597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185400,366241745,2550,2550,2550,2550,2318
|
|
20230627,185300,366241745,2550,2550,2550,2550,0
|
|
20230627,185200,366241745,2550,2550,2550,2550,0
|
|
20230627,185100,366241745,2550,2550,2550,2550,0
|
|
20230627,185000,366241745,2550,2550,2550,2550,0
|
|
20230627,184900,366241745,2550,2550,2550,2550,0
|
|
20230627,184800,366241745,2550,2550,2550,2550,0
|
|
20230627,184700,366241745,2550,2550,2550,2550,0
|
|
20230627,184600,366241745,2550,2550,2550,2550,0
|
|
20230627,184500,366241745,2550,2550,2550,2550,0
|
|
20230627,184400,366241745,2550,2550,2550,2550,0
|
|
20230627,184300,366241745,2550,2550,2550,2550,0
|
|
20230627,184200,366241745,2550,2550,2550,2550,0
|
|
20230627,184100,366241745,2550,2550,2550,2550,0
|
|
20230627,184000,366241745,2550,2550,2550,2550,0
|
|
20230627,183900,366241745,2550,2550,2550,2550,0
|
|
20230627,183800,366241745,2550,2550,2550,2550,0
|
|
20230627,183700,366241745,2550,2550,2550,2550,0
|
|
20230627,183600,366241745,2550,2550,2550,2550,0
|
|
20230627,183500,366241745,2550,2550,2550,2550,0
|
|
20230627,183400,366241745,2550,2550,2550,2550,0
|
|
20230627,183300,366241745,2550,2550,2550,2550,0
|
|
20230627,183200,366241745,2550,2550,2550,2550,0
|
|
20230627,183100,366241745,2550,2550,2550,2550,0
|
|
20230627,183000,366241745,2550,2550,2550,2550,0
|
|
20230627,182900,366241745,2550,2550,2550,2550,0
|
|
20230627,182800,366241745,2550,2550,2550,2550,0
|
|
20230627,182700,366241745,2550,2550,2550,2550,0
|
|
20230627,182600,366241745,2550,2550,2550,2550,0
|
|
20230627,182500,366241745,2550,2550,2550,2550,0
|
|
20230627,182400,366241745,2550,2550,2550,2550,2318
|
|
20230627,182300,366241745,2550,2550,2550,2550,0
|
|
20230627,182200,366241745,2550,2550,2550,2550,0
|
|
20230627,182100,366241745,2550,2550,2550,2550,0
|
|
20230627,182000,366241745,2550,2550,2550,2550,0
|
|
20230627,181900,366241745,2550,2550,2550,2550,0
|
|
20230627,181800,366241745,2550,2550,2550,2550,0
|
|
20230627,181700,366241745,2550,2550,2550,2550,0
|
|
20230627,181600,366241745,2550,2550,2550,2550,0
|
|
20230627,181500,366241745,2550,2550,2550,2550,0
|
|
20230627,181400,366241745,2550,2550,2550,2550,0
|
|
20230627,181300,366241745,2550,2550,2550,2550,0
|
|
20230627,181200,366241745,2550,2550,2550,2550,0
|
|
20230627,181100,366241745,2550,2550,2550,2550,0
|
|
20230627,181000,366241745,2550,2550,2550,2550,0
|
|
20230627,180900,366241745,2550,2550,2550,2550,0
|
|
20230627,180800,366241745,2550,2550,2550,2550,0
|
|
20230627,180700,366241745,2550,2550,2550,2550,0
|
|
20230627,180600,366241745,2550,2550,2550,2550,0
|
|
20230627,180500,366241745,2550,2550,2550,2550,0
|
|
20230627,180400,366241745,2550,2550,2550,2550,0
|
|
20230627,180300,366241745,2550,2550,2550,2550,0
|
|
20230627,180200,366241745,2550,2550,2550,2550,0
|
|
20230627,180100,366241745,2550,2550,2550,2550,0
|
|
20230627,180000,366241745,2550,2550,2550,2550,0
|
|
20230627,175900,366241745,2550,2550,2550,2550,0
|
|
20230627,175800,366241745,2550,2550,2550,2550,0
|
|
20230627,175700,366241745,2550,2550,2550,2550,0
|
|
20230627,175600,366241745,2550,2550,2550,2550,0
|
|
20230627,175500,366241745,2550,2550,2550,2550,0
|
|
20230627,175400,366241745,2550,2550,2550,2550,2318
|
|
20230627,175300,366241745,2550,2550,2550,2550,0
|
|
20230627,175200,366241745,2550,2550,2550,2550,0
|
|
20230627,175100,366241745,2550,2550,2550,2550,0
|
|
20230627,175000,366241745,2550,2550,2550,2550,0
|
|
20230627,174900,366241745,2550,2550,2550,2550,0
|
|
20230627,174800,366241745,2550,2550,2550,2550,0
|
|
20230627,174700,366241745,2550,2550,2550,2550,0
|
|
20230627,174600,366241745,2550,2550,2550,2550,0
|
|
20230627,174500,366241745,2550,2550,2550,2550,0
|
|
20230627,174400,366241745,2550,2550,2550,2550,0
|
|
20230627,174300,366241745,2550,2550,2550,2550,0
|
|
20230627,174200,366241745,2550,2550,2550,2550,0
|
|
20230627,174100,366241745,2550,2550,2550,2550,0
