20230627,162400,164255610,2140,2140,2140,2140,0
|
|
20230627,162300,164255610,2140,2140,2140,2140,0
|
|
20230627,162200,164255610,2140,2140,2140,2140,0
|
|
20230627,162100,164255610,2140,2140,2140,2140,0
|
|
20230627,162000,164255610,2140,2140,2140,2140,0
|
|
20230627,161900,164255610,2140,2140,2140,2140,0
|
|
20230627,161800,164255610,2140,2140,2140,2140,0
|
|
20230627,161700,164255610,2140,2140,2140,2140,0
|
|
20230627,161600,164255610,2140,2140,2140,2140,0
|
|
20230627,161500,164255610,2140,2140,2140,2140,0
|
|
20230627,161400,164255610,2140,2140,2140,2140,0
|
|
20230627,161300,164255610,2140,2140,2140,2140,0
|
|
20230627,161200,164255610,2140,2140,2140,2140,0
|
|
20230627,161100,164255610,2140,2140,2140,2140,0
|
|
20230627,161000,164255610,2140,2140,2140,2140,0
|
|
20230627,160900,164255610,2140,2140,2140,2140,0
|
|
20230627,160800,164255610,2140,2140,2140,2140,0
|
|
20230627,160700,164255610,2140,2140,2140,2140,0
|
|
20230627,160600,164255610,2140,2140,2140,2140,0
|
|
20230627,160500,164255610,2140,2140,2140,2140,0
|
|
20230627,160400,164255610,2140,2140,2140,2140,0
|
|
20230627,160300,164255610,2140,2140,2140,2140,0
|
|
20230627,160200,164255610,2140,2140,2140,2140,0
|
|
20230627,160100,164255610,2140,2140,2140,2140,0
|
|
20230627,160000,164255610,2140,2140,2140,2140,2989
|
|
20230627,155900,164255610,2140,2140,2140,2140,0
|
|
20230627,155800,164255610,2140,2140,2140,2140,0
|
|
20230627,155700,164255610,2140,2140,2140,2140,0
|
|
20230627,155600,164255610,2140,2140,2140,2140,0
|
|
20230627,155500,164255610,2140,2140,2140,2140,0
|
|
20230627,155400,164255610,2140,2140,2140,2140,0
|
|
20230627,155300,164255610,2140,2140,2140,2140,0
|
|
20230627,155200,164255610,2140,2140,2140,2140,0
|
|
20230627,155100,164255610,2140,2140,2140,2140,0
|
|
20230627,155000,164255610,2140,2140,2140,2140,0
|
|
20230627,154900,164255610,2140,2140,2140,2140,0
|
|
20230627,154800,164255610,2140,2140,2140,2140,0
|
|
20230627,154700,164255610,2140,2140,2140,2140,0
|
|
20230627,154600,164255610,2140,2140,2140,2140,0
|
|
20230627,154500,164255610,2140,2140,2140,2140,0
|
|
20230627,154400,164255610,2140,2140,2140,2140,0
|
|
20230627,154300,164255610,2140,2140,2140,2140,0
|
|
20230627,154200,164255610,2140,2140,2140,2140,0
|
|
20230627,154100,164255610,2140,2140,2140,2140,0
|
|
20230627,154000,164255610,2140,2140,2140,2140,0
|
|
20230627,153900,164255610,2140,2140,2140,2140,0
|
|
20230627,153800,164255610,2140,2140,2140,2140,0
|
|
20230627,153700,164255610,2140,2140,2140,2140,0
|
|
20230627,153600,164255610,2140,2140,2140,2140,0
|
|
20230627,153500,164255610,2140,2140,2140,2140,0
|
|
20230627,153400,164255610,2140,2140,2140,2140,0
|
|
20230627,153300,164255610,2140,2140,2140,2140,0
|
|
20230627,153200,164255610,2140,2140,2140,2140,0
|
|
20230627,153100,164255610,2140,2140,2140,2140,0
|
|
20230627,153000,164255610,2140,2140,2140,2140,5978
|
|
20230627,152900,157859150,2145,2145,2145,2145,0
