596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185300,266362170,2220,2220,2220,2220,3561
|
|
20230627,185200,266362170,2220,2220,2220,2220,0
|
|
20230627,185100,266362170,2220,2220,2220,2220,0
|
|
20230627,185000,266362170,2220,2220,2220,2220,0
|
|
20230627,184900,266362170,2220,2220,2220,2220,0
|
|
20230627,184800,266362170,2220,2220,2220,2220,0
|
|
20230627,184700,266362170,2220,2220,2220,2220,0
|
|
20230627,184600,266362170,2220,2220,2220,2220,0
|
|
20230627,184500,266362170,2220,2220,2220,2220,0
|
|
20230627,184400,266362170,2220,2220,2220,2220,0
|
|
20230627,184300,266362170,2220,2220,2220,2220,0
|
|
20230627,184200,266362170,2220,2220,2220,2220,0
|
|
20230627,184100,266362170,2220,2220,2220,2220,0
|
|
20230627,184000,266362170,2220,2220,2220,2220,0
|
|
20230627,183900,266362170,2220,2220,2220,2220,0
|
|
20230627,183800,266362170,2220,2220,2220,2220,0
|
|
20230627,183700,266362170,2220,2220,2220,2220,0
|
|
20230627,183600,266362170,2220,2220,2220,2220,0
|
|
20230627,183500,266362170,2220,2220,2220,2220,0
|
|
20230627,183400,266362170,2220,2220,2220,2220,0
|
|
20230627,183300,266362170,2220,2220,2220,2220,0
|
|
20230627,183200,266362170,2220,2220,2220,2220,0
|
|
20230627,183100,266362170,2220,2220,2220,2220,0
|
|
20230627,183000,266362170,2220,2220,2220,2220,0
|
|
20230627,182900,266362170,2220,2220,2220,2220,0
|
|
20230627,182800,266362170,2220,2220,2220,2220,0
|
|
20230627,182700,266362170,2220,2220,2220,2220,0
|
|
20230627,182600,266362170,2220,2220,2220,2220,0
|
|
20230627,182500,266362170,2220,2220,2220,2220,0
|
|
20230627,182400,266362170,2220,2220,2220,2220,0
|
|
20230627,182300,266362170,2220,2220,2220,2220,3561
|
|
20230627,182200,266362170,2220,2220,2220,2220,0
|
|
20230627,182100,266362170,2220,2220,2220,2220,0
|
|
20230627,182000,266362170,2220,2220,2220,2220,0
|
|
20230627,181900,266362170,2220,2220,2220,2220,0
|
|
20230627,181800,266362170,2220,2220,2220,2220,0
|
|
20230627,181700,266362170,2220,2220,2220,2220,0
|
|
20230627,181600,266362170,2220,2220,2220,2220,0
|
|
20230627,181500,266362170,2220,2220,2220,2220,0
|
|
20230627,181400,266362170,2220,2220,2220,2220,0
|
|
20230627,181300,266362170,2220,2220,2220,2220,0
|
|
20230627,181200,266362170,2220,2220,2220,2220,0
|
|
20230627,181100,266362170,2220,2220,2220,2220,0
|
|
20230627,181000,266362170,2220,2220,2220,2220,0
|
|
20230627,180900,266362170,2220,2220,2220,2220,0
|
|
20230627,180800,266362170,2220,2220,2220,2220,0
|
|
20230627,180700,266362170,2220,2220,2220,2220,0
|
|
20230627,180600,266362170,2220,2220,2220,2220,0
|
|
20230627,180500,266362170,2220,2220,2220,2220,0
|
|
20230627,180400,266362170,2220,2220,2220,2220,0
|
|
20230627,180300,266362170,2220,2220,2220,2220,0
|
|
20230627,180200,266362170,2220,2220,2220,2220,0
|
|
20230627,180100,266362170,2220,2220,2220,2220,0
|
|
20230627,180000,266362170,2220,2220,2220,2220,0
|
|
20230627,175900,266362170,2220,2220,2220,2220,0
|
|
20230627,175800,266362170,2220,2220,2220,2220,0
|
|
20230627,175700,266362170,2220,2220,2220,2220,0
|
|
20230627,175600,266362170,2220,2220,2220,2220,0
|
|
20230627,175500,266362170,2220,2220,2220,2220,0
|
|
20230627,175400,266362170,2220,2220,2220,2220,0
|
|
20230627,175300,266362170,2220,2220,2220,2220,3561
|
|
20230627,175200,266362170,2220,2220,2220,2220,0
|
|
20230627,175100,266362170,2220,2220,2220,2220,0
|
|
20230627,175000,266362170,2220,2220,2220,2220,0
|
|
20230627,174900,266362170,2220,2220,2220,2220,0
|
|
20230627,174800,266362170,2220,2220,2220,2220,0
|
|
20230627,174700,266362170,2220,2220,2220,2220,0
|
|
20230627,174600,266362170,2220,2220,2220,2220,0
|
|
20230627,174500,266362170,2220,2220,2220,2220,0
|
|
20230627,174400,266362170,2220,2220,2220,2220,0
|
|
20230627,174300,266362170,2220,2220,2220,2220,0
|
|
20230627,174200,266362170,2220,2220,2220,2220,0
|
|
20230627,174100,266362170,2220,2220,2220,2220,0
|
|
20230627,174000,266362170,2220,2220,2220,2220,0
|
|
