583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184000,387988895,2370,2370,2370,2370,6177
|
|
20230627,183900,387988895,2370,2370,2370,2370,0
|
|
20230627,183800,387988895,2370,2370,2370,2370,0
|
|
20230627,183700,387988895,2370,2370,2370,2370,0
|
|
20230627,183600,387988895,2370,2370,2370,2370,0
|
|
20230627,183500,387988895,2370,2370,2370,2370,0
|
|
20230627,183400,387988895,2370,2370,2370,2370,0
|
|
20230627,183300,387988895,2370,2370,2370,2370,0
|
|
20230627,183200,387988895,2370,2370,2370,2370,0
|
|
20230627,183100,387988895,2370,2370,2370,2370,0
|
|
20230627,183000,387988895,2370,2370,2370,2370,0
|
|
20230627,182900,387988895,2370,2370,2370,2370,0
|
|
20230627,182800,387988895,2370,2370,2370,2370,0
|
|
20230627,182700,387988895,2370,2370,2370,2370,0
|
|
20230627,182600,387988895,2370,2370,2370,2370,0
|
|
20230627,182500,387988895,2370,2370,2370,2370,0
|
|
20230627,182400,387988895,2370,2370,2370,2370,0
|
|
20230627,182300,387988895,2370,2370,2370,2370,0
|
|
20230627,182200,387988895,2370,2370,2370,2370,0
|
|
20230627,182100,387988895,2370,2370,2370,2370,0
|
|
20230627,182000,387988895,2370,2370,2370,2370,0
|
|
20230627,181900,387988895,2370,2370,2370,2370,0
|
|
20230627,181800,387988895,2370,2370,2370,2370,0
|
|
20230627,181700,387988895,2370,2370,2370,2370,0
|
|
20230627,181600,387988895,2370,2370,2370,2370,0
|
|
20230627,181500,387988895,2370,2370,2370,2370,0
|
|
20230627,181400,387988895,2370,2370,2370,2370,0
|
|
20230627,181300,387988895,2370,2370,2370,2370,0
|
|
20230627,181200,387988895,2370,2370,2370,2370,0
|
|
20230627,181100,387988895,2370,2370,2370,2370,0
|
|
20230627,181000,387988895,2370,2370,2370,2370,6177
|
|
20230627,180900,387988895,2370,2370,2370,2370,0
|
|
20230627,180800,387988895,2370,2370,2370,2370,0
|
|
20230627,180700,387988895,2370,2370,2370,2370,0
|
|
20230627,180600,387988895,2370,2370,2370,2370,0
|
|
20230627,180500,387988895,2370,2370,2370,2370,0
|
|
20230627,180400,387988895,2370,2370,2370,2370,0
|
|
20230627,180300,387988895,2370,2370,2370,2370,0
|
|
20230627,180200,387988895,2370,2370,2370,2370,0
|
|
20230627,180100,387988895,2370,2370,2370,2370,0
|
|
20230627,180000,387988895,2370,2370,2370,2370,0
|
|
20230627,175900,387988895,2370,2370,2370,2370,0
|
|
20230627,175800,387988895,2370,2370,2370,2370,0
|
|
20230627,175700,387988895,2370,2370,2370,2370,0
|
|
20230627,175600,387988895,2370,2370,2370,2370,0
|
|
20230627,175500,387988895,2370,2370,2370,2370,0
|
|
20230627,175400,387988895,2370,2370,2370,2370,0
|
|
20230627,175300,387988895,2370,2370,2370,2370,0
|
|
20230627,175200,387988895,2370,2370,2370,2370,0
|
|
20230627,175100,387988895,2370,2370,2370,2370,0
|
|
20230627,175000,387988895,2370,2370,2370,2370,0
|
|
20230627,174900,387988895,2370,2370,2370,2370,0
|
|
20230627,174800,387988895,2370,2370,2370,2370,0
|
|
20230627,174700,387988895,2370,2370,2370,2370,0
|
|
20230627,174600,387988895,2370,2370,2370,2370,0
|
|
20230627,174500,387988895,2370,2370,2370,2370,0
|
|
20230627,174400,387988895,2370,2370,2370,2370,0
|
|
20230627,174300,387988895,2370,2370,2370,2370,0
|
|
20230627,174200,387988895,2370,2370,2370,2370,0
|
|
20230627,174100,387988895,2370,2370,2370,2370,0
|
|
20230627,174000,387988895,2370,2370,2370,2370,6177
|
|
20230627,173900,387988895,2370,2370,2370,2370,0
|
|
20230627,173800,387988895,2370,2370,2370,2370,0
|
|
20230627,173700,387988895,2370,2370,2370,2370,0
|
|
20230627,173600,387988895,2370,2370,2370,2370,0
|
|
20230627,173500,387988895,2370,2370,2370,2370,0
|
|
20230627,173400,387988895,2370,2370,2370,2370,0
|
|
20230627,173300,387988895,2370,2370,2370,2370,0
|
|
20230627,173200,387988895,2370,2370,2370,2370,0
|
|
20230627,173100,387988895,2370,2370,2370,2370,0
|
|
20230627,173000,387988895,2370,2370,2370,2370,0
|
|
20230627,172900,387988895,2370,2370,2370,2370,0
|
|