|
|
20230627,152800,157859150,2145,2145,2145,2145,0
|
|
20230627,152700,157859150,2145,2145,2145,2145,0
|
|
20230627,152600,157859150,2145,2145,2145,2145,0
|
|
20230627,152500,157859150,2145,2145,2145,2145,0
|
|
20230627,152400,157859150,2145,2145,2145,2145,0
|
|
20230627,152300,157859150,2145,2145,2145,2145,0
|
|
20230627,152200,157859150,2145,2145,2145,2145,0
|
|
20230627,152100,157859150,2145,2145,2145,2145,0
|
|
20230627,152000,157859150,2145,2145,2145,2145,0
|
|
20230627,151900,157859150,2145,2145,2145,2145,0
|
|
20230627,151800,157859150,2145,2145,2145,2145,0
|
|
20230627,151700,157859150,2145,2145,2145,2145,10
|
|
20230627,151600,157837700,2145,2145,2145,2145,1020
|
|
20230627,151500,155649800,2145,2145,2145,2145,186
|
|
20230627,151400,155250830,2145,2145,2145,2145,0
|
|
20230627,151300,155250830,2145,2145,2145,2145,0
|
|
20230627,151200,155250830,2145,2145,2145,2145,1
|
|
20230627,151100,155248685,2145,2145,2145,2145,0
|
|
20230627,151000,155248685,2145,2150,2150,2145,7
|
|
20230627,150900,155233660,2145,2145,2145,2145,0
|
|
20230627,150800,155233660,2145,2145,2145,2145,468
|
|
20230627,150700,154229800,2150,2150,2150,2150,2
|
|
20230627,150600,154225500,2145,2145,2145,2145,0
|
|
20230627,150500,154225500,2145,2145,2145,2145,151
|
|
20230627,150400,153901605,2145,2145,2145,2145,100
|
|
20230627,150300,153687105,2145,2145,2145,2145,0
|
|
20230627,150200,153687105,2145,2145,2145,2145,978
|
|
20230627,150100,151589295,2145,2145,2145,2145,250
|
|
20230627,150000,151053045,2145,2145,2145,2145,1
|
|
20230627,145900,151050900,2140,2140,2140,2140,0
|
|
20230627,145800,151050900,2140,2140,2140,2140,0
|
|
20230627,145700,151050900,2140,2140,2140,2140,0
|
|
20230627,145600,151050900,2140,2140,2140,2140,0
|
|
20230627,145500,151050900,2140,2140,2140,2140,400
|
|
20230627,145400,150194900,2145,2145,2145,2145,1
|
|
20230627,145300,150192755,2145,2145,2145,2145,0
|
|
20230627,145200,150192755,2145,2140,2145,2140,204
|
|
20230627,145100,149755195,2145,2145,2145,2145,0
|
|
20230627,145000,149755195,2145,2145,2145,2145,0
|
|
20230627,144900,149755195,2145,2145,2145,2145,0
|
|
20230627,144800,149755195,2145,2145,2145,2145,14
|
|
20230627,144700,149725165,2145,2145,2145,2145,400
|
|
20230627,144600,148867165,2145,2145,2145,2145,0
|
|
20230627,144500,148867165,2145,2145,2145,2145,0
|
|
20230627,144400,148867165,2145,2145,2145,2145,200
|
|
20230627,144300,148438165,2145,2145,2145,2145,0
|
|
20230627,144200,148438165,2145,2145,2145,2145,0
|
|
20230627,144100,148438165,2145,2145,2145,2145,0
|
|
20230627,144000,148438165,2145,2145,2145,2145,0
|
|
20230627,143900,148438165,2145,2145,2145,2145,0
|
|
20230627,143800,148438165,2145,2145,2145,2145,0
|
|
20230627,143700,148438165,2145,2145,2145,2145,489
|
|
20230627,143600,147389260,2150,2150,2150,2150,0
|
|
20230627,143500,147389260,2150,2150,2150,2150,0
|
|
20230627,143400,147389260,2150,2150,2150,2150,0
|
|
