659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195600,834422740,2975,2975,2975,2975,4238
|
|
20230627,195500,834422740,2975,2975,2975,2975,0
|
|
20230627,195400,834422740,2975,2975,2975,2975,0
|
|
20230627,195300,834422740,2975,2975,2975,2975,0
|
|
20230627,195200,834422740,2975,2975,2975,2975,0
|
|
20230627,195100,834422740,2975,2975,2975,2975,0
|
|
20230627,195000,834422740,2975,2975,2975,2975,0
|
|
20230627,194900,834422740,2975,2975,2975,2975,0
|
|
20230627,194800,834422740,2975,2975,2975,2975,0
|
|
20230627,194700,834422740,2975,2975,2975,2975,0
|
|
20230627,194600,834422740,2975,2975,2975,2975,0
|
|
20230627,194500,834422740,2975,2975,2975,2975,0
|
|
20230627,194400,834422740,2975,2975,2975,2975,0
|
|
20230627,194300,834422740,2975,2975,2975,2975,0
|
|
20230627,194200,834422740,2975,2975,2975,2975,0
|
|
20230627,194100,834422740,2975,2975,2975,2975,0
|
|
20230627,194000,834422740,2975,2975,2975,2975,0
|
|
20230627,193900,834422740,2975,2975,2975,2975,0
|
|
20230627,193800,834422740,2975,2975,2975,2975,0
|
|
20230627,193700,834422740,2975,2975,2975,2975,0
|
|
20230627,193600,834422740,2975,2975,2975,2975,0
|
|
20230627,193500,834422740,2975,2975,2975,2975,0
|
|
20230627,193400,834422740,2975,2975,2975,2975,0
|
|
20230627,193300,834422740,2975,2975,2975,2975,0
|
|
20230627,193200,834422740,2975,2975,2975,2975,0
|
|
20230627,193100,834422740,2975,2975,2975,2975,0
|
|
20230627,193000,834422740,2975,2975,2975,2975,0
|
|
20230627,192900,834422740,2975,2975,2975,2975,0
|
|
20230627,192800,834422740,2975,2975,2975,2975,0
|
|
20230627,192700,834422740,2975,2975,2975,2975,0
|
|
20230627,192600,834422740,2975,2975,2975,2975,4238
|
|
20230627,192500,834422740,2975,2975,2975,2975,0
|
|
20230627,192400,834422740,2975,2975,2975,2975,0
|
|
20230627,192300,834422740,2975,2975,2975,2975,0
|
|
20230627,192200,834422740,2975,2975,2975,2975,0
|
|
20230627,192100,834422740,2975,2975,2975,2975,0
|
|
20230627,192000,834422740,2975,2975,2975,2975,0
|
|
20230627,191900,834422740,2975,2975,2975,2975,0
|
|
20230627,191800,834422740,2975,2975,2975,2975,0
|
|
20230627,191700,834422740,2975,2975,2975,2975,0
|
|
20230627,191600,834422740,2975,2975,2975,2975,0
|
|
20230627,191500,834422740,2975,2975,2975,2975,0
|
|
20230627,191400,834422740,2975,2975,2975,2975,0
|
|
20230627,191300,834422740,2975,2975,2975,2975,0
|
|
20230627,191200,834422740,2975,2975,2975,2975,0
|
|
20230627,191100,834422740,2975,2975,2975,2975,0
|
|
20230627,191000,834422740,2975,2975,2975,2975,0
|
|
20230627,190900,834422740,2975,2975,2975,2975,0
|
|
20230627,190800,834422740,2975,2975,2975,2975,0
|
|
20230627,190700,834422740,2975,2975,2975,2975,0
|
|
20230627,190600,834422740,2975,2975,2975,2975,0
|
|
20230627,190500,834422740,2975,2975,2975,2975,0
|
|
20230627,190400,834422740,2975,2975,2975,2975,0
|
|
20230627,190300,834422740,2975,2975,2975,2975,0
|
|
20230627,190200,834422740,2975,2975,2975,2975,0
|
|
20230627,190100,834422740,2975,2975,2975,2975,0
|
|
20230627,190000,834422740,2975,2975,2975,2975,0
|
|
20230627,185900,834422740,2975,2975,2975,2975,0
|
|
20230627,185800,834422740,2975,2975,2975,2975,0
|
|
20230627,185700,834422740,2975,2975,2975,2975,0
|
|
20230627,185600,834422740,2975,2975,2975,2975,4238
|
|
20230627,185500,834422740,2975,2975,2975,2975,0
|
|
20230627,185400,834422740,2975,2975,2975,2975,0
|
|
20230627,185300,834422740,2975,2975,2975,2975,0
|
|
20230627,185200,834422740,2975,2975,2975,2975,0
|
|
20230627,185100,834422740,2975,2975,2975,2975,0
|
|
20230627,185000,834422740,2975,2975,2975,2975,0
|
|
20230627,184900,834422740,2975,2975,2975,2975,0
|
|
20230627,184800,834422740,2975,2975,2975,2975,0
|
|
20230627,184700,834422740,2975,2975,2975,2975,0
|
|
20230627,184600,834422740,2975,2975,2975,2975,0
|
|
20230627,184500,834422740,2975,2975,2975,2975,0
|
|
20230627,184400,834422740,2975,2975,2975,2975,0
|
|
20230627,184300,834422740,2975,2975,2975,2975,0
|
|
20230627,184200,834422740,2975,2975,2975,2975,0
|
|
20230627,184100,834422740,2975,2975,2975,2975,0
|
|
20230627,184000,834422740,2975,2975,2975,2975,0
|
|
20230627,183900,834422740,2975,2975,2975,2975,0
|
|
20230627,183800,834422740,2975,2975,2975,2975,0
|
|
20230627,183700,834422740,2975,2975,2975,2975,0
|
|
20230627,183600,834422740,2975,2975,2975,2975,0
|
|
20230627,183500,834422740,2975,2975,2975,2975,0
|
|
