632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192900,342225780,2880,2880,2880,2880,1494
|
|
20230629,192800,342225780,2880,2880,2880,2880,0
|
|
20230629,192700,342225780,2880,2880,2880,2880,0
|
|
20230629,192600,342225780,2880,2880,2880,2880,0
|
|
20230629,192500,342225780,2880,2880,2880,2880,0
|
|
20230629,192400,342225780,2880,2880,2880,2880,0
|
|
20230629,192300,342225780,2880,2880,2880,2880,0
|
|
20230629,192200,342225780,2880,2880,2880,2880,0
|
|
20230629,192100,342225780,2880,2880,2880,2880,0
|
|
20230629,192000,342225780,2880,2880,2880,2880,0
|
|
20230629,191900,342225780,2880,2880,2880,2880,0
|
|
20230629,191800,342225780,2880,2880,2880,2880,0
|
|
20230629,191700,342225780,2880,2880,2880,2880,0
|
|
20230629,191600,342225780,2880,2880,2880,2880,0
|
|
20230629,191500,342225780,2880,2880,2880,2880,0
|
|
20230629,191400,342225780,2880,2880,2880,2880,0
|
|
20230629,191300,342225780,2880,2880,2880,2880,0
|
|
20230629,191200,342225780,2880,2880,2880,2880,0
|
|
20230629,191100,342225780,2880,2880,2880,2880,0
|
|
20230629,191000,342225780,2880,2880,2880,2880,0
|
|
20230629,190900,342225780,2880,2880,2880,2880,0
|
|
20230629,190800,342225780,2880,2880,2880,2880,0
|
|
20230629,190700,342225780,2880,2880,2880,2880,0
|
|
20230629,190600,342225780,2880,2880,2880,2880,0
|
|
20230629,190500,342225780,2880,2880,2880,2880,0
|
|
20230629,190400,342225780,2880,2880,2880,2880,0
|
|
20230629,190300,342225780,2880,2880,2880,2880,0
|
|
20230629,190200,342225780,2880,2880,2880,2880,0
|
|
20230629,190100,342225780,2880,2880,2880,2880,0
|
|
20230629,190000,342225780,2880,2880,2880,2880,0
|
|
20230629,185900,342225780,2880,2880,2880,2880,1494
|
|
20230629,185800,342225780,2880,2880,2880,2880,0
|
|
20230629,185700,342225780,2880,2880,2880,2880,0
|
|
20230629,185600,342225780,2880,2880,2880,2880,0
|
|
20230629,185500,342225780,2880,2880,2880,2880,0
|
|
20230629,185400,342225780,2880,2880,2880,2880,0
|
|
20230629,185300,342225780,2880,2880,2880,2880,0
|
|
20230629,185200,342225780,2880,2880,2880,2880,0
|
|
20230629,185100,342225780,2880,2880,2880,2880,0
|
|
20230629,185000,342225780,2880,2880,2880,2880,0
|
|
20230629,184900,342225780,2880,2880,2880,2880,0
|
|
20230629,184800,342225780,2880,2880,2880,2880,0
|
|
20230629,184700,342225780,2880,2880,2880,2880,0
|
|
20230629,184600,342225780,2880,2880,2880,2880,0
|
|
20230629,184500,342225780,2880,2880,2880,2880,0
|
|
20230629,184400,342225780,2880,2880,2880,2880,0
|
|
20230629,184300,342225780,2880,2880,2880,2880,0
|
|
20230629,184200,342225780,2880,2880,2880,2880,0
|
|
20230629,184100,342225780,2880,2880,2880,2880,0
|
|
20230629,184000,342225780,2880,2880,2880,2880,0
|
|
20230629,183900,342225780,2880,2880,2880,2880,0
|
|
20230629,183800,342225780,2880,2880,2880,2880,0
|
|
20230629,183700,342225780,2880,2880,2880,2880,0
|
|
20230629,183600,342225780,2880,2880,2880,2880,0
|
|
20230629,183500,342225780,2880,2880,2880,2880,0
|
|
20230629,183400,342225780,2880,2880,2880,2880,0
|
|
20230629,183300,342225780,2880,2880,2880,2880,0
|
|
20230629,183200,342225780,2880,2880,2880,2880,0
|
|
20230629,183100,342225780,2880,2880,2880,2880,0
|
|
20230629,183000,342225780,2880,2880,2880,2880,0
|
|
20230629,182900,342225780,2880,2880,2880,2880,1494
|
|
20230629,182800,342225780,2880,2880,2880,2880,0
|
|
20230629,182700,342225780,2880,2880,2880,2880,0
|
|
20230629,182600,342225780,2880,2880,2880,2880,0
|
|
20230629,182500,342225780,2880,2880,2880,2880,0
|
|
20230629,182400,342225780,2880,2880,2880,2880,0
|
|
20230629,182300,342225780,2880,2880,2880,2880,0
|
|
20230629,182200,342225780,2880,2880,2880,2880,0
|
|
20230629,182100,342225780,2880,2880,2880,2880,0
|
|
20230629,182000,342225780,2880,2880,2880,2880,0
|
|
20230629,181900,342225780,2880,2880,2880,2880,0
|
|
20230629,181800,342225780,2880,2880,2880,2880,0
|
|
20230629,181700,342225780,2880,2880,2880,2880,0
|
|
20230629,181600,342225780,2880,2880,2880,2880,0
|
|
20230629,181500,342225780,2880,2880,2880,2880,0
|
|
20230629,181400,342225780,2880,2880,2880,2880,0
|
|
20230629,181300,342225780,2880,2880,2880,2880,0
|
|
20230629,181200,342225780,2880,2880,2880,2880,0
|
|
20230629,181100,342225780,2880,2880,2880,2880,0