20230627,143300,147389260,2150,2150,2150,2150,100
|
|
20230627,143200,147174260,2150,2150,2150,2150,2577
|
|
20230627,143100,141633710,2150,2150,2150,2150,0
|
|
20230627,143000,141633710,2150,2150,2150,2150,0
|
|
20230627,142900,141633710,2150,2150,2150,2150,0
|
|
20230627,142800,141633710,2150,2150,2150,2150,0
|
|
20230627,142700,141633710,2150,2150,2150,2150,0
|
|
20230627,142600,141633710,2150,2150,2150,2150,0
|
|
20230627,142500,141633710,2150,2150,2150,2150,0
|
|
20230627,142400,141633710,2150,2150,2150,2150,0
|
|
20230627,142300,141633710,2150,2150,2150,2150,0
|
|
20230627,142200,141633710,2150,2150,2150,2150,0
|
|
20230627,142100,141633710,2150,2150,2150,2150,0
|
|
20230627,142000,141633710,2150,2150,2150,2150,0
|
|
20230627,141900,141633710,2150,2150,2150,2150,0
|
|
20230627,141800,141633710,2150,2150,2150,2150,14
|
|
20230627,141700,141603610,2150,2150,2150,2150,0
|
|
20230627,141600,141603610,2150,2150,2150,2150,0
|
|
20230627,141500,141603610,2150,2150,2150,2150,0
|
|
20230627,141400,141603610,2150,2150,2150,2150,0
|
|
20230627,141300,141603610,2150,2150,2150,2150,0
|
|
20230627,141200,141603610,2150,2150,2150,2150,102
|
|
20230627,141100,141384310,2150,2150,2150,2150,0
|
|
20230627,141000,141384310,2150,2150,2150,2150,0
|
|
20230627,140900,141384310,2150,2150,2150,2150,0
|
|
20230627,140800,141384310,2150,2150,2150,2150,0
|
|
20230627,140700,141384310,2150,2150,2150,2150,0
|
|
20230627,140600,141384310,2150,2150,2150,2150,0
|
|
20230627,140500,141384310,2150,2150,2150,2150,2
|
|
20230627,140400,141380010,2145,2145,2145,2145,0
|
|
20230627,140300,141380010,2145,2145,2145,2145,0
|
|
20230627,140200,141380010,2145,2145,2145,2145,0
|
|
20230627,140100,141380010,2145,2145,2145,2145,0
|
|
20230627,140000,141380010,2145,2145,2145,2145,0
|
|
20230627,135900,141380010,2145,2145,2145,2145,0
|
|
20230627,135800,141380010,2145,2145,2145,2145,0
|
|
20230627,135700,141380010,2145,2145,2145,2145,0
|
|
20230627,135600,141380010,2145,2145,2145,2145,160
|
|
20230627,135500,141036810,2150,2150,2150,2150,0
|
|
20230627,135400,141036810,2150,2150,2150,2150,0
|
|
20230627,135300,141036810,2150,2150,2150,2150,0
|
|
20230627,135200,141036810,2150,2150,2150,2150,0
|
|
20230627,135100,141036810,2150,2150,2150,2150,30
|
|
20230627,135000,140972310,2150,2150,2150,2150,0
|
|
20230627,134900,140972310,2150,2150,2150,2150,500
|
|
20230627,134800,139897310,2150,2150,2150,2150,0
|
|
20230627,134700,139897310,2150,2150,2150,2150,0
|
|
20230627,134600,139897310,2150,2150,2150,2150,0
|
|
20230627,134500,139897310,2150,2150,2150,2150,1
|
|
20230627,134400,139895160,2150,2150,2150,2150,0
|
|
20230627,134300,139895160,2150,2150,2150,2150,0
|
|
20230627,134200,139895160,2150,2150,2150,2150,0
|
|
20230627,134100,139895160,2150,2150,2150,2150,510
|
|
20230627,134000,138798660,2140,2140,2140,2140,200
|
|
20230627,133900,138370660,2140,2140,2140,2140,1
|
|
20230627,133800,138368520,2140,2140,2140,2140,0
