590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184700,317258960,2035,2035,2035,2035,3843
|
|
20230627,184600,317258960,2035,2035,2035,2035,0
|
|
20230627,184500,317258960,2035,2035,2035,2035,0
|
|
20230627,184400,317258960,2035,2035,2035,2035,0
|
|
20230627,184300,317258960,2035,2035,2035,2035,0
|
|
20230627,184200,317258960,2035,2035,2035,2035,0
|
|
20230627,184100,317258960,2035,2035,2035,2035,0
|
|
20230627,184000,317258960,2035,2035,2035,2035,0
|
|
20230627,183900,317258960,2035,2035,2035,2035,0
|
|
20230627,183800,317258960,2035,2035,2035,2035,0
|
|
20230627,183700,317258960,2035,2035,2035,2035,0
|
|
20230627,183600,317258960,2035,2035,2035,2035,0
|
|
20230627,183500,317258960,2035,2035,2035,2035,0
|
|
20230627,183400,317258960,2035,2035,2035,2035,0
|
|
20230627,183300,317258960,2035,2035,2035,2035,0
|
|
20230627,183200,317258960,2035,2035,2035,2035,0
|
|
20230627,183100,317258960,2035,2035,2035,2035,0
|
|
20230627,183000,317258960,2035,2035,2035,2035,0
|
|
20230627,182900,317258960,2035,2035,2035,2035,0
|
|
20230627,182800,317258960,2035,2035,2035,2035,0
|
|
20230627,182700,317258960,2035,2035,2035,2035,0
|
|
20230627,182600,317258960,2035,2035,2035,2035,0
|
|
20230627,182500,317258960,2035,2035,2035,2035,0
|
|
20230627,182400,317258960,2035,2035,2035,2035,0
|
|
20230627,182300,317258960,2035,2035,2035,2035,0
|
|
20230627,182200,317258960,2035,2035,2035,2035,0
|
|
20230627,182100,317258960,2035,2035,2035,2035,0
|
|
20230627,182000,317258960,2035,2035,2035,2035,0
|
|
20230627,181900,317258960,2035,2035,2035,2035,0
|
|
20230627,181800,317258960,2035,2035,2035,2035,0
|
|
20230627,181700,317258960,2035,2035,2035,2035,3843
|
|
20230627,181600,317258960,2035,2035,2035,2035,0
|
|
20230627,181500,317258960,2035,2035,2035,2035,0
|
|
20230627,181400,317258960,2035,2035,2035,2035,0
|
|
20230627,181300,317258960,2035,2035,2035,2035,0
|
|
20230627,181200,317258960,2035,2035,2035,2035,0
|
|
20230627,181100,317258960,2035,2035,2035,2035,0
|
|
20230627,181000,317258960,2035,2035,2035,2035,0
|
|
20230627,180900,317258960,2035,2035,2035,2035,0
|
|
20230627,180800,317258960,2035,2035,2035,2035,0
|
|
20230627,180700,317258960,2035,2035,2035,2035,0
|
|
20230627,180600,317258960,2035,2035,2035,2035,0
|
|
20230627,180500,317258960,2035,2035,2035,2035,0
|
|
20230627,180400,317258960,2035,2035,2035,2035,0
|
|
20230627,180300,317258960,2035,2035,2035,2035,0
|
|
20230627,180200,317258960,2035,2035,2035,2035,0
|
|
20230627,180100,317258960,2035,2035,2035,2035,0
|
|
20230627,180000,317258960,2035,2035,2035,2035,0
|
|
20230627,175900,317258960,2035,2035,2035,2035,0
|
|
20230627,175800,317258960,2035,2035,2035,2035,0
|
|
20230627,175700,317258960,2035,2035,2035,2035,0
|
|
20230627,175600,317258960,2035,2035,2035,2035,0
|
|
20230627,175500,317258960,2035,2035,2035,2035,0
|
|
20230627,175400,317258960,2035,2035,2035,2035,0
|
|
20230627,175300,317258960,2035,2035,2035,2035,0
|
|
20230627,175200,317258960,2035,2035,2035,2035,0
|
|
20230627,175100,317258960,2035,2035,2035,2035,0
|
|
20230627,175000,317258960,2035,2035,2035,2035,0
|
|
20230627,174900,317258960,2035,2035,2035,2035,0
|
|
20230627,174800,317258960,2035,2035,2035,2035,0
|
|
20230627,174700,317258960,2035,2035,2035,2035,3843
|
|
20230627,174600,317258960,2035,2035,2035,2035,0
|
|
20230627,174500,317258960,2035,2035,2035,2035,0
|
|
20230627,174400,317258960,2035,2035,2035,2035,0
|
|
20230627,174300,317258960,2035,2035,2035,2035,0
|
|
20230627,174200,317258960,2035,2035,2035,2035,0
|
|
20230627,174100,317258960,2035,2035,2035,2035,0
|
|
20230627,174000,317258960,2035,2035,2035,2035,0
|
|
20230627,173900,317258960,2035,2035,2035,2035,0
|
|
20230627,173800,317258960,2035,2035,2035,2035,0
|
|
20230627,173700,317258960,2035,2035,2035,2035,0
|
|
20230627,173600,317258960,2035,2035,2035,2035,0
|
|
20230627,173500,317258960,2035,2035,2035,2035,0
|
|
