615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191200,38244220,2985,2985,2985,2985,100
|
|
20230619,191100,38244220,2985,2985,2985,2985,0
|
|
20230619,191000,38244220,2985,2985,2985,2985,0
|
|
20230619,190900,38244220,2985,2985,2985,2985,0
|
|
20230619,190800,38244220,2985,2985,2985,2985,0
|
|
20230619,190700,38244220,2985,2985,2985,2985,0
|
|
20230619,190600,38244220,2985,2985,2985,2985,0
|
|
20230619,190500,38244220,2985,2985,2985,2985,0
|
|
20230619,190400,38244220,2985,2985,2985,2985,0
|
|
20230619,190300,38244220,2985,2985,2985,2985,0
|
|
20230619,190200,38244220,2985,2985,2985,2985,0
|
|
20230619,190100,38244220,2985,2985,2985,2985,0
|
|
20230619,190000,38244220,2985,2985,2985,2985,0
|
|
20230619,185900,38244220,2985,2985,2985,2985,0
|
|
20230619,185800,38244220,2985,2985,2985,2985,0
|
|
20230619,185700,38244220,2985,2985,2985,2985,0
|
|
20230619,185600,38244220,2985,2985,2985,2985,0
|
|
20230619,185500,38244220,2985,2985,2985,2985,0
|
|
20230619,185400,38244220,2985,2985,2985,2985,0
|
|
20230619,185300,38244220,2985,2985,2985,2985,0
|
|
20230619,185200,38244220,2985,2985,2985,2985,0
|
|
20230619,185100,38244220,2985,2985,2985,2985,0
|
|
20230619,185000,38244220,2985,2985,2985,2985,0
|
|
20230619,184900,38244220,2985,2985,2985,2985,0
|
|
20230619,184800,38244220,2985,2985,2985,2985,0
|
|
20230619,184700,38244220,2985,2985,2985,2985,0
|
|
20230619,184600,38244220,2985,2985,2985,2985,0
|
|
20230619,184500,38244220,2985,2985,2985,2985,0
|
|
20230619,184400,38244220,2985,2985,2985,2985,0
|
|
20230619,184300,38244220,2985,2985,2985,2985,0
|
|
20230619,184200,38244220,2985,2985,2985,2985,100
|
|
20230619,184100,38244220,2985,2985,2985,2985,0
|
|
20230619,184000,38244220,2985,2985,2985,2985,0
|
|
20230619,183900,38244220,2985,2985,2985,2985,0
|
|
20230619,183800,38244220,2985,2985,2985,2985,0
|
|
20230619,183700,38244220,2985,2985,2985,2985,0
|
|
20230619,183600,38244220,2985,2985,2985,2985,0
|
|
20230619,183500,38244220,2985,2985,2985,2985,0
|
|
20230619,183400,38244220,2985,2985,2985,2985,0
|
|
20230619,183300,38244220,2985,2985,2985,2985,0
|
|
20230619,183200,38244220,2985,2985,2985,2985,0
|
|
20230619,183100,38244220,2985,2985,2985,2985,0
|
|
20230619,183000,38244220,2985,2985,2985,2985,0
|
|
20230619,182900,38244220,2985,2985,2985,2985,0
|
|
20230619,182800,38244220,2985,2985,2985,2985,0
|
|
20230619,182700,38244220,2985,2985,2985,2985,0
|
|
20230619,182600,38244220,2985,2985,2985,2985,0
|
|
20230619,182500,38244220,2985,2985,2985,2985,0
|
|
20230619,182400,38244220,2985,2985,2985,2985,0
|
|
20230619,182300,38244220,2985,2985,2985,2985,0
|
|
20230619,182200,38244220,2985,2985,2985,2985,0
|
|
20230619,182100,38244220,2985,2985,2985,2985,0
|
|
20230619,182000,38244220,2985,2985,2985,2985,0
|
|
20230619,181900,38244220,2985,2985,2985,2985,0
|
|
20230619,181800,38244220,2985,2985,2985,2985,0
|
|
20230619,181700,38244220,2985,2985,2985,2985,0
|
|
20230619,181600,38244220,2985,2985,2985,2985,0
|
|
20230619,181500,38244220,2985,2985,2985,2985,0
|
|
20230619,181400,38244220,2985,2985,2985,2985,0
|
|
20230619,181300,38244220,2985,2985,2985,2985,0
|
|
20230619,181200,38244220,2985,2985,2985,2985,100
|
|
20230619,181100,38244220,2985,2985,2985,2985,0
|
|
20230619,181000,38244220,2985,2985,2985,2985,0
|
|
20230619,180900,38244220,2985,2985,2985,2985,0
|
|
20230619,180800,38244220,2985,2985,2985,2985,0
|
|
20230619,180700,38244220,2985,2985,2985,2985,0
|
|
20230619,180600,38244220,2985,2985,2985,2985,0
|
|
20230619,180500,38244220,2985,2985,2985,2985,0
|
|
20230619,180400,38244220,2985,2985,2985,2985,0
|
|
20230619,180300,38244220,2985,2985,2985,2985,0
|
|
20230619,180200,38244220,2985,2985,2985,2985,0
|
|
20230619,180100,38244220,2985,2985,2985,2985,0
|
|
20230619,180000,38244220,2985,2985,2985,2985,0
|
|
20230619,175900,38244220,2985,2985,2985,2985,0
|
|
20230619,175800,38244220,2985,2985,2985,2985,0
|
|
20230619,175700,38244220,2985,2985,2985,2985,0