|
|
20230627,174000,366241745,2550,2550,2550,2550,0
|
|
20230627,173900,366241745,2550,2550,2550,2550,0
|
|
20230627,173800,366241745,2550,2550,2550,2550,0
|
|
20230627,173700,366241745,2550,2550,2550,2550,0
|
|
20230627,173600,366241745,2550,2550,2550,2550,0
|
|
20230627,173500,366241745,2550,2550,2550,2550,0
|
|
20230627,173400,366241745,2550,2550,2550,2550,0
|
|
20230627,173300,366241745,2550,2550,2550,2550,0
|
|
20230627,173200,366241745,2550,2550,2550,2550,0
|
|
20230627,173100,366241745,2550,2550,2550,2550,0
|
|
20230627,173000,366241745,2550,2550,2550,2550,0
|
|
20230627,172900,366241745,2550,2550,2550,2550,0
|
|
20230627,172800,366241745,2550,2550,2550,2550,0
|
|
20230627,172700,366241745,2550,2550,2550,2550,0
|
|
20230627,172600,366241745,2550,2550,2550,2550,0
|
|
20230627,172500,366241745,2550,2550,2550,2550,0
|
|
20230627,172400,366241745,2550,2550,2550,2550,2318
|
|
20230627,172300,366241745,2550,2550,2550,2550,0
|
|
20230627,172200,366241745,2550,2550,2550,2550,0
|
|
20230627,172100,366241745,2550,2550,2550,2550,0
|
|
20230627,172000,366241745,2550,2550,2550,2550,0
|
|
20230627,171900,366241745,2550,2550,2550,2550,0
|
|
20230627,171800,366241745,2550,2550,2550,2550,0
|
|
20230627,171700,366241745,2550,2550,2550,2550,0
|
|
20230627,171600,366241745,2550,2550,2550,2550,0
|
|
20230627,171500,366241745,2550,2550,2550,2550,0
|
|
20230627,171400,366241745,2550,2550,2550,2550,0
|
|
20230627,171300,366241745,2550,2550,2550,2550,0
|
|
20230627,171200,366241745,2550,2550,2550,2550,0
|
|
20230627,171100,366241745,2550,2550,2550,2550,0
|
|
20230627,171000,366241745,2550,2550,2550,2550,0
|
|
20230627,170900,366241745,2550,2550,2550,2550,0
|
|
20230627,170800,366241745,2550,2550,2550,2550,0
|
|
20230627,170700,366241745,2550,2550,2550,2550,0
|
|
20230627,170600,366241745,2550,2550,2550,2550,0
|
|
20230627,170500,366241745,2550,2550,2550,2550,0
|
|
20230627,170400,366241745,2550,2550,2550,2550,0
|
|
20230627,170300,366241745,2550,2550,2550,2550,0
|
|
20230627,170200,366241745,2550,2550,2550,2550,0
|
|
20230627,170100,366241745,2550,2550,2550,2550,0
|
|
20230627,170000,366241745,2550,2550,2550,2550,0
|
|
20230627,165900,366241745,2550,2550,2550,2550,0
|
|
20230627,165800,366241745,2550,2550,2550,2550,0
|
|
20230627,165700,366241745,2550,2550,2550,2550,0
|
|
20230627,165600,366241745,2550,2550,2550,2550,0
|
|
20230627,165500,366241745,2550,2550,2550,2550,0
|
|
20230627,165400,366241745,2550,2550,2550,2550,2318
|
|
20230627,165300,366241745,2550,2550,2550,2550,0
|
|
20230627,165200,366241745,2550,2550,2550,2550,0
|
|
20230627,165100,366241745,2550,2550,2550,2550,0
|
|
20230627,165000,366241745,2550,2550,2550,2550,0
|
|
20230627,164900,366241745,2550,2550,2550,2550,0
|
|
20230627,164800,366241745,2550,2550,2550,2550,0
|
|
20230627,164700,366241745,2550,2550,2550,2550,0
|
|
20230627,164600,366241745,2550,2550,2550,2550,0
|
|
20230627,164500,366241745,2550,2550,2550,2550,0
|
|
20230627,164400,366241745,2550,2550,2550,2550,0
|
|
20230627,164300,366241745,2550,2550,2550,2550,0
|
|
20230627,164200,366241745,2550,2550,2550,2550,0
|
|
20230627,164100,366241745,2550,2550,2550,2550,0
|
|
20230627,164000,366241745,2550,2550,2550,2550,0
|
|
20230627,163900,366241745,2550,2550,2550,2550,0
|
|
20230627,163800,366241745,2550,2550,2550,2550,0
|
|
20230627,163700,366241745,2550,2550,2550,2550,0
|
|
20230627,163600,366241745,2550,2550,2550,2550,0
|
|
20230627,163500,366241745,2550,2550,2550,2550,0
|
|
20230627,163400,366241745,2550,2550,2550,2550,0
|
|
20230627,163300,366241745,2550,2550,2550,2550,0
|
|
20230627,163200,366241745,2550,2550,2550,2550,0
|
|
20230627,163100,366241745,2550,2550,2550,2550,0
|
|
20230627,163000,366241745,2550,2550,2550,2550,0
|
|
20230627,162900,366241745,2550,2550,2550,2550,0
|
|
20230627,162800,366241745,2550,2550,2550,2550,0
|
|
20230627,162700,366241745,2550,2550,2550,2550,0
|
|
20230627,162600,366241745,2550,2550,2550,2550,0