20230627,183400,834422740,2975,2975,2975,2975,0
|
|
20230627,183300,834422740,2975,2975,2975,2975,0
|
|
20230627,183200,834422740,2975,2975,2975,2975,0
|
|
20230627,183100,834422740,2975,2975,2975,2975,0
|
|
20230627,183000,834422740,2975,2975,2975,2975,0
|
|
20230627,182900,834422740,2975,2975,2975,2975,0
|
|
20230627,182800,834422740,2975,2975,2975,2975,0
|
|
20230627,182700,834422740,2975,2975,2975,2975,0
|
|
20230627,182600,834422740,2975,2975,2975,2975,4238
|
|
20230627,182500,834422740,2975,2975,2975,2975,0
|
|
20230627,182400,834422740,2975,2975,2975,2975,0
|
|
20230627,182300,834422740,2975,2975,2975,2975,0
|
|
20230627,182200,834422740,2975,2975,2975,2975,0
|
|
20230627,182100,834422740,2975,2975,2975,2975,0
|
|
20230627,182000,834422740,2975,2975,2975,2975,0
|
|
20230627,181900,834422740,2975,2975,2975,2975,0
|
|
20230627,181800,834422740,2975,2975,2975,2975,0
|
|
20230627,181700,834422740,2975,2975,2975,2975,0
|
|
20230627,181600,834422740,2975,2975,2975,2975,0
|
|
20230627,181500,834422740,2975,2975,2975,2975,0
|
|
20230627,181400,834422740,2975,2975,2975,2975,0
|
|
20230627,181300,834422740,2975,2975,2975,2975,0
|
|
20230627,181200,834422740,2975,2975,2975,2975,0
|
|
20230627,181100,834422740,2975,2975,2975,2975,0
|
|
20230627,181000,834422740,2975,2975,2975,2975,0
|
|
20230627,180900,834422740,2975,2975,2975,2975,0
|
|
20230627,180800,834422740,2975,2975,2975,2975,0
|
|
20230627,180700,834422740,2975,2975,2975,2975,0
|
|
20230627,180600,834422740,2975,2975,2975,2975,0
|
|
20230627,180500,834422740,2975,2975,2975,2975,0
|
|
20230627,180400,834422740,2975,2975,2975,2975,0
|
|
20230627,180300,834422740,2975,2975,2975,2975,0
|
|
20230627,180200,834422740,2975,2975,2975,2975,0
|
|
20230627,180100,834422740,2975,2975,2975,2975,0
|
|
20230627,180000,834422740,2975,2975,2975,2975,0
|
|
20230627,175900,834422740,2975,2975,2975,2975,0
|
|
20230627,175800,834422740,2975,2975,2975,2975,0
|
|
20230627,175700,834422740,2975,2975,2975,2975,0
|
|
20230627,175600,834422740,2975,2975,2975,2975,4238
|
|
20230627,175500,834422740,2975,2975,2975,2975,0
|
|
20230627,175400,834422740,2975,2975,2975,2975,0
|
|
20230627,175300,834422740,2975,2975,2975,2975,0
|
|
20230627,175200,834422740,2975,2975,2975,2975,0
|
|
20230627,175100,834422740,2975,2975,2975,2975,0
|
|
20230627,175000,834422740,2975,2975,2975,2975,0
|
|
20230627,174900,834422740,2975,2975,2975,2975,0
|
|
20230627,174800,834422740,2975,2975,2975,2975,0
|
|
20230627,174700,834422740,2975,2975,2975,2975,0
|
|
20230627,174600,834422740,2975,2975,2975,2975,0
|
|
20230627,174500,834422740,2975,2975,2975,2975,0
|
|
20230627,174400,834422740,2975,2975,2975,2975,0
|
|
20230627,174300,834422740,2975,2975,2975,2975,0
|
|
20230627,174200,834422740,2975,2975,2975,2975,0
|
|
20230627,174100,834422740,2975,2975,2975,2975,0
|
|
20230627,174000,834422740,2975,2975,2975,2975,0
|
|
20230627,173900,834422740,2975,2975,2975,2975,0
|
|
20230627,173800,834422740,2975,2975,2975,2975,0
|
|
20230627,173700,834422740,2975,2975,2975,2975,0
|
|
20230627,173600,834422740,2975,2975,2975,2975,0
|
|
20230627,173500,834422740,2975,2975,2975,2975,0
|
|
20230627,173400,834422740,2975,2975,2975,2975,0
|
|
20230627,173300,834422740,2975,2975,2975,2975,0
|
|
20230627,173200,834422740,2975,2975,2975,2975,0
|
|
20230627,173100,834422740,2975,2975,2975,2975,0
|
|
20230627,173000,834422740,2975,2975,2975,2975,0
|
|
20230627,172900,834422740,2975,2975,2975,2975,0
|
|
20230627,172800,834422740,2975,2975,2975,2975,0
|
|
20230627,172700,834422740,2975,2975,2975,2975,0
|
|
20230627,172600,834422740,2975,2975,2975,2975,4238
|
|
20230627,172500,834422740,2975,2975,2975,2975,0
|
|
20230627,172400,834422740,2975,2975,2975,2975,0
|
|
20230627,172300,834422740,2975,2975,2975,2975,0
|
|
20230627,172200,834422740,2975,2975,2975,2975,0
|
|
20230627,172100,834422740,2975,2975,2975,2975,0
|
|
20230627,172000,834422740,2975,2975,2975,2975,0
|
|
20230627,171900,834422740,2975,2975,2975,2975,0
|
|
20230627,171800,834422740,2975,2975,2975,2975,0
|
|
20230627,171700,834422740,2975,2975,2975,2975,0
|
|
20230627,171600,834422740,2975,2975,2975,2975,0
|
|
20230627,171500,834422740,2975,2975,2975,2975,0
|
|
20230627,171400,834422740,2975,2975,2975,2975,0
|
|
20230627,171300,834422740,2975,2975,2975,2975,0
|
|
20230627,171200,834422740,2975,2975,2975,2975,0
|
|