|
|
20230619,175600,38244220,2985,2985,2985,2985,0
|
|
20230619,175500,38244220,2985,2985,2985,2985,0
|
|
20230619,175400,38244220,2985,2985,2985,2985,0
|
|
20230619,175300,38244220,2985,2985,2985,2985,0
|
|
20230619,175200,38244220,2985,2985,2985,2985,0
|
|
20230619,175100,38244220,2985,2985,2985,2985,0
|
|
20230619,175000,38244220,2985,2985,2985,2985,0
|
|
20230619,174900,38244220,2985,2985,2985,2985,0
|
|
20230619,174800,38244220,2985,2985,2985,2985,0
|
|
20230619,174700,38244220,2985,2985,2985,2985,0
|
|
20230619,174600,38244220,2985,2985,2985,2985,0
|
|
20230619,174500,38244220,2985,2985,2985,2985,0
|
|
20230619,174400,38244220,2985,2985,2985,2985,0
|
|
20230619,174300,38244220,2985,2985,2985,2985,0
|
|
20230619,174200,38244220,2985,2985,2985,2985,100
|
|
20230619,174100,38244220,2985,2985,2985,2985,0
|
|
20230619,174000,38244220,2985,2985,2985,2985,0
|
|
20230619,173900,38244220,2985,2985,2985,2985,0
|
|
20230619,173800,38244220,2985,2985,2985,2985,0
|
|
20230619,173700,38244220,2985,2985,2985,2985,0
|
|
20230619,173600,38244220,2985,2985,2985,2985,0
|
|
20230619,173500,38244220,2985,2985,2985,2985,0
|
|
20230619,173400,38244220,2985,2985,2985,2985,0
|
|
20230619,173300,38244220,2985,2985,2985,2985,0
|
|
20230619,173200,38244220,2985,2985,2985,2985,0
|
|
20230619,173100,38244220,2985,2985,2985,2985,0
|
|
20230619,173000,38244220,2985,2985,2985,2985,0
|
|
20230619,172900,38244220,2985,2985,2985,2985,0
|
|
20230619,172800,38244220,2985,2985,2985,2985,0
|
|
20230619,172700,38244220,2985,2985,2985,2985,0
|
|
20230619,172600,38244220,2985,2985,2985,2985,0
|
|
20230619,172500,38244220,2985,2985,2985,2985,0
|
|
20230619,172400,38244220,2985,2985,2985,2985,0
|
|
20230619,172300,38244220,2985,2985,2985,2985,0
|
|
20230619,172200,38244220,2985,2985,2985,2985,0
|
|
20230619,172100,38244220,2985,2985,2985,2985,0
|
|
20230619,172000,38244220,2985,2985,2985,2985,0
|
|
20230619,171900,38244220,2985,2985,2985,2985,0
|
|
20230619,171800,38244220,2985,2985,2985,2985,0
|
|
20230619,171700,38244220,2985,2985,2985,2985,0
|
|
20230619,171600,38244220,2985,2985,2985,2985,0
|
|
20230619,171500,38244220,2985,2985,2985,2985,0
|
|
20230619,171400,38244220,2985,2985,2985,2985,0
|
|
20230619,171300,38244220,2985,2985,2985,2985,0
|
|
20230619,171200,38244220,2985,2985,2985,2985,100
|
|
20230619,171100,38244220,2985,2985,2985,2985,0
|
|
20230619,171000,38244220,2985,2985,2985,2985,0
|
|
20230619,170900,38244220,2985,2985,2985,2985,0
|
|
20230619,170800,38244220,2985,2985,2985,2985,0
|
|
20230619,170700,38244220,2985,2985,2985,2985,0
|
|
20230619,170600,38244220,2985,2985,2985,2985,0
|
|
20230619,170500,38244220,2985,2985,2985,2985,0
|
|
20230619,170400,38244220,2985,2985,2985,2985,0
|
|
20230619,170300,38244220,2985,2985,2985,2985,0
|
|
20230619,170200,38244220,2985,2985,2985,2985,0
|
|
20230619,170100,38244220,2985,2985,2985,2985,0
|
|
20230619,170000,38244220,2985,2985,2985,2985,0
|
|
20230619,165900,38244220,2985,2985,2985,2985,0
|
|
20230619,165800,38244220,2985,2985,2985,2985,0
|
|
20230619,165700,38244220,2985,2985,2985,2985,0
|
|
20230619,165600,38244220,2985,2985,2985,2985,0
|
|
20230619,165500,38244220,2985,2985,2985,2985,0
|
|
20230619,165400,38244220,2985,2985,2985,2985,0
|
|
20230619,165300,38244220,2985,2985,2985,2985,0
|
|
20230619,165200,38244220,2985,2985,2985,2985,0
|
|
20230619,165100,38244220,2985,2985,2985,2985,0
|
|
20230619,165000,38244220,2985,2985,2985,2985,0
|
|
20230619,164900,38244220,2985,2985,2985,2985,0
|
|
20230619,164800,38244220,2985,2985,2985,2985,0
|
|
20230619,164700,38244220,2985,2985,2985,2985,0
|
|
20230619,164600,38244220,2985,2985,2985,2985,0
|
|
20230619,164500,38244220,2985,2985,2985,2985,0
|
|
20230619,164400,38244220,2985,2985,2985,2985,0
|
|
20230619,164300,38244220,2985,2985,2985,2985,0
|
|
20230619,164200,38244220,2985,2985,2985,2985,100
|
|
20230619,164100,38244220,2985,2985,2985,2985,0
|
|
20230619,164000,38244220,2985,2985,2985,2985,0