|
|
20230627,162500,366241745,2550,2550,2550,2550,0
|
|
20230627,162400,366241745,2550,2550,2550,2550,2318
|
|
20230627,162300,366241745,2550,2550,2550,2550,0
|
|
20230627,162200,366241745,2550,2550,2550,2550,0
|
|
20230627,162100,366241745,2550,2550,2550,2550,0
|
|
20230627,162000,366241745,2550,2550,2550,2550,0
|
|
20230627,161900,366241745,2550,2550,2550,2550,0
|
|
20230627,161800,366241745,2550,2550,2550,2550,0
|
|
20230627,161700,366241745,2550,2550,2550,2550,0
|
|
20230627,161600,366241745,2550,2550,2550,2550,0
|
|
20230627,161500,366241745,2550,2550,2550,2550,0
|
|
20230627,161400,366241745,2550,2550,2550,2550,0
|
|
20230627,161300,366241745,2550,2550,2550,2550,0
|
|
20230627,161200,366241745,2550,2550,2550,2550,0
|
|
20230627,161100,366241745,2550,2550,2550,2550,0
|
|
20230627,161000,366241745,2550,2550,2550,2550,0
|
|
20230627,160900,366241745,2550,2550,2550,2550,0
|
|
20230627,160800,366241745,2550,2550,2550,2550,0
|
|
20230627,160700,366241745,2550,2550,2550,2550,0
|
|
20230627,160600,366241745,2550,2550,2550,2550,0
|
|
20230627,160500,366241745,2550,2550,2550,2550,0
|
|
20230627,160400,366241745,2550,2550,2550,2550,0
|
|
20230627,160300,366241745,2550,2550,2550,2550,0
|
|
20230627,160200,366241745,2550,2550,2550,2550,0
|
|
20230627,160100,366241745,2550,2550,2550,2550,0
|
|
20230627,160000,366241745,2550,2550,2550,2550,0
|
|
20230627,155900,366241745,2550,2550,2550,2550,0
|
|
20230627,155800,366241745,2550,2550,2550,2550,0
|
|
20230627,155700,366241745,2550,2550,2550,2550,0
|
|
20230627,155600,366241745,2550,2550,2550,2550,0
|
|
20230627,155500,366241745,2550,2550,2550,2550,0
|
|
20230627,155400,366241745,2550,2550,2550,2550,2318
|
|
20230627,155300,366241745,2550,2550,2550,2550,0
|
|
20230627,155200,366241745,2550,2550,2550,2550,0
|
|
20230627,155100,366241745,2550,2550,2550,2550,0
|
|
20230627,155000,366241745,2550,2550,2550,2550,0
|
|
20230627,154900,366241745,2550,2550,2550,2550,0
|
|
20230627,154800,366241745,2550,2550,2550,2550,0
|
|
20230627,154700,366241745,2550,2550,2550,2550,0
|
|
20230627,154600,366241745,2550,2550,2550,2550,0
|
|
20230627,154500,366241745,2550,2550,2550,2550,0
|
|
20230627,154400,366241745,2550,2550,2550,2550,0
|
|
20230627,154300,366241745,2550,2550,2550,2550,0
|
|
20230627,154200,366241745,2550,2550,2550,2550,0
|
|
20230627,154100,366241745,2550,2550,2550,2550,0
|
|
20230627,154000,366241745,2550,2550,2550,2550,0
|
|
20230627,153900,366241745,2550,2550,2550,2550,0
|
|
20230627,153800,366241745,2550,2550,2550,2550,0
|
|
20230627,153700,366241745,2550,2550,2550,2550,0
|
|
20230627,153600,366241745,2550,2550,2550,2550,0
|
|
20230627,153500,366241745,2550,2550,2550,2550,0
|
|
20230627,153400,366241745,2550,2550,2550,2550,0
|
|
20230627,153300,366241745,2550,2550,2550,2550,0
|
|
20230627,153200,366241745,2550,2550,2550,2550,0
|
|
20230627,153100,366241745,2550,2550,2550,2550,0
|
|
20230627,153000,366241745,2550,2550,2550,2550,2318
|
|
20230627,152900,360330845,2545,2545,2545,2545,0
|
|
20230627,152800,360330845,2545,2545,2545,2545,0
|
|
20230627,152700,360330845,2545,2545,2545,2545,0
|
|
20230627,152600,360330845,2545,2545,2545,2545,0
|
|
20230627,152500,360330845,2545,2545,2545,2545,0
|
|
20230627,152400,360330845,2545,2545,2545,2545,0
|
|
20230627,152300,360330845,2545,2545,2545,2545,0
|
|
20230627,152200,360330845,2545,2545,2545,2545,0
|
|
20230627,152100,360330845,2545,2545,2545,2545,0
|
|
20230627,152000,360330845,2545,2545,2545,2545,0
|
|
20230627,151900,360330845,2545,2545,2545,2545,3342
|
|
20230627,151800,351825455,2545,2545,2545,2545,0
|
|
20230627,151700,351825455,2545,2545,2545,2545,1000
|
|
20230627,151600,349280455,2545,2550,2550,2545,299
|
|
20230627,151500,348518660,2550,2550,2550,2550,673
|
|
20230627,151400,346802510,2555,2555,2555,2555,0
|
|
20230627,151300,346802510,2555,2555,2555,2555,93
|
|
20230627,151200,346564895,2555,2555,2555,2555,115
|
|