20230627,172800,387988895,2370,2370,2370,2370,0
|
|
20230627,172700,387988895,2370,2370,2370,2370,0
|
|
20230627,172600,387988895,2370,2370,2370,2370,0
|
|
20230627,172500,387988895,2370,2370,2370,2370,0
|
|
20230627,172400,387988895,2370,2370,2370,2370,0
|
|
20230627,172300,387988895,2370,2370,2370,2370,0
|
|
20230627,172200,387988895,2370,2370,2370,2370,0
|
|
20230627,172100,387988895,2370,2370,2370,2370,0
|
|
20230627,172000,387988895,2370,2370,2370,2370,0
|
|
20230627,171900,387988895,2370,2370,2370,2370,0
|
|
20230627,171800,387988895,2370,2370,2370,2370,0
|
|
20230627,171700,387988895,2370,2370,2370,2370,0
|
|
20230627,171600,387988895,2370,2370,2370,2370,0
|
|
20230627,171500,387988895,2370,2370,2370,2370,0
|
|
20230627,171400,387988895,2370,2370,2370,2370,0
|
|
20230627,171300,387988895,2370,2370,2370,2370,0
|
|
20230627,171200,387988895,2370,2370,2370,2370,0
|
|
20230627,171100,387988895,2370,2370,2370,2370,0
|
|
20230627,171000,387988895,2370,2370,2370,2370,6177
|
|
20230627,170900,387988895,2370,2370,2370,2370,0
|
|
20230627,170800,387988895,2370,2370,2370,2370,0
|
|
20230627,170700,387988895,2370,2370,2370,2370,0
|
|
20230627,170600,387988895,2370,2370,2370,2370,0
|
|
20230627,170500,387988895,2370,2370,2370,2370,0
|
|
20230627,170400,387988895,2370,2370,2370,2370,0
|
|
20230627,170300,387988895,2370,2370,2370,2370,0
|
|
20230627,170200,387988895,2370,2370,2370,2370,0
|
|
20230627,170100,387988895,2370,2370,2370,2370,0
|
|
20230627,170000,387988895,2370,2370,2370,2370,0
|
|
20230627,165900,387988895,2370,2370,2370,2370,0
|
|
20230627,165800,387988895,2370,2370,2370,2370,0
|
|
20230627,165700,387988895,2370,2370,2370,2370,0
|
|
20230627,165600,387988895,2370,2370,2370,2370,0
|
|
20230627,165500,387988895,2370,2370,2370,2370,0
|
|
20230627,165400,387988895,2370,2370,2370,2370,0
|
|
20230627,165300,387988895,2370,2370,2370,2370,0
|
|
20230627,165200,387988895,2370,2370,2370,2370,0
|
|
20230627,165100,387988895,2370,2370,2370,2370,0
|
|
20230627,165000,387988895,2370,2370,2370,2370,0
|
|
20230627,164900,387988895,2370,2370,2370,2370,0
|
|
20230627,164800,387988895,2370,2370,2370,2370,0
|
|
20230627,164700,387988895,2370,2370,2370,2370,0
|
|
20230627,164600,387988895,2370,2370,2370,2370,0
|
|
20230627,164500,387988895,2370,2370,2370,2370,0
|
|
20230627,164400,387988895,2370,2370,2370,2370,0
|
|
20230627,164300,387988895,2370,2370,2370,2370,0
|
|
20230627,164200,387988895,2370,2370,2370,2370,0
|
|
20230627,164100,387988895,2370,2370,2370,2370,0
|
|
20230627,164000,387988895,2370,2370,2370,2370,6177
|
|
20230627,163900,387988895,2370,2370,2370,2370,0
|
|
20230627,163800,387988895,2370,2370,2370,2370,0
|
|
20230627,163700,387988895,2370,2370,2370,2370,0
|
|
20230627,163600,387988895,2370,2370,2370,2370,0
|
|
20230627,163500,387988895,2370,2370,2370,2370,0
|
|
20230627,163400,387988895,2370,2370,2370,2370,0
|
|
20230627,163300,387988895,2370,2370,2370,2370,0
|
|
20230627,163200,387988895,2370,2370,2370,2370,0
|
|
20230627,163100,387988895,2370,2370,2370,2370,0
|
|
20230627,163000,387988895,2370,2370,2370,2370,0
|
|
20230627,162900,387988895,2370,2370,2370,2370,0
|
|
20230627,162800,387988895,2370,2370,2370,2370,0
|
|
20230627,162700,387988895,2370,2370,2370,2370,0
|
|
20230627,162600,387988895,2370,2370,2370,2370,0
|
|
20230627,162500,387988895,2370,2370,2370,2370,0
|
|
20230627,162400,387988895,2370,2370,2370,2370,0
|
|
20230627,162300,387988895,2370,2370,2370,2370,0
|
|
20230627,162200,387988895,2370,2370,2370,2370,0
|
|
20230627,162100,387988895,2370,2370,2370,2370,0
|
|
20230627,162000,387988895,2370,2370,2370,2370,0
|
|
20230627,161900,387988895,2370,2370,2370,2370,0
|
|
20230627,161800,387988895,2370,2370,2370,2370,0
|
|
20230627,161700,387988895,2370,2370,2370,2370,0
|
|
20230627,161600,387988895,2370,2370,2370,2370,0
|
|