20230627,173400,317258960,2035,2035,2035,2035,0
|
|
20230627,173300,317258960,2035,2035,2035,2035,0
|
|
20230627,173200,317258960,2035,2035,2035,2035,0
|
|
20230627,173100,317258960,2035,2035,2035,2035,0
|
|
20230627,173000,317258960,2035,2035,2035,2035,0
|
|
20230627,172900,317258960,2035,2035,2035,2035,0
|
|
20230627,172800,317258960,2035,2035,2035,2035,0
|
|
20230627,172700,317258960,2035,2035,2035,2035,0
|
|
20230627,172600,317258960,2035,2035,2035,2035,0
|
|
20230627,172500,317258960,2035,2035,2035,2035,0
|
|
20230627,172400,317258960,2035,2035,2035,2035,0
|
|
20230627,172300,317258960,2035,2035,2035,2035,0
|
|
20230627,172200,317258960,2035,2035,2035,2035,0
|
|
20230627,172100,317258960,2035,2035,2035,2035,0
|
|
20230627,172000,317258960,2035,2035,2035,2035,0
|
|
20230627,171900,317258960,2035,2035,2035,2035,0
|
|
20230627,171800,317258960,2035,2035,2035,2035,0
|
|
20230627,171700,317258960,2035,2035,2035,2035,3843
|
|
20230627,171600,317258960,2035,2035,2035,2035,0
|
|
20230627,171500,317258960,2035,2035,2035,2035,0
|
|
20230627,171400,317258960,2035,2035,2035,2035,0
|
|
20230627,171300,317258960,2035,2035,2035,2035,0
|
|
20230627,171200,317258960,2035,2035,2035,2035,0
|
|
20230627,171100,317258960,2035,2035,2035,2035,0
|
|
20230627,171000,317258960,2035,2035,2035,2035,0
|
|
20230627,170900,317258960,2035,2035,2035,2035,0
|
|
20230627,170800,317258960,2035,2035,2035,2035,0
|
|
20230627,170700,317258960,2035,2035,2035,2035,0
|
|
20230627,170600,317258960,2035,2035,2035,2035,0
|
|
20230627,170500,317258960,2035,2035,2035,2035,0
|
|
20230627,170400,317258960,2035,2035,2035,2035,0
|
|
20230627,170300,317258960,2035,2035,2035,2035,0
|
|
20230627,170200,317258960,2035,2035,2035,2035,0
|
|
20230627,170100,317258960,2035,2035,2035,2035,0
|
|
20230627,170000,317258960,2035,2035,2035,2035,0
|
|
20230627,165900,317258960,2035,2035,2035,2035,0
|
|
20230627,165800,317258960,2035,2035,2035,2035,0
|
|
20230627,165700,317258960,2035,2035,2035,2035,0
|
|
20230627,165600,317258960,2035,2035,2035,2035,0
|
|
20230627,165500,317258960,2035,2035,2035,2035,0
|
|
20230627,165400,317258960,2035,2035,2035,2035,0
|
|
20230627,165300,317258960,2035,2035,2035,2035,0
|
|
20230627,165200,317258960,2035,2035,2035,2035,0
|
|
20230627,165100,317258960,2035,2035,2035,2035,0
|
|
20230627,165000,317258960,2035,2035,2035,2035,0
|
|
20230627,164900,317258960,2035,2035,2035,2035,0
|
|
20230627,164800,317258960,2035,2035,2035,2035,0
|
|
20230627,164700,317258960,2035,2035,2035,2035,3843
|
|
20230627,164600,317258960,2035,2035,2035,2035,0
|
|
20230627,164500,317258960,2035,2035,2035,2035,0
|
|
20230627,164400,317258960,2035,2035,2035,2035,0
|
|
20230627,164300,317258960,2035,2035,2035,2035,0
|
|
20230627,164200,317258960,2035,2035,2035,2035,0
|
|
20230627,164100,317258960,2035,2035,2035,2035,0
|
|
20230627,164000,317258960,2035,2035,2035,2035,0
|
|
20230627,163900,317258960,2035,2035,2035,2035,0
|
|
20230627,163800,317258960,2035,2035,2035,2035,0
|
|
20230627,163700,317258960,2035,2035,2035,2035,0
|
|
20230627,163600,317258960,2035,2035,2035,2035,0
|
|
20230627,163500,317258960,2035,2035,2035,2035,0
|
|
20230627,163400,317258960,2035,2035,2035,2035,0
|
|
20230627,163300,317258960,2035,2035,2035,2035,0
|
|
20230627,163200,317258960,2035,2035,2035,2035,0
|
|
20230627,163100,317258960,2035,2035,2035,2035,0
|
|
20230627,163000,317258960,2035,2035,2035,2035,0
|
|
20230627,162900,317258960,2035,2035,2035,2035,0
|
|
20230627,162800,317258960,2035,2035,2035,2035,0
|
|
20230627,162700,317258960,2035,2035,2035,2035,0
|
|
20230627,162600,317258960,2035,2035,2035,2035,0
|
|
20230627,162500,317258960,2035,2035,2035,2035,0
|
|
20230627,162400,317258960,2035,2035,2035,2035,0
|
|
20230627,162300,317258960,2035,2035,2035,2035,0
|
|
20230627,162200,317258960,2035,2035,2035,2035,0
|
|
20230627,162100,317258960,2035,2035,2035,2035,0
|
|
20230627,162000,317258960,2035,2035,2035,2035,0
