597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185400,204053115,2530,2530,2530,2530,773
|
|
20230628,185300,204053115,2530,2530,2530,2530,0
|
|
20230628,185200,204053115,2530,2530,2530,2530,0
|
|
20230628,185100,204053115,2530,2530,2530,2530,0
|
|
20230628,185000,204053115,2530,2530,2530,2530,0
|
|
20230628,184900,204053115,2530,2530,2530,2530,0
|
|
20230628,184800,204053115,2530,2530,2530,2530,0
|
|
20230628,184700,204053115,2530,2530,2530,2530,0
|
|
20230628,184600,204053115,2530,2530,2530,2530,0
|
|
20230628,184500,204053115,2530,2530,2530,2530,0
|
|
20230628,184400,204053115,2530,2530,2530,2530,0
|
|
20230628,184300,204053115,2530,2530,2530,2530,0
|
|
20230628,184200,204053115,2530,2530,2530,2530,0
|
|
20230628,184100,204053115,2530,2530,2530,2530,0
|
|
20230628,184000,204053115,2530,2530,2530,2530,0
|
|
20230628,183900,204053115,2530,2530,2530,2530,0
|
|
20230628,183800,204053115,2530,2530,2530,2530,0
|
|
20230628,183700,204053115,2530,2530,2530,2530,0
|
|
20230628,183600,204053115,2530,2530,2530,2530,0
|
|
20230628,183500,204053115,2530,2530,2530,2530,0
|
|
20230628,183400,204053115,2530,2530,2530,2530,0
|
|
20230628,183300,204053115,2530,2530,2530,2530,0
|
|
20230628,183200,204053115,2530,2530,2530,2530,0
|
|
20230628,183100,204053115,2530,2530,2530,2530,0
|
|
20230628,183000,204053115,2530,2530,2530,2530,0
|
|
20230628,182900,204053115,2530,2530,2530,2530,0
|
|
20230628,182800,204053115,2530,2530,2530,2530,0
|
|
20230628,182700,204053115,2530,2530,2530,2530,0
|
|
20230628,182600,204053115,2530,2530,2530,2530,0
|
|
20230628,182500,204053115,2530,2530,2530,2530,0
|
|
20230628,182400,204053115,2530,2530,2530,2530,773
|
|
20230628,182300,204053115,2530,2530,2530,2530,0
|
|
20230628,182200,204053115,2530,2530,2530,2530,0
|
|
20230628,182100,204053115,2530,2530,2530,2530,0
|
|
20230628,182000,204053115,2530,2530,2530,2530,0
|
|
20230628,181900,204053115,2530,2530,2530,2530,0
|
|
20230628,181800,204053115,2530,2530,2530,2530,0
|
|
20230628,181700,204053115,2530,2530,2530,2530,0
|
|
20230628,181600,204053115,2530,2530,2530,2530,0
|
|
20230628,181500,204053115,2530,2530,2530,2530,0
|
|
20230628,181400,204053115,2530,2530,2530,2530,0
|
|
20230628,181300,204053115,2530,2530,2530,2530,0
|
|
20230628,181200,204053115,2530,2530,2530,2530,0
|
|
20230628,181100,204053115,2530,2530,2530,2530,0
|
|
20230628,181000,204053115,2530,2530,2530,2530,0
|
|
20230628,180900,204053115,2530,2530,2530,2530,0
|
|
20230628,180800,204053115,2530,2530,2530,2530,0
|
|
20230628,180700,204053115,2530,2530,2530,2530,0
|
|
20230628,180600,204053115,2530,2530,2530,2530,0
|
|
20230628,180500,204053115,2530,2530,2530,2530,0
|
|
20230628,180400,204053115,2530,2530,2530,2530,0
|
|
20230628,180300,204053115,2530,2530,2530,2530,0
|
|
20230628,180200,204053115,2530,2530,2530,2530,0
|
|
20230628,180100,204053115,2530,2530,2530,2530,0
|
|
20230628,180000,204053115,2530,2530,2530,2530,0
|
|
20230628,175900,204053115,2530,2530,2530,2530,0
|
|
20230628,175800,204053115,2530,2530,2530,2530,0
|
|
20230628,175700,204053115,2530,2530,2530,2530,0
|
|
20230628,175600,204053115,2530,2530,2530,2530,0
|
|
20230628,175500,204053115,2530,2530,2530,2530,0
|
|
20230628,175400,204053115,2530,2530,2530,2530,773
|
|