20230627,173900,266362170,2220,2220,2220,2220,0
|
|
20230627,173800,266362170,2220,2220,2220,2220,0
|
|
20230627,173700,266362170,2220,2220,2220,2220,0
|
|
20230627,173600,266362170,2220,2220,2220,2220,0
|
|
20230627,173500,266362170,2220,2220,2220,2220,0
|
|
20230627,173400,266362170,2220,2220,2220,2220,0
|
|
20230627,173300,266362170,2220,2220,2220,2220,0
|
|
20230627,173200,266362170,2220,2220,2220,2220,0
|
|
20230627,173100,266362170,2220,2220,2220,2220,0
|
|
20230627,173000,266362170,2220,2220,2220,2220,0
|
|
20230627,172900,266362170,2220,2220,2220,2220,0
|
|
20230627,172800,266362170,2220,2220,2220,2220,0
|
|
20230627,172700,266362170,2220,2220,2220,2220,0
|
|
20230627,172600,266362170,2220,2220,2220,2220,0
|
|
20230627,172500,266362170,2220,2220,2220,2220,0
|
|
20230627,172400,266362170,2220,2220,2220,2220,0
|
|
20230627,172300,266362170,2220,2220,2220,2220,3561
|
|
20230627,172200,266362170,2220,2220,2220,2220,0
|
|
20230627,172100,266362170,2220,2220,2220,2220,0
|
|
20230627,172000,266362170,2220,2220,2220,2220,0
|
|
20230627,171900,266362170,2220,2220,2220,2220,0
|
|
20230627,171800,266362170,2220,2220,2220,2220,0
|
|
20230627,171700,266362170,2220,2220,2220,2220,0
|
|
20230627,171600,266362170,2220,2220,2220,2220,0
|
|
20230627,171500,266362170,2220,2220,2220,2220,0
|
|
20230627,171400,266362170,2220,2220,2220,2220,0
|
|
20230627,171300,266362170,2220,2220,2220,2220,0
|
|
20230627,171200,266362170,2220,2220,2220,2220,0
|
|
20230627,171100,266362170,2220,2220,2220,2220,0
|
|
20230627,171000,266362170,2220,2220,2220,2220,0
|
|
20230627,170900,266362170,2220,2220,2220,2220,0
|
|
20230627,170800,266362170,2220,2220,2220,2220,0
|
|
20230627,170700,266362170,2220,2220,2220,2220,0
|
|
20230627,170600,266362170,2220,2220,2220,2220,0
|
|
20230627,170500,266362170,2220,2220,2220,2220,0
|
|
20230627,170400,266362170,2220,2220,2220,2220,0
|
|
20230627,170300,266362170,2220,2220,2220,2220,0
|
|
20230627,170200,266362170,2220,2220,2220,2220,0
|
|
20230627,170100,266362170,2220,2220,2220,2220,0
|
|
20230627,170000,266362170,2220,2220,2220,2220,0
|
|
20230627,165900,266362170,2220,2220,2220,2220,0
|
|
20230627,165800,266362170,2220,2220,2220,2220,0
|
|
20230627,165700,266362170,2220,2220,2220,2220,0
|
|
20230627,165600,266362170,2220,2220,2220,2220,0
|
|
20230627,165500,266362170,2220,2220,2220,2220,0
|
|
20230627,165400,266362170,2220,2220,2220,2220,0
|
|
20230627,165300,266362170,2220,2220,2220,2220,3561
|
|
20230627,165200,266362170,2220,2220,2220,2220,0
|
|
20230627,165100,266362170,2220,2220,2220,2220,0
|
|
20230627,165000,266362170,2220,2220,2220,2220,0
|
|
20230627,164900,266362170,2220,2220,2220,2220,0
|
|
20230627,164800,266362170,2220,2220,2220,2220,0
|
|
20230627,164700,266362170,2220,2220,2220,2220,0
|
|
20230627,164600,266362170,2220,2220,2220,2220,0
|
|
20230627,164500,266362170,2220,2220,2220,2220,0
|
|
20230627,164400,266362170,2220,2220,2220,2220,0
|
|
20230627,164300,266362170,2220,2220,2220,2220,0
|
|
20230627,164200,266362170,2220,2220,2220,2220,0
|
|
20230627,164100,266362170,2220,2220,2220,2220,0
|
|
20230627,164000,266362170,2220,2220,2220,2220,0
|
|
20230627,163900,266362170,2220,2220,2220,2220,0
|
|
20230627,163800,266362170,2220,2220,2220,2220,0
|
|
20230627,163700,266362170,2220,2220,2220,2220,0
|
|
20230627,163600,266362170,2220,2220,2220,2220,0
|
|
20230627,163500,266362170,2220,2220,2220,2220,0
|
|
20230627,163400,266362170,2220,2220,2220,2220,0
|
|
20230627,163300,266362170,2220,2220,2220,2220,0
|
|
20230627,163200,266362170,2220,2220,2220,2220,0
|
|
20230627,163100,266362170,2220,2220,2220,2220,0
|
|
20230627,163000,266362170,2220,2220,2220,2220,0
|
|
20230627,162900,266362170,2220,2220,2220,2220,0
|
|
20230627,162800,266362170,2220,2220,2220,2220,0
|
|
20230627,162700,266362170,2220,2220,2220,2220,0
|
|
20230627,162600,266362170,2220,2220,2220,2220,0
|
|
20230627,162500,266362170,2220,2220,2220,2220,0
|
|