|
|
20230627,133700,138368520,2140,2140,2140,2140,262
|
|
20230627,133600,137807840,2140,2145,2145,2140,77
|
|
20230627,133500,137642775,2150,2150,2150,2150,0
|
|
20230627,133400,137642775,2150,2150,2150,2150,500
|
|
20230627,133300,136567775,2150,2150,2150,2150,1
|
|
20230627,133200,136565625,2150,2150,2150,2150,0
|
|
20230627,133100,136565625,2150,2150,2150,2150,0
|
|
20230627,133000,136565625,2150,2150,2150,2150,0
|
|
20230627,132900,136565625,2150,2150,2150,2150,10
|
|
20230627,132800,136544125,2150,2150,2150,2150,0
|
|
20230627,132700,136544125,2150,2150,2150,2150,0
|
|
20230627,132600,136544125,2150,2150,2150,2150,0
|
|
20230627,132500,136544125,2150,2150,2150,2150,0
|
|
20230627,132400,136544125,2150,2150,2150,2150,10
|
|
20230627,132300,136522625,2140,2140,2140,2140,9
|
|
20230627,132200,136503365,2140,2140,2140,2140,50
|
|
20230627,132100,136396365,2150,2150,2150,2150,1
|
|
20230627,132000,136394215,2140,2145,2145,2140,1259
|
|
20230627,131900,133698980,2150,2150,2150,2150,0
|
|
20230627,131800,133698980,2150,2150,2150,2150,3
|
|
20230627,131700,133692530,2145,2145,2145,2145,120
|
|
20230627,131600,133435130,2145,2145,2145,2145,10
|
|
20230627,131500,133413680,2145,2145,2145,2145,0
|
|
20230627,131400,133413680,2145,2145,2145,2145,0
|
|
20230627,131300,133413680,2145,2145,2145,2145,0
|
|
20230627,131200,133413680,2145,2145,2145,2145,0
|
|
20230627,131100,133413680,2145,2145,2145,2145,1
|
|
20230627,131000,133411535,2150,2150,2150,2150,0
|
|
20230627,130900,133411535,2150,2150,2150,2150,0
|
|
20230627,130800,133411535,2150,2150,2150,2150,0
|
|
20230627,130700,133411535,2150,2150,2150,2150,0
|
|
20230627,130600,133411535,2150,2150,2150,2150,0
|
|
20230627,130500,133411535,2150,2150,2150,2150,0
|
|
20230627,130400,133411535,2150,2150,2150,2150,0
|
|
20230627,130300,133411535,2150,2150,2150,2150,1
|
|
20230627,130200,133409385,2145,2145,2145,2145,337
|
|
20230627,130100,132686520,2145,2145,2145,2145,303
|
|
20230627,130000,132036585,2150,2150,2150,2150,0
|
|
20230627,125900,132036585,2150,2150,2150,2150,0
|
|
20230627,125800,132036585,2150,2150,2150,2150,0
|
|
20230627,125700,132036585,2150,2150,2150,2150,0
|
|
20230627,125600,132036585,2150,2150,2150,2150,0
|
|
20230627,125500,132036585,2150,2150,2150,2150,0
|
|
20230627,125400,132036585,2150,2150,2150,2150,0
|
|
20230627,125300,132036585,2150,2150,2150,2150,0
|
|
20230627,125200,132036585,2150,2150,2150,2150,3
|
|
20230627,125100,132030135,2145,2145,2145,2145,900
|
|
20230627,125000,130099635,2140,2140,2140,2140,0
|
|
20230627,124900,130099635,2140,2140,2140,2140,0
|
|
20230627,124800,130099635,2140,2140,2140,2140,0
|
|
20230627,124700,130099635,2140,2140,2140,2140,100
|
|
20230627,124600,129885635,2150,2150,2150,2150,0
|
|
20230627,124500,129885635,2150,2150,2150,2150,0
|
|
20230627,124400,129885635,2150,2150,2150,2150,301
|
|
20230627,124300,129238485,2140,2140,2140,2140,0