20230627,161500,387988895,2370,2370,2370,2370,0
|
|
20230627,161400,387988895,2370,2370,2370,2370,0
|
|
20230627,161300,387988895,2370,2370,2370,2370,0
|
|
20230627,161200,387988895,2370,2370,2370,2370,0
|
|
20230627,161100,387988895,2370,2370,2370,2370,0
|
|
20230627,161000,387988895,2370,2370,2370,2370,6177
|
|
20230627,160900,387988895,2370,2370,2370,2370,0
|
|
20230627,160800,387988895,2370,2370,2370,2370,0
|
|
20230627,160700,387988895,2370,2370,2370,2370,0
|
|
20230627,160600,387988895,2370,2370,2370,2370,0
|
|
20230627,160500,387988895,2370,2370,2370,2370,0
|
|
20230627,160400,387988895,2370,2370,2370,2370,0
|
|
20230627,160300,387988895,2370,2370,2370,2370,0
|
|
20230627,160200,387988895,2370,2370,2370,2370,0
|
|
20230627,160100,387988895,2370,2370,2370,2370,0
|
|
20230627,160000,387988895,2370,2370,2370,2370,0
|
|
20230627,155900,387988895,2370,2370,2370,2370,0
|
|
20230627,155800,387988895,2370,2370,2370,2370,0
|
|
20230627,155700,387988895,2370,2370,2370,2370,0
|
|
20230627,155600,387988895,2370,2370,2370,2370,0
|
|
20230627,155500,387988895,2370,2370,2370,2370,0
|
|
20230627,155400,387988895,2370,2370,2370,2370,0
|
|
20230627,155300,387988895,2370,2370,2370,2370,0
|
|
20230627,155200,387988895,2370,2370,2370,2370,0
|
|
20230627,155100,387988895,2370,2370,2370,2370,0
|
|
20230627,155000,387988895,2370,2370,2370,2370,0
|
|
20230627,154900,387988895,2370,2370,2370,2370,0
|
|
20230627,154800,387988895,2370,2370,2370,2370,0
|
|
20230627,154700,387988895,2370,2370,2370,2370,0
|
|
20230627,154600,387988895,2370,2370,2370,2370,0
|
|
20230627,154500,387988895,2370,2370,2370,2370,0
|
|
20230627,154400,387988895,2370,2370,2370,2370,0
|
|
20230627,154300,387988895,2370,2370,2370,2370,0
|
|
20230627,154200,387988895,2370,2370,2370,2370,0
|
|
20230627,154100,387988895,2370,2370,2370,2370,0
|
|
20230627,154000,387988895,2370,2370,2370,2370,6177
|
|
20230627,153900,387988895,2370,2370,2370,2370,0
|
|
20230627,153800,387988895,2370,2370,2370,2370,0
|
|
20230627,153700,387988895,2370,2370,2370,2370,0
|
|
20230627,153600,387988895,2370,2370,2370,2370,0
|
|
20230627,153500,387988895,2370,2370,2370,2370,0
|
|
20230627,153400,387988895,2370,2370,2370,2370,0
|
|
20230627,153300,387988895,2370,2370,2370,2370,0
|
|
20230627,153200,387988895,2370,2370,2370,2370,0
|
|
20230627,153100,387988895,2370,2370,2370,2370,0
|
|
20230627,153000,387988895,2370,2370,2370,2370,6177
|
|
20230627,152900,373349405,2350,2350,2350,2350,0
|
|
20230627,152800,373349405,2350,2350,2350,2350,0
|
|
20230627,152700,373349405,2350,2350,2350,2350,0
|
|
20230627,152600,373349405,2350,2350,2350,2350,0
|
|
20230627,152500,373349405,2350,2350,2350,2350,0
|
|
20230627,152400,373349405,2350,2350,2350,2350,0
|
|
20230627,152300,373349405,2350,2350,2350,2350,0
|
|
20230627,152200,373349405,2350,2350,2350,2350,0
|
|
20230627,152100,373349405,2350,2350,2350,2350,0
|
|
20230627,152000,373349405,2350,2350,2350,2350,0
|
|
20230627,151900,373349405,2350,2360,2370,2345,7571
|
|
20230627,151800,355444205,2360,2350,2360,2350,111
|
|
20230627,151700,355183045,2360,2360,2360,2360,998
|
|
20230627,151600,352827765,2360,2360,2360,2360,61
|
|
20230627,151500,352683805,2360,2360,2360,2360,61
|
|
20230627,151400,352539845,2355,2350,2355,2350,4511
|
|
20230627,151300,341921065,2350,2350,2350,2350,2
|
|
20230627,151200,341916365,2350,2345,2350,2345,170
|
|
20230627,151100,341517345,2345,2345,2345,2345,620
|
|
20230627,151000,340063445,2345,2345,2345,2345,0
|
|
20230627,150900,340063445,2345,2345,2345,2345,2
|
|
20230627,150800,340058755,2345,2345,2345,2345,0
|
|
20230627,150700,340058755,2345,2345,2345,2345,2
|
|
20230627,150600,340054065,2345,2345,2345,2345,0
|
|
20230627,150500,340054065,2345,2345,2345,2345,0
|
|
20230627,150400,340054065,2345,2345,2345,2345,0
|
|
20230627,150300,340054065,2345,2345,2345,2345,1
|
|