20230627,162400,266362170,2220,2220,2220,2220,0
|
|
20230627,162300,266362170,2220,2220,2220,2220,3561
|
|
20230627,162200,266362170,2220,2220,2220,2220,0
|
|
20230627,162100,266362170,2220,2220,2220,2220,0
|
|
20230627,162000,266362170,2220,2220,2220,2220,0
|
|
20230627,161900,266362170,2220,2220,2220,2220,0
|
|
20230627,161800,266362170,2220,2220,2220,2220,0
|
|
20230627,161700,266362170,2220,2220,2220,2220,0
|
|
20230627,161600,266362170,2220,2220,2220,2220,0
|
|
20230627,161500,266362170,2220,2220,2220,2220,0
|
|
20230627,161400,266362170,2220,2220,2220,2220,0
|
|
20230627,161300,266362170,2220,2220,2220,2220,0
|
|
20230627,161200,266362170,2220,2220,2220,2220,0
|
|
20230627,161100,266362170,2220,2220,2220,2220,0
|
|
20230627,161000,266362170,2220,2220,2220,2220,0
|
|
20230627,160900,266362170,2220,2220,2220,2220,0
|
|
20230627,160800,266362170,2220,2220,2220,2220,0
|
|
20230627,160700,266362170,2220,2220,2220,2220,0
|
|
20230627,160600,266362170,2220,2220,2220,2220,0
|
|
20230627,160500,266362170,2220,2220,2220,2220,0
|
|
20230627,160400,266362170,2220,2220,2220,2220,0
|
|
20230627,160300,266362170,2220,2220,2220,2220,0
|
|
20230627,160200,266362170,2220,2220,2220,2220,0
|
|
20230627,160100,266362170,2220,2220,2220,2220,0
|
|
20230627,160000,266362170,2220,2220,2220,2220,0
|
|
20230627,155900,266362170,2220,2220,2220,2220,0
|
|
20230627,155800,266362170,2220,2220,2220,2220,0
|
|
20230627,155700,266362170,2220,2220,2220,2220,0
|
|
20230627,155600,266362170,2220,2220,2220,2220,0
|
|
20230627,155500,266362170,2220,2220,2220,2220,0
|
|
20230627,155400,266362170,2220,2220,2220,2220,0
|
|
20230627,155300,266362170,2220,2220,2220,2220,3561
|
|
20230627,155200,266362170,2220,2220,2220,2220,0
|
|
20230627,155100,266362170,2220,2220,2220,2220,0
|
|
20230627,155000,266362170,2220,2220,2220,2220,0
|
|
20230627,154900,266362170,2220,2220,2220,2220,0
|
|
20230627,154800,266362170,2220,2220,2220,2220,0
|
|
20230627,154700,266362170,2220,2220,2220,2220,0
|
|
20230627,154600,266362170,2220,2220,2220,2220,0
|
|
20230627,154500,266362170,2220,2220,2220,2220,0
|
|
20230627,154400,266362170,2220,2220,2220,2220,0
|
|
20230627,154300,266362170,2220,2220,2220,2220,0
|
|
20230627,154200,266362170,2220,2220,2220,2220,0
|
|
20230627,154100,266362170,2220,2220,2220,2220,0
|
|
20230627,154000,266362170,2220,2220,2220,2220,0
|
|
20230627,153900,266362170,2220,2220,2220,2220,0
|
|
20230627,153800,266362170,2220,2220,2220,2220,0
|
|
20230627,153700,266362170,2220,2220,2220,2220,0
|
|
20230627,153600,266362170,2220,2220,2220,2220,0
|
|
20230627,153500,266362170,2220,2220,2220,2220,0
|
|
20230627,153400,266362170,2220,2220,2220,2220,0
|
|
20230627,153300,266362170,2220,2220,2220,2220,0
|
|
20230627,153200,266362170,2220,2220,2220,2220,0
|
|
20230627,153100,266362170,2220,2220,2220,2220,0
|
|
20230627,153000,266362170,2220,2220,2220,2220,3561
|
|
20230627,152900,258456750,2225,2225,2225,2225,0
|
|
20230627,152800,258456750,2225,2225,2225,2225,0
|
|
20230627,152700,258456750,2225,2225,2225,2225,0
|
|
20230627,152600,258456750,2225,2225,2225,2225,0
|
|
20230627,152500,258456750,2225,2225,2225,2225,0
|
|
20230627,152400,258456750,2225,2225,2225,2225,0
|
|
20230627,152300,258456750,2225,2225,2225,2225,0
|
|
20230627,152200,258456750,2225,2225,2225,2225,0
|
|
20230627,152100,258456750,2225,2225,2225,2225,0
|
|
20230627,152000,258456750,2225,2225,2225,2225,0
|
|
20230627,151900,258456750,2225,2225,2225,2220,387
|
|
20230627,151800,257596100,2225,2225,2225,2225,200
|
|
20230627,151700,257151100,2225,2225,2225,2225,0
|
|
20230627,151600,257151100,2225,2225,2225,2225,0
|
|
20230627,151500,257151100,2225,2220,2225,2220,1395
|
|
20230627,151400,254054195,2220,2220,2220,2220,100
|
|
20230627,151300,253832195,2220,2220,2220,2220,575
|
|
20230627,151200,252555695,2220,2220,2220,2220,0
|
|
20230627,151100,252555695,2220,2220,2220,2220,0
|
|
20230627,151000,252555695,2220,2220,2220,2220,476