20230627,171100,834422740,2975,2975,2975,2975,0
|
|
20230627,171000,834422740,2975,2975,2975,2975,0
|
|
20230627,170900,834422740,2975,2975,2975,2975,0
|
|
20230627,170800,834422740,2975,2975,2975,2975,0
|
|
20230627,170700,834422740,2975,2975,2975,2975,0
|
|
20230627,170600,834422740,2975,2975,2975,2975,0
|
|
20230627,170500,834422740,2975,2975,2975,2975,0
|
|
20230627,170400,834422740,2975,2975,2975,2975,0
|
|
20230627,170300,834422740,2975,2975,2975,2975,0
|
|
20230627,170200,834422740,2975,2975,2975,2975,0
|
|
20230627,170100,834422740,2975,2975,2975,2975,0
|
|
20230627,170000,834422740,2975,2975,2975,2975,0
|
|
20230627,165900,834422740,2975,2975,2975,2975,0
|
|
20230627,165800,834422740,2975,2975,2975,2975,0
|
|
20230627,165700,834422740,2975,2975,2975,2975,0
|
|
20230627,165600,834422740,2975,2975,2975,2975,4238
|
|
20230627,165500,834422740,2975,2975,2975,2975,0
|
|
20230627,165400,834422740,2975,2975,2975,2975,0
|
|
20230627,165300,834422740,2975,2975,2975,2975,0
|
|
20230627,165200,834422740,2975,2975,2975,2975,0
|
|
20230627,165100,834422740,2975,2975,2975,2975,0
|
|
20230627,165000,834422740,2975,2975,2975,2975,0
|
|
20230627,164900,834422740,2975,2975,2975,2975,0
|
|
20230627,164800,834422740,2975,2975,2975,2975,0
|
|
20230627,164700,834422740,2975,2975,2975,2975,0
|
|
20230627,164600,834422740,2975,2975,2975,2975,0
|
|
20230627,164500,834422740,2975,2975,2975,2975,0
|
|
20230627,164400,834422740,2975,2975,2975,2975,0
|
|
20230627,164300,834422740,2975,2975,2975,2975,0
|
|
20230627,164200,834422740,2975,2975,2975,2975,0
|
|
20230627,164100,834422740,2975,2975,2975,2975,0
|
|
20230627,164000,834422740,2975,2975,2975,2975,0
|
|
20230627,163900,834422740,2975,2975,2975,2975,0
|
|
20230627,163800,834422740,2975,2975,2975,2975,0
|
|
20230627,163700,834422740,2975,2975,2975,2975,0
|
|
20230627,163600,834422740,2975,2975,2975,2975,0
|
|
20230627,163500,834422740,2975,2975,2975,2975,0
|
|
20230627,163400,834422740,2975,2975,2975,2975,0
|
|
20230627,163300,834422740,2975,2975,2975,2975,0
|
|
20230627,163200,834422740,2975,2975,2975,2975,0
|
|
20230627,163100,834422740,2975,2975,2975,2975,0
|
|
20230627,163000,834422740,2975,2975,2975,2975,0
|
|
20230627,162900,834422740,2975,2975,2975,2975,0
|
|
20230627,162800,834422740,2975,2975,2975,2975,0
|
|
20230627,162700,834422740,2975,2975,2975,2975,0
|
|
20230627,162600,834422740,2975,2975,2975,2975,4238
|
|
20230627,162500,834422740,2975,2975,2975,2975,0
|
|
20230627,162400,834422740,2975,2975,2975,2975,0
|
|
20230627,162300,834422740,2975,2975,2975,2975,0
|
|
20230627,162200,834422740,2975,2975,2975,2975,0
|
|
20230627,162100,834422740,2975,2975,2975,2975,0
|
|
20230627,162000,834422740,2975,2975,2975,2975,0
|
|
20230627,161900,834422740,2975,2975,2975,2975,0
|
|
20230627,161800,834422740,2975,2975,2975,2975,0
|
|
20230627,161700,834422740,2975,2975,2975,2975,0
|
|
20230627,161600,834422740,2975,2975,2975,2975,0
|
|
20230627,161500,834422740,2975,2975,2975,2975,0
|
|
20230627,161400,834422740,2975,2975,2975,2975,0
|
|
20230627,161300,834422740,2975,2975,2975,2975,0
|
|
20230627,161200,834422740,2975,2975,2975,2975,0
|
|
20230627,161100,834422740,2975,2975,2975,2975,0
|
|
20230627,161000,834422740,2975,2975,2975,2975,0
|
|
20230627,160900,834422740,2975,2975,2975,2975,0
|
|
20230627,160800,834422740,2975,2975,2975,2975,0
|
|
20230627,160700,834422740,2975,2975,2975,2975,0
|
|
20230627,160600,834422740,2975,2975,2975,2975,0
|
|
20230627,160500,834422740,2975,2975,2975,2975,0
|
|
20230627,160400,834422740,2975,2975,2975,2975,0
|
|
20230627,160300,834422740,2975,2975,2975,2975,0
|
|
20230627,160200,834422740,2975,2975,2975,2975,0
|
|
20230627,160100,834422740,2975,2975,2975,2975,0
|
|
20230627,160000,834422740,2975,2975,2975,2975,0
|
|
20230627,155900,834422740,2975,2975,2975,2975,0
|
|
20230627,155800,834422740,2975,2975,2975,2975,0
|
|
20230627,155700,834422740,2975,2975,2975,2975,0
|
|
20230627,155600,834422740,2975,2975,2975,2975,4238
|
|
20230627,155500,834422740,2975,2975,2975,2975,0
|
|
20230627,155400,834422740,2975,2975,2975,2975,0
|
|
20230627,155300,834422740,2975,2975,2975,2975,0
|
|
20230627,155200,834422740,2975,2975,2975,2975,0
|
|
20230627,155100,834422740,2975,2975,2975,2975,0
|
|
20230627,155000,834422740,2975,2975,2975,2975,0
|
|
20230627,154900,834422740,2975,2975,2975,2975,0
|
|
20230627,154800,834422740,2975,2975,2975,2975,0