|
|
20230627,124200,129238485,2140,2140,2140,2140,0
|
|
20230627,124100,129238485,2140,2140,2140,2140,1
|
|
20230627,124000,129236345,2140,2140,2140,2140,55
|
|
20230627,123900,129118645,2150,2150,2150,2150,0
|
|
20230627,123800,129118645,2150,2150,2150,2150,0
|
|
20230627,123700,129118645,2150,2150,2150,2150,10
|
|
20230627,123600,129097145,2150,2150,2150,2150,0
|
|
20230627,123500,129097145,2150,2150,2150,2150,0
|
|
20230627,123400,129097145,2150,2150,2150,2150,0
|
|
20230627,123300,129097145,2150,2150,2150,2150,0
|
|
20230627,123200,129097145,2150,2150,2150,2150,1
|
|
20230627,123100,129094995,2150,2150,2150,2150,0
|
|
20230627,123000,129094995,2150,2150,2150,2150,1
|
|
20230627,122900,129092845,2140,2140,2140,2140,6
|
|
20230627,122800,129080005,2140,2140,2140,2140,12
|
|
20230627,122700,129054325,2150,2150,2150,2150,0
|
|
20230627,122600,129054325,2150,2150,2150,2150,0
|
|
20230627,122500,129054325,2150,2145,2150,2145,11
|
|
20230627,122400,129030725,2140,2140,2145,2140,102
|
|
20230627,122300,128812440,2150,2150,2150,2150,2
|
|
20230627,122200,128808140,2145,2140,2145,2140,559
|
|
20230627,122100,127610085,2145,2145,2145,2145,42
|
|
20230627,122000,127519995,2145,2145,2145,2145,200
|
|
20230627,121900,127090995,2150,2150,2150,2150,81
|
|
20230627,121800,126916845,2150,2150,2150,2145,552
|
|
20230627,121700,125732795,2145,2145,2145,2145,25
|
|
20230627,121600,125679170,2150,2150,2150,2150,2
|
|
20230627,121500,125674870,2150,2150,2150,2150,2
|
|
20230627,121400,125670570,2150,2150,2150,2150,1
|
|
20230627,121300,125668420,2150,2150,2150,2150,1
|
|
20230627,121200,125666270,2145,2145,2145,2145,501
|
|
20230627,121100,124591625,2150,2150,2150,2150,0
|
|
20230627,121000,124591625,2150,2150,2150,2150,0
|
|
20230627,120900,124591625,2150,2150,2150,2150,0
|
|
20230627,120800,124591625,2150,2150,2150,2150,0
|
|
20230627,120700,124591625,2150,2150,2150,2150,0
|
|
20230627,120600,124591625,2150,2150,2150,2150,0
|
|
20230627,120500,124591625,2150,2145,2150,2145,201
|
|
20230627,120400,124160475,2145,2145,2145,2145,0
|
|
20230627,120300,124160475,2145,2145,2145,2145,0
|
|
20230627,120200,124160475,2145,2145,2145,2145,0
|
|
20230627,120100,124160475,2145,2145,2145,2145,0
|
|
20230627,120000,124160475,2145,2145,2145,2145,76
|
|
20230627,115900,123997455,2150,2150,2150,2150,1
|
|
20230627,115800,123995305,2150,2150,2150,2150,0
|
|
20230627,115700,123995305,2150,2150,2150,2150,0
|
|
20230627,115600,123995305,2150,2150,2150,2150,30
|
|
20230627,115500,123930805,2155,2155,2155,2155,0
|
|
20230627,115400,123930805,2155,2150,2155,2150,51
|
|
20230627,115300,123821150,2150,2150,2150,2150,0
|
|
20230627,115200,123821150,2150,2150,2150,2150,0
|
|
20230627,115100,123821150,2150,2150,2150,2150,78
|
|
20230627,115000,123653450,2155,2155,2155,2155,0
|
|
20230627,114900,123653450,2155,2155,2155,2155,0
|
|
20230627,114800,123653450,2155,2155,2155,2155,0
|
|