|
|
20230619,163900,38244220,2985,2985,2985,2985,0
|
|
20230619,163800,38244220,2985,2985,2985,2985,0
|
|
20230619,163700,38244220,2985,2985,2985,2985,0
|
|
20230619,163600,38244220,2985,2985,2985,2985,0
|
|
20230619,163500,38244220,2985,2985,2985,2985,0
|
|
20230619,163400,38244220,2985,2985,2985,2985,0
|
|
20230619,163300,38244220,2985,2985,2985,2985,0
|
|
20230619,163200,38244220,2985,2985,2985,2985,0
|
|
20230619,163100,38244220,2985,2985,2985,2985,0
|
|
20230619,163000,38244220,2985,2985,2985,2985,0
|
|
20230619,162900,38244220,2985,2985,2985,2985,0
|
|
20230619,162800,38244220,2985,2985,2985,2985,0
|
|
20230619,162700,38244220,2985,2985,2985,2985,0
|
|
20230619,162600,38244220,2985,2985,2985,2985,0
|
|
20230619,162500,38244220,2985,2985,2985,2985,0
|
|
20230619,162400,38244220,2985,2985,2985,2985,0
|
|
20230619,162300,38244220,2985,2985,2985,2985,0
|
|
20230619,162200,38244220,2985,2985,2985,2985,0
|
|
20230619,162100,38244220,2985,2985,2985,2985,0
|
|
20230619,162000,38244220,2985,2985,2985,2985,0
|
|
20230619,161900,38244220,2985,2985,2985,2985,0
|
|
20230619,161800,38244220,2985,2985,2985,2985,0
|
|
20230619,161700,38244220,2985,2985,2985,2985,0
|
|
20230619,161600,38244220,2985,2985,2985,2985,0
|
|
20230619,161500,38244220,2985,2985,2985,2985,0
|
|
20230619,161400,38244220,2985,2985,2985,2985,0
|
|
20230619,161300,38244220,2985,2985,2985,2985,0
|
|
20230619,161200,38244220,2985,2985,2985,2985,100
|
|
20230619,161100,38244220,2985,2985,2985,2985,0
|
|
20230619,161000,38244220,2985,2985,2985,2985,0
|
|
20230619,160900,38244220,2985,2985,2985,2985,0
|
|
20230619,160800,38244220,2985,2985,2985,2985,0
|
|
20230619,160700,38244220,2985,2985,2985,2985,0
|
|
20230619,160600,38244220,2985,2985,2985,2985,0
|
|
20230619,160500,38244220,2985,2985,2985,2985,0
|
|
20230619,160400,38244220,2985,2985,2985,2985,0
|
|
20230619,160300,38244220,2985,2985,2985,2985,0
|
|
20230619,160200,38244220,2985,2985,2985,2985,0
|
|
20230619,160100,38244220,2985,2985,2985,2985,0
|
|
20230619,160000,38244220,2985,2985,2985,2985,0
|
|
20230619,155900,38244220,2985,2985,2985,2985,0
|
|
20230619,155800,38244220,2985,2985,2985,2985,0
|
|
20230619,155700,38244220,2985,2985,2985,2985,0
|
|
20230619,155600,38244220,2985,2985,2985,2985,0
|
|
20230619,155500,38244220,2985,2985,2985,2985,0
|
|
20230619,155400,38244220,2985,2985,2985,2985,0
|
|
20230619,155300,38244220,2985,2985,2985,2985,0
|
|
20230619,155200,38244220,2985,2985,2985,2985,0
|
|
20230619,155100,38244220,2985,2985,2985,2985,0
|
|
20230619,155000,38244220,2985,2985,2985,2985,0
|
|
20230619,154900,38244220,2985,2985,2985,2985,0
|
|
20230619,154800,38244220,2985,2985,2985,2985,0
|
|
20230619,154700,38244220,2985,2985,2985,2985,0
|
|
20230619,154600,38244220,2985,2985,2985,2985,0
|
|
20230619,154500,38244220,2985,2985,2985,2985,0
|
|
20230619,154400,38244220,2985,2985,2985,2985,0
|
|
20230619,154300,38244220,2985,2985,2985,2985,0
|
|
20230619,154200,38244220,2985,2985,2985,2985,100
|
|
20230619,154100,38244220,2985,2985,2985,2985,0
|
|
20230619,154000,38244220,2985,2985,2985,2985,0
|
|
20230619,153900,38244220,2985,2985,2985,2985,0
|
|
20230619,153800,38244220,2985,2985,2985,2985,0
|
|
20230619,153700,38244220,2985,2985,2985,2985,0
|
|
20230619,153600,38244220,2985,2985,2985,2985,0
|
|
20230619,153500,38244220,2985,2985,2985,2985,0
|
|
20230619,153400,38244220,2985,2985,2985,2985,0
|
|
20230619,153300,38244220,2985,2985,2985,2985,0
|
|
20230619,153200,38244220,2985,2985,2985,2985,0
|
|
20230619,153100,38244220,2985,2985,2985,2985,0
|
|
20230619,153000,38244220,2985,2985,2985,2985,100
|
|
20230619,152900,37945720,2985,2985,2985,2985,0
|
|
20230619,152800,37945720,2985,2985,2985,2985,0
|
|
20230619,152700,37945720,2985,2985,2985,2985,0
|
|
20230619,152600,37945720,2985,2985,2985,2985,0
|
|
20230619,152500,37945720,2985,2985,2985,2985,0
|
|
20230619,152400,37945720,2985,2985,2985,2985,0
|
|