20230628,175300,204053115,2530,2530,2530,2530,0
|
|
20230628,175200,204053115,2530,2530,2530,2530,0
|
|
20230628,175100,204053115,2530,2530,2530,2530,0
|
|
20230628,175000,204053115,2530,2530,2530,2530,0
|
|
20230628,174900,204053115,2530,2530,2530,2530,0
|
|
20230628,174800,204053115,2530,2530,2530,2530,0
|
|
20230628,174700,204053115,2530,2530,2530,2530,0
|
|
20230628,174600,204053115,2530,2530,2530,2530,0
|
|
20230628,174500,204053115,2530,2530,2530,2530,0
|
|
20230628,174400,204053115,2530,2530,2530,2530,0
|
|
20230628,174300,204053115,2530,2530,2530,2530,0
|
|
20230628,174200,204053115,2530,2530,2530,2530,0
|
|
20230628,174100,204053115,2530,2530,2530,2530,0
|
|
20230628,174000,204053115,2530,2530,2530,2530,0
|
|
20230628,173900,204053115,2530,2530,2530,2530,0
|
|
20230628,173800,204053115,2530,2530,2530,2530,0
|
|
20230628,173700,204053115,2530,2530,2530,2530,0
|
|
20230628,173600,204053115,2530,2530,2530,2530,0
|
|
20230628,173500,204053115,2530,2530,2530,2530,0
|
|
20230628,173400,204053115,2530,2530,2530,2530,0
|
|
20230628,173300,204053115,2530,2530,2530,2530,0
|
|
20230628,173200,204053115,2530,2530,2530,2530,0
|
|
20230628,173100,204053115,2530,2530,2530,2530,0
|
|
20230628,173000,204053115,2530,2530,2530,2530,0
|
|
20230628,172900,204053115,2530,2530,2530,2530,0
|
|
20230628,172800,204053115,2530,2530,2530,2530,0
|
|
20230628,172700,204053115,2530,2530,2530,2530,0
|
|
20230628,172600,204053115,2530,2530,2530,2530,0
|
|
20230628,172500,204053115,2530,2530,2530,2530,0
|
|
20230628,172400,204053115,2530,2530,2530,2530,773
|
|
20230628,172300,204053115,2530,2530,2530,2530,0
|
|
20230628,172200,204053115,2530,2530,2530,2530,0
|
|
20230628,172100,204053115,2530,2530,2530,2530,0
|
|
20230628,172000,204053115,2530,2530,2530,2530,0
|
|
20230628,171900,204053115,2530,2530,2530,2530,0
|
|
20230628,171800,204053115,2530,2530,2530,2530,0
|
|
20230628,171700,204053115,2530,2530,2530,2530,0
|
|
20230628,171600,204053115,2530,2530,2530,2530,0
|
|
20230628,171500,204053115,2530,2530,2530,2530,0
|
|
20230628,171400,204053115,2530,2530,2530,2530,0
|
|
20230628,171300,204053115,2530,2530,2530,2530,0
|
|
20230628,171200,204053115,2530,2530,2530,2530,0
|
|
20230628,171100,204053115,2530,2530,2530,2530,0
|
|
20230628,171000,204053115,2530,2530,2530,2530,0
|
|
20230628,170900,204053115,2530,2530,2530,2530,0
|
|
20230628,170800,204053115,2530,2530,2530,2530,0
|
|
20230628,170700,204053115,2530,2530,2530,2530,0
|
|
20230628,170600,204053115,2530,2530,2530,2530,0
|
|
20230628,170500,204053115,2530,2530,2530,2530,0
|
|
20230628,170400,204053115,2530,2530,2530,2530,0
|
|
20230628,170300,204053115,2530,2530,2530,2530,0
|
|
20230628,170200,204053115,2530,2530,2530,2530,0
|
|
20230628,170100,204053115,2530,2530,2530,2530,0
|
|
20230628,170000,204053115,2530,2530,2530,2530,0
|
|
20230628,165900,204053115,2530,2530,2530,2530,0
|
|
20230628,165800,204053115,2530,2530,2530,2530,0
|
|
20230628,165700,204053115,2530,2530,2530,2530,0
|
|
20230628,165600,204053115,2530,2530,2530,2530,0
|
|
20230628,165500,204053115,2530,2530,2530,2530,0
|
|
20230628,165400,204053115,2530,2530,2530,2530,773
|
|
20230628,165300,204053115,2530,2530,2530,2530,0
|
|
20230628,165200,204053115,2530,2530,2530,2530,0
|
|
20230628,165100,204053115,2530,2530,2530,2530,0