20230627,114700,123653450,2155,2155,2155,2155,60
|
|
20230627,114600,123524150,2155,2155,2155,2155,0
|
|
20230627,114500,123524150,2155,2155,2155,2155,0
|
|
20230627,114400,123524150,2155,2155,2155,2155,1
|
|
20230627,114300,123521995,2150,2150,2150,2150,0
|
|
20230627,114200,123521995,2150,2150,2150,2150,5
|
|
20230627,114100,123511245,2150,2150,2150,2150,10
|
|
20230627,114000,123489745,2155,2155,2155,2155,0
|
|
20230627,113900,123489745,2155,2155,2155,2155,5
|
|
20230627,113800,123478970,2155,2155,2155,2155,20
|
|
20230627,113700,123435870,2155,2155,2155,2155,0
|
|
20230627,113600,123435870,2155,2155,2155,2155,0
|
|
20230627,113500,123435870,2155,2155,2155,2155,0
|
|
20230627,113400,123435870,2155,2155,2155,2155,100
|
|
20230627,113300,123220370,2155,2155,2155,2155,0
|
|
20230627,113200,123220370,2155,2155,2155,2155,0
|
|
20230627,113100,123220370,2155,2155,2155,2155,0
|
|
20230627,113000,123220370,2155,2155,2155,2155,0
|
|
20230627,112900,123220370,2155,2155,2155,2155,300
|
|
20230627,112800,122573870,2155,2155,2155,2155,40
|
|
20230627,112700,122487670,2155,2155,2155,2155,20
|
|
20230627,112600,122444570,2155,2155,2155,2155,35
|
|
20230627,112500,122369145,2155,2155,2155,2155,0
|
|
20230627,112400,122369145,2155,2155,2155,2155,0
|
|
20230627,112300,122369145,2155,2155,2155,2155,0
|
|
20230627,112200,122369145,2155,2155,2155,2155,0
|
|
20230627,112100,122369145,2155,2155,2155,2155,2
|
|
20230627,112000,122364835,2155,2155,2155,2155,81
|
|
20230627,111900,122190280,2155,2150,2155,2150,1362
|
|
20230627,111800,119255670,2150,2150,2150,2150,444
|
|
20230627,111700,118301070,2150,2150,2150,2150,440
|
|
20230627,111600,117355070,2150,2150,2150,2150,0
|
|
20230627,111500,117355070,2150,2150,2150,2150,0
|
|
20230627,111400,117355070,2150,2150,2150,2150,2010
|
|
20230627,111300,113033570,2150,2150,2150,2150,0
|
|
20230627,111200,113033570,2150,2150,2150,2150,103
|
|
20230627,111100,112812120,2150,2150,2150,2150,2500
|
|
20230627,111000,107437120,2155,2155,2155,2155,0
|
|
20230627,110900,107437120,2155,2155,2155,2155,1
|
|
20230627,110800,107434965,2145,2145,2145,2145,0
|
|
20230627,110700,107434965,2145,2145,2145,2145,0
|
|
20230627,110600,107434965,2145,2145,2145,2145,0
|
|
20230627,110500,107434965,2145,2145,2145,2145,0
|
|
20230627,110400,107434965,2145,2145,2145,2145,0
|
|
20230627,110300,107434965,2145,2155,2155,2145,2160
|
|
20230627,110200,102793795,2155,2155,2155,2155,0
|
|
20230627,110100,102793795,2155,2150,2155,2150,4296
|
|
20230627,110000,93541160,2145,2145,2145,2145,0
|
|
20230627,105900,93541160,2145,2145,2145,2145,30
|
|
20230627,105800,93476810,2145,2145,2145,2145,200
|
|
20230627,105700,93047810,2145,2150,2150,2145,55
|
|
20230627,105600,92929810,2150,2150,2150,2150,0
|
|
20230627,105500,92929810,2150,2150,2150,2150,0
|
|
20230627,105400,92929810,2150,2150,2150,2150,6
|
|
20230627,105300,92916910,2150,2150,2150,2150,0
|
|
20230627,105200,92916910,2150,2150,2150,2150,0