|
|
20230627,150900,251498975,2220,2220,2220,2220,0
|
|
20230627,150800,251498975,2220,2220,2220,2220,0
|
|
20230627,150700,251498975,2220,2220,2220,2220,61
|
|
20230627,150600,251363555,2220,2220,2220,2220,5
|
|
20230627,150500,251352455,2220,2220,2220,2215,718
|
|
20230627,150400,249762075,2230,2225,2230,2225,3001
|
|
20230627,150300,243084845,2225,2230,2230,2215,211
|
|
20230627,150200,242617320,2230,2225,2230,2225,10
|
|
20230627,150100,242595055,2230,2230,2230,2230,1000
|
|
20230627,150000,240365055,2230,2220,2230,2215,7
|
|
20230627,145900,240349495,2220,2215,2220,2215,203
|
|
20230627,145800,239899840,2220,2220,2220,2215,581
|
|
20230627,145700,238612265,2220,2220,2220,2220,0
|
|
20230627,145600,238612265,2220,2220,2220,2220,0
|
|
20230627,145500,238612265,2220,2220,2220,2220,1
|
|
20230627,145400,238610045,2225,2225,2225,2225,0
|
|
20230627,145300,238610045,2225,2225,2225,2225,0
|
|
20230627,145200,238610045,2225,2225,2225,2225,32
|
|
20230627,145100,238538845,2220,2220,2220,2220,0
|
|
20230627,145000,238538845,2220,2220,2220,2220,0
|
|
20230627,144900,238538845,2220,2220,2220,2220,0
|
|
20230627,144800,238538845,2220,2220,2220,2220,1
|
|
20230627,144700,238536625,2225,2220,2225,2220,4
|
|
20230627,144600,238527730,2225,2225,2225,2225,27
|
|
20230627,144500,238467655,2230,2230,2230,2230,1
|
|
20230627,144400,238465425,2230,2230,2230,2230,0
|
|
20230627,144300,238465425,2230,2220,2230,2220,201
|
|
20230627,144200,238018230,2225,2225,2225,2225,0
|
|
20230627,144100,238018230,2225,2215,2225,2215,204
|
|
20230627,144000,237566110,2215,2215,2215,2215,3
|
|
20230627,143900,237559465,2215,2215,2215,2215,5
|
|
20230627,143800,237548390,2215,2210,2215,2210,6
|
|
20230627,143700,237535125,2215,2215,2215,2215,540
|
|
20230627,143600,236339025,2220,2215,2220,2215,901
|
|
20230627,143500,234343305,2220,2215,2220,2215,1501
|
|
20230627,143400,231018585,2225,2225,2225,2225,200
|
|
20230627,143300,230573585,2225,2215,2225,2215,2
|
|
20230627,143200,230569145,2220,2220,2220,2220,50
|
|
20230627,143100,230458145,2230,2230,2230,2230,0
|
|
20230627,143000,230458145,2230,2230,2230,2230,0
|
|
20230627,142900,230458145,2230,2220,2235,2220,58
|
|
20230627,142800,230328960,2220,2220,2220,2220,0
|
|
20230627,142700,230328960,2220,2220,2220,2220,0
|
|
20230627,142600,230328960,2220,2220,2220,2220,796
|
|
20230627,142500,228561840,2235,2225,2235,2225,30
|
|
20230627,142400,228494995,2225,2225,2225,2225,0
|
|
20230627,142300,228494995,2225,2225,2225,2225,200
|
|
20230627,142200,228049995,2225,2225,2225,2225,0
|
|
20230627,142100,228049995,2225,2225,2225,2225,5
|
|
20230627,142000,228038870,2225,2220,2225,2220,90
|
|
20230627,141900,227838940,2225,2220,2225,2220,168
|
|
20230627,141800,227465975,2225,2225,2225,2225,20
|
|
20230627,141700,227421475,2225,2225,2225,2225,70
|
|
20230627,141600,227265725,2235,2235,2235,2235,1
|
|
20230627,141500,227263490,2225,2225,2225,2225,84
|
|
20230627,141400,227076590,2225,2225,2225,2225,0
|
|
20230627,141300,227076590,2225,2225,2225,2225,0
|
|
20230627,141200,227076590,2225,2220,2225,2215,711
|
|
20230627,141100,225499825,2225,2225,2225,2220,491
|
|
20230627,141000,224409650,2225,2225,2225,2225,2
|
|
20230627,140900,224405200,2225,2225,2225,2225,80
|
|
20230627,140800,224227200,2225,2225,2225,2225,0
|
|
20230627,140700,224227200,2225,2220,2225,2220,71
|
|
20230627,140600,224069575,2225,2225,2225,2225,0
|
|
20230627,140500,224069575,2225,2225,2225,2225,0
|
|
20230627,140400,224069575,2225,2225,2225,2225,0
|
|
20230627,140300,224069575,2225,2225,2225,2225,0
|
|
20230627,140200,224069575,2225,2220,2225,2220,346
|
|
20230627,140100,223301450,2225,2225,2225,2225,10
|
|
20230627,140000,223279200,2225,2225,2225,2225,0
|
|
20230627,135900,223279200,2225,2220,2225,2220,22
|
|
20230627,135800,223230355,2225,2225,2225,2225,0
|
|
20230627,135700,223230355,2225,2225,2225,2225,0
|
|
20230627,135600,223230355,2225,2220,2225,2220,4