|
|
20230628,165000,204053115,2530,2530,2530,2530,0
|
|
20230628,164900,204053115,2530,2530,2530,2530,0
|
|
20230628,164800,204053115,2530,2530,2530,2530,0
|
|
20230628,164700,204053115,2530,2530,2530,2530,0
|
|
20230628,164600,204053115,2530,2530,2530,2530,0
|
|
20230628,164500,204053115,2530,2530,2530,2530,0
|
|
20230628,164400,204053115,2530,2530,2530,2530,0
|
|
20230628,164300,204053115,2530,2530,2530,2530,0
|
|
20230628,164200,204053115,2530,2530,2530,2530,0
|
|
20230628,164100,204053115,2530,2530,2530,2530,0
|
|
20230628,164000,204053115,2530,2530,2530,2530,0
|
|
20230628,163900,204053115,2530,2530,2530,2530,0
|
|
20230628,163800,204053115,2530,2530,2530,2530,0
|
|
20230628,163700,204053115,2530,2530,2530,2530,0
|
|
20230628,163600,204053115,2530,2530,2530,2530,0
|
|
20230628,163500,204053115,2530,2530,2530,2530,0
|
|
20230628,163400,204053115,2530,2530,2530,2530,0
|
|
20230628,163300,204053115,2530,2530,2530,2530,0
|
|
20230628,163200,204053115,2530,2530,2530,2530,0
|
|
20230628,163100,204053115,2530,2530,2530,2530,0
|
|
20230628,163000,204053115,2530,2530,2530,2530,0
|
|
20230628,162900,204053115,2530,2530,2530,2530,0
|
|
20230628,162800,204053115,2530,2530,2530,2530,0
|
|
20230628,162700,204053115,2530,2530,2530,2530,0
|
|
20230628,162600,204053115,2530,2530,2530,2530,0
|
|
20230628,162500,204053115,2530,2530,2530,2530,0
|
|
20230628,162400,204053115,2530,2530,2530,2530,773
|
|
20230628,162300,204053115,2530,2530,2530,2530,0
|
|
20230628,162200,204053115,2530,2530,2530,2530,0
|
|
20230628,162100,204053115,2530,2530,2530,2530,0
|
|
20230628,162000,204053115,2530,2530,2530,2530,0
|
|
20230628,161900,204053115,2530,2530,2530,2530,0
|
|
20230628,161800,204053115,2530,2530,2530,2530,0
|
|
20230628,161700,204053115,2530,2530,2530,2530,0
|
|
20230628,161600,204053115,2530,2530,2530,2530,0
|
|
20230628,161500,204053115,2530,2530,2530,2530,0
|
|
20230628,161400,204053115,2530,2530,2530,2530,0
|
|
20230628,161300,204053115,2530,2530,2530,2530,0
|
|
20230628,161200,204053115,2530,2530,2530,2530,0
|
|
20230628,161100,204053115,2530,2530,2530,2530,0
|
|
20230628,161000,204053115,2530,2530,2530,2530,0
|
|
20230628,160900,204053115,2530,2530,2530,2530,0
|
|
20230628,160800,204053115,2530,2530,2530,2530,0
|
|
20230628,160700,204053115,2530,2530,2530,2530,0
|
|
20230628,160600,204053115,2530,2530,2530,2530,0
|
|
20230628,160500,204053115,2530,2530,2530,2530,0
|
|
20230628,160400,204053115,2530,2530,2530,2530,0
|
|
20230628,160300,204053115,2530,2530,2530,2530,0
|
|
20230628,160200,204053115,2530,2530,2530,2530,0
|
|
20230628,160100,204053115,2530,2530,2530,2530,0
|
|
20230628,160000,204053115,2530,2530,2530,2530,0
|
|
20230628,155900,204053115,2530,2530,2530,2530,0
|
|
20230628,155800,204053115,2530,2530,2530,2530,0
|
|
20230628,155700,204053115,2530,2530,2530,2530,0
|
|
20230628,155600,204053115,2530,2530,2530,2530,0
|
|
20230628,155500,204053115,2530,2530,2530,2530,0
|
|
20230628,155400,204053115,2530,2530,2530,2530,773
|
|
20230628,155300,204053115,2530,2530,2530,2530,0
|
|
20230628,155200,204053115,2530,2530,2530,2530,0
|
|
20230628,155100,204053115,2530,2530,2530,2530,0
|
|
20230628,155000,204053115,2530,2530,2530,2530,0
|
|
20230628,154900,204053115,2530,2530,2530,2530,0
|
|