|
|
20230629,181000,342225780,2880,2880,2880,2880,0
|
|
20230629,180900,342225780,2880,2880,2880,2880,0
|
|
20230629,180800,342225780,2880,2880,2880,2880,0
|
|
20230629,180700,342225780,2880,2880,2880,2880,0
|
|
20230629,180600,342225780,2880,2880,2880,2880,0
|
|
20230629,180500,342225780,2880,2880,2880,2880,0
|
|
20230629,180400,342225780,2880,2880,2880,2880,0
|
|
20230629,180300,342225780,2880,2880,2880,2880,0
|
|
20230629,180200,342225780,2880,2880,2880,2880,0
|
|
20230629,180100,342225780,2880,2880,2880,2880,0
|
|
20230629,180000,342225780,2880,2880,2880,2880,0
|
|
20230629,175900,342225780,2880,2880,2880,2880,1494
|
|
20230629,175800,342225780,2880,2880,2880,2880,0
|
|
20230629,175700,342225780,2880,2880,2880,2880,0
|
|
20230629,175600,342225780,2880,2880,2880,2880,0
|
|
20230629,175500,342225780,2880,2880,2880,2880,0
|
|
20230629,175400,342225780,2880,2880,2880,2880,0
|
|
20230629,175300,342225780,2880,2880,2880,2880,0
|
|
20230629,175200,342225780,2880,2880,2880,2880,0
|
|
20230629,175100,342225780,2880,2880,2880,2880,0
|
|
20230629,175000,342225780,2880,2880,2880,2880,0
|
|
20230629,174900,342225780,2880,2880,2880,2880,0
|
|
20230629,174800,342225780,2880,2880,2880,2880,0
|
|
20230629,174700,342225780,2880,2880,2880,2880,0
|
|
20230629,174600,342225780,2880,2880,2880,2880,0
|
|
20230629,174500,342225780,2880,2880,2880,2880,0
|
|
20230629,174400,342225780,2880,2880,2880,2880,0
|
|
20230629,174300,342225780,2880,2880,2880,2880,0
|
|
20230629,174200,342225780,2880,2880,2880,2880,0
|
|
20230629,174100,342225780,2880,2880,2880,2880,0
|
|
20230629,174000,342225780,2880,2880,2880,2880,0
|
|
20230629,173900,342225780,2880,2880,2880,2880,0
|
|
20230629,173800,342225780,2880,2880,2880,2880,0
|
|
20230629,173700,342225780,2880,2880,2880,2880,0
|
|
20230629,173600,342225780,2880,2880,2880,2880,0
|
|
20230629,173500,342225780,2880,2880,2880,2880,0
|
|
20230629,173400,342225780,2880,2880,2880,2880,0
|
|
20230629,173300,342225780,2880,2880,2880,2880,0
|
|
20230629,173200,342225780,2880,2880,2880,2880,0
|
|
20230629,173100,342225780,2880,2880,2880,2880,0
|
|
20230629,173000,342225780,2880,2880,2880,2880,0
|
|
20230629,172900,342225780,2880,2880,2880,2880,1494
|
|
20230629,172800,342225780,2880,2880,2880,2880,0
|
|
20230629,172700,342225780,2880,2880,2880,2880,0
|
|
20230629,172600,342225780,2880,2880,2880,2880,0
|
|
20230629,172500,342225780,2880,2880,2880,2880,0
|
|
20230629,172400,342225780,2880,2880,2880,2880,0
|
|
20230629,172300,342225780,2880,2880,2880,2880,0
|
|
20230629,172200,342225780,2880,2880,2880,2880,0
|
|
20230629,172100,342225780,2880,2880,2880,2880,0
|
|
20230629,172000,342225780,2880,2880,2880,2880,0
|
|
20230629,171900,342225780,2880,2880,2880,2880,0
|
|
20230629,171800,342225780,2880,2880,2880,2880,0
|
|
20230629,171700,342225780,2880,2880,2880,2880,0
|
|
20230629,171600,342225780,2880,2880,2880,2880,0
|
|
20230629,171500,342225780,2880,2880,2880,2880,0
|
|
20230629,171400,342225780,2880,2880,2880,2880,0
|
|
20230629,171300,342225780,2880,2880,2880,2880,0
|
|
20230629,171200,342225780,2880,2880,2880,2880,0
|
|
20230629,171100,342225780,2880,2880,2880,2880,0
|
|
20230629,171000,342225780,2880,2880,2880,2880,0
|
|
20230629,170900,342225780,2880,2880,2880,2880,0
|
|
20230629,170800,342225780,2880,2880,2880,2880,0
|
|
20230629,170700,342225780,2880,2880,2880,2880,0
|
|
20230629,170600,342225780,2880,2880,2880,2880,0
|
|
20230629,170500,342225780,2880,2880,2880,2880,0
|
|
20230629,170400,342225780,2880,2880,2880,2880,0
|
|
20230629,170300,342225780,2880,2880,2880,2880,0
|
|
20230629,170200,342225780,2880,2880,2880,2880,0
|
|
20230629,170100,342225780,2880,2880,2880,2880,0
|
|
20230629,170000,342225780,2880,2880,2880,2880,0
|
|
20230629,165900,342225780,2880,2880,2880,2880,1494
|
|
20230629,165800,342225780,2880,2880,2880,2880,0
|
|
20230629,165700,342225780,2880,2880,2880,2880,0
|
|
20230629,165600,342225780,2880,2880,2880,2880,0
|
|
20230629,165500,342225780,2880,2880,2880,2880,0
|
|
20230629,165400,342225780,2880,2880,2880,2880,0
|
|
20230629,165300,342225780,2880,2880,2880,2880,0
|
|
20230629,165200,342225780,2880,2880,2880,2880,0