20230627,151100,346271070,2560,2560,2560,2560,0
|
|
20230627,151000,346271070,2560,2560,2560,2560,0
|
|
20230627,150900,346271070,2560,2560,2560,2560,0
|
|
20230627,150800,346271070,2560,2560,2560,2560,500
|
|
20230627,150700,344991070,2560,2545,2560,2545,5088
|
|
20230627,150600,332020210,2550,2550,2550,2550,0
|
|
20230627,150500,332020210,2550,2550,2550,2550,0
|
|
20230627,150400,332020210,2550,2550,2550,2550,0
|
|
20230627,150300,332020210,2550,2550,2550,2550,0
|
|
20230627,150200,332020210,2550,2550,2550,2550,0
|
|
20230627,150100,332020210,2550,2550,2550,2550,0
|
|
20230627,150000,332020210,2550,2550,2550,2550,0
|
|
20230627,145900,332020210,2550,2550,2550,2550,53
|
|
20230627,145800,331885060,2550,2550,2550,2550,48
|
|
20230627,145700,331762660,2550,2550,2550,2550,106
|
|
20230627,145600,331492360,2550,2550,2550,2550,103
|
|
20230627,145500,331229710,2550,2550,2550,2550,90
|
|
20230627,145400,331000210,2550,2550,2550,2550,0
|
|
20230627,145300,331000210,2550,2550,2550,2550,23
|
|
20230627,145200,330941560,2550,2550,2550,2550,0
|
|
20230627,145100,330941560,2550,2550,2550,2550,0
|
|
20230627,145000,330941560,2550,2550,2550,2550,0
|
|
20230627,144900,330941560,2550,2550,2550,2550,995
|
|
20230627,144800,328404310,2550,2550,2550,2550,2767
|
|
20230627,144700,321348460,2545,2545,2545,2545,60
|
|
20230627,144600,321195760,2545,2545,2545,2545,0
|
|
20230627,144500,321195760,2545,2545,2545,2545,0
|
|
20230627,144400,321195760,2545,2550,2550,2545,245
|
|
20230627,144300,320571040,2550,2550,2550,2550,0
|
|
20230627,144200,320571040,2550,2550,2550,2550,0
|
|
20230627,144100,320571040,2550,2550,2550,2550,1281
|
|
20230627,144000,317304490,2550,2550,2550,2550,0
|
|
20230627,143900,317304490,2550,2550,2550,2550,762
|
|
20230627,143800,315361390,2550,2550,2550,2550,300
|
|
20230627,143700,314596390,2550,2550,2550,2550,0
|
|
20230627,143600,314596390,2550,2550,2550,2550,0
|
|
20230627,143500,314596390,2550,2550,2550,2550,0
|
|
20230627,143400,314596390,2550,2550,2560,2550,8710
|
|
20230627,143300,292349950,2550,2550,2550,2550,1
|
|
20230627,143200,292347400,2560,2560,2560,2560,0
|
|
20230627,143100,292347400,2560,2560,2560,2560,0
|
|
20230627,143000,292347400,2560,2550,2560,2550,408
|
|
20230627,142900,291306990,2560,2555,2560,2555,3474
|
|
20230627,142800,282417685,2550,2550,2550,2550,976
|
|
20230627,142700,279928885,2550,2550,2550,2550,1
|
|
20230627,142600,279926335,2555,2555,2555,2555,0
|
|
20230627,142500,279926335,2555,2555,2555,2555,400
|
|
20230627,142400,278904335,2545,2545,2545,2545,1
|
|
20230627,142300,278901790,2550,2550,2550,2550,0
|
|
20230627,142200,278901790,2550,2550,2550,2550,10
|
|
20230627,142100,278876290,2550,2550,2550,2550,20
|
|
20230627,142000,278825290,2550,2550,2550,2550,230
|
|
20230627,141900,278238790,2545,2545,2545,2545,20
|
|
20230627,141800,278187890,2540,2540,2540,2540,2
|
|
20230627,141700,278182810,2540,2530,2540,2530,7784
|
|
20230627,141600,258430940,2530,2530,2530,2530,0
|
|
20230627,141500,258430940,2530,2530,2530,2530,928
|
|
20230627,141400,256083100,2520,2520,2520,2520,0
|
|
20230627,141300,256083100,2520,2520,2520,2520,50
|
|
20230627,141200,255957100,2520,2520,2520,2520,100
|
|
20230627,141100,255705100,2520,2525,2525,2520,1681
|
|
20230627,141000,251466675,2525,2525,2525,2525,468
|
|
20230627,140900,250284975,2525,2525,2525,2525,0
|
|
20230627,140800,250284975,2525,2525,2525,2525,0
|
|
20230627,140700,250284975,2525,2525,2525,2525,0
|
|
20230627,140600,250284975,2525,2525,2525,2525,0
|
|
20230627,140500,250284975,2525,2525,2525,2525,500
|
|
20230627,140400,249022475,2525,2525,2525,2525,0
|
|
20230627,140300,249022475,2525,2525,2525,2525,0
|
|
20230627,140200,249022475,2525,2525,2525,2525,0
|
|
20230627,140100,249022475,2525,2525,2525,2525,0
|
|
20230627,140000,249022475,2525,2515,2525,2515,22
|
|
20230627,135900,248967075,2515,2525,2525,2515,4154
|
|
20230627,135800,238519105,2520,2520,2520,2520,0