20230627,150200,340051720,2335,2335,2335,2335,0
|
|
20230627,150100,340051720,2335,2335,2335,2335,0
|
|
20230627,150000,340051720,2335,2335,2335,2335,0
|
|
20230627,145900,340051720,2335,2335,2345,2335,2199
|
|
20230627,145800,334916535,2335,2335,2335,2335,0
|
|
20230627,145700,334916535,2335,2335,2335,2335,0
|
|
20230627,145600,334916535,2335,2335,2335,2335,502
|
|
20230627,145500,333744365,2350,2350,2350,2350,0
|
|
20230627,145400,333744365,2350,2350,2350,2350,500
|
|
20230627,145300,332569365,2350,2350,2350,2350,0
|
|
20230627,145200,332569365,2350,2350,2350,2350,0
|
|
20230627,145100,332569365,2350,2350,2350,2350,0
|
|
20230627,145000,332569365,2350,2350,2350,2350,1
|
|
20230627,144900,332567015,2335,2335,2335,2335,0
|
|
20230627,144800,332567015,2335,2340,2340,2335,710
|
|
20230627,144700,330909160,2340,2345,2345,2340,5
|
|
20230627,144600,330897445,2350,2350,2350,2350,0
|
|
20230627,144500,330897445,2350,2350,2350,2350,732
|
|
20230627,144400,329177245,2340,2340,2340,2340,88
|
|
20230627,144300,328971325,2335,2335,2335,2335,15
|
|
20230627,144200,328936300,2340,2340,2340,2340,26
|
|
20230627,144100,328875460,2340,2340,2340,2340,111
|
|
20230627,144000,328615720,2340,2340,2340,2340,332
|
|
20230627,143900,327838840,2340,2340,2340,2340,1
|
|
20230627,143800,327836500,2340,2335,2340,2335,8683
|
|
20230627,143700,307561690,2335,2340,2340,2335,51
|
|
20230627,143600,307442480,2340,2340,2340,2340,6174
|
|
20230627,143500,292995320,2345,2345,2345,2345,1000
|
|
20230627,143400,290650320,2345,2345,2345,2345,0
|
|
20230627,143300,290650320,2345,2345,2345,2345,0
|
|
20230627,143200,290650320,2345,2345,2345,2345,0
|
|
20230627,143100,290650320,2345,2345,2345,2345,102
|
|
20230627,143000,290411130,2345,2345,2345,2345,130
|
|
20230627,142900,290106280,2345,2345,2345,2345,100
|
|
20230627,142800,289871780,2345,2345,2345,2345,2023
|
|
20230627,142700,285127845,2345,2345,2345,2345,50
|
|
20230627,142600,285010595,2345,2345,2345,2345,0
|
|
20230627,142500,285010595,2345,2345,2345,2345,0
|
|
20230627,142400,285010595,2345,2345,2345,2345,0
|
|
20230627,142300,285010595,2345,2345,2345,2345,1
|
|
20230627,142200,285008250,2345,2345,2345,2345,0
|
|
20230627,142100,285008250,2345,2345,2345,2345,0
|
|
20230627,142000,285008250,2345,2345,2345,2345,0
|
|
20230627,141900,285008250,2345,2345,2345,2345,0
|
|
20230627,141800,285008250,2345,2345,2345,2345,1
|
|
20230627,141700,285005905,2335,2335,2335,2335,0
|
|
20230627,141600,285005905,2335,2335,2335,2335,0
|
|
20230627,141500,285005905,2335,2335,2335,2335,0
|
|
20230627,141400,285005905,2335,2335,2335,2335,0
|
|
20230627,141300,285005905,2335,2335,2335,2335,847
|
|
20230627,141200,283028160,2340,2340,2340,2340,11
|
|
20230627,141100,283002420,2340,2340,2340,2340,10
|
|
20230627,141000,282979020,2340,2340,2340,2340,854
|
|
20230627,140900,280980660,2340,2340,2340,2340,0
|
|
20230627,140800,280980660,2340,2340,2340,2340,0
|
|
20230627,140700,280980660,2340,2340,2340,2340,1
|
|
20230627,140600,280978320,2340,2340,2340,2340,4
|
|
20230627,140500,280968960,2340,2340,2340,2340,0
|
|
20230627,140400,280968960,2340,2340,2340,2340,0
|
|
20230627,140300,280968960,2340,2340,2340,2340,2489
|
|
20230627,140200,275144700,2345,2345,2345,2345,0
|
|
20230627,140100,275144700,2345,2345,2345,2345,0
|
|
20230627,140000,275144700,2345,2345,2345,2345,0
|
|
20230627,135900,275144700,2345,2345,2345,2345,100
|
|
20230627,135800,274910200,2345,2345,2345,2345,0
|
|
20230627,135700,274910200,2345,2345,2345,2345,2489
|
|
20230627,135600,269073495,2340,2340,2340,2340,30
|
|
20230627,135500,269003295,2340,2340,2340,2340,100
|
|
20230627,135400,268769295,2340,2340,2340,2340,2200
|
|
20230627,135300,263621295,2340,2340,2340,2340,0
|
|
20230627,135200,263621295,2340,2340,2340,2340,0
|
|
20230627,135100,263621295,2340,2340,2340,2340,247
|
|