|
|
20230629,165100,342225780,2880,2880,2880,2880,0
|
|
20230629,165000,342225780,2880,2880,2880,2880,0
|
|
20230629,164900,342225780,2880,2880,2880,2880,0
|
|
20230629,164800,342225780,2880,2880,2880,2880,0
|
|
20230629,164700,342225780,2880,2880,2880,2880,0
|
|
20230629,164600,342225780,2880,2880,2880,2880,0
|
|
20230629,164500,342225780,2880,2880,2880,2880,0
|
|
20230629,164400,342225780,2880,2880,2880,2880,0
|
|
20230629,164300,342225780,2880,2880,2880,2880,0
|
|
20230629,164200,342225780,2880,2880,2880,2880,0
|
|
20230629,164100,342225780,2880,2880,2880,2880,0
|
|
20230629,164000,342225780,2880,2880,2880,2880,0
|
|
20230629,163900,342225780,2880,2880,2880,2880,0
|
|
20230629,163800,342225780,2880,2880,2880,2880,0
|
|
20230629,163700,342225780,2880,2880,2880,2880,0
|
|
20230629,163600,342225780,2880,2880,2880,2880,0
|
|
20230629,163500,342225780,2880,2880,2880,2880,0
|
|
20230629,163400,342225780,2880,2880,2880,2880,0
|
|
20230629,163300,342225780,2880,2880,2880,2880,0
|
|
20230629,163200,342225780,2880,2880,2880,2880,0
|
|
20230629,163100,342225780,2880,2880,2880,2880,0
|
|
20230629,163000,342225780,2880,2880,2880,2880,0
|
|
20230629,162900,342225780,2880,2880,2880,2880,1494
|
|
20230629,162800,342225780,2880,2880,2880,2880,0
|
|
20230629,162700,342225780,2880,2880,2880,2880,0
|
|
20230629,162600,342225780,2880,2880,2880,2880,0
|
|
20230629,162500,342225780,2880,2880,2880,2880,0
|
|
20230629,162400,342225780,2880,2880,2880,2880,0
|
|
20230629,162300,342225780,2880,2880,2880,2880,0
|
|
20230629,162200,342225780,2880,2880,2880,2880,0
|
|
20230629,162100,342225780,2880,2880,2880,2880,0
|
|
20230629,162000,342225780,2880,2880,2880,2880,0
|
|
20230629,161900,342225780,2880,2880,2880,2880,0
|
|
20230629,161800,342225780,2880,2880,2880,2880,0
|
|
20230629,161700,342225780,2880,2880,2880,2880,0
|
|
20230629,161600,342225780,2880,2880,2880,2880,0
|
|
20230629,161500,342225780,2880,2880,2880,2880,0
|
|
20230629,161400,342225780,2880,2880,2880,2880,0
|
|
20230629,161300,342225780,2880,2880,2880,2880,0
|
|
20230629,161200,342225780,2880,2880,2880,2880,0
|
|
20230629,161100,342225780,2880,2880,2880,2880,0
|
|
20230629,161000,342225780,2880,2880,2880,2880,0
|
|
20230629,160900,342225780,2880,2880,2880,2880,0
|
|
20230629,160800,342225780,2880,2880,2880,2880,0
|
|
20230629,160700,342225780,2880,2880,2880,2880,0
|
|
20230629,160600,342225780,2880,2880,2880,2880,0
|
|
20230629,160500,342225780,2880,2880,2880,2880,0
|
|
20230629,160400,342225780,2880,2880,2880,2880,0
|
|
20230629,160300,342225780,2880,2880,2880,2880,0
|
|
20230629,160200,342225780,2880,2880,2880,2880,0
|
|
20230629,160100,342225780,2880,2880,2880,2880,0
|
|
20230629,160000,342225780,2880,2880,2880,2880,0
|
|
20230629,155900,342225780,2880,2880,2880,2880,1494
|
|
20230629,155800,342225780,2880,2880,2880,2880,0
|
|
20230629,155700,342225780,2880,2880,2880,2880,0
|
|
20230629,155600,342225780,2880,2880,2880,2880,0
|
|
20230629,155500,342225780,2880,2880,2880,2880,0
|
|
20230629,155400,342225780,2880,2880,2880,2880,0
|
|
20230629,155300,342225780,2880,2880,2880,2880,0
|
|
20230629,155200,342225780,2880,2880,2880,2880,0
|
|
20230629,155100,342225780,2880,2880,2880,2880,0
|
|
20230629,155000,342225780,2880,2880,2880,2880,0
|
|
20230629,154900,342225780,2880,2880,2880,2880,0
|
|
20230629,154800,342225780,2880,2880,2880,2880,0
|
|
20230629,154700,342225780,2880,2880,2880,2880,0
|
|
20230629,154600,342225780,2880,2880,2880,2880,0
|
|
20230629,154500,342225780,2880,2880,2880,2880,0
|
|
20230629,154400,342225780,2880,2880,2880,2880,0
|
|
20230629,154300,342225780,2880,2880,2880,2880,0
|
|
20230629,154200,342225780,2880,2880,2880,2880,0
|
|
20230629,154100,342225780,2880,2880,2880,2880,0
|
|
20230629,154000,342225780,2880,2880,2880,2880,0
|
|
20230629,153900,342225780,2880,2880,2880,2880,0
|
|
20230629,153800,342225780,2880,2880,2880,2880,0
|
|
20230629,153700,342225780,2880,2880,2880,2880,0
|
|
20230629,153600,342225780,2880,2880,2880,2880,0
|
|
20230629,153500,342225780,2880,2880,2880,2880,0
|
|
20230629,153400,342225780,2880,2880,2880,2880,0
|
|
20230629,153300,342225780,2880,2880,2880,2880,0
|
|