|
|
20230627,105100,92916910,2150,2150,2150,2150,0
|
|
20230627,105000,92916910,2150,2150,2150,2150,0
|
|
20230627,104900,92916910,2150,2150,2150,2150,0
|
|
20230627,104800,92916910,2150,2145,2150,2145,147
|
|
20230627,104700,92601210,2150,2150,2150,2150,601
|
|
20230627,104600,91309060,2150,2155,2155,2150,443
|
|
20230627,104500,90356495,2155,2155,2155,2155,10
|
|
20230627,104400,90334945,2150,2150,2155,2150,9982
|
|
20230627,104300,68873635,2150,2150,2150,2150,104
|
|
20230627,104200,68650035,2150,2150,2150,2150,46
|
|
20230627,104100,68551135,2145,2145,2145,2145,0
|
|
20230627,104000,68551135,2145,2145,2145,2145,0
|
|
20230627,103900,68551135,2145,2145,2145,2145,11
|
|
20230627,103800,68527540,2145,2145,2145,2145,0
|
|
20230627,103700,68527540,2145,2145,2145,2145,89
|
|
20230627,103600,68336635,2145,2145,2145,2145,0
|
|
20230627,103500,68336635,2145,2145,2145,2145,0
|
|
20230627,103400,68336635,2145,2145,2145,2145,0
|
|
20230627,103300,68336635,2145,2145,2145,2145,26
|
|
20230627,103200,68280865,2145,2145,2145,2145,0
|
|
20230627,103100,68280865,2145,2145,2145,2145,400
|
|
20230627,103000,67422865,2150,2150,2150,2150,0
|
|
20230627,102900,67422865,2150,2150,2150,2150,300
|
|
20230627,102800,66777865,2150,2150,2150,2150,1
|
|
20230627,102700,66775715,2145,2145,2145,2145,0
|
|
20230627,102600,66775715,2145,2145,2145,2145,274
|
|
20230627,102500,66187985,2145,2145,2145,2145,226
|
|
20230627,102400,65703215,2145,2145,2145,2145,1260
|
|
20230627,102300,63000515,2150,2150,2150,2150,0
|
|
20230627,102200,63000515,2150,2150,2150,2150,0
|
|
20230627,102100,63000515,2150,2150,2150,2150,0
|
|
20230627,102000,63000515,2150,2150,2150,2150,252
|
|
20230627,101900,62458715,2150,2150,2150,2150,0
|
|
20230627,101800,62458715,2150,2150,2150,2150,0
|
|
20230627,101700,62458715,2150,2150,2150,2150,326
|
|
20230627,101600,61757815,2150,2150,2150,2150,0
|
|
20230627,101500,61757815,2150,2150,2150,2150,1
|
|
20230627,101400,61755665,2145,2145,2145,2145,0
|
|
20230627,101300,61755665,2145,2145,2145,2145,2677
|
|
20230627,101200,56013500,2145,2145,2145,2145,0
|
|
20230627,101100,56013500,2145,2145,2145,2145,0
|
|
20230627,101000,56013500,2145,2145,2145,2145,0
|
|
20230627,100900,56013500,2145,2145,2145,2145,0
|
|
20230627,100800,56013500,2145,2145,2145,2145,0
|
|
20230627,100700,56013500,2145,2145,2145,2145,1
|
|
20230627,100600,56011355,2145,2145,2145,2145,0
|
|
20230627,100500,56011355,2145,2145,2145,2145,0
|
|
20230627,100400,56011355,2145,2145,2145,2145,0
|
|
20230627,100300,56011355,2145,2145,2145,2145,0
|
|
20230627,100200,56011355,2145,2145,2145,2145,1
|
|
20230627,100100,56009210,2135,2135,2135,2135,0
|
|
20230627,100000,56009210,2135,2135,2135,2135,0
|
|
20230627,095900,56009210,2135,2135,2135,2135,0
|
|
20230627,095800,56009210,2135,2135,2135,2135,0
|
|
20230627,095700,56009210,2135,2135,2135,2135,0
|
|
20230627,095600,56009210,2135,2135,2135,2135,0