20230619,152300,37945720,2985,2985,2985,2985,0
|
|
20230619,152200,37945720,2985,2985,2985,2985,0
|
|
20230619,152100,37945720,2985,2985,2985,2985,0
|
|
20230619,152000,37945720,2985,2985,2985,2985,0
|
|
20230619,151900,37945720,2985,2985,2985,2985,0
|
|
20230619,151800,37945720,2985,2985,2985,2985,0
|
|
20230619,151700,37945720,2985,2985,2985,2985,0
|
|
20230619,151600,37945720,2985,2985,2985,2985,2
|
|
20230619,151500,37939750,2985,2985,2985,2985,0
|
|
20230619,151400,37939750,2985,2985,2985,2985,0
|
|
20230619,151300,37939750,2985,2985,2985,2985,0
|
|
20230619,151200,37939750,2985,2985,2985,2985,0
|
|
20230619,151100,37939750,2985,2985,2985,2985,0
|
|
20230619,151000,37939750,2985,2985,2985,2985,0
|
|
20230619,150900,37939750,2985,2985,2985,2985,0
|
|
20230619,150800,37939750,2985,2985,2985,2985,1
|
|
20230619,150700,37936765,2980,2980,2980,2980,0
|
|
20230619,150600,37936765,2980,2980,2980,2980,0
|
|
20230619,150500,37936765,2980,2980,2980,2980,0
|
|
20230619,150400,37936765,2980,2980,2980,2980,0
|
|
20230619,150300,37936765,2980,2980,2980,2980,0
|
|
20230619,150200,37936765,2980,2980,2980,2980,0
|
|
20230619,150100,37936765,2980,2980,2980,2980,0
|
|
20230619,150000,37936765,2980,2980,2980,2980,0
|
|
20230619,145900,37936765,2980,2980,2980,2980,0
|
|
20230619,145800,37936765,2980,2980,2980,2980,0
|
|
20230619,145700,37936765,2980,2980,2980,2980,0
|
|
20230619,145600,37936765,2980,2980,2980,2980,0
|
|
20230619,145500,37936765,2980,2980,2980,2980,0
|
|
20230619,145400,37936765,2980,2980,2980,2980,24
|
|
20230619,145300,37865245,2980,2980,2980,2980,0
|
|
20230619,145200,37865245,2980,2980,2980,2980,0
|
|
20230619,145100,37865245,2980,2980,2980,2980,0
|
|
20230619,145000,37865245,2980,2955,2980,2955,100
|
|
20230619,144900,37569720,2955,2955,2955,2955,1
|
|
20230619,144800,37566765,2945,2945,2945,2945,34
|
|
20230619,144700,37466635,2955,2955,2955,2955,24
|
|
20230619,144600,37395715,2955,2955,2955,2955,0
|
|
20230619,144500,37395715,2955,2985,2985,2955,2
|
|
20230619,144400,37389775,2985,2985,2985,2985,0
|
|
20230619,144300,37389775,2985,2980,2985,2980,2
|
|
20230619,144200,37383810,2955,2955,2955,2955,0
|
|
20230619,144100,37383810,2955,2955,2955,2955,0
|
|
20230619,144000,37383810,2955,2955,2955,2955,0
|
|
20230619,143900,37383810,2955,2955,2955,2955,0
|
|
20230619,143800,37383810,2955,2955,2955,2955,0
|
|
20230619,143700,37383810,2955,2955,2955,2955,0
|
|
20230619,143600,37383810,2955,2955,2955,2955,0
|
|
20230619,143500,37383810,2955,2955,2955,2955,0
|
|
20230619,143400,37383810,2955,2955,2955,2955,0
|
|
20230619,143300,37383810,2955,2955,2955,2955,0
|
|
20230619,143200,37383810,2955,2955,2955,2955,0
|
|
20230619,143100,37383810,2955,2955,2955,2955,0
|
|
20230619,143000,37383810,2955,2955,2955,2955,1
|
|
20230619,142900,37380855,2965,2960,2965,2960,329
|
|
20230619,142800,36405780,2960,2960,2960,2960,0
|
|
20230619,142700,36405780,2960,2960,2960,2960,0
|
|
20230619,142600,36405780,2960,2960,2960,2960,0
|
|
20230619,142500,36405780,2960,2960,2960,2960,0
|
|
20230619,142400,36405780,2960,2960,2960,2960,0
|
|
20230619,142300,36405780,2960,2960,2960,2960,0
|
|
20230619,142200,36405780,2960,2960,2960,2960,0
|
|
20230619,142100,36405780,2960,2960,2960,2960,0
|
|
20230619,142000,36405780,2960,2960,2960,2960,0
|
|
20230619,141900,36405780,2960,2960,2960,2960,0
|
|
20230619,141800,36405780,2960,2960,2960,2960,30
|
|
20230619,141700,36316980,2960,2960,2960,2960,0
|
|
20230619,141600,36316980,2960,2960,2960,2960,4
|
|
20230619,141500,36305140,2960,2960,2960,2960,100
|
|
20230619,141400,36009140,2960,2960,2960,2960,0
|
|
20230619,141300,36009140,2960,2960,2960,2960,0
|
|
20230619,141200,36009140,2960,2960,2960,2960,0
|
|
20230619,141100,36009140,2960,2960,2960,2960,0
|
|
20230619,141000,36009140,2960,2960,2960,2960,0
|
|
20230619,140900,36009140,2960,2955,2960,2955,115
|
|
20230619,140800,35668815,2930,2955,2960,2930,66
|
|
20230619,140700,35474155,2930,2930,2930,2930,0
|
|