20230629,153200,342225780,2880,2880,2880,2880,0
|
|
20230629,153100,342225780,2880,2880,2880,2880,0
|
|
20230629,153000,342225780,2880,2880,2880,2880,1494
|
|
20230629,152900,337923060,2880,2880,2880,2880,0
|
|
20230629,152800,337923060,2880,2880,2880,2880,0
|
|
20230629,152700,337923060,2880,2880,2880,2880,0
|
|
20230629,152600,337923060,2880,2880,2880,2880,0
|
|
20230629,152500,337923060,2880,2880,2880,2880,0
|
|
20230629,152400,337923060,2880,2880,2880,2880,0
|
|
20230629,152300,337923060,2880,2880,2880,2880,0
|
|
20230629,152200,337923060,2880,2880,2880,2880,0
|
|
20230629,152100,337923060,2880,2880,2880,2880,0
|
|
20230629,152000,337923060,2880,2880,2880,2880,0
|
|
20230629,151900,337923060,2880,2865,2880,2860,118
|
|
20230629,151800,337584685,2865,2860,2865,2860,437
|
|
20230629,151700,336334655,2855,2855,2855,2855,358
|
|
20230629,151600,335312565,2855,2855,2855,2855,7
|
|
20230629,151500,335292580,2860,2860,2860,2855,1651
|
|
20230629,151400,330570970,2860,2860,2860,2860,306
|
|
20230629,151300,329695810,2865,2865,2865,2865,2
|
|
20230629,151200,329690080,2860,2865,2865,2860,523
|
|
20230629,151100,328192300,2865,2865,2865,2865,0
|
|
20230629,151000,328192300,2865,2865,2865,2865,860
|
|
20230629,150900,325728400,2860,2865,2865,2860,204
|
|
20230629,150800,325144940,2865,2865,2865,2865,2
|
|
20230629,150700,325139210,2865,2865,2865,2865,0
|
|
20230629,150600,325139210,2865,2865,2865,2865,0
|
|
20230629,150500,325139210,2865,2865,2865,2865,1
|
|
20230629,150400,325136345,2865,2865,2865,2865,11
|
|
20230629,150300,325104830,2865,2865,2865,2865,3
|
|
20230629,150200,325096235,2865,2865,2865,2860,1061
|
|
20230629,150100,322056995,2865,2870,2870,2860,1224
|
|
20230629,150000,318550565,2865,2865,2865,2865,7
|
|
20230629,145900,318530510,2870,2865,2870,2865,494
|
|
20230629,145800,317115190,2865,2870,2870,2865,6
|
|
20230629,145700,317097995,2870,2870,2870,2870,4
|
|
20230629,145600,317086515,2870,2870,2870,2870,6
|
|
20230629,145500,317069295,2870,2870,2870,2870,0
|
|
20230629,145400,317069295,2870,2870,2870,2870,0
|
|
20230629,145300,317069295,2870,2870,2870,2870,3
|
|
20230629,145200,317060685,2870,2870,2870,2870,0
|
|
20230629,145100,317060685,2870,2870,2870,2870,0
|
|
20230629,145000,317060685,2870,2870,2870,2870,4
|
|
20230629,144900,317049205,2870,2865,2870,2865,1070
|
|
20230629,144800,313983640,2865,2870,2870,2865,760
|
|
20230629,144700,311806225,2870,2875,2875,2870,30
|
|
20230629,144600,311720105,2875,2875,2875,2875,25
|
|
20230629,144500,311648230,2875,2870,2875,2870,154
|
|
20230629,144400,311205495,2870,2875,2875,2870,64
|
|
20230629,144300,311021795,2875,2875,2875,2875,0
|
|
20230629,144200,311021795,2875,2875,2875,2875,12
|
|
20230629,144100,310987295,2870,2875,2875,2865,887
|
|
20230629,144000,308437800,2880,2880,2880,2880,0
|
|
20230629,143900,308437800,2880,2880,2880,2880,0
|
|
20230629,143800,308437800,2880,2880,2880,2880,1
|
|
20230629,143700,308434920,2875,2875,2875,2875,63
|
|
20230629,143600,308253795,2880,2885,2885,2870,1715
|
|
20230629,143500,303321670,2880,2880,2880,2880,9
|
|
20230629,143400,303295750,2880,2880,2880,2880,6
|
|
20230629,143300,303278470,2880,2875,2880,2875,242
|
|
20230629,143200,302582010,2875,2875,2875,2875,0
|
|
20230629,143100,302582010,2875,2875,2875,2875,1
|
|
20230629,143000,302579135,2880,2880,2880,2880,200
|
|
20230629,142900,302003135,2875,2875,2875,2875,34
|
|
20230629,142800,301905385,2875,2875,2875,2875,138
|
|
20230629,142700,301508635,2875,2875,2875,2875,0
|
|
20230629,142600,301508635,2875,2875,2875,2875,97
|
|
20230629,142500,301229760,2880,2880,2880,2880,180
|
|
20230629,142400,300711360,2880,2880,2880,2880,501
|
|
20230629,142300,299268480,2880,2870,2880,2870,812
|
|
20230629,142200,296934840,2865,2865,2865,2865,0
|
|
20230629,142100,296934840,2865,2880,2880,2865,2971
|
|
20230629,142000,288413020,2880,2880,2880,2875,87
|
|
20230629,141900,288162495,2875,2880,2880,2875,216
|
|
20230629,141800,287540495,2875,2880,2880,2875,1267
|
|
20230629,141700,283892370,2880,2880,2880,2880,200
|
|
20230629,141600,283316370,2875,2875,2875,2875,0
|
|
20230629,141500,283316370,2875,2875,2875,2875,0
|
|
20230629,141400,283316370,2875,2875,2875,2875,0