|
|
20230627,135700,238519105,2520,2520,2520,2520,0
|
|
20230627,135600,238519105,2520,2520,2520,2520,200
|
|
20230627,135500,238015105,2530,2520,2530,2520,2300
|
|
20230627,135400,232216105,2520,2520,2520,2520,1
|
|
20230627,135300,232213585,2515,2515,2515,2515,0
|
|
20230627,135200,232213585,2515,2515,2515,2515,20
|
|
20230627,135100,232163285,2515,2515,2515,2515,0
|
|
20230627,135000,232163285,2515,2515,2515,2515,176
|
|
20230627,134900,231720645,2520,2520,2520,2520,1062
|
|
20230627,134800,229044405,2530,2530,2530,2530,20
|
|
20230627,134700,228993805,2530,2530,2530,2530,5
|
|
20230627,134600,228981155,2530,2530,2530,2530,233
|
|
20230627,134500,228391665,2520,2520,2520,2520,0
|
|
20230627,134400,228391665,2520,2520,2520,2520,221
|
|
20230627,134300,227834745,2520,2520,2520,2520,18
|
|
20230627,134200,227789385,2520,2520,2520,2520,18
|
|
20230627,134100,227744025,2520,2520,2520,2520,70
|
|
20230627,134000,227567625,2520,2520,2520,2520,18
|
|
20230627,133900,227522265,2525,2525,2525,2525,32
|
|
20230627,133800,227441465,2520,2520,2520,2520,18
|
|
20230627,133700,227396105,2530,2530,2530,2530,0
|
|
20230627,133600,227396105,2530,2530,2530,2530,0
|
|
20230627,133500,227396105,2530,2530,2530,2530,0
|
|
20230627,133400,227396105,2530,2530,2530,2530,3
|
|
20230627,133300,227388515,2535,2535,2535,2535,0
|
|
20230627,133200,227388515,2535,2535,2535,2535,0
|
|
20230627,133100,227388515,2535,2535,2535,2535,1
|
|
20230627,133000,227385980,2525,2520,2525,2520,231
|
|
20230627,132900,226803835,2520,2520,2520,2520,44
|
|
20230627,132800,226692955,2520,2525,2525,2520,1022
|
|
20230627,132700,224112505,2520,2520,2520,2520,0
|
|
20230627,132600,224112505,2520,2520,2520,2520,6360
|
|
20230627,132500,208085305,2525,2525,2525,2525,345
|
|
20230627,132400,207214180,2530,2530,2530,2530,0
|
|
20230627,132300,207214180,2530,2530,2530,2530,201
|
|
20230627,132200,206705650,2525,2525,2525,2525,5815
|
|
20230627,132100,192022775,2525,2525,2525,2525,0
|
|
20230627,132000,192022775,2525,2525,2525,2525,0
|
|
20230627,131900,192022775,2525,2525,2525,2525,0
|
|
20230627,131800,192022775,2525,2525,2525,2525,0
|
|
20230627,131700,192022775,2525,2525,2525,2525,18
|
|
20230627,131600,191977325,2525,2525,2525,2525,1000
|
|
20230627,131500,189452325,2530,2530,2530,2530,0
|
|
20230627,131400,189452325,2530,2530,2530,2530,0
|
|
20230627,131300,189452325,2530,2530,2530,2530,0
|
|
20230627,131200,189452325,2530,2530,2530,2530,0
|
|
20230627,131100,189452325,2530,2530,2530,2530,0
|
|
20230627,131000,189452325,2530,2530,2530,2530,1641
|
|
20230627,130900,185300595,2535,2535,2535,2535,497
|
|
20230627,130800,184040700,2535,2535,2535,2535,0
|
|
20230627,130700,184040700,2535,2535,2535,2535,0
|
|
20230627,130600,184040700,2535,2530,2535,2530,616
|
|
20230627,130500,182481615,2530,2530,2530,2530,1
|
|
20230627,130400,182479085,2530,2530,2530,2530,0
|
|
20230627,130300,182479085,2530,2530,2530,2530,314
|
|
20230627,130200,181684665,2530,2530,2530,2530,2181
|
|
20230627,130100,176166735,2530,2530,2530,2530,0
|
|
20230627,130000,176166735,2530,2530,2530,2530,1406
|
|
20230627,125900,172609555,2530,2530,2530,2525,540
|
|
20230627,125800,171244605,2530,2530,2530,2530,308
|
|
20230627,125700,170465365,2535,2535,2535,2535,1
|
|
20230627,125600,170462830,2525,2525,2525,2525,0
|
|
20230627,125500,170462830,2525,2525,2525,2525,0
|
|
20230627,125400,170462830,2525,2525,2525,2525,0
|
|
20230627,125300,170462830,2525,2525,2525,2525,0
|
|
20230627,125200,170462830,2525,2525,2525,2525,0
|
|
20230627,125100,170462830,2525,2525,2525,2525,0
|
|
20230627,125000,170462830,2525,2525,2525,2525,79
|
|
20230627,124900,170263355,2535,2535,2535,2535,0
|
|
20230627,124800,170263355,2535,2535,2535,2535,0
|
|
20230627,124700,170263355,2535,2535,2535,2535,0
|
|
20230627,124600,170263355,2535,2535,2535,2535,62
|
|
20230627,124500,170106185,2535,2535,2535,2535,0
|
|
20230627,124400,170106185,2535,2530,2535,2530,1406