20230619,140600,35474155,2930,2930,2930,2930,0
|
|
20230619,140500,35474155,2930,2930,2930,2930,0
|
|
20230619,140400,35474155,2930,2930,2930,2930,0
|
|
20230619,140300,35474155,2930,2930,2930,2930,1
|
|
20230619,140200,35471225,2930,2930,2930,2930,0
|
|
20230619,140100,35471225,2930,2930,2930,2930,0
|
|
20230619,140000,35471225,2930,2930,2930,2930,0
|
|
20230619,135900,35471225,2930,2930,2930,2930,0
|
|
20230619,135800,35471225,2930,2930,2930,2930,0
|
|
20230619,135700,35471225,2930,2930,2930,2930,1
|
|
20230619,135600,35468295,2955,2955,2955,2955,50
|
|
20230619,135500,35320545,2960,2955,2960,2955,150
|
|
20230619,135400,34876555,2930,2930,2930,2930,0
|
|
20230619,135300,34876555,2930,2930,2930,2930,1
|
|
20230619,135200,34873625,2960,2960,2960,2960,500
|
|
20230619,135100,33393625,2960,2950,2960,2950,200
|
|
20230619,135000,32802525,2950,2945,2950,2945,303
|
|
20230619,134900,31909680,2930,2940,2940,2925,1041
|
|
20230619,134800,28859850,2950,2950,2950,2950,1
|
|
20230619,134700,28856900,2925,2925,2925,2925,0
|
|
20230619,134600,28856900,2925,2960,2960,2925,378
|
|
20230619,134500,27748510,2965,2965,2965,2965,0
|
|
20230619,134400,27748510,2965,2965,2965,2965,0
|
|
20230619,134300,27748510,2965,2965,2965,2965,0
|
|
20230619,134200,27748510,2965,2965,2965,2965,0
|
|
20230619,134100,27748510,2965,2965,2965,2965,0
|
|
20230619,134000,27748510,2965,2965,2965,2965,0
|
|
20230619,133900,27748510,2965,2965,2965,2965,0
|
|
20230619,133800,27748510,2965,2965,2965,2965,0
|
|
20230619,133700,27748510,2965,2965,2965,2965,0
|
|
20230619,133600,27748510,2965,2965,2965,2965,100
|
|
20230619,133500,27452010,2965,2965,2965,2965,0
|
|
20230619,133400,27452010,2965,2965,2965,2965,1
|
|
20230619,133300,27449045,2985,2985,2985,2985,0
|
|
20230619,133200,27449045,2985,2985,2985,2985,1
|
|
20230619,133100,27446060,2990,2990,2990,2990,0
|
|
20230619,133000,27446060,2990,2990,2990,2990,0
|
|
20230619,132900,27446060,2990,2990,2990,2990,0
|
|
20230619,132800,27446060,2990,2990,2990,2990,0
|
|
20230619,132700,27446060,2990,2990,2990,2990,0
|
|
20230619,132600,27446060,2990,2990,2990,2990,0
|
|
20230619,132500,27446060,2990,2990,2990,2990,0
|
|
20230619,132400,27446060,2990,2990,2990,2990,0
|
|
20230619,132300,27446060,2990,2990,2990,2990,0
|
|
20230619,132200,27446060,2990,2990,2990,2990,0
|
|
20230619,132100,27446060,2990,2990,2990,2990,130
|
|
20230619,132000,27057360,2985,2985,2985,2985,0
|
|
20230619,131900,27057360,2985,2985,2985,2985,0
|
|
20230619,131800,27057360,2985,2985,2985,2985,0
|
|
20230619,131700,27057360,2985,2985,2985,2985,0
|
|
20230619,131600,27057360,2985,2985,2985,2985,0
|
|
20230619,131500,27057360,2985,2985,2985,2985,0
|
|
20230619,131400,27057360,2985,2985,2985,2985,0
|
|
20230619,131300,27057360,2985,2985,2985,2985,0
|
|
20230619,131200,27057360,2985,2985,2985,2985,0
|
|
20230619,131100,27057360,2985,2985,2985,2985,0
|
|
20230619,131000,27057360,2985,2985,2985,2985,0
|
|
20230619,130900,27057360,2985,2985,2985,2985,0
|
|
20230619,130800,27057360,2985,2985,2985,2985,0
|
|
20230619,130700,27057360,2985,2985,2985,2985,0
|
|
20230619,130600,27057360,2985,2985,2985,2985,1
|
|
20230619,130500,27054375,2990,2990,2990,2990,0
|
|
20230619,130400,27054375,2990,2990,2990,2990,0
|
|
20230619,130300,27054375,2990,2985,2990,2980,103
|
|
20230619,130200,26746475,2985,2985,2985,2985,0
|
|
20230619,130100,26746475,2985,2985,2985,2985,0
|
|
20230619,130000,26746475,2985,2985,2985,2985,0
|
|
20230619,125900,26746475,2985,2985,2985,2985,0
|
|
20230619,125800,26746475,2985,2985,2985,2985,0
|
|
20230619,125700,26746475,2985,2985,2985,2985,0
|
|
20230619,125600,26746475,2985,2985,2985,2985,0
|
|
20230619,125500,26746475,2985,2985,2985,2985,0
|
|
20230619,125400,26746475,2985,2985,2985,2985,0
|
|
20230619,125300,26746475,2985,2985,2985,2985,0
|
|
20230619,125200,26746475,2985,2990,2990,2985,7
|
|
20230619,125100,26725550,2990,2985,2990,2985,25
|
|
20230619,125000,26650865,2985,2985,2985,2985,0