|
|
20230629,141300,283316370,2875,2875,2875,2875,1
|
|
20230629,141200,283313495,2880,2880,2880,2880,756
|
|
20230629,141100,281136215,2880,2880,2880,2880,0
|
|
20230629,141000,281136215,2880,2880,2880,2880,17
|
|
20230629,140900,281087255,2880,2880,2880,2880,9
|
|
20230629,140800,281061335,2880,2880,2880,2880,529
|
|
20230629,140700,279537815,2880,2880,2880,2880,0
|
|
20230629,140600,279537815,2880,2880,2880,2875,35
|
|
20230629,140500,279437020,2880,2880,2880,2880,0
|
|
20230629,140400,279437020,2880,2880,2880,2880,340
|
|
20230629,140300,278457820,2885,2885,2885,2885,3
|
|
20230629,140200,278449165,2890,2890,2890,2890,0
|
|
20230629,140100,278449165,2890,2880,2890,2880,115
|
|
20230629,140000,278117950,2880,2895,2895,2880,3632
|
|
20230629,135900,267621800,2890,2890,2890,2890,7
|
|
20230629,135800,267601570,2895,2895,2895,2895,0
|
|
20230629,135700,267601570,2895,2895,2895,2895,20
|
|
20230629,135600,267543670,2895,2895,2895,2895,0
|
|
20230629,135500,267543670,2895,2895,2895,2895,1
|
|
20230629,135400,267540775,2895,2895,2895,2895,0
|
|
20230629,135300,267540775,2895,2895,2895,2895,0
|
|
20230629,135200,267540775,2895,2895,2895,2895,0
|
|
20230629,135100,267540775,2895,2895,2895,2895,10
|
|
20230629,135000,267511825,2890,2890,2890,2890,0
|
|
20230629,134900,267511825,2890,2895,2895,2890,336
|
|
20230629,134800,266540140,2895,2895,2895,2895,0
|
|
20230629,134700,266540140,2895,2895,2895,2895,0
|
|
20230629,134600,266540140,2895,2895,2895,2895,33
|
|
20230629,134500,266444605,2890,2890,2890,2890,0
|
|
20230629,134400,266444605,2890,2890,2890,2890,17
|
|
20230629,134300,266395475,2890,2895,2895,2890,481
|
|
20230629,134200,265003270,2895,2895,2895,2895,0
|
|
20230629,134100,265003270,2895,2895,2895,2895,0
|
|
20230629,134000,265003270,2895,2895,2895,2895,0
|
|
20230629,133900,265003270,2895,2895,2895,2895,3
|
|
20230629,133800,264994585,2895,2895,2895,2895,74
|
|
20230629,133700,264780355,2895,2895,2895,2895,60
|
|
20230629,133600,264606655,2890,2890,2890,2890,0
|
|
20230629,133500,264606655,2890,2890,2890,2890,0
|
|
20230629,133400,264606655,2890,2890,2890,2890,0
|
|
20230629,133300,264606655,2890,2890,2890,2890,1211
|
|
20230629,133200,261106865,2880,2880,2880,2880,0
|
|
20230629,133100,261106865,2880,2880,2880,2880,0
|
|
20230629,133000,261106865,2880,2880,2880,2880,196
|
|
20230629,132900,260542385,2880,2885,2885,2880,5
|
|
20230629,132800,260527980,2890,2890,2890,2890,50
|
|
20230629,132700,260383480,2885,2885,2885,2885,156
|
|
20230629,132600,259933420,2885,2890,2890,2885,383
|
|
20230629,132500,258827115,2885,2885,2885,2885,0
|
|
20230629,132400,258827115,2885,2890,2890,2885,708
|
|
20230629,132300,256783785,2890,2890,2890,2890,6
|
|
20230629,132200,256766445,2895,2895,2895,2895,1
|
|
20230629,132100,256763550,2895,2895,2895,2895,30
|
|
20230629,132000,256676700,2885,2890,2890,2885,3277
|
|
20230629,131900,247207615,2895,2895,2895,2895,0
|
|
20230629,131800,247207615,2895,2890,2895,2890,248
|
|
20230629,131700,246489715,2890,2890,2890,2890,10
|
|
20230629,131600,246460815,2895,2895,2895,2895,44
|
|
20230629,131500,246333435,2895,2895,2895,2895,10
|
|
20230629,131400,246304485,2895,2895,2895,2895,0
|
|
20230629,131300,246304485,2895,2895,2895,2895,0
|
|
20230629,131200,246304485,2895,2895,2895,2895,272
|
|
20230629,131100,245517045,2900,2900,2900,2900,0
|
|
20230629,131000,245517045,2900,2900,2900,2900,10
|
|
20230629,130900,245488045,2895,2895,2895,2895,3
|
|
20230629,130800,245479360,2895,2895,2895,2895,0
|
|
20230629,130700,245479360,2895,2895,2895,2895,0
|
|
20230629,130600,245479360,2895,2895,2895,2895,25
|
|
20230629,130500,245406985,2895,2895,2895,2895,0
|
|
20230629,130400,245406985,2895,2895,2895,2895,0
|
|
20230629,130300,245406985,2895,2900,2900,2895,1120
|
|
20230629,130200,242159165,2900,2900,2900,2900,0
|
|
20230629,130100,242159165,2900,2900,2900,2900,0
|
|
20230629,130000,242159165,2900,2900,2900,2900,16
|
|
20230629,125900,242112765,2895,2885,2895,2885,44
|
|
20230629,125800,241985535,2900,2900,2900,2900,0
|
|
20230629,125700,241985535,2900,2900,2900,2900,5
|
|
20230629,125600,241971035,2890,2890,2890,2890,0
|
|