|
|
20230627,135500,223221470,2220,2220,2220,2220,143
|
|
20230627,135400,222904010,2225,2225,2225,2225,0
|
|
20230627,135300,222904010,2225,2225,2225,2225,0
|
|
20230627,135200,222904010,2225,2225,2225,2225,180
|
|
20230627,135100,222503510,2225,2225,2225,2225,0
|
|
20230627,135000,222503510,2225,2225,2225,2225,5
|
|
20230627,134900,222492385,2225,2225,2225,2225,105
|
|
20230627,134800,222258760,2230,2230,2230,2230,2
|
|
20230627,134700,222254300,2235,2235,2235,2235,0
|
|
20230627,134600,222254300,2235,2235,2235,2235,0
|
|
20230627,134500,222254300,2235,2235,2235,2235,3
|
|
20230627,134400,222247595,2235,2235,2235,2235,0
|
|
20230627,134300,222247595,2235,2235,2235,2235,0
|
|
20230627,134200,222247595,2235,2235,2235,2235,0
|
|
20230627,134100,222247595,2235,2235,2235,2235,0
|
|
20230627,134000,222247595,2235,2235,2235,2235,0
|
|
20230627,133900,222247595,2235,2235,2235,2235,0
|
|
20230627,133800,222247595,2235,2235,2235,2235,1
|
|
20230627,133700,222245360,2230,2230,2230,2230,500
|
|
20230627,133600,221130360,2230,2220,2230,2220,2
|
|
20230627,133500,221125910,2230,2230,2230,2230,1500
|
|
20230627,133400,217780910,2230,2225,2230,2225,185
|
|
20230627,133300,217368435,2230,2230,2230,2230,0
|
|
20230627,133200,217368435,2230,2230,2230,2230,0
|
|
20230627,133100,217368435,2230,2230,2230,2230,0
|
|
20230627,133000,217368435,2230,2230,2230,2230,1
|
|
20230627,132900,217366205,2230,2230,2230,2230,0
|
|
20230627,132800,217366205,2230,2230,2230,2230,0
|
|
20230627,132700,217366205,2230,2230,2230,2230,1
|
|
20230627,132600,217363975,2230,2230,2230,2230,0
|
|
20230627,132500,217363975,2230,2230,2230,2230,0
|
|
20230627,132400,217363975,2230,2220,2230,2220,13
|
|
20230627,132300,217335085,2230,2230,2230,2230,0
|
|
20230627,132200,217335085,2230,2220,2230,2220,47
|
|
20230627,132100,217230730,2230,2230,2230,2230,0
|
|
20230627,132000,217230730,2230,2230,2230,2230,0
|
|
20230627,131900,217230730,2230,2225,2230,2225,23
|
|
20230627,131800,217179550,2225,2225,2225,2225,2
|
|
20230627,131700,217175100,2225,2225,2225,2225,0
|
|
20230627,131600,217175100,2225,2225,2225,2225,0
|
|
20230627,131500,217175100,2225,2225,2225,2225,15
|
|
20230627,131400,217141725,2230,2230,2230,2230,0
|
|
20230627,131300,217141725,2230,2230,2230,2230,1
|
|
20230627,131200,217139495,2220,2225,2225,2220,200
|
|
20230627,131100,216695080,2235,2235,2235,2235,0
|
|
20230627,131000,216695080,2235,2235,2235,2235,1
|
|
20230627,130900,216692845,2230,2230,2230,2230,48
|
|
20230627,130800,216585805,2235,2235,2235,2235,1
|
|
20230627,130700,216583570,2230,2230,2230,2230,57
|
|
20230627,130600,216456460,2235,2235,2235,2235,0
|
|
20230627,130500,216456460,2235,2235,2235,2235,1
|
|
20230627,130400,216454225,2230,2235,2235,2230,3
|
|
20230627,130300,216447530,2235,2235,2235,2235,0
|
|
20230627,130200,216447530,2235,2235,2235,2235,30
|
|
20230627,130100,216380480,2235,2235,2235,2235,30
|
|
20230627,130000,216313430,2235,2235,2235,2235,1
|
|
20230627,125900,216311195,2235,2225,2235,2225,501
|
|
20230627,125800,215196460,2235,2225,2235,2225,2
|
|
20230627,125700,215192000,2235,2230,2235,2230,4
|
|
20230627,125600,215183075,2235,2230,2235,2230,203
|
|
20230627,125500,214729405,2230,2235,2235,2230,6
|
|
20230627,125400,214716020,2235,2235,2235,2235,549
|
|
20230627,125300,213489005,2235,2235,2235,2235,1
|
|
20230627,125200,213486770,2235,2235,2235,2235,0
|
|
20230627,125100,213486770,2235,2235,2235,2235,0
|
|
20230627,125000,213486770,2235,2235,2235,2235,0
|
|
20230627,124900,213486770,2235,2235,2235,2235,0
|
|
20230627,124800,213486770,2235,2235,2235,2235,0
|
|
20230627,124700,213486770,2235,2230,2235,2230,24
|
|
20230627,124600,213433245,2225,2225,2225,2225,0
|
|
20230627,124500,213433245,2225,2225,2225,2225,1
|
|
20230627,124400,213431020,2235,2235,2235,2235,0
|
|
20230627,124300,213431020,2235,2230,2235,2220,153
|
|
20230627,124200,213089250,2235,2230,2235,2230,500
|
|