|
|
20230627,161900,317258960,2035,2035,2035,2035,0
|
|
20230627,161800,317258960,2035,2035,2035,2035,0
|
|
20230627,161700,317258960,2035,2035,2035,2035,3843
|
|
20230627,161600,317258960,2035,2035,2035,2035,0
|
|
20230627,161500,317258960,2035,2035,2035,2035,0
|
|
20230627,161400,317258960,2035,2035,2035,2035,0
|
|
20230627,161300,317258960,2035,2035,2035,2035,0
|
|
20230627,161200,317258960,2035,2035,2035,2035,0
|
|
20230627,161100,317258960,2035,2035,2035,2035,0
|
|
20230627,161000,317258960,2035,2035,2035,2035,0
|
|
20230627,160900,317258960,2035,2035,2035,2035,0
|
|
20230627,160800,317258960,2035,2035,2035,2035,0
|
|
20230627,160700,317258960,2035,2035,2035,2035,0
|
|
20230627,160600,317258960,2035,2035,2035,2035,0
|
|
20230627,160500,317258960,2035,2035,2035,2035,0
|
|
20230627,160400,317258960,2035,2035,2035,2035,0
|
|
20230627,160300,317258960,2035,2035,2035,2035,0
|
|
20230627,160200,317258960,2035,2035,2035,2035,0
|
|
20230627,160100,317258960,2035,2035,2035,2035,0
|
|
20230627,160000,317258960,2035,2035,2035,2035,0
|
|
20230627,155900,317258960,2035,2035,2035,2035,0
|
|
20230627,155800,317258960,2035,2035,2035,2035,0
|
|
20230627,155700,317258960,2035,2035,2035,2035,0
|
|
20230627,155600,317258960,2035,2035,2035,2035,0
|
|
20230627,155500,317258960,2035,2035,2035,2035,0
|
|
20230627,155400,317258960,2035,2035,2035,2035,0
|
|
20230627,155300,317258960,2035,2035,2035,2035,0
|
|
20230627,155200,317258960,2035,2035,2035,2035,0
|
|
20230627,155100,317258960,2035,2035,2035,2035,0
|
|
20230627,155000,317258960,2035,2035,2035,2035,0
|
|
20230627,154900,317258960,2035,2035,2035,2035,0
|
|
20230627,154800,317258960,2035,2035,2035,2035,0
|
|
20230627,154700,317258960,2035,2035,2035,2035,3843
|
|
20230627,154600,317258960,2035,2035,2035,2035,0
|
|
20230627,154500,317258960,2035,2035,2035,2035,0
|
|
20230627,154400,317258960,2035,2035,2035,2035,0
|
|
20230627,154300,317258960,2035,2035,2035,2035,0
|
|
20230627,154200,317258960,2035,2035,2035,2035,0
|
|
20230627,154100,317258960,2035,2035,2035,2035,0
|
|
20230627,154000,317258960,2035,2035,2035,2035,0
|
|
20230627,153900,317258960,2035,2035,2035,2035,0
|
|
20230627,153800,317258960,2035,2035,2035,2035,0
|
|
20230627,153700,317258960,2035,2035,2035,2035,0
|
|
20230627,153600,317258960,2035,2035,2035,2035,0
|
|
20230627,153500,317258960,2035,2035,2035,2035,0
|
|
20230627,153400,317258960,2035,2035,2035,2035,0
|
|
20230627,153300,317258960,2035,2035,2035,2035,0
|
|
20230627,153200,317258960,2035,2035,2035,2035,0
|
|
20230627,153100,317258960,2035,2035,2035,2035,0
|
|
20230627,153000,317258960,2035,2035,2035,2035,3843
|
|
20230627,152900,309438455,2035,2035,2035,2035,0
|
|
20230627,152800,309438455,2035,2035,2035,2035,0
|
|
20230627,152700,309438455,2035,2035,2035,2035,0
|
|
20230627,152600,309438455,2035,2035,2035,2035,0
|
|
20230627,152500,309438455,2035,2035,2035,2035,0
|
|
20230627,152400,309438455,2035,2035,2035,2035,0
|
|
20230627,152300,309438455,2035,2035,2035,2035,0
|
|
20230627,152200,309438455,2035,2035,2035,2035,0
|
|
20230627,152100,309438455,2035,2035,2035,2035,0
|
|
20230627,152000,309438455,2035,2035,2035,2035,0
|
|
20230627,151900,309438455,2035,2035,2040,2035,772
|
|
20230627,151800,307867430,2035,2035,2035,2035,3037
|
|
20230627,151700,301687135,2035,2035,2035,2035,11
|
|
20230627,151600,301664750,2035,2035,2035,2030,2011
|
|
20230627,151500,297582365,2035,2030,2035,2030,114
|
|
20230627,151400,297350875,2035,2035,2035,2035,0
|
|
20230627,151300,297350875,2035,2035,2035,2035,30
|
|
20230627,151200,297289825,2030,2030,2035,2030,1101
|
|
20230627,151100,295054790,2035,2030,2035,2030,2310
|
|
20230627,151000,290365485,2035,2030,2035,2030,1002
|
|
20230627,150900,288331420,2035,2035,2035,2035,0
|
|
20230627,150800,288331420,2035,2035,2035,2035,0
|
|
20230627,150700,288331420,2035,2035,2035,2035,0
|
|