|
|
20230627,124300,166549000,2535,2535,2535,2535,0
|
|
20230627,124200,166549000,2535,2535,2535,2535,28
|
|
20230627,124100,166478020,2535,2535,2535,2535,0
|
|
20230627,124000,166478020,2535,2535,2535,2535,56
|
|
20230627,123900,166336060,2535,2535,2535,2535,64
|
|
20230627,123800,166173820,2535,2535,2535,2535,16
|
|
20230627,123700,166133260,2535,2535,2535,2535,27
|
|
20230627,123600,166064815,2535,2535,2535,2535,4
|
|
20230627,123500,166054675,2540,2540,2540,2540,0
|
|
20230627,123400,166054675,2540,2540,2540,2540,0
|
|
20230627,123300,166054675,2540,2540,2540,2540,0
|
|
20230627,123200,166054675,2540,2540,2540,2540,0
|
|
20230627,123100,166054675,2540,2540,2540,2540,0
|
|
20230627,123000,166054675,2540,2540,2540,2540,1
|
|
20230627,122900,166052135,2540,2540,2540,2540,2
|
|
20230627,122800,166047055,2540,2540,2540,2540,0
|
|
20230627,122700,166047055,2540,2540,2540,2540,0
|
|
20230627,122600,166047055,2540,2540,2540,2540,0
|
|
20230627,122500,166047055,2540,2540,2540,2540,1
|
|
20230627,122400,166044515,2540,2540,2540,2540,300
|
|
20230627,122300,165282515,2540,2540,2540,2540,1
|
|
20230627,122200,165279975,2535,2535,2535,2535,0
|
|
20230627,122100,165279975,2535,2535,2535,2535,0
|
|
20230627,122000,165279975,2535,2535,2535,2535,0
|
|
20230627,121900,165279975,2535,2535,2535,2535,0
|
|
20230627,121800,165279975,2535,2535,2535,2535,197
|
|
20230627,121700,164780580,2530,2530,2530,2530,0
|
|
20230627,121600,164780580,2530,2530,2530,2530,1000
|
|
20230627,121500,162250580,2530,2530,2530,2530,0
|
|
20230627,121400,162250580,2530,2530,2530,2530,0
|
|
20230627,121300,162250580,2530,2530,2530,2530,500
|
|
20230627,121200,160985580,2530,2530,2530,2530,0
|
|
20230627,121100,160985580,2530,2530,2530,2530,2
|
|
20230627,121000,160980520,2535,2535,2535,2535,7
|
|
20230627,120900,160962775,2535,2535,2535,2535,0
|
|
20230627,120800,160962775,2535,2535,2535,2535,0
|
|
20230627,120700,160962775,2535,2535,2535,2535,10
|
|
20230627,120600,160937425,2535,2535,2535,2535,0
|
|
20230627,120500,160937425,2535,2535,2535,2535,0
|
|
20230627,120400,160937425,2535,2535,2535,2535,24
|
|
20230627,120300,160876585,2535,2535,2535,2535,0
|
|
20230627,120200,160876585,2535,2535,2535,2535,2
|
|
20230627,120100,160871515,2535,2535,2535,2535,0
|
|
20230627,120000,160871515,2535,2535,2535,2535,1
|
|
20230627,115900,160868980,2535,2535,2535,2535,0
|
|
20230627,115800,160868980,2535,2535,2535,2535,0
|
|
20230627,115700,160868980,2535,2535,2535,2535,20
|
|
20230627,115600,160818280,2540,2540,2540,2540,0
|
|
20230627,115500,160818280,2540,2540,2540,2540,0
|
|
20230627,115400,160818280,2540,2540,2540,2540,0
|
|
20230627,115300,160818280,2540,2540,2540,2540,0
|
|
20230627,115200,160818280,2540,2540,2540,2540,0
|
|
20230627,115100,160818280,2540,2540,2540,2540,0
|
|
20230627,115000,160818280,2540,2540,2540,2540,0
|
|
20230627,114900,160818280,2540,2540,2540,2540,0
|
|
20230627,114800,160818280,2540,2540,2540,2540,0
|
|
20230627,114700,160818280,2540,2540,2540,2540,0
|
|
20230627,114600,160818280,2540,2540,2540,2540,0
|
|
20230627,114500,160818280,2540,2540,2540,2540,0
|
|
20230627,114400,160818280,2540,2540,2540,2540,0
|
|
20230627,114300,160818280,2540,2540,2540,2540,1863
|
|
20230627,114200,156086260,2540,2540,2540,2540,0
|
|
20230627,114100,156086260,2540,2540,2540,2540,30
|
|
20230627,114000,156010060,2540,2540,2540,2540,2
|
|
20230627,113900,156004980,2540,2540,2540,2540,0
|
|
20230627,113800,156004980,2540,2540,2540,2540,2000
|
|
20230627,113700,150924980,2530,2530,2530,2530,0
|
|
20230627,113600,150924980,2530,2530,2530,2530,5000
|
|
20230627,113500,138274980,2530,2530,2530,2530,0
|
|
20230627,113400,138274980,2530,2530,2530,2530,420
|
|
20230627,113300,137212380,2530,2530,2530,2530,29
|
|
20230627,113200,137139010,2535,2535,2535,2535,1040
|
|
20230627,113100,134502610,2540,2540,2540,2540,0
|
|
20230627,113000,134502610,2540,2540,2540,2540,0