|
|
20230627,154700,834422740,2975,2975,2975,2975,0
|
|
20230627,154600,834422740,2975,2975,2975,2975,0
|
|
20230627,154500,834422740,2975,2975,2975,2975,0
|
|
20230627,154400,834422740,2975,2975,2975,2975,0
|
|
20230627,154300,834422740,2975,2975,2975,2975,0
|
|
20230627,154200,834422740,2975,2975,2975,2975,0
|
|
20230627,154100,834422740,2975,2975,2975,2975,0
|
|
20230627,154000,834422740,2975,2975,2975,2975,0
|
|
20230627,153900,834422740,2975,2975,2975,2975,0
|
|
20230627,153800,834422740,2975,2975,2975,2975,0
|
|
20230627,153700,834422740,2975,2975,2975,2975,0
|
|
20230627,153600,834422740,2975,2975,2975,2975,0
|
|
20230627,153500,834422740,2975,2975,2975,2975,0
|
|
20230627,153400,834422740,2975,2975,2975,2975,0
|
|
20230627,153300,834422740,2975,2975,2975,2975,0
|
|
20230627,153200,834422740,2975,2975,2975,2975,0
|
|
20230627,153100,834422740,2975,2975,2975,2975,0
|
|
20230627,153000,834422740,2975,2975,2975,2975,4238
|
|
20230627,152900,821814690,2975,2975,2975,2975,0
|
|
20230627,152800,821814690,2975,2975,2975,2975,0
|
|
20230627,152700,821814690,2975,2975,2975,2975,0
|
|
20230627,152600,821814690,2975,2975,2975,2975,0
|
|
20230627,152500,821814690,2975,2975,2975,2975,0
|
|
20230627,152400,821814690,2975,2975,2975,2975,0
|
|
20230627,152300,821814690,2975,2975,2975,2975,0
|
|
20230627,152200,821814690,2975,2975,2975,2975,0
|
|
20230627,152100,821814690,2975,2975,2975,2975,0
|
|
20230627,152000,821814690,2975,2975,2975,2975,0
|
|
20230627,151900,821814690,2975,2975,2980,2975,1286
|
|
20230627,151800,817986150,2975,2975,2975,2975,68
|
|
20230627,151700,817783850,2975,2975,2975,2975,39
|
|
20230627,151600,817667825,2975,2975,2980,2975,466
|
|
20230627,151500,816281445,2975,2975,2975,2975,451
|
|
20230627,151400,814939720,2975,2975,2975,2975,2051
|
|
20230627,151300,808837995,2975,2975,2975,2975,130
|
|
20230627,151200,808451245,2980,2975,2980,2975,130
|
|
20230627,151100,808064470,2975,2975,2980,2975,812
|
|
20230627,151000,805647930,2975,2975,2980,2975,1138
|
|
20230627,150900,802261645,2975,2975,2980,2975,700
|
|
20230627,150800,800178285,2975,2975,2975,2975,126
|
|
20230627,150700,799803435,2975,2980,2980,2975,795
|
|
20230627,150600,797436955,2980,2975,2980,2975,368
|
|
20230627,150500,796341400,2975,2975,2980,2975,293
|
|
20230627,150400,795468750,2975,2975,2975,2975,117
|
|
20230627,150300,795120675,2975,2980,2980,2975,122
|
|
20230627,150200,794757720,2980,2980,2980,2975,483
|
|
20230627,150100,793319470,2975,2975,2975,2975,310
|
|
20230627,150000,792397220,2975,2975,2980,2975,135
|
|
20230627,145900,791995555,2975,2975,2975,2975,149
|
|
20230627,145800,791552280,2975,2975,2975,2975,110
|
|
20230627,145700,791225030,2975,2975,2975,2975,109
|
|
20230627,145600,790900755,2980,2975,2980,2975,1906
|
|
20230627,145500,785221405,2975,2975,2975,2975,82
|
|
20230627,145400,784977455,2975,2975,2980,2975,535
|
|
20230627,145300,783384620,2975,2980,2980,2975,175
|
|
20230627,145200,782863745,2980,2975,2980,2975,242
|
|
20230627,145100,782142910,2975,2975,2975,2975,123
|
|
20230627,145000,781776985,2975,2975,2980,2975,2008
|
|
20230627,144900,775802985,2975,2975,2975,2975,125
|
|
20230627,144800,775431110,2975,2980,2980,2975,130
|
|
20230627,144700,775044350,2980,2975,2980,2975,244
|
|
20230627,144600,774318445,2975,2975,2980,2975,134
|
|
20230627,144500,773919740,2975,2975,2975,2975,127
|
|
20230627,144400,773541915,2975,2975,2975,2975,126
|
|
20230627,144300,773167065,2975,2975,2975,2975,673
|
|
20230627,144200,771164890,2975,2975,2975,2975,1328
|
|
20230627,144100,767214090,2975,2975,2980,2975,115
|
|
20230627,144000,766871915,2975,2975,2975,2975,91
|
|
20230627,143900,766601190,2975,2975,2980,2975,302
|
|
20230627,143800,765701685,2975,2975,2975,2975,85
|
|
20230627,143700,765448810,2975,2975,2975,2975,87
|
|
20230627,143600,765189985,2975,2980,2980,2975,156
|
|
20230627,143500,764725560,2975,2975,2975,2975,145
|
|
20230627,143400,764294185,2975,2980,2980,2975,1242
|
|
20230627,143300,760593235,2975,2975,2980,2975,127
|
|
20230627,143200,760215385,2975,2975,2975,2975,80
|
|
20230627,143100,759977385,2975,2975,2975,2975,88
|
|
20230627,143000,759715585,2975,2975,2980,2975,159
|
|
20230627,142900,759242555,2975,2975,2975,2975,0
|
|
20230627,142800,759242555,2975,2980,2980,2975,684
|
|
20230627,142700,757204655,2980,2980,2980,2980,1
|