20230627,150600,288331420,2035,2035,2035,2030,1120
|
|
20230627,150500,286057300,2035,2035,2035,2035,0
|
|
20230627,150400,286057300,2035,2035,2035,2035,0
|
|
20230627,150300,286057300,2035,2035,2035,2035,0
|
|
20230627,150200,286057300,2035,2035,2035,2035,0
|
|
20230627,150100,286057300,2035,2030,2035,2030,224
|
|
20230627,150000,285602575,2035,2035,2035,2035,71
|
|
20230627,145900,285458090,2035,2035,2035,2035,100
|
|
20230627,145800,285254590,2035,2035,2035,2035,195
|
|
20230627,145700,284857765,2035,2035,2035,2035,120
|
|
20230627,145600,284613565,2035,2035,2035,2035,1
|
|
20230627,145500,284611530,2030,2030,2030,2030,1000
|
|
20230627,145400,282581530,2030,2035,2035,2030,360
|
|
20230627,145300,281850230,2035,2035,2035,2035,5
|
|
20230627,145200,281840055,2035,2035,2035,2035,2
|
|
20230627,145100,281835985,2035,2035,2035,2035,0
|
|
20230627,145000,281835985,2035,2035,2035,2035,40
|
|
20230627,144900,281754585,2035,2035,2035,2035,10
|
|
20230627,144800,281734235,2035,2035,2035,2035,0
|
|
20230627,144700,281734235,2035,2035,2035,2035,1
|
|
20230627,144600,281732200,2035,2030,2035,2030,3433
|
|
20230627,144500,274763205,2035,2035,2035,2035,0
|
|
20230627,144400,274763205,2035,2035,2035,2035,0
|
|
20230627,144300,274763205,2035,2035,2035,2035,0
|
|
20230627,144200,274763205,2035,2035,2035,2035,0
|
|
20230627,144100,274763205,2035,2035,2035,2035,32
|
|
20230627,144000,274698085,2035,2035,2035,2035,0
|
|
20230627,143900,274698085,2035,2035,2035,2035,0
|
|
20230627,143800,274698085,2035,2035,2035,2035,0
|
|
20230627,143700,274698085,2035,2035,2035,2035,0
|
|
20230627,143600,274698085,2035,2035,2035,2035,3
|
|
20230627,143500,274691980,2030,2035,2035,2030,12
|
|
20230627,143400,274667610,2040,2040,2040,2040,60
|
|
20230627,143300,274545210,2040,2040,2040,2040,0
|
|
20230627,143200,274545210,2040,2040,2040,2040,0
|
|
20230627,143100,274545210,2040,2040,2040,2040,0
|
|
20230627,143000,274545210,2040,2040,2040,2040,7
|
|
20230627,142900,274530930,2030,2035,2040,2030,6332
|
|
20230627,142800,261676625,2035,2035,2035,2035,37
|
|
20230627,142700,261601330,2040,2040,2040,2040,0
|
|
20230627,142600,261601330,2040,2040,2040,2040,6
|
|
20230627,142500,261589090,2030,2030,2030,2030,100
|
|
20230627,142400,261386090,2030,2040,2040,2030,504
|
|
20230627,142300,260362925,2040,2040,2040,2040,0
|
|
20230627,142200,260362925,2040,2040,2040,2040,0
|
|
20230627,142100,260362925,2040,2040,2040,2040,0
|
|
20230627,142000,260362925,2040,2040,2040,2040,0
|
|
20230627,141900,260362925,2040,2040,2040,2040,0
|
|
20230627,141800,260362925,2040,2040,2040,2040,1
|
|
20230627,141700,260360885,2030,2030,2030,2030,1
|
|
20230627,141600,260358855,2030,2030,2030,2030,1
|
|
20230627,141500,260356825,2035,2035,2035,2035,0
|
|
20230627,141400,260356825,2035,2035,2035,2035,830
|
|
20230627,141300,258667775,2040,2040,2040,2040,0
|
|
20230627,141200,258667775,2040,2040,2040,2040,0
|
|
20230627,141100,258667775,2040,2040,2040,2040,0
|
|
20230627,141000,258667775,2040,2040,2040,2040,0
|
|
20230627,140900,258667775,2040,2040,2040,2040,0
|
|
20230627,140800,258667775,2040,2040,2040,2040,0
|
|
20230627,140700,258667775,2040,2040,2040,2040,0
|
|
20230627,140600,258667775,2040,2040,2040,2040,0
|
|
20230627,140500,258667775,2040,2040,2040,2040,0
|
|
20230627,140400,258667775,2040,2040,2040,2040,0
|
|
20230627,140300,258667775,2040,2040,2040,2040,0
|
|
20230627,140200,258667775,2040,2040,2040,2040,0
|
|
20230627,140100,258667775,2040,2040,2040,2040,0
|
|
20230627,140000,258667775,2040,2040,2040,2040,5
|
|
20230627,135900,258657575,2040,2040,2040,2040,0
|
|
20230627,135800,258657575,2040,2040,2040,2040,1566
|
|
20230627,135700,255462935,2040,2040,2040,2040,0
|
|
20230627,135600,255462935,2040,2040,2040,2040,0
|
|
20230627,135500,255462935,2040,2040,2040,2040,0
|
|
20230627,135400,255462935,2040,2040,2040,2040,120
|
|
20230627,135300,255218135,2040,2040,2040,2040,0