20230629,125500,241971035,2890,2890,2890,2890,0
|
|
20230629,125400,241971035,2890,2905,2905,2890,2833
|
|
20230629,125300,233782540,2905,2905,2905,2905,166
|
|
20230629,125200,233300310,2890,2890,2890,2890,0
|
|
20230629,125100,233300310,2890,2900,2920,2890,5510
|
|
20230629,125000,217270460,2900,2895,2900,2895,52
|
|
20230629,124900,217119915,2895,2895,2895,2895,3
|
|
20230629,124800,217111230,2895,2895,2895,2895,0
|
|
20230629,124700,217111230,2895,2895,2895,2895,0
|
|
20230629,124600,217111230,2895,2895,2895,2895,0
|
|
20230629,124500,217111230,2895,2895,2895,2895,0
|
|
20230629,124400,217111230,2895,2895,2895,2895,7
|
|
20230629,124300,217090965,2900,2895,2900,2895,11
|
|
20230629,124200,217059115,2895,2895,2895,2895,0
|
|
20230629,124100,217059115,2895,2895,2895,2895,0
|
|
20230629,124000,217059115,2895,2895,2895,2895,995
|
|
20230629,123900,214178590,2895,2895,2895,2895,0
|
|
20230629,123800,214178590,2895,2895,2895,2895,0
|
|
20230629,123700,214178590,2895,2895,2895,2895,0
|
|
20230629,123600,214178590,2895,2895,2895,2895,1
|
|
20230629,123500,214175695,2895,2895,2895,2895,0
|
|
20230629,123400,214175695,2895,2895,2895,2895,1
|
|
20230629,123300,214172800,2895,2895,2895,2895,600
|
|
20230629,123200,212435800,2890,2890,2890,2890,1449
|
|
20230629,123100,208248190,2890,2890,2890,2890,500
|
|
20230629,123000,206803190,2890,2890,2890,2890,582
|
|
20230629,122900,205121210,2890,2900,2900,2890,1653
|
|
20230629,122800,200343930,2900,2900,2900,2900,0
|
|
20230629,122700,200343930,2900,2900,2900,2900,1311
|
|
20230629,122600,196542030,2900,2900,2900,2900,0
|
|
20230629,122500,196542030,2900,2895,2900,2895,1737
|
|
20230629,122400,191511260,2890,2890,2890,2890,5
|
|
20230629,122300,191496810,2890,2890,2890,2890,105
|
|
20230629,122200,191193360,2895,2895,2895,2895,0
|
|
20230629,122100,191193360,2895,2895,2895,2895,2
|
|
20230629,122000,191187570,2890,2890,2890,2890,10
|
|
20230629,121900,191158670,2890,2890,2890,2890,10
|
|
20230629,121800,191129770,2895,2895,2895,2895,4
|
|
20230629,121700,191118190,2890,2890,2890,2890,0
|
|
20230629,121600,191118190,2890,2890,2890,2890,0
|
|
20230629,121500,191118190,2890,2890,2890,2890,0
|
|
20230629,121400,191118190,2890,2890,2890,2890,0
|
|
20230629,121300,191118190,2890,2890,2890,2890,621
|
|
20230629,121200,189323500,2890,2890,2890,2890,20
|
|
20230629,121100,189265700,2890,2885,2890,2885,125
|
|
20230629,121000,188904950,2890,2890,2890,2890,100
|
|
20230629,120900,188615950,2890,2890,2890,2890,64
|
|
20230629,120800,188430990,2890,2890,2890,2890,61
|
|
20230629,120700,188254700,2890,2890,2890,2890,0
|
|
20230629,120600,188254700,2890,2890,2890,2890,300
|
|
20230629,120500,187387700,2890,2890,2890,2890,75
|
|
20230629,120400,187170950,2890,2890,2890,2890,0
|
|
20230629,120300,187170950,2890,2890,2890,2890,0
|
|
20230629,120200,187170950,2890,2890,2890,2890,0
|
|
20230629,120100,187170950,2890,2890,2890,2890,1
|
|
20230629,120000,187168060,2890,2890,2890,2890,93
|
|
20230629,115900,186899290,2890,2890,2890,2890,100
|
|
20230629,115800,186610290,2890,2890,2890,2890,1
|
|
20230629,115700,186607400,2885,2885,2885,2885,0
|
|
20230629,115600,186607400,2885,2885,2885,2885,0
|
|
20230629,115500,186607400,2885,2885,2885,2885,1
|
|
20230629,115400,186604515,2890,2890,2890,2890,1
|
|
20230629,115300,186601625,2890,2890,2890,2890,0
|
|
20230629,115200,186601625,2890,2890,2890,2890,140
|
|
20230629,115100,186197025,2890,2890,2890,2890,60
|
|
20230629,115000,186023625,2890,2890,2890,2890,0
|
|
20230629,114900,186023625,2890,2890,2890,2890,750
|
|
20230629,114800,183856125,2890,2890,2890,2890,400
|
|
20230629,114700,182700125,2890,2890,2890,2890,0
|
|
20230629,114600,182700125,2890,2890,2890,2890,0
|
|
20230629,114500,182700125,2890,2890,2890,2890,0
|
|
20230629,114400,182700125,2890,2890,2890,2890,1
|
|
20230629,114300,182697235,2890,2890,2890,2890,0
|
|
20230629,114200,182697235,2890,2890,2890,2890,0
|
|
20230629,114100,182697235,2890,2890,2890,2890,389
|
|
20230629,114000,181573025,2885,2885,2885,2885,83
|
|
20230629,113900,181333570,2885,2885,2885,2885,1
|
|
20230629,113800,181330685,2885,2885,2885,2885,3
|
|
20230629,113700,181322030,2885,2885,2885,2885,0