20230627,135000,263043315,2345,2345,2345,2345,0
|
|
20230627,134900,263043315,2345,2345,2345,2345,10
|
|
20230627,134800,263019865,2345,2345,2345,2345,0
|
|
20230627,134700,263019865,2345,2345,2345,2345,2
|
|
20230627,134600,263015175,2345,2345,2345,2345,0
|
|
20230627,134500,263015175,2345,2345,2345,2345,2
|
|
20230627,134400,263010485,2350,2350,2350,2350,0
|
|
20230627,134300,263010485,2350,2350,2350,2350,0
|
|
20230627,134200,263010485,2350,2350,2350,2350,5
|
|
20230627,134100,262998735,2350,2350,2350,2350,0
|
|
20230627,134000,262998735,2350,2350,2350,2350,0
|
|
20230627,133900,262998735,2350,2350,2350,2345,53
|
|
20230627,133800,262874440,2345,2345,2345,2345,1950
|
|
20230627,133700,258301690,2340,2340,2340,2340,0
|
|
20230627,133600,258301690,2340,2340,2340,2340,0
|
|
20230627,133500,258301690,2340,2340,2340,2340,0
|
|
20230627,133400,258301690,2340,2340,2340,2340,0
|
|
20230627,133300,258301690,2340,2340,2340,2340,0
|
|
20230627,133200,258301690,2340,2340,2340,2340,0
|
|
20230627,133100,258301690,2340,2340,2340,2340,500
|
|
20230627,133000,257131690,2345,2345,2345,2345,0
|
|
20230627,132900,257131690,2345,2345,2345,2345,0
|
|
20230627,132800,257131690,2345,2345,2345,2345,25
|
|
20230627,132700,257073065,2345,2345,2345,2345,0
|
|
20230627,132600,257073065,2345,2345,2345,2345,0
|
|
20230627,132500,257073065,2345,2345,2345,2345,0
|
|
20230627,132400,257073065,2345,2350,2350,2345,78
|
|
20230627,132300,256889810,2345,2345,2345,2345,587
|
|
20230627,132200,255513295,2345,2345,2345,2345,0
|
|
20230627,132100,255513295,2345,2350,2350,2345,2
|
|
20230627,132000,255508600,2345,2345,2345,2345,1
|
|
20230627,131900,255506255,2345,2345,2345,2345,42
|
|
20230627,131800,255407765,2350,2350,2350,2350,0
|
|
20230627,131700,255407765,2350,2350,2350,2350,0
|
|
20230627,131600,255407765,2350,2350,2350,2350,0
|
|
20230627,131500,255407765,2350,2340,2350,2340,2
|
|
20230627,131400,255403075,2340,2340,2340,2340,0
|
|
20230627,131300,255403075,2340,2340,2340,2340,0
|
|
20230627,131200,255403075,2340,2340,2340,2340,31
|
|
20230627,131100,255330535,2340,2345,2345,2340,1102
|
|
20230627,131000,252749435,2345,2345,2345,2345,0
|
|
20230627,130900,252749435,2345,2345,2345,2345,100
|
|
20230627,130800,252514935,2345,2350,2350,2345,620
|
|
20230627,130700,251060935,2350,2345,2350,2345,922
|
|
20230627,130600,248898825,2345,2345,2345,2345,10
|
|
20230627,130500,248875375,2345,2345,2345,2345,80
|
|
20230627,130400,248687775,2340,2340,2340,2340,5
|
|
20230627,130300,248676075,2345,2345,2345,2345,15
|
|
20230627,130200,248640900,2345,2345,2345,2345,10
|
|
20230627,130100,248617450,2345,2345,2345,2345,10
|
|
20230627,130000,248594000,2345,2345,2345,2345,20
|
|
20230627,125900,248547100,2345,2345,2345,2345,1
|
|
20230627,125800,248544755,2345,2345,2345,2345,0
|
|
20230627,125700,248544755,2345,2345,2345,2345,0
|
|
20230627,125600,248544755,2345,2345,2345,2345,180
|
|
20230627,125500,248122655,2345,2345,2345,2345,0
|
|
20230627,125400,248122655,2345,2345,2345,2345,0
|
|
20230627,125300,248122655,2345,2345,2345,2345,1
|
|
20230627,125200,248120310,2345,2345,2345,2345,0
|
|
20230627,125100,248120310,2345,2345,2345,2345,0
|
|
20230627,125000,248120310,2345,2345,2345,2345,0
|
|
20230627,124900,248120310,2345,2345,2345,2345,0
|
|
20230627,124800,248120310,2345,2345,2345,2345,0
|
|
20230627,124700,248120310,2345,2345,2345,2345,0
|
|
20230627,124600,248120310,2345,2345,2345,2345,0
|
|
20230627,124500,248120310,2345,2345,2345,2345,0
|
|
20230627,124400,248120310,2345,2345,2345,2345,11
|
|
20230627,124300,248094515,2345,2345,2345,2345,1
|
|
20230627,124200,248092170,2330,2330,2330,2330,206
|
|
20230627,124100,247612190,2330,2330,2330,2330,0
|
|
20230627,124000,247612190,2330,2330,2330,2330,17
|
|
20230627,123900,247572580,2330,2330,2330,2330,55
|
|
20230627,123800,247444430,2330,2330,2330,2330,0