|
|
20230627,135200,255218135,2040,2040,2040,2040,60
|
|
20230627,135100,255095735,2040,2040,2040,2040,1
|
|
20230627,135000,255093695,2030,2030,2030,2030,0
|
|
20230627,134900,255093695,2030,2030,2030,2030,1
|
|
20230627,134800,255091665,2035,2035,2035,2035,0
|
|
20230627,134700,255091665,2035,2035,2035,2035,0
|
|
20230627,134600,255091665,2035,2035,2035,2035,0
|
|
20230627,134500,255091665,2035,2035,2035,2035,0
|
|
20230627,134400,255091665,2035,2035,2035,2035,17
|
|
20230627,134300,255057070,2040,2040,2040,2040,10
|
|
20230627,134200,255036670,2040,2040,2040,2040,0
|
|
20230627,134100,255036670,2040,2040,2040,2040,1
|
|
20230627,134000,255034630,2035,2035,2035,2035,1300
|
|
20230627,133900,252389130,2040,2040,2040,2040,0
|
|
20230627,133800,252389130,2040,2040,2040,2040,0
|
|
20230627,133700,252389130,2040,2040,2040,2040,0
|
|
20230627,133600,252389130,2040,2040,2040,2040,0
|
|
20230627,133500,252389130,2040,2035,2040,2035,4100
|
|
20230627,133400,244026035,2035,2040,2040,2035,142
|
|
20230627,133300,243737050,2040,2040,2040,2040,0
|
|
20230627,133200,243737050,2040,2040,2040,2040,0
|
|
20230627,133100,243737050,2040,2040,2040,2040,1
|
|
20230627,133000,243735010,2040,2040,2040,2040,5
|
|
20230627,132900,243724810,2040,2040,2040,2040,0
|
|
20230627,132800,243724810,2040,2040,2040,2040,0
|
|
20230627,132700,243724810,2040,2040,2040,2040,0
|
|
20230627,132600,243724810,2040,2040,2040,2040,0
|
|
20230627,132500,243724810,2040,2040,2040,2040,0
|
|
20230627,132400,243724810,2040,2040,2040,2040,0
|
|
20230627,132300,243724810,2040,2040,2040,2040,1
|
|
20230627,132200,243722770,2035,2035,2035,2035,818
|
|
20230627,132100,242058140,2035,2035,2035,2035,84
|
|
20230627,132000,241887200,2040,2040,2040,2040,2
|
|
20230627,131900,241883120,2040,2040,2040,2040,4
|
|
20230627,131800,241874960,2025,2025,2025,2025,0
|
|
20230627,131700,241874960,2025,2040,2040,2025,1274
|
|
20230627,131600,239291435,2040,2040,2040,2040,605
|
|
20230627,131500,238057235,2040,2035,2040,2035,15
|
|
20230627,131400,238026700,2035,2035,2035,2035,770
|
|
20230627,131300,236459750,2035,2030,2035,2030,2999
|
|
20230627,131200,230361780,2025,2025,2025,2025,0
|
|
20230627,131100,230361780,2025,2025,2025,2025,500
|
|
20230627,131000,229349280,2030,2025,2030,2025,2799
|
|
20230627,130900,223681300,2025,2025,2025,2025,0
|
|
20230627,130800,223681300,2025,2030,2030,2025,876
|
|
20230627,130700,221906790,2030,2030,2030,2030,20
|
|
20230627,130600,221866190,2030,2030,2030,2030,0
|
|
20230627,130500,221866190,2030,2030,2030,2030,9
|
|
20230627,130400,221847920,2030,2030,2030,2030,85
|
|
20230627,130300,221675370,2030,2030,2030,2030,1
|
|
20230627,130200,221673340,2035,2035,2035,2035,0
|
|
20230627,130100,221673340,2035,2035,2035,2035,5
|
|
20230627,130000,221663165,2035,2035,2035,2035,0
|
|
20230627,125900,221663165,2035,2035,2035,2035,1
|
|
20230627,125800,221661130,2035,2035,2035,2035,3
|
|
20230627,125700,221655025,2030,2030,2030,2030,0
|
|
20230627,125600,221655025,2030,2030,2030,2030,7
|
|
20230627,125500,221640815,2035,2035,2035,2035,1
|
|
20230627,125400,221638780,2030,2030,2030,2030,0
|
|
20230627,125300,221638780,2030,2030,2030,2030,0
|
|
20230627,125200,221638780,2030,2030,2030,2030,0
|
|
20230627,125100,221638780,2030,2030,2030,2030,880
|
|
20230627,125000,219852380,2030,2030,2030,2030,0
|
|
20230627,124900,219852380,2030,2030,2030,2030,0
|
|
20230627,124800,219852380,2030,2030,2030,2030,102
|
|
20230627,124700,219645320,2030,2030,2030,2030,1
|
|
20230627,124600,219643290,2030,2030,2030,2030,0
|
|
20230627,124500,219643290,2030,2030,2030,2030,0
|
|
20230627,124400,219643290,2030,2030,2030,2030,3
|
|
20230627,124300,219637200,2030,2030,2030,2030,67
|
|
20230627,124200,219501190,2030,2030,2030,2030,50
|
|
20230627,124100,219399690,2030,2030,2030,2030,1
|
|
20230627,124000,219397660,2025,2025,2025,2025,5
|
|