|
20230627,142600,757201675,2980,2980,2980,2980,497
|
|
20230627,142500,755720615,2975,2975,2975,2975,0
|
|
20230627,142400,755720615,2975,2980,2980,2975,558
|
|
20230627,142300,754060060,2980,2980,2980,2980,141
|
|
20230627,142200,753639880,2980,2980,2980,2980,1
|
|
20230627,142100,753636900,2980,2985,2985,2980,1870
|
|
20230627,142000,748064295,2985,2985,2985,2985,1
|
|
20230627,141900,748061310,2985,2985,2985,2985,1
|
|
20230627,141800,748058325,2985,2985,2985,2985,3
|
|
20230627,141700,748049370,2985,2985,2985,2985,1
|
|
20230627,141600,748046385,2985,2985,2985,2985,1
|
|
20230627,141500,748043400,2985,2985,2985,2985,10
|
|
20230627,141400,748013550,2985,2985,2985,2985,0
|
|
20230627,141300,748013550,2985,2985,2985,2985,51
|
|
20230627,141200,747861315,2980,2980,2980,2980,0
|
|
20230627,141100,747861315,2980,2980,2980,2980,0
|
|
20230627,141000,747861315,2980,2980,2980,2980,50
|
|
20230627,140900,747712315,2980,2980,2980,2980,3168
|
|
20230627,140800,738271675,2980,2980,2980,2980,0
|
|
20230627,140700,738271675,2980,2985,2985,2980,2
|
|
20230627,140600,738265710,2985,2985,2985,2985,1446
|
|
20230627,140500,733949400,2985,2985,2985,2985,638
|
|
20230627,140400,732044970,2985,2985,2985,2985,1
|
|
20230627,140300,732041985,2985,2980,2985,2980,1636
|
|
20230627,140200,727166005,2980,2980,2980,2980,0
|
|
20230627,140100,727166005,2980,2980,2980,2980,5000
|
|
20230627,140000,712266005,2980,2985,2985,2980,2066
|
|
20230627,135900,706107220,2985,2985,2985,2985,81
|
|
20230627,135800,705865435,2985,2985,2985,2985,210
|
|
20230627,135700,705238585,2985,2985,2985,2985,0
|
|
20230627,135600,705238585,2985,2985,2985,2985,0
|
|
20230627,135500,705238585,2985,2985,2985,2985,0
|
|
20230627,135400,705238585,2985,2985,2985,2985,291
|
|
20230627,135300,704369950,2985,2985,2985,2985,182
|
|
20230627,135200,703826680,2985,2985,2985,2985,0
|
|
20230627,135100,703826680,2985,2985,2985,2985,1
|
|
20230627,135000,703823695,2985,2985,2985,2985,153
|
|
20230627,134900,703366990,2985,2985,2985,2985,203
|
|
20230627,134800,702761035,2985,2985,2985,2985,327
|
|
20230627,134700,701784940,2990,2985,2990,2985,71
|
|
20230627,134600,701572655,2985,2985,2985,2985,1
|
|
20230627,134500,701569670,2985,2985,2985,2985,71
|
|
20230627,134400,701357735,2985,2985,2985,2985,2
|
|
20230627,134300,701351765,2985,2985,2985,2985,144
|
|
20230627,134200,700921925,2985,2985,2985,2980,110
|
|
20230627,134100,700594070,2985,2985,2985,2985,141
|
|
20230627,134000,700173185,2985,2985,2985,2985,101
|
|
20230627,133900,699871700,2985,2990,2990,2985,612
|
|
20230627,133800,698044875,2995,2995,2995,2995,3
|
|
20230627,133700,698035890,2985,2985,2985,2985,5
|
|
20230627,133600,698020965,2975,2995,2995,2975,20303
|
|
20230627,133500,637403980,2995,2995,2995,2995,1
|
|
20230627,133400,637400985,2995,2995,2995,2995,0
|
|
20230627,133300,637400985,2995,2995,2995,2995,19
|
|
20230627,133200,637344080,2995,2995,2995,2995,1
|
|
20230627,133100,637341085,2995,2995,2995,2995,184
|
|
20230627,133000,636790005,2995,2995,2995,2995,2
|
|
20230627,132900,636784015,2995,2995,2995,2995,334
|
|
20230627,132800,635783685,2995,2995,2995,2995,2
|
|
20230627,132700,635777695,2990,2995,2995,2990,114
|
|
20230627,132600,635436830,2995,2995,2995,2995,1
|
|
20230627,132500,635433835,2995,2995,2995,2995,1
|
|
20230627,132400,635430840,2995,2995,2995,2995,1
|
|
20230627,132300,635427845,2995,2995,2995,2995,1
|
|
20230627,132200,635424850,2995,2995,2995,2995,2
|
|
20230627,132100,635418860,3000,3000,3000,3000,1
|
|
20230627,132000,635415860,3000,3000,3000,3000,1
|
|
20230627,131900,635412860,3000,3000,3000,3000,333
|
|
20230627,131800,634413860,3000,3000,3000,3000,51
|
|
20230627,131700,634260860,3000,3000,3000,3000,1
|
|
20230627,131600,634257860,3000,2995,3000,2995,2
|
|
20230627,131500,634251865,2995,2995,2995,2995,673
|
|
20230627,131400,632236230,2995,2995,2995,2995,121
|
|
20230627,131300,631873835,2995,2995,2995,2995,11
|
|
20230627,131200,631840890,2995,2995,2995,2995,1
|
|
20230627,131100,631837895,2995,2995,2995,2995,0
|
|
20230627,131000,631837895,2995,2995,2995,2995,1
|
|
20230627,130900,631834900,2995,2995,2995,2995,160
|
|
20230627,130800,631355700,2995,2995,2995,2995,1082
|
|
20230627,130700,628115110,2995,2995,2995,2995,331
|
|
20230627,130600,627123765,2995,2995,2995,2995,1
|
|
20230627,130500,627120770,2995,2995,2995,2995,1