20230627,124100,211971955,2230,2225,2230,2225,506
|
|
20230627,124000,210846100,2225,2225,2225,2225,36
|
|
20230627,123900,210766000,2225,2225,2225,2225,300
|
|
20230627,123800,210098500,2230,2235,2240,2230,84
|
|
20230627,123700,209910845,2240,2230,2240,2230,102
|
|
20230627,123600,209683370,2240,2235,2240,2235,257
|
|
20230627,123500,209108970,2240,2225,2240,2225,1000
|
|
20230627,123400,206876105,2225,2225,2225,2225,50
|
|
20230627,123300,206764855,2230,2210,2230,2210,1662
|
|
20230627,123200,203080580,2205,2210,2210,2205,601
|
|
20230627,123100,201752375,2210,2210,2210,2210,13
|
|
20230627,123000,201723645,2210,2215,2215,2210,220
|
|
20230627,122900,201237345,2205,2215,2215,2205,32
|
|
20230627,122800,201166485,2215,2215,2215,2215,6
|
|
20230627,122700,201153195,2200,2220,2220,2200,19209
|
|
20230627,122600,158797390,2225,2225,2225,2225,0
|
|
20230627,122500,158797390,2225,2225,2225,2225,0
|
|
20230627,122400,158797390,2225,2225,2225,2225,5
|
|
20230627,122300,158786265,2225,2220,2225,2220,3
|
|
20230627,122200,158779600,2225,2225,2225,2225,0
|
|
20230627,122100,158779600,2225,2225,2225,2225,0
|
|
20230627,122000,158779600,2225,2225,2225,2225,97
|
|
20230627,121900,158563775,2225,2220,2225,2220,462
|
|
20230627,121800,157538130,2225,2225,2225,2225,0
|
|
20230627,121700,157538130,2225,2220,2225,2220,214
|
|
20230627,121600,157063045,2225,2225,2225,2225,0
|
|
20230627,121500,157063045,2225,2225,2225,2225,0
|
|
20230627,121400,157063045,2225,2225,2225,2225,0
|
|
20230627,121300,157063045,2225,2225,2225,2225,661
|
|
20230627,121200,155592320,2230,2230,2230,2230,0
|
|
20230627,121100,155592320,2230,2230,2230,2230,0
|
|
20230627,121000,155592320,2230,2230,2230,2230,0
|
|
20230627,120900,155592320,2230,2230,2230,2230,0
|
|
20230627,120800,155592320,2230,2230,2230,2230,0
|
|
20230627,120700,155592320,2230,2230,2230,2230,7
|
|
20230627,120600,155576710,2230,2230,2230,2230,0
|
|
20230627,120500,155576710,2230,2230,2230,2230,100
|
|
20230627,120400,155353710,2230,2230,2230,2230,0
|
|
20230627,120300,155353710,2230,2225,2230,2225,2
|
|
20230627,120200,155349255,2230,2230,2230,2230,0
|
|
20230627,120100,155349255,2230,2230,2230,2230,1
|
|
20230627,120000,155347025,2230,2230,2230,2230,0
|
|
20230627,115900,155347025,2230,2230,2230,2230,3
|
|
20230627,115800,155340335,2230,2230,2230,2230,3
|
|
20230627,115700,155333645,2230,2230,2230,2230,0
|
|
20230627,115600,155333645,2230,2230,2230,2230,0
|
|
20230627,115500,155333645,2230,2230,2230,2230,1
|
|
20230627,115400,155331415,2225,2225,2225,2225,0
|
|
20230627,115300,155331415,2225,2225,2225,2225,0
|
|
20230627,115200,155331415,2225,2225,2225,2225,0
|
|
20230627,115100,155331415,2225,2225,2225,2225,0
|
|
20230627,115000,155331415,2225,2225,2225,2225,70
|
|
20230627,114900,155175665,2230,2230,2230,2230,0
|
|
20230627,114800,155175665,2230,2230,2230,2230,1
|
|
20230627,114700,155173435,2230,2230,2230,2230,0
|
|
20230627,114600,155173435,2230,2230,2230,2230,0
|
|
20230627,114500,155173435,2230,2230,2230,2230,80
|
|
20230627,114400,154995035,2230,2230,2230,2230,0
|
|
20230627,114300,154995035,2230,2230,2230,2230,0
|
|
20230627,114200,154995035,2230,2230,2230,2230,9
|
|
20230627,114100,154974965,2235,2230,2235,2230,47
|
|
20230627,114000,154870150,2230,2230,2230,2230,133
|
|
20230627,113900,154573560,2230,2230,2230,2230,100
|
|
20230627,113800,154350560,2230,2225,2230,2225,60
|
|
20230627,113700,154217035,2225,2225,2225,2225,26
|
|
20230627,113600,154159185,2230,2235,2235,2230,5
|
|
20230627,113500,154148030,2230,2230,2230,2230,6
|
|
20230627,113400,154134650,2230,2230,2230,2230,69
|
|
20230627,113300,153980780,2235,2235,2235,2235,78
|
|
20230627,113200,153806450,2230,2230,2230,2230,2
|
|
20230627,113100,153801990,2235,2230,2235,2230,14
|
|
20230627,113000,153770710,2240,2230,2240,2230,65
|
|
20230627,112900,153625740,2235,2230,2235,2230,2
|
|
20230627,112800,153621275,2240,2235,2240,2235,35
|
|