|
|
20230627,123700,247444430,2330,2330,2330,2330,0
|
|
20230627,123600,247444430,2330,2330,2330,2330,0
|
|
20230627,123500,247444430,2330,2335,2335,2330,4050
|
|
20230627,123400,238003050,2335,2335,2335,2335,0
|
|
20230627,123300,238003050,2335,2335,2335,2335,500
|
|
20230627,123200,236835550,2335,2335,2335,2335,0
|
|
20230627,123100,236835550,2335,2335,2335,2335,0
|
|
20230627,123000,236835550,2335,2335,2335,2335,115
|
|
20230627,122900,236567025,2335,2335,2335,2335,0
|
|
20230627,122800,236567025,2335,2335,2335,2335,0
|
|
20230627,122700,236567025,2335,2335,2335,2335,0
|
|
20230627,122600,236567025,2335,2335,2335,2335,0
|
|
20230627,122500,236567025,2335,2335,2335,2335,0
|
|
20230627,122400,236567025,2335,2330,2335,2330,1582
|
|
20230627,122300,232877805,2330,2330,2330,2330,935
|
|
20230627,122200,230699255,2335,2340,2340,2330,11744
|
|
20230627,122100,203291645,2335,2335,2335,2335,0
|
|
20230627,122000,203291645,2335,2335,2335,2335,12
|
|
20230627,121900,203263625,2335,2345,2345,2335,4543
|
|
20230627,121800,192628080,2345,2345,2345,2345,0
|
|
20230627,121700,192628080,2345,2345,2345,2345,480
|
|
20230627,121600,191502480,2350,2350,2350,2350,0
|
|
20230627,121500,191502480,2350,2350,2350,2350,0
|
|
20230627,121400,191502480,2350,2350,2350,2350,0
|
|
20230627,121300,191502480,2350,2350,2350,2350,0
|
|
20230627,121200,191502480,2350,2350,2350,2350,0
|
|
20230627,121100,191502480,2350,2345,2350,2345,702
|
|
20230627,121000,189856285,2350,2350,2350,2350,0
|
|
20230627,120900,189856285,2350,2350,2350,2350,0
|
|
20230627,120800,189856285,2350,2350,2350,2350,0
|
|
20230627,120700,189856285,2350,2350,2350,2350,1
|
|
20230627,120600,189853935,2350,2350,2350,2350,0
|
|
20230627,120500,189853935,2350,2350,2350,2350,0
|
|
20230627,120400,189853935,2350,2350,2350,2350,1
|
|
20230627,120300,189851585,2350,2350,2350,2350,0
|
|
20230627,120200,189851585,2350,2350,2350,2350,0
|
|
20230627,120100,189851585,2350,2350,2350,2350,0
|
|
20230627,120000,189851585,2350,2350,2350,2350,4
|
|
20230627,115900,189842185,2345,2345,2345,2345,36
|
|
20230627,115800,189757765,2345,2345,2345,2345,6
|
|
20230627,115700,189743695,2340,2340,2340,2340,1000
|
|
20230627,115600,187403695,2350,2350,2350,2350,0
|
|
20230627,115500,187403695,2350,2350,2350,2350,0
|
|
20230627,115400,187403695,2350,2350,2350,2350,0
|
|
20230627,115300,187403695,2350,2350,2350,2350,0
|
|
20230627,115200,187403695,2350,2350,2350,2340,2331
|
|
20230627,115100,181942275,2350,2350,2350,2350,360
|
|
20230627,115000,181096275,2355,2355,2355,2355,0
|
|
20230627,114900,181096275,2355,2355,2355,2355,0
|
|
20230627,114800,181096275,2355,2355,2355,2355,0
|
|
20230627,114700,181096275,2355,2355,2355,2355,0
|
|
20230627,114600,181096275,2355,2355,2355,2355,0
|
|
20230627,114500,181096275,2355,2355,2355,2355,0
|
|
20230627,114400,181096275,2355,2350,2355,2350,2133
|
|
20230627,114300,176078510,2345,2345,2345,2345,0
|
|
20230627,114200,176078510,2345,2345,2345,2345,0
|
|
20230627,114100,176078510,2345,2345,2345,2345,85
|
|
20230627,114000,175879185,2345,2345,2345,2345,47
|
|
20230627,113900,175768970,2345,2345,2345,2345,1285
|
|
20230627,113800,172755645,2345,2345,2345,2345,0
|
|
20230627,113700,172755645,2345,2345,2345,2345,0
|
|
20230627,113600,172755645,2345,2345,2345,2345,191
|
|
20230627,113500,172307750,2350,2350,2350,2350,50
|
|
20230627,113400,172190250,2350,2350,2350,2350,5
|
|
20230627,113300,172178500,2350,2350,2350,2350,7
|
|
20230627,113200,172162050,2350,2350,2350,2350,100
|
|
20230627,113100,171927050,2350,2350,2350,2350,0
|
|
20230627,113000,171927050,2350,2350,2350,2350,3
|
|
20230627,112900,171920000,2350,2350,2350,2350,0
|
|
20230627,112800,171920000,2350,2350,2350,2350,50
|
|
20230627,112700,171802500,2350,2350,2350,2350,0
|
|
20230627,112600,171802500,2350,2350,2350,2350,4