20230627,123900,219387535,2030,2030,2030,2030,10
|
|
20230627,123800,219367235,2030,2030,2030,2030,41
|
|
20230627,123700,219284005,2025,2025,2025,2025,0
|
|
20230627,123600,219284005,2025,2025,2030,2025,5043
|
|
20230627,123500,209071925,2030,2030,2030,2030,1
|
|
20230627,123400,209069895,2025,2030,2030,2025,153
|
|
20230627,123300,208760065,2025,2025,2025,2025,378
|
|
20230627,123200,207994615,2025,2025,2025,2025,1
|
|
20230627,123100,207992590,2025,2025,2025,2025,1000
|
|
20230627,123000,205967590,2030,2030,2030,2030,5
|
|
20230627,122900,205957440,2030,2030,2030,2030,0
|
|
20230627,122800,205957440,2030,2030,2030,2030,0
|
|
20230627,122700,205957440,2030,2030,2030,2030,1
|
|
20230627,122600,205955410,2025,2030,2030,2025,505
|
|
20230627,122500,204932760,2030,2030,2030,2025,258
|
|
20230627,122400,204410265,2030,2030,2030,2030,100
|
|
20230627,122300,204207265,2030,2030,2030,2030,5
|
|
20230627,122200,204197115,2030,2030,2030,2030,0
|
|
20230627,122100,204197115,2030,2030,2030,2030,6
|
|
20230627,122000,204184935,2025,2025,2025,2025,1500
|
|
20230627,121900,201147435,2030,2030,2030,2030,101
|
|
20230627,121800,200942405,2025,2025,2025,2025,5000
|
|
20230627,121700,190817405,2025,2025,2025,2025,0
|
|
20230627,121600,190817405,2025,2025,2025,2025,5
|
|
20230627,121500,190807280,2025,2025,2025,2025,0
|
|
20230627,121400,190807280,2025,2025,2025,2025,5151
|
|
20230627,121300,180376505,2030,2030,2030,2030,1
|
|
20230627,121200,180374475,2030,2030,2030,2030,0
|
|
20230627,121100,180374475,2030,2030,2030,2030,1
|
|
20230627,121000,180372445,2030,2030,2030,2030,1113
|
|
20230627,120900,178113055,2030,2030,2030,2030,0
|
|
20230627,120800,178113055,2030,2030,2030,2030,5384
|
|
20230627,120700,167183535,2035,2035,2035,2035,267
|
|
20230627,120600,166640190,2035,2035,2035,2035,4001
|
|
20230627,120500,158498155,2040,2040,2040,2040,0
|
|
20230627,120400,158498155,2040,2040,2040,2040,200
|
|
20230627,120300,158090155,2040,2040,2040,2040,0
|
|
20230627,120200,158090155,2040,2040,2040,2040,0
|
|
20230627,120100,158090155,2040,2040,2040,2040,37
|
|
20230627,120000,158014675,2040,2040,2040,2040,5
|
|
20230627,115900,158004475,2040,2040,2040,2040,0
|
|
20230627,115800,158004475,2040,2040,2040,2040,0
|
|
20230627,115700,158004475,2040,2040,2040,2040,0
|
|
20230627,115600,158004475,2040,2040,2040,2040,21
|
|
20230627,115500,157961635,2040,2040,2040,2040,0
|
|
20230627,115400,157961635,2040,2040,2040,2040,0
|
|
20230627,115300,157961635,2040,2040,2040,2040,0
|
|
20230627,115200,157961635,2040,2040,2040,2040,0
|
|
20230627,115100,157961635,2040,2040,2040,2040,0
|
|
20230627,115000,157961635,2040,2040,2040,2040,0
|
|
20230627,114900,157961635,2040,2040,2040,2040,0
|
|
20230627,114800,157961635,2040,2040,2040,2040,0
|
|
20230627,114700,157961635,2040,2040,2040,2040,0
|
|
20230627,114600,157961635,2040,2040,2040,2040,1
|
|
20230627,114500,157959595,2040,2040,2040,2040,252
|
|
20230627,114400,157445515,2040,2040,2040,2040,0
|
|
20230627,114300,157445515,2040,2040,2040,2040,0
|
|
20230627,114200,157445515,2040,2040,2040,2040,0
|
|
20230627,114100,157445515,2040,2040,2040,2040,20
|
|
20230627,114000,157404715,2040,2040,2040,2040,120
|
|
20230627,113900,157159915,2040,2040,2040,2040,0
|
|
20230627,113800,157159915,2040,2040,2040,2040,2
|
|
20230627,113700,157155835,2035,2035,2035,2035,0
|
|
20230627,113600,157155835,2035,2035,2035,2035,800
|
|
20230627,113500,155527835,2040,2040,2040,2040,0
|
|
20230627,113400,155527835,2040,2040,2040,2040,9
|
|
20230627,113300,155509475,2045,2045,2045,2045,0
|
|
20230627,113200,155509475,2045,2045,2045,2045,0
|
|
20230627,113100,155509475,2045,2045,2045,2045,0
|
|
20230627,113000,155509475,2045,2045,2045,2045,5
|
|
20230627,112900,155499250,2045,2045,2045,2045,1
|
|
20230627,112800,155497205,2045,2045,2045,2045,0
|
|
20230627,112700,155497205,2045,2045,2045,2045,0
|
|
20230627,112600,155497205,2045,2045,2045,2045,1