20230627,112700,153543035,2235,2235,2235,2235,0
|
|
20230627,112600,153543035,2235,2235,2235,2235,93
|
|
20230627,112500,153335180,2235,2230,2235,2230,5
|
|
20230627,112400,153324025,2235,2230,2235,2230,253
|
|
20230627,112300,152759830,2230,2225,2230,2225,5
|
|
20230627,112200,152748700,2230,2225,2230,2225,6
|
|
20230627,112100,152735340,2230,2225,2230,2225,2
|
|
20230627,112000,152730885,2230,2230,2230,2230,5
|
|
20230627,111900,152719735,2230,2230,2230,2230,0
|
|
20230627,111800,152719735,2230,2225,2230,2225,36
|
|
20230627,111700,152639475,2230,2230,2230,2230,0
|
|
20230627,111600,152639475,2230,2225,2230,2225,11
|
|
20230627,111500,152614995,2230,2230,2230,2230,0
|
|
20230627,111400,152614995,2230,2230,2230,2225,7
|
|
20230627,111300,152599390,2230,2230,2230,2230,0
|
|
20230627,111200,152599390,2230,2225,2230,2225,309
|
|
20230627,111100,151910325,2230,2225,2230,2225,101
|
|
20230627,111000,151685595,2230,2230,2230,2230,0
|
|
20230627,110900,151685595,2230,2225,2230,2225,103
|
|
20230627,110800,151456410,2230,2225,2230,2225,201
|
|
20230627,110700,151009180,2230,2230,2230,2230,0
|
|
20230627,110600,151009180,2230,2230,2230,2230,0
|
|
20230627,110500,151009180,2230,2225,2230,2225,192
|
|
20230627,110400,150581095,2230,2230,2230,2230,0
|
|
20230627,110300,150581095,2230,2230,2230,2230,0
|
|
20230627,110200,150581095,2230,2230,2230,2220,1245
|
|
20230627,110100,147804955,2220,2225,2230,2220,12
|
|
20230627,110000,147778225,2225,2225,2230,2225,101
|
|
20230627,105900,147553495,2225,2225,2225,2225,0
|
|
20230627,105800,147553495,2225,2220,2225,2220,992
|
|
20230627,105700,145347165,2215,2215,2215,2215,0
|
|
20230627,105600,145347165,2215,2215,2215,2215,0
|
|
20230627,105500,145347165,2215,2215,2215,2215,2361
|
|
20230627,105400,140117550,2215,2210,2215,2210,55
|
|
20230627,105300,139995820,2215,2215,2215,2215,1
|
|
20230627,105200,139993605,2210,2215,2215,2210,7
|
|
20230627,105100,139978130,2215,2215,2215,2215,0
|
|
20230627,105000,139978130,2215,2215,2215,2215,13
|
|
20230627,104900,139949335,2215,2215,2215,2215,0
|
|
20230627,104800,139949335,2215,2215,2215,2215,0
|
|
20230627,104700,139949335,2215,2215,2215,2215,0
|
|
20230627,104600,139949335,2215,2215,2215,2215,3
|
|
20230627,104500,139942690,2215,2205,2215,2205,11
|
|
20230627,104400,139918425,2215,2210,2215,2210,178
|
|
20230627,104300,139525040,2205,2205,2205,2205,0
|
|
20230627,104200,139525040,2205,2210,2210,2205,163
|
|
20230627,104100,139165620,2205,2210,2210,2205,2
|
|
20230627,104000,139161205,2205,2205,2205,2205,50
|
|
20230627,103900,139050955,2210,2210,2210,2210,41
|
|
20230627,103800,138960345,2210,2220,2220,2210,835
|
|
20230627,103700,137114695,2220,2210,2220,2210,522
|
|
20230627,103600,135961055,2210,2220,2220,2210,9
|
|
20230627,103500,135941155,2220,2215,2220,2215,31
|
|
20230627,103400,135872485,2210,2220,2220,2210,71
|
|
20230627,103300,135715565,2210,2210,2210,2210,40
|
|
20230627,103200,135627165,2220,2210,2220,2210,12
|
|
20230627,103100,135600635,2220,2220,2220,2220,0
|
|
20230627,103000,135600635,2220,2220,2220,2220,20
|
|
20230627,102900,135556235,2220,2220,2220,2220,1
|
|
20230627,102800,135554015,2210,2210,2210,2210,13
|
|
20230627,102700,135525285,2220,2215,2220,2210,17
|
|
20230627,102600,135487700,2215,2220,2220,2215,137
|
|
20230627,102500,135184195,2220,2220,2220,2220,0
|
|
20230627,102400,135184195,2220,2220,2220,2220,0
|
|
20230627,102300,135184195,2220,2220,2220,2220,0
|
|
20230627,102200,135184195,2220,2220,2220,2220,0
|
|
20230627,102100,135184195,2220,2220,2220,2220,1
|
|
20230627,102000,135181975,2215,2215,2215,2215,60
|
|
20230627,101900,135049075,2220,2220,2220,2220,3
|
|
20230627,101800,135042415,2225,2225,2225,2225,3
|
|
20230627,101700,135035740,2225,2225,2225,2225,0
|
|
20230627,101600,135035740,2225,2220,2225,2220,1346
|
|
20230627,101500,132047615,2225,2225,2225,2220,31
|
|
20230627,101400,131978690,2225,2225,2225,2225,3
|
|
20230627,101300,131972015,2220,2220,2220,2220,100