|
|
20230629,113600,181322030,2885,2885,2885,2885,6
|
|
20230629,113500,181304720,2885,2885,2885,2885,501
|
|
20230629,113400,179859335,2880,2880,2880,2880,999
|
|
20230629,113300,176982215,2880,2880,2880,2880,162
|
|
20230629,113200,176515655,2880,2880,2880,2880,0
|
|
20230629,113100,176515655,2880,2875,2880,2875,207
|
|
20230629,113000,175919530,2880,2880,2880,2880,25
|
|
20230629,112900,175847530,2875,2875,2875,2875,1000
|
|
20230629,112800,172972530,2880,2880,2880,2880,0
|
|
20230629,112700,172972530,2880,2880,2880,2880,2
|
|
20230629,112600,172966770,2875,2875,2875,2875,0
|
|
20230629,112500,172966770,2875,2875,2875,2875,43
|
|
20230629,112400,172843145,2880,2880,2880,2880,0
|
|
20230629,112300,172843145,2880,2880,2880,2880,10
|
|
20230629,112200,172814345,2880,2880,2880,2880,0
|
|
20230629,112100,172814345,2880,2880,2885,2880,203
|
|
20230629,112000,172229700,2880,2880,2880,2880,103
|
|
20230629,111900,171933060,2880,2880,2880,2880,0
|
|
20230629,111800,171933060,2880,2880,2880,2880,113
|
|
20230629,111700,171607620,2880,2880,2880,2880,0
|
|
20230629,111600,171607620,2880,2875,2880,2875,278
|
|
20230629,111500,170807485,2880,2880,2880,2880,2
|
|
20230629,111400,170801725,2880,2880,2880,2880,11
|
|
20230629,111300,170770045,2880,2875,2880,2875,510
|
|
20230629,111200,169303745,2875,2880,2880,2875,721
|
|
20230629,111100,167227765,2880,2880,2880,2880,0
|
|
20230629,111000,167227765,2880,2880,2880,2880,1100
|
|
20230629,110900,164059765,2885,2880,2885,2875,306
|
|
20230629,110800,163178465,2875,2875,2875,2875,403
|
|
20230629,110700,162019840,2875,2880,2880,2875,1524
|
|
20230629,110600,157630740,2880,2880,2880,2880,603
|
|
20230629,110500,155894100,2880,2880,2880,2880,200
|
|
20230629,110400,155318100,2880,2880,2880,2880,1
|
|
20230629,110300,155315220,2890,2890,2890,2890,1014
|
|
20230629,110200,152384760,2890,2890,2890,2890,0
|
|
20230629,110100,152384760,2890,2890,2890,2890,411
|
|
20230629,110000,151196970,2890,2890,2890,2890,1
|
|
20230629,105900,151194080,2890,2890,2890,2890,0
|
|
20230629,105800,151194080,2890,2895,2895,2890,736
|
|
20230629,105700,149067015,2890,2890,2890,2890,0
|
|
20230629,105600,149067015,2890,2890,2890,2890,0
|
|
20230629,105500,149067015,2890,2890,2890,2890,1898
|
|
20230629,105400,143581795,2880,2880,2880,2880,10
|
|
20230629,105300,143552995,2880,2880,2880,2880,4
|
|
20230629,105200,143541475,2880,2880,2880,2880,96
|
|
20230629,105100,143264995,2880,2880,2880,2880,0
|
|
20230629,105000,143264995,2880,2880,2880,2880,101
|
|
20230629,104900,142974115,2890,2890,2890,2890,3
|
|
20230629,104800,142965445,2900,2900,2900,2900,0
|
|
20230629,104700,142965445,2900,2900,2900,2900,0
|
|
20230629,104600,142965445,2900,2900,2900,2900,0
|
|
20230629,104500,142965445,2900,2885,2900,2885,2
|
|
20230629,104400,142959660,2885,2885,2885,2885,199
|
|
20230629,104300,142385545,2895,2895,2895,2895,5
|
|
20230629,104200,142371070,2895,2895,2895,2895,0
|
|
20230629,104100,142371070,2895,2895,2895,2895,70
|
|
20230629,104000,142168420,2895,2895,2895,2895,172
|
|
20230629,103900,141670480,2895,2895,2895,2895,0
|
|
20230629,103800,141670480,2895,2880,2895,2880,4
|
|
20230629,103700,141658945,2895,2895,2895,2895,500
|
|
20230629,103600,140211445,2885,2885,2885,2885,0
|
|
20230629,103500,140211445,2885,2885,2885,2885,0
|
|
20230629,103400,140211445,2885,2885,2885,2885,0
|
|
20230629,103300,140211445,2885,2885,2885,2885,1007
|
|
20230629,103200,137306250,2880,2885,2885,2880,1932
|
|
20230629,103100,131742055,2885,2885,2885,2885,0
|
|
20230629,103000,131742055,2885,2885,2885,2885,0
|
|
20230629,102900,131742055,2885,2885,2885,2885,0
|
|
20230629,102800,131742055,2885,2885,2885,2885,50
|
|
20230629,102700,131597805,2885,2890,2890,2885,102
|
|
20230629,102600,131303530,2895,2880,2895,2880,91
|
|
20230629,102500,131040760,2880,2880,2880,2880,0
|
|
20230629,102400,131040760,2880,2880,2880,2880,0
|
|
20230629,102300,131040760,2880,2880,2880,2880,0
|
|
20230629,102200,131040760,2880,2870,2880,2865,2006
|
|
20230629,102100,125289020,2875,2875,2875,2875,187
|
|
20230629,102000,124751395,2875,2885,2885,2845,5696
|
|
20230629,101900,108459700,2885,2890,2890,2885,801