|
|
20230627,095500,56009210,2135,2135,2135,2135,400
|
|
20230627,095400,55155210,2135,2140,2140,2135,600
|
|
20230627,095300,53873845,2145,2145,2145,2145,100
|
|
20230627,095200,53659345,2135,2135,2135,2135,0
|
|
20230627,095100,53659345,2135,2135,2135,2135,510
|
|
20230627,095000,52570495,2135,2135,2135,2135,0
|
|
20230627,094900,52570495,2135,2135,2135,2135,60
|
|
20230627,094800,52442395,2135,2135,2135,2135,0
|
|
20230627,094700,52442395,2135,2140,2145,2135,1268
|
|
20230627,094600,49728455,2135,2135,2135,2135,0
|
|
20230627,094500,49728455,2135,2135,2135,2135,800
|
|
20230627,094400,48020455,2130,2140,2140,2130,1500
|
|
20230627,094300,44818285,2145,2145,2145,2145,0
|
|
20230627,094200,44818285,2145,2145,2145,2145,1000
|
|
20230627,094100,42673285,2145,2140,2145,2140,100
|
|
20230627,094000,42459280,2145,2140,2145,2140,501
|
|
20230627,093900,41387135,2145,2145,2145,2145,0
|
|
20230627,093800,41387135,2145,2145,2145,2145,0
|
|
20230627,093700,41387135,2145,2145,2145,2145,0
|
|
20230627,093600,41387135,2145,2145,2145,2145,0
|
|
20230627,093500,41387135,2145,2145,2145,2145,0
|
|
20230627,093400,41387135,2145,2145,2145,2145,0
|
|
20230627,093300,41387135,2145,2145,2145,2145,0
|
|
20230627,093200,41387135,2145,2145,2145,2145,10
|
|
20230627,093100,41365685,2145,2145,2145,2145,0
|
|
20230627,093000,41365685,2145,2145,2145,2145,0
|
|
20230627,092900,41365685,2145,2145,2145,2145,466
|
|
20230627,092800,40366115,2145,2145,2145,2145,0
|
|
20230627,092700,40366115,2145,2145,2145,2145,0
|
|
20230627,092600,40366115,2145,2145,2145,2145,0
|
|
20230627,092500,40366115,2145,2145,2145,2145,0
|
|
20230627,092400,40366115,2145,2145,2145,2145,433
|
|
20230627,092300,39437330,2145,2145,2145,2145,68
|
|
20230627,092200,39291470,2145,2140,2145,2140,58
|
|
20230627,092100,39167340,2140,2140,2140,2140,0
|
|
20230627,092000,39167340,2140,2140,2140,2140,1
|
|
20230627,091900,39165200,2140,2140,2140,2140,1461
|
|
20230627,091800,36038660,2140,2140,2140,2140,23
|
|
20230627,091700,35989440,2140,2140,2140,2140,16
|
|
20230627,091600,35955200,2140,2145,2145,2140,241
|
|
20230627,091500,35439185,2145,2145,2145,2145,31
|
|
20230627,091400,35372690,2145,2145,2145,2145,30
|
|
20230627,091300,35308340,2150,2145,2150,2145,590
|
|
20230627,091200,34042490,2140,2135,2140,2135,9683
|
|
20230627,091100,13358735,2135,2130,2135,2130,5002
|
|
20230627,091000,2704465,2135,2135,2135,2135,0
|
|
20230627,090900,2704465,2135,2135,2135,2135,0
|
|
20230627,090800,2704465,2135,2125,2135,2125,212
|
|
20230627,090700,2253945,2135,2135,2135,2135,1
|
|
20230627,090600,2251810,2120,2120,2120,2120,0
|
|
20230627,090500,2251810,2120,2120,2120,2120,0
|
|
20230627,090400,2251810,2120,2120,2120,2120,783
|
|
20230627,090300,591850,2140,2140,2140,2140,0
|
|
20230627,090200,591850,2140,2140,2140,2140,0
|
|
20230627,090100,591850,2140,2130,2140,2130,30
|
|
20230627,090000,527890,2130,2120,2130,2120,249
|