|
|
20230619,124900,26650865,2985,2985,2985,2985,0
|
|
20230619,124800,26650865,2985,2985,2985,2985,0
|
|
20230619,124700,26650865,2985,2985,2985,2985,10
|
|
20230619,124600,26621015,2985,2985,2985,2985,0
|
|
20230619,124500,26621015,2985,2985,2985,2985,0
|
|
20230619,124400,26621015,2985,2985,2985,2985,0
|
|
20230619,124300,26621015,2985,2985,2985,2985,0
|
|
20230619,124200,26621015,2985,2985,2985,2985,0
|
|
20230619,124100,26621015,2985,2985,2985,2985,0
|
|
20230619,124000,26621015,2985,2985,2985,2985,0
|
|
20230619,123900,26621015,2985,2985,2985,2985,0
|
|
20230619,123800,26621015,2985,2985,2985,2985,0
|
|
20230619,123700,26621015,2985,2985,2985,2985,0
|
|
20230619,123600,26621015,2985,2985,2985,2985,0
|
|
20230619,123500,26621015,2985,2985,2985,2985,0
|
|
20230619,123400,26621015,2985,2985,2985,2985,0
|
|
20230619,123300,26621015,2985,2985,2985,2985,0
|
|
20230619,123200,26621015,2985,2985,2985,2985,0
|
|
20230619,123100,26621015,2985,2970,2985,2970,12
|
|
20230619,123000,26585285,2970,2970,2970,2970,0
|
|
20230619,122900,26585285,2970,2970,2970,2970,0
|
|
20230619,122800,26585285,2970,2970,2970,2970,0
|
|
20230619,122700,26585285,2970,2970,2970,2970,0
|
|
20230619,122600,26585285,2970,2970,2970,2970,0
|
|
20230619,122500,26585285,2970,2970,2970,2970,0
|
|
20230619,122400,26585285,2970,2965,2970,2965,2
|
|
20230619,122300,26579350,2940,2940,2940,2940,0
|
|
20230619,122200,26579350,2940,2940,2940,2940,0
|
|
20230619,122100,26579350,2940,2940,2940,2940,0
|
|
20230619,122000,26579350,2940,2940,2940,2940,0
|
|
20230619,121900,26579350,2940,2940,2940,2940,0
|
|
20230619,121800,26579350,2940,2955,2955,2940,500
|
|
20230619,121700,25109150,2960,2960,2960,2960,0
|
|
20230619,121600,25109150,2960,2960,2960,2960,2
|
|
20230619,121500,25103230,2960,2960,2960,2960,1
|
|
20230619,121400,25100270,2990,2990,2990,2990,0
|
|
20230619,121300,25100270,2990,2990,2990,2990,0
|
|
20230619,121200,25100270,2990,2990,2990,2990,0
|
|
20230619,121100,25100270,2990,2990,2990,2990,0
|
|
20230619,121000,25100270,2990,2990,2990,2990,0
|
|
20230619,120900,25100270,2990,2990,2990,2990,0
|
|
20230619,120800,25100270,2990,2990,2990,2990,0
|
|
20230619,120700,25100270,2990,2990,2990,2990,0
|
|
20230619,120600,25100270,2990,2990,2990,2990,0
|
|
20230619,120500,25100270,2990,2990,2990,2990,0
|
|
20230619,120400,25100270,2990,2990,2990,2990,0
|
|
20230619,120300,25100270,2990,2990,2990,2990,0
|
|
20230619,120200,25100270,2990,2990,2990,2990,0
|
|
20230619,120100,25100270,2990,2990,2990,2990,0
|
|
20230619,120000,25100270,2990,2990,2990,2990,0
|
|
20230619,115900,25100270,2990,2990,2990,2990,0
|
|
20230619,115800,25100270,2990,2990,2990,2990,0
|
|
20230619,115700,25100270,2990,2990,2990,2990,0
|
|
20230619,115600,25100270,2990,2990,2990,2990,0
|
|
20230619,115500,25100270,2990,2990,2990,2990,0
|
|
20230619,115400,25100270,2990,2990,2990,2990,0
|
|
20230619,115300,25100270,2990,2990,2990,2990,0
|
|
20230619,115200,25100270,2990,2990,2990,2990,8
|
|
20230619,115100,25076350,2990,2990,2990,2990,78
|
|
20230619,115000,24843130,2990,2990,2990,2990,8
|
|
20230619,114900,24819210,2990,2990,2990,2990,8
|
|
20230619,114800,24795290,2990,2990,2990,2990,8
|
|
20230619,114700,24771370,2990,2990,2990,2990,8
|
|
20230619,114600,24747450,2990,2990,2990,2990,8
|
|
20230619,114500,24723530,2990,2990,2990,2990,8
|
|
20230619,114400,24699610,2990,2990,2990,2990,8
|
|
20230619,114300,24675690,2990,2990,2990,2990,8
|
|
20230619,114200,24651770,2990,2990,2990,2990,8
|
|
20230619,114100,24627850,2990,2990,2990,2990,8
|
|
20230619,114000,24603930,2990,2990,2990,2990,8
|
|
20230619,113900,24580010,2990,2985,2990,2985,8
|
|
20230619,113800,24556115,2990,2990,2990,2990,8
|
|
20230619,113700,24532195,2990,2990,2990,2990,8
|
|
20230619,113600,24508275,2990,2990,2990,2990,8
|
|
20230619,113500,24484355,2990,2990,2990,2990,7
|
|
20230619,113400,24463425,2990,2990,2990,2990,17
|
|