|
|
20230629,101800,106147315,2895,2895,2895,2895,2
|
|
20230629,101700,106141525,2895,2895,2895,2895,0
|
|
20230629,101600,106141525,2895,2890,2895,2885,2685
|
|
20230629,101500,98382905,2905,2905,2905,2905,0
|
|
20230629,101400,98382905,2905,2905,2905,2905,6
|
|
20230629,101300,98365475,2890,2900,2900,2890,500
|
|
20230629,101200,96920405,2895,2895,2895,2895,0
|
|
20230629,101100,96920405,2895,2895,2895,2895,0
|
|
20230629,101000,96920405,2895,2895,2895,2895,0
|
|
20230629,100900,96920405,2895,2895,2895,2895,1000
|
|
20230629,100800,94025405,2895,2895,2895,2895,2158
|
|
20230629,100700,87777995,2905,2905,2905,2895,532
|
|
20230629,100600,86237535,2895,2895,2895,2895,100
|
|
20230629,100500,85948035,2895,2895,2895,2895,1
|
|
20230629,100400,85945140,2905,2905,2905,2905,5
|
|
20230629,100300,85930615,2900,2900,2900,2900,0
|
|
20230629,100200,85930615,2900,2900,2900,2900,690
|
|
20230629,100100,83929615,2890,2890,2890,2890,0
|
|
20230629,100000,83929615,2890,2895,2895,2890,501
|
|
20230629,095900,82479225,2900,2895,2900,2895,1496
|
|
20230629,095800,78146305,2900,2900,2900,2900,100
|
|
20230629,095700,77856305,2900,2900,2900,2900,147
|
|
20230629,095600,77430005,2900,2900,2900,2900,0
|
|
20230629,095500,77430005,2900,2900,2900,2900,0
|
|
20230629,095400,77430005,2900,2900,2900,2900,0
|
|
20230629,095300,77430005,2900,2900,2900,2900,207
|
|
20230629,095200,76829705,2895,2895,2895,2895,10
|
|
20230629,095100,76800755,2900,2900,2900,2900,0
|
|
20230629,095000,76800755,2900,2900,2900,2900,401
|
|
20230629,094900,75637855,2900,2900,2900,2900,0
|
|
20230629,094800,75637855,2900,2900,2900,2900,165
|
|
20230629,094700,75159355,2900,2900,2900,2900,0
|
|
20230629,094600,75159355,2900,2900,2900,2900,0
|
|
20230629,094500,75159355,2900,2905,2905,2900,2002
|
|
20230629,094400,69353545,2900,2905,2905,2900,1179
|
|
20230629,094300,65932725,2910,2910,2910,2910,317
|
|
20230629,094200,65010255,2910,2910,2910,2910,2
|
|
20230629,094100,65004435,2910,2910,2910,2910,35
|
|
20230629,094000,64902585,2910,2910,2910,2910,2
|
|
20230629,093900,64896765,2895,2895,2895,2895,0
|
|
20230629,093800,64896765,2895,2900,2910,2895,249
|
|
20230629,093700,64173740,2900,2900,2900,2900,0
|
|
20230629,093600,64173740,2900,2900,2900,2900,0
|
|
20230629,093500,64173740,2900,2900,2900,2900,2744
|
|
20230629,093400,56216140,2895,2900,2900,2895,67
|
|
20230629,093300,56022160,2900,2900,2900,2900,194
|
|
20230629,093200,55459560,2900,2900,2900,2900,0
|
|
20230629,093100,55459560,2900,2900,2900,2900,1
|
|
20230629,093000,55456660,2895,2895,2895,2895,39
|
|
20230629,092900,55343755,2900,2900,2900,2900,0
|
|
20230629,092800,55343755,2900,2900,2900,2900,0
|
|
20230629,092700,55343755,2900,2900,2900,2900,0
|
|
20230629,092600,55343755,2900,2900,2900,2890,205
|
|
20230629,092500,54751265,2895,2895,2895,2895,2
|
|
20230629,092400,54745475,2895,2895,2895,2895,850
|
|
20230629,092300,52284725,2895,2900,2900,2895,2687
|
|
20230629,092200,44494235,2910,2910,2910,2910,929
|
|
20230629,092100,41790845,2905,2905,2905,2905,598
|
|
20230629,092000,40053655,2910,2915,2915,2910,157
|
|
20230629,091900,39596780,2910,2910,2910,2910,0
|
|
20230629,091800,39596780,2910,2910,2910,2910,201
|
|
20230629,091700,39011870,2915,2915,2915,2915,50
|
|
20230629,091600,38866120,2920,2920,2920,2920,0
|
|
20230629,091500,38866120,2920,2920,2920,2920,0
|
|
20230629,091400,38866120,2920,2915,2920,2915,4
|
|
20230629,091300,38854450,2915,2915,2915,2915,1861
|
|
20230629,091200,33429635,2915,2915,2915,2915,1000
|
|
20230629,091100,30514635,2910,2910,2910,2910,720
|
|
20230629,091000,28419435,2915,2915,2915,2915,0
|
|
20230629,090900,28419435,2915,2920,2920,2915,198
|
|
20230629,090800,27841455,2920,2920,2920,2920,338
|
|
20230629,090700,26854495,2920,2920,2920,2920,5
|
|
20230629,090600,26839895,2920,2920,2920,2920,423
|
|
20230629,090500,25604735,2920,2910,2920,2910,776
|
|
20230629,090400,23340065,2910,2910,2910,2910,193
|
|
20230629,090300,22778435,2915,2915,2915,2910,2661
|
|
20230629,090200,15025660,2900,2915,2920,2900,1768
|
|
20230629,090100,9864975,2905,2915,2915,2905,728
|
|
20230629,090000,7746490,2915,2910,2915,2910,2662
|