|
|
20230627,130400,627117775,2995,2995,2995,2995,1
|
|
20230627,130300,627114780,2995,2995,2995,2995,1
|
|
20230627,130200,627111785,2995,2995,2995,2995,1
|
|
20230627,130100,627108790,2995,2995,2995,2995,1
|
|
20230627,130000,627105795,2995,2995,2995,2995,50
|
|
20230627,125900,626956045,2990,2990,2990,2990,0
|
|
20230627,125800,626956045,2990,2990,2990,2990,0
|
|
20230627,125700,626956045,2990,2990,2990,2990,900
|
|
20230627,125600,624265045,2995,2995,2995,2995,224
|
|
20230627,125500,623594165,2995,2995,2995,2995,1600
|
|
20230627,125400,618802165,2990,2990,2990,2990,0
|
|
20230627,125300,618802165,2990,2990,2990,2990,25
|
|
20230627,125200,618727415,2995,2995,2995,2995,1
|
|
20230627,125100,618724420,2995,2995,2995,2995,6
|
|
20230627,125000,618706450,2990,2990,2990,2990,100
|
|
20230627,124900,618407450,2990,2990,2990,2990,0
|
|
20230627,124800,618407450,2990,2990,2990,2990,0
|
|
20230627,124700,618407450,2990,2990,2990,2990,0
|
|
20230627,124600,618407450,2990,2990,2990,2990,1000
|
|
20230627,124500,615417450,2995,2995,2995,2995,1401
|
|
20230627,124400,611221455,2995,2995,2995,2995,2
|
|
20230627,124300,611215465,2995,2995,2995,2995,1
|
|
20230627,124200,611212470,2995,2995,2995,2995,1
|
|
20230627,124100,611209475,2995,2995,2995,2995,36
|
|
20230627,124000,611101655,2990,2995,2995,2990,1555
|
|
20230627,123900,606452175,2995,2995,2995,2995,12
|
|
20230627,123800,606416235,2995,2995,2995,2995,1
|
|
20230627,123700,606413240,2995,2995,2995,2995,1
|
|
20230627,123600,606410245,2995,2995,2995,2995,1
|
|
20230627,123500,606407250,2995,2995,2995,2995,1
|
|
20230627,123400,606404255,2995,2995,2995,2995,1
|
|
20230627,123300,606401260,2995,2995,2995,2995,2
|
|
20230627,123200,606395270,2995,2995,2995,2995,8
|
|
20230627,123100,606371310,3000,3000,3000,3000,1
|
|
20230627,123000,606368310,3000,2990,3000,2990,553
|
|
20230627,122900,604709330,2990,2990,2990,2990,316
|
|
20230627,122800,603764490,2995,2995,2995,2995,1967
|
|
20230627,122700,597873325,2995,2995,2995,2995,301
|
|
20230627,122600,596971830,2990,2990,2990,2990,0
|
|
20230627,122500,596971830,2990,2995,2995,2990,197
|
|
20230627,122400,596382795,2995,2995,2995,2995,19
|
|
20230627,122300,596325890,2995,2995,2995,2995,22
|
|
20230627,122200,596260000,2995,2995,2995,2995,21
|
|
20230627,122100,596197105,2995,2995,2995,2995,91
|
|
20230627,122000,595924560,2995,2995,2995,2995,253
|
|
20230627,121900,595166825,2995,2995,2995,2995,402
|
|
20230627,121800,593962835,2995,2995,2995,2995,1
|
|
20230627,121700,593959840,2995,2995,2995,2995,300
|
|
20230627,121600,593061340,2990,2990,2990,2990,507
|
|
20230627,121500,591545410,2990,2990,2990,2990,0
|
|
20230627,121400,591545410,2990,2990,2990,2990,59
|
|
20230627,121300,591369000,2990,3000,3000,2990,3233
|
|
20230627,121200,581688415,3000,3000,3000,3000,1
|
|
20230627,121100,581685415,3000,3000,3000,3000,101
|
|
20230627,121000,581382415,3000,3000,3000,3000,1
|
|
20230627,120900,581379415,3000,3000,3000,3000,101
|
|
20230627,120800,581076415,3000,3000,3000,3000,1
|
|
20230627,120700,581073415,3000,3000,3000,3000,1
|
|
20230627,120600,581070415,3000,3000,3000,3000,1
|
|
20230627,120500,581067415,3000,3000,3000,3000,1
|
|
20230627,120400,581064415,3000,3000,3000,3000,29
|
|
20230627,120300,580977415,3000,3000,3000,3000,1
|
|
20230627,120200,580974415,3000,3000,3000,3000,1
|
|
20230627,120100,580971415,3000,3000,3000,3000,1
|
|
20230627,120000,580968415,3000,3005,3005,3000,501
|
|
20230627,115900,579465410,3005,3005,3005,3005,51
|
|
20230627,115800,579312155,3005,3005,3005,3005,1
|
|
20230627,115700,579309150,3005,3005,3005,3005,1
|
|
20230627,115600,579306145,3005,3000,3005,3000,2
|
|
20230627,115500,579300140,3000,3005,3005,3000,201
|
|
20230627,115400,578697135,3005,3005,3005,3005,1
|
|
20230627,115300,578694130,3005,3005,3005,3005,1
|
|
20230627,115200,578691125,3005,3005,3005,3005,1
|
|
20230627,115100,578688120,3005,3000,3005,2995,296
|
|
20230627,115000,577800180,3000,3000,3000,3000,0
|
|
20230627,114900,577800180,3000,3000,3000,3000,0
|
|
20230627,114800,577800180,3000,3000,3000,3000,235
|
|
20230627,114700,577095180,3000,3000,3000,3000,1
|
|
20230627,114600,577092180,3000,3000,3000,3000,185
|
|
20230627,114500,576537180,3000,3000,3000,3000,0
|
|
20230627,114400,576537180,3000,3000,3000,3000,0
|
|
20230627,114300,576537180,3000,3000,3000,3000,0