20230619,113300,24412595,2990,2990,2990,2990,8
|
|
20230619,113200,24388675,2990,2985,2990,2985,7
|
|
20230619,113100,24367755,2990,2950,2990,2940,13
|
|
20230619,113000,24329160,2990,2990,2990,2990,247
|
|
20230619,112900,23590630,2990,2990,2990,2990,7
|
|
20230619,112800,23569700,2995,2995,2995,2995,7
|
|
20230619,112700,23548735,2995,2990,2995,2990,7
|
|
20230619,112600,23527775,2990,2990,2990,2990,7
|
|
20230619,112500,23506845,2990,2990,2990,2990,7
|
|
20230619,112400,23485915,2990,2990,2990,2990,7
|
|
20230619,112300,23464985,2990,2990,2990,2990,7
|
|
20230619,112200,23444055,2980,2980,2980,2980,347
|
|
20230619,112100,22409995,2980,2980,2980,2980,7
|
|
20230619,112000,22389135,2980,2980,2980,2980,7
|
|
20230619,111900,22368275,2980,2980,2980,2980,7
|
|
20230619,111800,22347415,2980,2980,2980,2980,7
|
|
20230619,111700,22326555,2980,2980,2980,2980,97
|
|
20230619,111600,22037495,2980,2980,2980,2980,7
|
|
20230619,111500,22016635,2980,2980,2980,2980,7
|
|
20230619,111400,21995775,2980,2980,2980,2980,7
|
|
20230619,111300,21974915,2980,2980,2980,2980,7
|
|
20230619,111200,21954055,2990,2990,2990,2990,7
|
|
20230619,111100,21933125,2990,2990,2990,2990,7
|
|
20230619,111000,21912195,2990,2990,2990,2990,7
|
|
20230619,110900,21891265,2990,2990,2990,2990,7
|
|
20230619,110800,21870335,2995,2995,2995,2995,7
|
|
20230619,110700,21849370,2995,2995,2995,2995,7
|
|
20230619,110600,21828405,2995,2985,2995,2985,7
|
|
20230619,110500,21807470,2990,2995,2995,2990,91
|
|
20230619,110400,21535345,2995,2995,2995,2995,7
|
|
20230619,110300,21514380,2990,2995,2995,2990,37
|
|
20230619,110200,21403600,2990,2995,2995,2990,17
|
|
20230619,110100,21352730,2990,2990,2990,2990,151
|
|
20230619,110000,20901240,2990,2990,2990,2990,6
|
|
20230619,105900,20883300,2990,2990,2990,2990,250
|
|
20230619,105800,20135800,2990,2990,2990,2990,6
|
|
20230619,105700,20117860,2990,2985,2990,2985,6
|
|
20230619,105600,20099925,2990,2985,2990,2985,32
|
|
20230619,105500,20004375,2985,2985,2985,2985,6
|
|
20230619,105400,19986465,2990,2990,2990,2990,6
|
|
20230619,105300,19968525,2990,2990,2990,2990,6
|
|
20230619,105200,19950585,2990,2990,2990,2990,6
|
|
20230619,105100,19932645,2990,2990,2990,2990,6
|
|
20230619,105000,19914705,2990,2990,2990,2990,6
|
|
20230619,104900,19896765,2990,2990,2990,2990,59
|
|
20230619,104800,19720355,2990,2985,2990,2985,6
|
|
20230619,104700,19702420,2985,2985,2985,2985,6
|
|
20230619,104600,19684510,2985,2985,2985,2985,11
|
|
20230619,104500,19651675,2985,2980,2985,2980,6
|
|
20230619,104400,19633775,2985,2985,2985,2985,6
|
|
20230619,104300,19615865,2985,2985,2985,2985,6
|
|
20230619,104200,19597955,2985,2985,2985,2985,6
|
|
20230619,104100,19580045,2985,2985,2985,2985,6
|
|
20230619,104000,19562135,2985,2985,2985,2985,6
|
|
20230619,103900,19544225,2985,2985,2985,2985,6
|
|
20230619,103800,19526315,2985,2985,2985,2985,6
|
|
20230619,103700,19508405,2985,2985,2985,2985,6
|
|
20230619,103600,19490495,2985,2985,2985,2985,6
|
|
20230619,103500,19472585,2985,2985,2985,2985,6
|
|
20230619,103400,19454675,2985,2985,2985,2985,6
|
|
20230619,103300,19436765,2985,2980,2985,2980,6
|
|
20230619,103200,19418860,2980,2980,2985,2980,122
|
|
20230619,103100,19055270,2985,2975,2985,2975,390
|
|
20230619,103000,17893055,2980,2975,2980,2975,6
|
|
20230619,102900,17875195,2980,2980,2980,2980,6
|
|
20230619,102800,17857315,2980,2980,2980,2980,6
|
|
20230619,102700,17839435,2980,2980,2980,2980,6
|
|
20230619,102600,17821555,2980,2980,2980,2980,6
|
|
20230619,102500,17803675,2980,2980,2980,2980,6
|
|
20230619,102400,17785795,2980,2980,2980,2980,6
|
|
20230619,102300,17767915,2980,2980,2980,2980,6
|
|
20230619,102200,17750035,2980,2980,2980,2980,6
|
|
20230619,102100,17732155,2980,2980,2980,2980,6
|
|
20230619,102000,17714275,2980,2975,2980,2975,6
|
|
20230619,101900,17696410,2980,2975,2980,2975,6
|
|
20230619,101800,17678535,2975,2975,2975,2975,82
|
|
20230619,101700,17434585,2975,2975,2975,2975,6