|
|
20230627,112500,155495160,2045,2045,2045,2045,0
|
|
20230627,112400,155495160,2045,2045,2045,2045,0
|
|
20230627,112300,155495160,2045,2045,2045,2045,0
|
|
20230627,112200,155495160,2045,2045,2045,2045,0
|
|
20230627,112100,155495160,2045,2045,2045,2045,0
|
|
20230627,112000,155495160,2045,2045,2045,2045,14
|
|
20230627,111900,155466530,2045,2045,2045,2045,182
|
|
20230627,111800,155094340,2045,2045,2045,2045,0
|
|
20230627,111700,155094340,2045,2045,2045,2045,1000
|
|
20230627,111600,153049340,2045,2045,2045,2045,20
|
|
20230627,111500,153008440,2045,2040,2045,2040,2005
|
|
20230627,111400,148918215,2045,2045,2045,2045,0
|
|
20230627,111300,148918215,2045,2045,2045,2045,0
|
|
20230627,111200,148918215,2045,2045,2045,2045,0
|
|
20230627,111100,148918215,2045,2045,2045,2045,2
|
|
20230627,111000,148914125,2045,2045,2045,2045,0
|
|
20230627,110900,148914125,2045,2045,2045,2045,0
|
|
20230627,110800,148914125,2045,2040,2045,2040,101
|
|
20230627,110700,148708080,2045,2045,2045,2045,0
|
|
20230627,110600,148708080,2045,2045,2045,2045,18
|
|
20230627,110500,148671270,2045,2045,2045,2045,3
|
|
20230627,110400,148665135,2045,2045,2045,2045,0
|
|
20230627,110300,148665135,2045,2045,2045,2045,0
|
|
20230627,110200,148665135,2045,2040,2045,2040,324
|
|
20230627,110100,148004155,2045,2045,2045,2045,3
|
|
20230627,110000,147998020,2040,2040,2040,2040,100
|
|
20230627,105900,147794020,2040,2040,2040,2040,111
|
|
20230627,105800,147567580,2040,2040,2040,2040,161
|
|
20230627,105700,147239140,2045,2040,2045,2040,1873
|
|
20230627,105600,143418215,2035,2035,2035,2035,100
|
|
20230627,105500,143214715,2035,2035,2035,2035,0
|
|
20230627,105400,143214715,2035,2035,2035,2035,0
|
|
20230627,105300,143214715,2035,2035,2035,2035,0
|
|
20230627,105200,143214715,2035,2035,2035,2035,0
|
|
20230627,105100,143214715,2035,2035,2035,2035,923
|
|
20230627,105000,141336410,2040,2040,2040,2040,61
|
|
20230627,104900,141211970,2040,2040,2040,2040,300
|
|
20230627,104800,140599970,2040,2040,2040,2040,21
|
|
20230627,104700,140557130,2040,2040,2040,2040,0
|
|
20230627,104600,140557130,2040,2040,2040,2040,0
|
|
20230627,104500,140557130,2040,2040,2040,2040,98
|
|
20230627,104400,140357210,2040,2040,2040,2040,0
|
|
20230627,104300,140357210,2040,2040,2040,2040,3
|
|
20230627,104200,140351090,2040,2040,2040,2040,0
|
|
20230627,104100,140351090,2040,2040,2040,2040,0
|
|
20230627,104000,140351090,2040,2035,2040,2035,16
|
|
20230627,103900,140318525,2035,2030,2035,2030,136
|
|
20230627,103800,140042415,2035,2035,2035,2035,16
|
|
20230627,103700,140009855,2035,2035,2035,2035,93
|
|
20230627,103600,139820600,2035,2035,2035,2035,6
|
|
20230627,103500,139808390,2035,2035,2035,2035,5010
|
|
20230627,103400,129613040,2030,2030,2030,2030,2200
|
|
20230627,103300,125147040,2035,2035,2035,2035,11
|
|
20230627,103200,125124655,2035,2035,2035,2035,15
|
|
20230627,103100,125094130,2035,2035,2035,2035,14
|
|
20230627,103000,125065640,2035,2035,2035,2035,5
|
|
20230627,102900,125055465,2040,2040,2040,2040,0
|
|
20230627,102800,125055465,2040,2040,2040,2040,10
|
|
20230627,102700,125035065,2040,2040,2040,2040,0
|
|
20230627,102600,125035065,2040,2035,2040,2030,1517
|
|
20230627,102500,121953920,2040,2035,2040,2035,102
|
|
20230627,102400,121746340,2040,2040,2040,2040,0
|
|
20230627,102300,121746340,2040,2040,2040,2035,1132
|
|
20230627,102200,119442060,2040,2035,2040,2035,1002
|
|
20230627,102100,117402980,2040,2040,2040,2040,0
|
|
20230627,102000,117402980,2040,2040,2040,2040,1507
|
|
20230627,101900,114328700,2040,2040,2040,2040,0
|
|
20230627,101800,114328700,2040,2040,2040,2040,0
|
|
20230627,101700,114328700,2040,2040,2040,2040,503
|
|
20230627,101600,113302580,2045,2045,2045,2045,50
|
|
20230627,101500,113200330,2045,2045,2045,2045,0
|
|
20230627,101400,113200330,2045,2040,2045,2040,1025
|
|
20230627,101300,111104300,2045,2045,2045,2045,0