|
|
20230627,112500,171793100,2350,2350,2350,2350,3
|
|
20230627,112400,171786050,2350,2350,2350,2350,201
|
|
20230627,112300,171313700,2350,2350,2350,2350,1
|
|
20230627,112200,171311350,2350,2350,2350,2350,61
|
|
20230627,112100,171168000,2350,2350,2350,2350,0
|
|
20230627,112000,171168000,2350,2350,2350,2350,0
|
|
20230627,111900,171168000,2350,2350,2350,2350,0
|
|
20230627,111800,171168000,2350,2345,2350,2345,20
|
|
20230627,111700,171121095,2340,2340,2340,2340,0
|
|
20230627,111600,171121095,2340,2340,2340,2340,30
|
|
20230627,111500,171050895,2340,2340,2340,2340,0
|
|
20230627,111400,171050895,2340,2340,2340,2340,0
|
|
20230627,111300,171050895,2340,2340,2340,2340,5
|
|
20230627,111200,171039195,2340,2335,2340,2335,954
|
|
20230627,111100,168811485,2335,2335,2335,2335,0
|
|
20230627,111000,168811485,2335,2335,2335,2335,495
|
|
20230627,110900,167655660,2335,2335,2335,2335,108
|
|
20230627,110800,167403480,2340,2340,2340,2340,0
|
|
20230627,110700,167403480,2340,2335,2340,2335,2046
|
|
20230627,110600,162624410,2340,2340,2340,2340,186
|
|
20230627,110500,162189170,2340,2345,2345,2340,1520
|
|
20230627,110400,158627195,2350,2350,2350,2350,0
|
|
20230627,110300,158627195,2350,2350,2350,2350,1
|
|
20230627,110200,158624845,2350,2350,2350,2350,0
|
|
20230627,110100,158624845,2350,2350,2350,2350,44
|
|
20230627,110000,158521445,2350,2350,2350,2350,36
|
|
20230627,105900,158436845,2345,2340,2345,2340,5956
|
|
20230627,105800,144489875,2340,2340,2340,2340,0
|
|
20230627,105700,144489875,2340,2340,2340,2340,9
|
|
20230627,105600,144468815,2340,2340,2340,2340,10
|
|
20230627,105500,144445415,2340,2340,2340,2340,0
|
|
20230627,105400,144445415,2340,2340,2340,2320,10353
|
|
20230627,105300,120338835,2335,2335,2335,2335,2000
|
|
20230627,105200,115668835,2335,2345,2345,2335,5022
|
|
20230627,105100,103925375,2350,2350,2350,2350,0
|
|
20230627,105000,103925375,2350,2350,2350,2350,20
|
|
20230627,104900,103878375,2340,2340,2340,2340,2000
|
|
20230627,104800,99198375,2350,2340,2350,2340,2071
|
|
20230627,104700,94352025,2340,2340,2340,2340,1913
|
|
20230627,104600,89875605,2335,2335,2335,2335,419
|
|
20230627,104500,88897240,2340,2340,2340,2340,107
|
|
20230627,104400,88646860,2335,2345,2345,2335,4126
|
|
20230627,104300,79002580,2350,2345,2350,2335,4839
|
|
20230627,104200,67680305,2350,2350,2350,2350,1
|
|
20230627,104100,67677955,2350,2350,2350,2350,0
|
|
20230627,104000,67677955,2350,2350,2350,2350,0
|
|
20230627,103900,67677955,2350,2350,2350,2350,200
|
|
20230627,103800,67207955,2355,2355,2355,2355,5
|
|
20230627,103700,67196180,2350,2350,2350,2350,1
|
|
20230627,103600,67193830,2350,2350,2350,2350,101
|
|
20230627,103500,66956480,2345,2350,2350,2345,3050
|
|
20230627,103400,59803980,2345,2355,2355,2345,3726
|
|
20230627,103300,51050030,2355,2355,2355,2355,0
|
|
20230627,103200,51050030,2355,2355,2355,2355,1
|
|
20230627,103100,51047675,2355,2355,2355,2355,0
|
|
20230627,103000,51047675,2355,2355,2355,2355,1
|
|
20230627,102900,51045320,2355,2355,2355,2355,61
|
|
20230627,102800,50901665,2355,2355,2355,2355,0
|
|
20230627,102700,50901665,2355,2355,2355,2355,0
|
|
20230627,102600,50901665,2355,2355,2355,2355,0
|
|
20230627,102500,50901665,2355,2355,2355,2355,759
|
|
20230627,102400,49114220,2355,2355,2355,2355,198
|
|
20230627,102300,48647930,2355,2355,2355,2355,493
|
|
20230627,102200,47486915,2355,2355,2355,2355,500
|
|
20230627,102100,46309415,2355,2355,2355,2355,0
|
|
20230627,102000,46309415,2355,2360,2360,2355,3285
|
|
20230627,101900,38558145,2360,2360,2360,2360,500
|
|
20230627,101800,37378145,2355,2355,2355,2355,0
|
|
20230627,101700,37378145,2355,2355,2355,2355,0
|
|
20230627,101600,37378145,2355,2355,2355,2355,0
|
|
20230627,101500,37378145,2355,2355,2355,2355,100
|
|
20230627,101400,37142645,2355,2355,2355,2355,0
|
|