|
|
20230627,101200,131750015,2220,2220,2220,2220,6
|
|
20230627,101100,131736695,2220,2220,2220,2220,136
|
|
20230627,101000,131434775,2220,2220,2220,2220,100
|
|
20230627,100900,131212775,2220,2220,2220,2220,0
|
|
20230627,100800,131212775,2220,2220,2220,2220,0
|
|
20230627,100700,131212775,2220,2210,2220,2205,881
|
|
20230627,100600,129270100,2205,2205,2205,2205,100
|
|
20230627,100500,129049600,2220,2210,2220,2210,505
|
|
20230627,100400,127933500,2220,2220,2220,2220,1
|
|
20230627,100300,127931280,2225,2220,2225,2220,100
|
|
20230627,100200,127708820,2225,2215,2225,2215,10
|
|
20230627,100100,127686660,2215,2215,2225,2215,181
|
|
20230627,100000,127285715,2215,2215,2215,2205,3
|
|
20230627,095900,127279080,2215,2215,2215,2215,150
|
|
20230627,095800,126946830,2215,2215,2215,2205,1113
|
|
20230627,095700,124491690,2210,2210,2215,2210,1312
|
|
20230627,095600,121592165,2215,2215,2215,2215,61
|
|
20230627,095500,121457050,2215,2215,2215,2215,1269
|
|
20230627,095400,118646215,2220,2225,2225,2220,103
|
|
20230627,095300,118417240,2225,2225,2225,2225,20
|
|
20230627,095200,118372740,2225,2225,2225,2225,10
|
|
20230627,095100,118350490,2220,2220,2220,2220,28
|
|
20230627,095000,118288330,2220,2225,2225,2220,4
|
|
20230627,094900,118279440,2225,2225,2225,2225,45
|
|
20230627,094800,118179315,2225,2220,2225,2210,53
|
|
20230627,094700,118061655,2220,2220,2220,2220,0
|
|
20230627,094600,118061655,2220,2220,2220,2210,278
|
|
20230627,094500,117447255,2215,2215,2215,2215,0
|
|
20230627,094400,117447255,2215,2220,2220,2215,155
|
|
20230627,094300,117103430,2225,2225,2225,2210,206
|
|
20230627,094200,116646625,2225,2225,2225,2210,52
|
|
20230627,094100,116531675,2220,2220,2220,2210,1116
|
|
20230627,094000,114064230,2225,2225,2225,2225,80
|
|
20230627,093900,113886230,2225,2225,2225,2225,68
|
|
20230627,093800,113734930,2225,2225,2225,2225,100
|
|
20230627,093700,113512430,2230,2230,2230,2225,103
|
|
20230627,093600,113283240,2215,2225,2225,2215,23
|
|
20230627,093500,113232120,2225,2225,2225,2210,899
|
|
20230627,093400,111239345,2225,2225,2225,2225,108
|
|
20230627,093300,110999045,2225,2205,2225,2205,4546
|
|
20230627,093200,100930155,2215,2210,2215,2205,2205
|
|
20230627,093100,96057090,2210,2205,2210,2205,148
|
|
20230627,093000,95730015,2205,2215,2215,2205,3694
|
|
20230627,092900,87582460,2215,2210,2215,2205,1032
|
|
20230627,092800,85298680,2210,2210,2210,2210,0
|
|
20230627,092700,85298680,2210,2205,2210,2205,161
|
|
20230627,092600,84943370,2205,2210,2210,2205,18
|
|
20230627,092500,84903670,2210,2210,2210,2205,960
|
|
20230627,092400,82786275,2210,2210,2210,2205,13
|
|
20230627,092300,82757550,2210,2210,2210,2210,0
|
|
20230627,092200,82757550,2210,2200,2210,2195,6252
|
|
20230627,092100,69027820,2210,2205,2210,2200,4691
|
|
20230627,092000,58707595,2210,2205,2210,2205,7
|
|
20230627,091900,58692150,2210,2200,2210,2200,952
|
|
20230627,091800,56596160,2210,2210,2210,2205,128
|
|
20230627,091700,56313330,2210,2220,2220,2200,9002
|
|
20230627,091600,36422140,2215,2225,2225,2215,273
|
|
20230627,091500,35816880,2225,2225,2225,2225,10
|
|
20230627,091400,35794630,2225,2225,2225,2225,0
|
|
20230627,091300,35794630,2225,2225,2225,2215,551
|
|
20230627,091200,34573125,2225,2215,2225,2210,2501
|
|
20230627,091100,29039045,2225,2220,2225,2220,93
|
|
20230627,091000,28832570,2225,2225,2225,2225,213
|
|
20230627,090900,28358645,2225,2220,2225,2215,312
|
|
20230627,090800,27666010,2225,2225,2230,2220,224
|
|
20230627,090700,27168455,2225,2225,2225,2220,191
|
|
20230627,090600,26744105,2215,2225,2225,2215,22
|
|
20230627,090500,26695335,2230,2230,2230,2230,217
|
|
20230627,090400,26211425,2230,2225,2230,2225,1036
|
|
20230627,090300,23906315,2230,2225,2230,2225,30
|
|
20230627,090200,23839560,2225,2220,2225,2210,6499
|
|
20230627,090100,9428355,2230,2220,2230,2220,970
|
|
20230627,090000,7270445,2230,2205,2240,2205,3294
|