|
|
20230627,101200,111104300,2045,2045,2045,2045,0
|
|
20230627,101100,111104300,2045,2045,2045,2045,2
|
|
20230627,101000,111100210,2045,2040,2045,2040,2
|
|
20230627,100900,111096125,2045,2045,2045,2045,146
|
|
20230627,100800,110797555,2045,2045,2045,2045,0
|
|
20230627,100700,110797555,2045,2045,2045,2045,0
|
|
20230627,100600,110797555,2045,2045,2045,2045,2
|
|
20230627,100500,110793465,2035,2040,2040,2035,554
|
|
20230627,100400,109666010,2045,2045,2045,2045,3
|
|
20230627,100300,109659875,2040,2040,2040,2040,1187
|
|
20230627,100200,107238395,2035,2040,2040,2035,2038
|
|
20230627,100100,103090655,2040,2040,2040,2040,23
|
|
20230627,100000,103043735,2040,2040,2045,2040,287
|
|
20230627,095900,102458205,2040,2040,2040,2040,100
|
|
20230627,095800,102254205,2040,2045,2045,2040,334
|
|
20230627,095700,101572825,2040,2040,2040,2040,100
|
|
20230627,095600,101368825,2045,2045,2045,2045,1
|
|
20230627,095500,101366780,2045,2045,2045,2045,17
|
|
20230627,095400,101332015,2045,2040,2045,2040,218
|
|
20230627,095300,100887200,2045,2045,2045,2045,0
|
|
20230627,095200,100887200,2045,2045,2045,2045,9
|
|
20230627,095100,100868795,2045,2045,2045,2045,1
|
|
20230627,095000,100866750,2045,2040,2045,2040,23
|
|
20230627,094900,100819810,2035,2040,2040,2035,1100
|
|
20230627,094800,98580810,2045,2045,2045,2045,100
|
|
20230627,094700,98376310,2045,2045,2045,2045,112
|
|
20230627,094600,98147270,2045,2045,2045,2045,1
|
|
20230627,094500,98145225,2045,2045,2045,2045,0
|
|
20230627,094400,98145225,2045,2045,2045,2045,9
|
|
20230627,094300,98126820,2045,2045,2045,2035,2007
|
|
20230627,094200,94034520,2050,2045,2050,2045,51
|
|
20230627,094100,93930220,2050,2050,2050,2050,0
|
|
20230627,094000,93930220,2050,2045,2050,2045,1917
|
|
20230627,093900,90009935,2045,2040,2045,2040,1100
|
|
20230627,093800,87765560,2040,2040,2040,2040,0
|
|
20230627,093700,87765560,2040,2040,2040,2035,213
|
|
20230627,093600,87331140,2040,2040,2040,2040,6
|
|
20230627,093500,87318900,2040,2040,2040,2040,100
|
|
20230627,093400,87114900,2040,2035,2040,2035,516
|
|
20230627,093300,86064810,2035,2040,2045,2035,1912
|
|
20230627,093200,82165325,2045,2045,2045,2045,54
|
|
20230627,093100,82054895,2045,2045,2045,2040,1210
|
|
20230627,093000,79585445,2045,2040,2045,2040,54
|
|
20230627,092900,79475265,2045,2045,2045,2045,500
|
|
20230627,092800,78452765,2045,2045,2045,2045,210
|
|
20230627,092700,78023315,2045,2045,2045,2045,5
|
|
20230627,092600,78013090,2045,2045,2045,2045,18
|
|
20230627,092500,77976280,2045,2045,2045,2045,1
|
|
20230627,092400,77974235,2045,2045,2045,2045,55
|
|
20230627,092300,77861760,2045,2040,2045,2040,465
|
|
20230627,092200,76913150,2040,2045,2045,2040,663
|
|
20230627,092100,75560050,2050,2045,2050,2045,54
|
|
20230627,092000,75449485,2045,2045,2045,2045,202
|
|
20230627,091900,75036395,2045,2045,2045,2045,5006
|
|
20230627,091800,64799125,2045,2045,2045,2045,5
|
|
20230627,091700,64788900,2045,2045,2045,2045,554
|
|
20230627,091600,63655970,2045,2040,2045,2040,2959
|
|
20230627,091500,57614575,2045,2040,2045,2040,252
|
|
20230627,091400,57100485,2045,2045,2045,2040,305
|
|
20230627,091300,56478260,2045,2040,2045,2040,1321
|
|
20230627,091200,53779500,2045,2045,2045,2040,3820
|
|
20230627,091100,45971775,2045,2035,2045,2035,4945
|
|
20230627,091000,35899470,2035,2030,2035,2030,5862
|
|
20230627,090900,23973590,2035,2030,2035,2030,215
|
|
20230627,090800,23537120,2030,2030,2030,2030,176
|
|
20230627,090700,23179840,2035,2035,2035,2035,106
|
|
20230627,090600,22964130,2035,2035,2035,2030,54
|
|
20230627,090500,22854365,2035,2035,2035,2030,102
|
|
20230627,090400,22646865,2035,2035,2035,2030,22
|
|
20230627,090300,22602185,2035,2035,2035,2035,9
|
|
20230627,090200,22583870,2030,2035,2035,2030,126
|
|
20230627,090100,22328040,2035,2035,2035,2030,49
|
|
20230627,090000,22228530,2035,2025,2035,2025,10976
|