|
|
20230627,112900,134502610,2540,2540,2540,2540,0
|
|
20230627,112800,134502610,2540,2540,2540,2540,0
|
|
20230627,112700,134502610,2540,2540,2540,2540,0
|
|
20230627,112600,134502610,2540,2540,2540,2540,0
|
|
20230627,112500,134502610,2540,2540,2540,2540,0
|
|
20230627,112400,134502610,2540,2540,2540,2540,10
|
|
20230627,112300,134477210,2540,2540,2540,2540,0
|
|
20230627,112200,134477210,2540,2540,2540,2540,0
|
|
20230627,112100,134477210,2540,2535,2540,2535,120
|
|
20230627,112000,134173005,2540,2540,2540,2540,0
|
|
20230627,111900,134173005,2540,2540,2540,2540,0
|
|
20230627,111800,134173005,2540,2540,2540,2540,0
|
|
20230627,111700,134173005,2540,2540,2540,2540,0
|
|
20230627,111600,134173005,2540,2540,2540,2540,0
|
|
20230627,111500,134173005,2540,2540,2540,2540,0
|
|
20230627,111400,134173005,2540,2540,2540,2540,6
|
|
20230627,111300,134157765,2540,2540,2540,2540,0
|
|
20230627,111200,134157765,2540,2540,2540,2540,22
|
|
20230627,111100,134101885,2540,2540,2540,2540,19
|
|
20230627,111000,134053625,2540,2540,2540,2540,0
|
|
20230627,110900,134053625,2540,2540,2540,2540,0
|
|
20230627,110800,134053625,2540,2540,2540,2540,0
|
|
20230627,110700,134053625,2540,2540,2540,2540,0
|
|
20230627,110600,134053625,2540,2540,2540,2540,0
|
|
20230627,110500,134053625,2540,2540,2540,2540,0
|
|
20230627,110400,134053625,2540,2540,2540,2540,0
|
|
20230627,110300,134053625,2540,2540,2540,2540,0
|
|
20230627,110200,134053625,2540,2540,2540,2540,0
|
|
20230627,110100,134053625,2540,2540,2540,2540,0
|
|
20230627,110000,134053625,2540,2545,2545,2540,2
|
|
20230627,105900,134048540,2545,2545,2545,2545,0
|
|
20230627,105800,134048540,2545,2545,2545,2545,100
|
|
20230627,105700,133794040,2555,2555,2555,2555,0
|
|
20230627,105600,133794040,2555,2555,2555,2555,0
|
|
20230627,105500,133794040,2555,2555,2555,2555,1
|
|
20230627,105400,133791485,2535,2535,2535,2535,0
|
|
20230627,105300,133791485,2535,2535,2535,2535,0
|
|
20230627,105200,133791485,2535,2540,2540,2535,3000
|
|
20230627,105100,126182800,2540,2540,2540,2540,0
|
|
20230627,105000,126182800,2540,2540,2540,2540,0
|
|
20230627,104900,126182800,2540,2545,2545,2540,2000
|
|
20230627,104800,121101820,2555,2555,2555,2555,30
|
|
20230627,104700,121025170,2555,2555,2555,2555,0
|
|
20230627,104600,121025170,2555,2555,2555,2555,0
|
|
20230627,104500,121025170,2555,2555,2555,2555,0
|
|
20230627,104400,121025170,2555,2550,2555,2550,537
|
|
20230627,104300,119653145,2555,2555,2555,2555,19
|
|
20230627,104200,119604600,2555,2555,2555,2555,1000
|
|
20230627,104100,117049600,2555,2555,2555,2555,0
|
|
20230627,104000,117049600,2555,2540,2555,2540,2031
|
|
20230627,103900,111863655,2540,2540,2540,2540,5068
|
|
20230627,103800,98990935,2545,2545,2545,2545,0
|
|
20230627,103700,98990935,2545,2545,2545,2545,1
|
|
20230627,103600,98988390,2545,2545,2545,2545,0
|
|
20230627,103500,98988390,2545,2545,2545,2545,0
|
|
20230627,103400,98988390,2545,2545,2545,2545,1159
|
|
20230627,103300,96038735,2550,2550,2550,2550,0
|
|
20230627,103200,96038735,2550,2550,2550,2550,4575
|
|
20230627,103100,84372485,2555,2550,2555,2550,966
|
|
20230627,103000,81907185,2565,2565,2565,2565,0
|
|
20230627,102900,81907185,2565,2565,2565,2565,0
|
|
20230627,102800,81907185,2565,2565,2565,2565,0
|
|
20230627,102700,81907185,2565,2565,2565,2565,0
|
|
20230627,102600,81907185,2565,2565,2565,2565,0
|
|
20230627,102500,81907185,2565,2565,2565,2565,1
|
|
20230627,102400,81904620,2565,2565,2565,2565,0
|
|
20230627,102300,81904620,2565,2565,2565,2565,0
|
|
20230627,102200,81904620,2565,2565,2565,2565,0
|
|
20230627,102100,81904620,2565,2565,2565,2565,0
|
|
20230627,102000,81904620,2565,2565,2565,2565,448
|
|
20230627,101900,80755500,2565,2565,2565,2565,0
|
|
20230627,101800,80755500,2565,2565,2565,2565,50
|
|
20230627,101700,80627250,2565,2565,2565,2565,2
|
|
20230627,101600,80622120,2570,2570,2570,2570,328
|
|