|
|
20230627,114200,576537180,3000,3000,3000,3000,303
|
|
20230627,114100,575628180,3005,3000,3005,3000,946
|
|
20230627,114000,572790175,3000,3000,3000,3000,0
|
|
20230627,113900,572790175,3000,3000,3000,3000,0
|
|
20230627,113800,572790175,3000,3000,3000,3000,2016
|
|
20230627,113700,566742175,2995,2995,2995,2995,109
|
|
20230627,113600,566415720,2995,2995,2995,2995,0
|
|
20230627,113500,566415720,2995,2995,2995,2995,1000
|
|
20230627,113400,563420720,2995,2995,2995,2995,0
|
|
20230627,113300,563420720,2995,2995,2995,2995,0
|
|
20230627,113200,563420720,2995,2995,2995,2995,0
|
|
20230627,113100,563420720,2995,2995,2995,2995,109
|
|
20230627,113000,563094265,3000,3000,3000,3000,1
|
|
20230627,112900,563091265,3000,3000,3000,3000,2
|
|
20230627,112800,563085265,3000,3000,3000,3000,1
|
|
20230627,112700,563082265,3000,3000,3000,3000,31
|
|
20230627,112600,562989265,3000,3000,3000,3000,6
|
|
20230627,112500,562971265,3000,3000,3000,3000,1
|
|
20230627,112400,562968265,3000,3000,3000,3000,1333
|
|
20230627,112300,558969265,3000,3000,3000,3000,1
|
|
20230627,112200,558966265,3000,3000,3000,3000,101
|
|
20230627,112100,558663265,3000,3000,3000,3000,201
|
|
20230627,112000,558060265,3000,3000,3000,3000,178
|
|
20230627,111900,557526265,3000,3000,3000,3000,45
|
|
20230627,111800,557391265,3000,3000,3000,3000,0
|
|
20230627,111700,557391265,3000,3000,3000,3000,0
|
|
20230627,111600,557391265,3000,3000,3000,3000,1502
|
|
20230627,111500,552885265,3000,3000,3000,3000,66
|
|
20230627,111400,552687265,2995,2995,2995,2995,0
|
|
20230627,111300,552687265,2995,2995,2995,2995,110
|
|
20230627,111200,552357815,3000,3000,3000,3000,11
|
|
20230627,111100,552324815,3000,3000,3000,3000,1
|
|
20230627,111000,552321815,3000,3000,3000,3000,221
|
|
20230627,110900,551658815,3000,3000,3000,3000,351
|
|
20230627,110800,550605815,3000,3000,3000,3000,11
|
|
20230627,110700,550572815,2995,2995,2995,2995,0
|
|
20230627,110600,550572815,2995,2995,2995,2995,0
|
|
20230627,110500,550572815,2995,3000,3000,2995,1000
|
|
20230627,110400,547577395,3000,3000,3000,3000,108
|
|
20230627,110300,547253395,3000,3000,3000,3000,226
|
|
20230627,110200,546575395,2995,2995,2995,2995,1782
|
|
20230627,110100,541238305,2990,2990,2990,2990,109
|
|
20230627,110000,540912395,2990,2990,2990,2990,0
|
|
20230627,105900,540912395,2990,2990,2990,2990,14
|
|
20230627,105800,540870535,2990,2985,2990,2985,13788
|
|
20230627,105700,499713350,2985,2990,2990,2985,41
|
|
20230627,105600,499590910,2990,2990,2990,2990,512
|
|
20230627,105500,498060030,2990,2990,2990,2990,1643
|
|
20230627,105400,493147460,2990,2990,2990,2990,319
|
|
20230627,105300,492193650,2985,2985,2985,2985,0
|
|
20230627,105200,492193650,2985,2990,2990,2985,11
|
|
20230627,105100,492160780,2990,2990,2990,2990,120
|
|
20230627,105000,491801980,2990,2990,2990,2990,102
|
|
20230627,104900,491497000,2990,2990,2990,2990,0
|
|
20230627,104800,491497000,2990,2990,2990,2990,1927
|
|
20230627,104700,485735270,2990,2990,2990,2990,200
|
|
20230627,104600,485137270,2990,2990,2990,2990,0
|
|
20230627,104500,485137270,2990,2990,2990,2990,0
|
|
20230627,104400,485137270,2990,2990,2990,2990,97
|
|
20230627,104300,484847240,2990,2990,2990,2990,0
|
|
20230627,104200,484847240,2990,2990,2990,2990,60
|
|
20230627,104100,484667840,2990,2990,2990,2985,408
|
|
20230627,104000,483448670,2985,2985,2985,2985,0
|
|
20230627,103900,483448670,2985,2985,2985,2985,0
|
|
20230627,103800,483448670,2985,2985,2985,2985,1156
|
|
20230627,103700,479998010,2990,2995,2995,2985,12789
|
|
20230627,103600,441760890,2995,2990,2995,2990,495
|
|
20230627,103500,440280385,2990,2990,2990,2990,0
|
|
20230627,103400,440280385,2990,2995,3000,2990,7987
|
|
20230627,103300,416396985,2995,2995,2995,2995,1175
|
|
20230627,103200,412877860,3000,2995,3000,2995,1137
|
|
20230627,103100,409472535,2995,2995,2995,2995,3775
|
|
20230627,103000,398166410,3000,3005,3005,3000,21124
|
|
20230627,102900,334793910,3005,3005,3005,3005,15
|
|
20230627,102800,334748835,3005,3005,3005,3005,1100
|
|
20230627,102700,331443335,3005,3005,3005,3005,122
|
|
20230627,102600,331076725,3000,3000,3000,3000,554
|
|
20230627,102500,329414725,3010,3010,3010,3010,414
|
|
20230627,102400,328168585,3005,3005,3005,3005,103
|
|
20230627,102300,327859070,3005,3005,3005,3005,5819
|
|
20230627,102200,310372975,3010,3010,3010,3010,0
|