|
|
20230619,101600,17416735,2975,2975,2975,2975,6
|
|
20230619,101500,17398885,2980,2950,2980,2950,372
|
|
20230619,101400,16298835,2960,2955,2960,2955,6
|
|
20230619,101300,16281095,2905,2975,2975,2905,546
|
|
20230619,101200,14688650,2975,2975,2975,2975,6
|
|
20230619,101100,14670800,2975,2975,2975,2975,6
|
|
20230619,101000,14652950,2975,2965,2975,2965,6
|
|
20230619,100900,14635110,2975,2970,2975,2970,6
|
|
20230619,100800,14617270,2970,2975,2975,2970,17
|
|
20230619,100700,14566730,2975,2970,2975,2970,9
|
|
20230619,100600,14539960,2935,2975,2980,2935,38
|
|
20230619,100500,14428015,2980,2980,2980,2980,6
|
|
20230619,100400,14410135,2980,2975,2980,2970,46
|
|
20230619,100300,14273110,2975,2975,2980,2975,36
|
|
20230619,100200,14166005,2975,2975,2980,2970,107
|
|
20230619,100100,13847685,2940,2940,2940,2940,33
|
|
20230619,100000,13750665,2975,2940,2975,2940,186
|
|
20230619,095900,13203355,2980,2980,2980,2980,6
|
|
20230619,095800,13185475,2985,2980,2985,2980,6
|
|
20230619,095700,13167580,2940,2985,2985,2940,9
|
|
20230619,095600,13140850,2980,2980,2980,2980,0
|
|
20230619,095500,13140850,2980,2980,2980,2980,6
|
|
20230619,095400,13122970,2935,2975,2985,2935,13
|
|
20230619,095300,13084495,2985,2980,2985,2980,6
|
|
20230619,095200,13066600,2940,2970,2985,2940,19
|
|
20230619,095100,13010245,2980,2975,2980,2975,6
|
|
20230619,095000,12992370,2940,2940,2940,2940,48
|
|
20230619,094900,12851250,2990,2985,2990,2985,6
|
|
20230619,094800,12833315,2945,2990,2990,2945,7
|
|
20230619,094700,12812430,2970,2970,2970,2970,24
|
|
20230619,094600,12741150,2935,2970,2990,2935,199
|
|
20230619,094500,12147865,2980,2985,2995,2905,471
|
|
20230619,094400,10752970,2980,2970,2985,2970,516
|
|
20230619,094300,9215365,2975,2960,2975,2960,215
|
|
20230619,094200,8577915,2960,2960,2960,2960,6
|
|
20230619,094100,8560155,2960,2960,2960,2960,6
|
|
20230619,094000,8542395,2965,2965,2965,2965,6
|
|
20230619,093900,8524605,2965,2960,2965,2960,6
|
|
20230619,093800,8506820,2965,2965,2965,2965,6
|
|
20230619,093700,8489030,2925,2965,2970,2925,24
|
|
20230619,093600,8418360,2965,2965,2965,2965,11
|
|
20230619,093500,8385745,2920,2970,2970,2920,17
|
|
20230619,093400,8335805,2975,2970,2980,2970,1120
|
|
20230619,093300,5003785,2975,2965,2975,2965,14
|
|
20230619,093200,4962230,2900,2965,2970,2900,41
|
|
20230619,093100,4842690,2950,2940,2950,2940,371
|
|
20230619,093000,3749475,2940,2940,2940,2940,6
|
|
20230619,092900,3731835,2940,2940,2940,2940,6
|
|
20230619,092800,3714195,2940,2940,2940,2940,6
|
|
20230619,092700,3696555,2940,2940,2940,2940,6
|
|
20230619,092600,3678915,2940,2940,2940,2940,7
|
|
20230619,092500,3658335,2940,2920,2940,2920,6
|
|
20230619,092400,3640770,2925,2920,2925,2895,533
|
|
20230619,092300,2093475,2945,2945,2945,2945,6
|
|
20230619,092200,2075805,2945,2945,2945,2945,6
|
|
20230619,092100,2058135,2945,2945,2945,2945,6
|
|
20230619,092000,2040465,2945,2945,2945,2945,6
|
|
20230619,091900,2022795,2945,2945,2945,2945,6
|
|
20230619,091800,2005125,2945,2940,2945,2940,6
|
|
20230619,091700,1987465,2945,2945,2945,2945,6
|
|
20230619,091600,1969795,2945,2945,2945,2945,6
|
|
20230619,091500,1952125,2945,2945,2945,2945,6
|
|
20230619,091400,1934455,2945,2945,2945,2945,6
|
|
20230619,091300,1916785,2945,2945,2945,2945,6
|
|
20230619,091200,1899115,2950,2950,2950,2950,6
|
|
20230619,091100,1881415,2950,2950,2950,2950,6
|
|
20230619,091000,1863715,2950,2950,2950,2950,6
|
|
20230619,090900,1846015,2950,2945,2950,2945,6
|
|
20230619,090800,1828340,2945,2920,2945,2920,7
|
|
20230619,090700,1807750,2900,2940,2940,2900,448
|
|
20230619,090600,505655,2950,2950,2950,2950,6
|
|
20230619,090500,487955,2955,2955,2955,2955,6
|
|
20230619,090400,470225,2955,2955,2955,2955,6
|
|
20230619,090300,452495,2960,2960,2960,2960,69
|
|
20230619,090200,248255,2960,2955,2960,2955,6
|
|
20230619,090100,230500,2960,2955,2960,2955,16
|
|
20230619,090000,183210,2955,2955,2955,2955,62
|