20230627,101500,79779160,2565,2565,2565,2565,100
|
|
20230627,101400,79522660,2570,2570,2570,2570,0
|
|
20230627,101300,79522660,2570,2570,2570,2570,0
|
|
20230627,101200,79522660,2570,2555,2570,2555,1080
|
|
20230627,101100,76753465,2555,2555,2555,2555,600
|
|
20230627,101000,75220465,2550,2550,2550,2550,0
|
|
20230627,100900,75220465,2550,2550,2550,2550,0
|
|
20230627,100800,75220465,2550,2550,2550,2550,200
|
|
20230627,100700,74710465,2545,2545,2545,2545,0
|
|
20230627,100600,74710465,2545,2545,2545,2545,10
|
|
20230627,100500,74685015,2545,2545,2545,2545,0
|
|
20230627,100400,74685015,2545,2550,2550,2545,2133
|
|
20230627,100300,69256245,2545,2545,2545,2545,0
|
|
20230627,100200,69256245,2545,2545,2545,2545,0
|
|
20230627,100100,69256245,2545,2545,2545,2545,1061
|
|
20230627,100000,66556000,2545,2550,2550,2545,73
|
|
20230627,095900,66369990,2560,2560,2560,2560,403
|
|
20230627,095800,65338310,2560,2565,2565,2560,2115
|
|
20230627,095700,59913835,2575,2575,2575,2575,384
|
|
20230627,095600,58925035,2575,2570,2575,2570,5240
|
|
20230627,095500,45458045,2570,2540,2570,2540,9823
|
|
20230627,095400,20322535,2540,2540,2540,2540,4
|
|
20230627,095300,20312375,2540,2540,2540,2540,78
|
|
20230627,095200,20114255,2540,2540,2540,2540,4
|
|
20230627,095100,20104095,2540,2540,2540,2540,1
|
|
20230627,095000,20101555,2535,2535,2535,2535,0
|
|
20230627,094900,20101555,2535,2535,2535,2535,0
|
|
20230627,094800,20101555,2535,2535,2535,2535,0
|
|
20230627,094700,20101555,2535,2535,2535,2535,405
|
|
20230627,094600,19074880,2535,2535,2535,2535,500
|
|
20230627,094500,17807380,2535,2530,2535,2530,202
|
|
20230627,094400,17296315,2530,2525,2530,2525,47
|
|
20230627,094300,17177630,2530,2530,2530,2530,100
|
|
20230627,094200,16924630,2530,2530,2530,2530,4
|
|
20230627,094100,16914510,2530,2530,2530,2530,5
|
|
20230627,094000,16901860,2530,2530,2530,2530,0
|
|
20230627,093900,16901860,2530,2530,2530,2530,4
|
|
20230627,093800,16891740,2530,2530,2530,2530,0
|
|
20230627,093700,16891740,2530,2530,2530,2530,7
|
|
20230627,093600,16874030,2530,2530,2530,2530,4
|
|
20230627,093500,16863910,2530,2530,2530,2530,0
|
|
20230627,093400,16863910,2530,2530,2530,2530,54
|
|
20230627,093300,16727290,2530,2530,2530,2530,95
|
|
20230627,093200,16486940,2530,2530,2530,2530,0
|
|
20230627,093100,16486940,2530,2530,2530,2530,2
|
|
20230627,093000,16481880,2520,2520,2520,2520,50
|
|
20230627,092900,16355880,2525,2525,2525,2525,15
|
|
20230627,092800,16318005,2530,2530,2530,2530,633
|
|
20230627,092700,14716515,2540,2540,2540,2540,1
|
|
20230627,092600,14713975,2530,2530,2530,2530,1000
|
|
20230627,092500,12183975,2530,2530,2530,2530,50
|
|
20230627,092400,12057475,2530,2530,2530,2520,1635
|
|
20230627,092300,7922285,2520,2535,2535,2520,518
|
|
20230627,092200,6609885,2535,2540,2540,2535,41
|
|
20230627,092100,6505945,2540,2540,2540,2540,2
|
|
20230627,092000,6500865,2540,2540,2540,2540,84
|
|
20230627,091900,6287505,2550,2550,2550,2540,9
|
|
20230627,091800,6264595,2560,2560,2560,2560,0
|
|
20230627,091700,6264595,2560,2560,2560,2560,0
|
|
20230627,091600,6264595,2560,2535,2560,2535,45
|
|
20230627,091500,6150245,2525,2525,2525,2525,0
|
|
20230627,091400,6150245,2525,2525,2525,2525,0
|
|
20230627,091300,6150245,2525,2525,2530,2525,1607
|
|
20230627,091200,2090365,2525,2525,2525,2525,0
|
|
20230627,091100,2090365,2525,2525,2525,2525,10
|
|
20230627,091000,2065115,2525,2525,2525,2525,0
|
|
20230627,090900,2065115,2525,2525,2525,2525,0
|
|
20230627,090800,2065115,2525,2525,2525,2525,0
|
|
20230627,090700,2065115,2525,2525,2525,2525,9
|
|
20230627,090600,2042390,2530,2530,2530,2530,200
|
|
20230627,090500,1536390,2535,2530,2535,2530,102
|
|
20230627,090400,1277830,2535,2535,2535,2535,0
|
|
20230627,090300,1277830,2535,2530,2535,2530,100
|
|
20230627,090200,1024570,2530,2530,2530,2530,0
|
|
20230627,090100,1024570,2530,2530,2530,2530,1
|
|
20230627,090000,1022040,2505,2505,2505,2505,408
|