20230627,101300,37142645,2355,2355,2355,2355,1000
|
|
20230627,101200,34787645,2365,2365,2365,2365,0
|
|
20230627,101100,34787645,2365,2365,2365,2365,0
|
|
20230627,101000,34787645,2365,2365,2365,2365,0
|
|
20230627,100900,34787645,2365,2365,2365,2365,0
|
|
20230627,100800,34787645,2365,2365,2365,2365,0
|
|
20230627,100700,34787645,2365,2365,2365,2365,0
|
|
20230627,100600,34787645,2365,2365,2365,2365,0
|
|
20230627,100500,34787645,2365,2365,2365,2365,0
|
|
20230627,100400,34787645,2365,2365,2365,2365,0
|
|
20230627,100300,34787645,2365,2365,2365,2365,1
|
|
20230627,100200,34785280,2360,2360,2360,2360,1
|
|
20230627,100100,34782920,2365,2365,2365,2365,1
|
|
20230627,100000,34780555,2350,2350,2350,2350,32
|
|
20230627,095900,34705355,2350,2355,2355,2350,390
|
|
20230627,095800,33787090,2360,2360,2360,2360,99
|
|
20230627,095700,33553450,2365,2365,2365,2365,1
|
|
20230627,095600,33551085,2365,2365,2365,2365,0
|
|
20230627,095500,33551085,2365,2365,2365,2365,0
|
|
20230627,095400,33551085,2365,2365,2365,2365,1
|
|
20230627,095300,33548720,2360,2360,2360,2360,124
|
|
20230627,095200,33256080,2360,2360,2360,2360,0
|
|
20230627,095100,33256080,2360,2360,2360,2360,0
|
|
20230627,095000,33256080,2360,2360,2360,2360,11
|
|
20230627,094900,33230120,2365,2365,2365,2365,0
|
|
20230627,094800,33230120,2365,2365,2365,2365,13
|
|
20230627,094700,33199375,2365,2365,2365,2365,1
|
|
20230627,094600,33197010,2360,2360,2360,2360,0
|
|
20230627,094500,33197010,2360,2360,2360,2360,96
|
|
20230627,094400,32970450,2360,2360,2360,2360,4
|
|
20230627,094300,32961010,2360,2360,2360,2360,0
|
|
20230627,094200,32961010,2360,2360,2360,2360,0
|
|
20230627,094100,32961010,2360,2360,2360,2360,0
|
|
20230627,094000,32961010,2360,2360,2360,2360,0
|
|
20230627,093900,32961010,2360,2360,2360,2360,100
|
|
20230627,093800,32725010,2360,2365,2365,2360,202
|
|
20230627,093700,32247780,2365,2360,2365,2355,21
|
|
20230627,093600,32198295,2365,2365,2365,2365,11
|
|
20230627,093500,32172280,2365,2365,2365,2365,3
|
|
20230627,093400,32165185,2360,2360,2360,2360,0
|
|
20230627,093300,32165185,2360,2365,2365,2360,4
|
|
20230627,093200,32155740,2355,2355,2355,2355,376
|
|
20230627,093100,31270260,2340,2350,2355,2340,2109
|
|
20230627,093000,26318625,2355,2355,2355,2355,305
|
|
20230627,092900,25600350,2355,2360,2360,2355,1062
|
|
20230627,092800,23099335,2360,2360,2360,2360,315
|
|
20230627,092700,22355935,2365,2365,2365,2365,204
|
|
20230627,092600,21873475,2365,2365,2365,2365,4
|
|
20230627,092500,21864015,2370,2370,2370,2370,1
|
|
20230627,092400,21861645,2360,2365,2365,2360,158
|
|
20230627,092300,21488470,2370,2370,2370,2370,9
|
|
20230627,092200,21467140,2370,2370,2370,2370,83
|
|
20230627,092100,21270430,2365,2365,2365,2365,1043
|
|
20230627,092000,18803735,2370,2370,2370,2370,0
|
|
20230627,091900,18803735,2370,2370,2370,2370,8
|
|
20230627,091800,18784775,2370,2370,2370,2370,0
|
|
20230627,091700,18784775,2370,2370,2370,2370,0
|
|
20230627,091600,18784775,2370,2370,2370,2370,0
|
|
20230627,091500,18784775,2370,2370,2370,2370,37
|
|
20230627,091400,18697085,2370,2370,2370,2370,28
|
|
20230627,091300,18630725,2370,2370,2370,2370,9
|
|
20230627,091200,18609395,2370,2370,2370,2370,1
|
|
20230627,091100,18607025,2365,2365,2365,2365,1
|
|
20230627,091000,18604660,2360,2365,2365,2360,333
|
|
20230627,090900,17817225,2365,2370,2370,2365,3127
|
|
20230627,090800,10421855,2370,2370,2370,2370,352
|
|
20230627,090700,9587615,2370,2375,2375,2370,2764
|
|
20230627,090600,3026405,2375,2375,2375,2375,4
|
|
20230627,090500,3016905,2375,2375,2375,2375,10
|
|
20230627,090400,2993155,2365,2365,2365,2365,260
|
|
20230627,090300,2378255,2365,2375,2375,2365,216
|
|
20230627,090200,1866415,2375,2365,2375,2365,328
|
|
20230627,090100,1088015,2360,2355,2360,2355,9
|
|
20230627,090000,1066815,2355,2355,2355,2355,453
|