|
20230627,102100,310372975,3010,3010,3010,3010,1000
|
|
20230627,102000,307362975,3010,3010,3010,3010,0
|
|
20230627,101900,307362975,3010,3010,3010,3010,947
|
|
20230627,101800,304512505,3010,3015,3015,3010,122
|
|
20230627,101700,304145185,3010,3010,3010,3010,501
|
|
20230627,101600,302637175,3010,3010,3010,3010,18
|
|
20230627,101500,302582995,3010,3010,3010,3005,496
|
|
20230627,101400,301091045,3020,3020,3020,3020,1
|
|
20230627,101300,301088025,3010,3010,3010,3010,0
|
|
20230627,101200,301088025,3010,3010,3010,3010,500
|
|
20230627,101100,299583025,3010,3010,3010,3010,0
|
|
20230627,101000,299583025,3010,3010,3010,3010,975
|
|
20230627,100900,296648275,3005,3005,3005,3005,0
|
|
20230627,100800,296648275,3005,3005,3005,3005,0
|
|
20230627,100700,296648275,3005,3005,3005,3005,1
|
|
20230627,100600,296645270,3005,3005,3005,3005,0
|
|
20230627,100500,296645270,3005,3005,3005,3005,760
|
|
20230627,100400,294361470,3005,3015,3015,3005,9685
|
|
20230627,100300,265248265,3010,3010,3010,3010,0
|
|
20230627,100200,265248265,3010,3010,3010,3010,200
|
|
20230627,100100,264646265,3015,3005,3015,3005,1543
|
|
20230627,100000,260009520,3010,3010,3010,3010,28
|
|
20230627,095900,259925240,3015,3010,3015,3005,8105
|
|
20230627,095800,235562345,3015,3015,3015,3015,2
|
|
20230627,095700,235556315,3020,3015,3020,3015,1798
|
|
20230627,095600,230135340,3015,3015,3015,3015,5
|
|
20230627,095500,230120265,3010,3010,3010,3010,111
|
|
20230627,095400,229786155,3015,3015,3015,3015,133
|
|
20230627,095300,229385160,3015,3015,3015,3015,2
|
|
20230627,095200,229379130,3010,3015,3015,3010,42
|
|
20230627,095100,229252705,3010,3020,3020,3010,2243
|
|
20230627,095000,222496785,3015,3010,3015,3010,516
|
|
20230627,094900,220942850,3015,3015,3015,3015,15
|
|
20230627,094800,220897625,3015,3020,3020,3015,6
|
|
20230627,094700,220879530,3020,3020,3020,3010,13012
|
|
20230627,094600,181643285,3030,3025,3030,3020,82
|
|
20230627,094500,181395630,3030,3030,3030,3030,0
|
|
20230627,094400,181395630,3030,3030,3030,3030,1
|
|
20230627,094300,181392600,3020,3020,3020,3020,2300
|
|
20230627,094200,174446600,3020,3030,3030,3020,20371
|
|
20230627,094100,112919505,3025,3035,3035,3025,9434
|
|
20230627,094000,84361265,3030,3035,3035,3030,199
|
|
20230627,093900,83758290,3030,3030,3030,3030,0
|
|
20230627,093800,83758290,3030,3030,3030,3030,0
|
|
20230627,093700,83758290,3030,3035,3035,3030,2190
|
|
20230627,093600,77112480,3035,3035,3035,3035,466
|
|
20230627,093500,75698170,3035,3035,3035,3035,11
|
|
20230627,093400,75664785,3035,3035,3035,3035,2
|
|
20230627,093300,75658715,3035,3035,3035,3035,1
|
|
20230627,093200,75655680,3030,3030,3030,3030,0
|
|
20230627,093100,75655680,3030,3030,3030,3030,0
|
|
20230627,093000,75655680,3030,3035,3035,3030,6
|
|
20230627,092900,75637495,3035,3035,3035,3035,9
|
|
20230627,092800,75610180,3035,3035,3035,3035,7
|
|
20230627,092700,75588935,3035,3035,3035,3035,100
|
|
20230627,092600,75285435,3025,3030,3030,3025,470
|
|
20230627,092500,73863120,3030,3030,3030,3030,1572
|
|
20230627,092400,69099960,3035,3035,3035,3035,0
|
|
20230627,092300,69099960,3035,3035,3035,3035,15
|
|
20230627,092200,69054435,3035,3035,3035,3035,40
|
|
20230627,092100,68933035,3035,3035,3035,3035,0
|
|
20230627,092000,68933035,3035,3035,3035,3035,40
|
|
20230627,091900,68811635,3030,3030,3030,3030,0
|
|
20230627,091800,68811635,3030,3030,3030,3030,111
|
|
20230627,091700,68475305,3030,3030,3030,3030,0
|
|
20230627,091600,68475305,3030,3030,3030,3030,1684
|
|
20230627,091500,63372785,3030,3030,3030,3030,91
|
|
20230627,091400,63097055,3025,3030,3030,3025,129
|
|
20230627,091300,62706685,3030,3030,3030,3030,372
|
|
20230627,091200,61579525,3020,3020,3020,3020,0
|
|
20230627,091100,61579525,3020,3020,3020,3020,440
|
|
20230627,091000,60250725,3020,3030,3030,3020,1026
|
|
20230627,090900,57146825,3025,3025,3025,3025,0
|
|
20230627,090800,57146825,3025,3025,3025,3025,333
|
|
20230627,090700,56139500,3025,3025,3025,3025,439
|
|
20230627,090600,54811525,3025,3025,3025,3025,1012
|
|
20230627,090500,51750225,3025,3025,3025,3025,1706
|
|
20230627,090400,46589575,3025,3025,3025,3025,0
|
|
20230627,090300,46589575,3025,3020,3025,3020,1301
|
|
20230627,090200,42660015,3020,3020,3025,3020,6103
|
|
20230627,090100,24228905,3025,3020,3025,3020,66
|
|
20230627,090000,24029305,3025,3020,3050,3020,7949
|