20230628,154800,204053115,2530,2530,2530,2530,0
|
|
20230628,154700,204053115,2530,2530,2530,2530,0
|
|
20230628,154600,204053115,2530,2530,2530,2530,0
|
|
20230628,154500,204053115,2530,2530,2530,2530,0
|
|
20230628,154400,204053115,2530,2530,2530,2530,0
|
|
20230628,154300,204053115,2530,2530,2530,2530,0
|
|
20230628,154200,204053115,2530,2530,2530,2530,0
|
|
20230628,154100,204053115,2530,2530,2530,2530,0
|
|
20230628,154000,204053115,2530,2530,2530,2530,0
|
|
20230628,153900,204053115,2530,2530,2530,2530,0
|
|
20230628,153800,204053115,2530,2530,2530,2530,0
|
|
20230628,153700,204053115,2530,2530,2530,2530,0
|
|
20230628,153600,204053115,2530,2530,2530,2530,0
|
|
20230628,153500,204053115,2530,2530,2530,2530,0
|
|
20230628,153400,204053115,2530,2530,2530,2530,0
|
|
20230628,153300,204053115,2530,2530,2530,2530,0
|
|
20230628,153200,204053115,2530,2530,2530,2530,0
|
|
20230628,153100,204053115,2530,2530,2530,2530,0
|
|
20230628,153000,204053115,2530,2530,2530,2530,773
|
|
20230628,152900,202097425,2540,2540,2540,2540,0
|
|
20230628,152800,202097425,2540,2540,2540,2540,0
|
|
20230628,152700,202097425,2540,2540,2540,2540,0
|
|
20230628,152600,202097425,2540,2540,2540,2540,0
|
|
20230628,152500,202097425,2540,2540,2540,2540,0
|
|
20230628,152400,202097425,2540,2540,2540,2540,0
|
|
20230628,152300,202097425,2540,2540,2540,2540,0
|
|
20230628,152200,202097425,2540,2540,2540,2540,0
|
|
20230628,152100,202097425,2540,2540,2540,2540,0
|
|
20230628,152000,202097425,2540,2540,2540,2540,0
|
|
20230628,151900,202097425,2540,2535,2540,2530,473
|
|
20230628,151800,200900685,2530,2535,2535,2530,1404
|
|
20230628,151700,197348530,2535,2535,2535,2535,229
|
|
20230628,151600,196768015,2540,2540,2540,2540,0
|
|
20230628,151500,196768015,2540,2540,2540,2540,0
|
|
20230628,151400,196768015,2540,2540,2540,2540,3
|
|
20230628,151300,196760395,2530,2530,2530,2530,1
|
|
20230628,151200,196757865,2540,2545,2545,2535,171
|
|
20230628,151100,196324345,2535,2535,2535,2535,1001
|
|
20230628,151000,193786810,2530,2530,2530,2530,0
|
|
20230628,150900,193786810,2530,2530,2530,2530,2
|
|
20230628,150800,193781750,2530,2530,2530,2530,0
|
|
20230628,150700,193781750,2530,2530,2530,2530,0
|
|
20230628,150600,193781750,2530,2530,2530,2530,658
|
|
20230628,150500,192117010,2525,2540,2540,2525,2865
|
|
20230628,150400,184872290,2550,2550,2550,2550,3
|
|
20230628,150300,184864640,2550,2540,2550,2540,49
|
|
20230628,150200,184740150,2540,2540,2540,2540,4
|
|
20230628,150100,184729990,2530,2530,2530,2530,0
|
|
20230628,150000,184729990,2530,2535,2535,2530,1108
|
|
20230628,145900,181926095,2535,2545,2545,2535,1833
|
|
20230628,145800,177274225,2545,2550,2550,2545,1368
|
|
20230628,145700,173792660,2555,2555,2555,2555,0
|
|
20230628,145600,173792660,2555,2555,2555,2555,0
|
|
20230628,145500,173792660,2555,2555,2555,2555,0
|
|
20230628,145400,173792660,2555,2555,2555,2555,1
|
|
20230628,145300,173790105,2550,2550,2550,2550,5
|
|
20230628,145200,173777355,2550,2555,2555,2550,12
|
|
20230628,145100,173746750,2550,2550,2550,2550,2
|
|
20230628,145000,173741650,2555,2550,2555,2550,1413
|
|
20230628,144900,170138490,2555,2555,2555,2555,0
|
|
20230628,144800,170138490,2555,2555,2555,2555,0
|
|
20230628,144700,170138490,2555,2555,2555,2555,0
|
|
20230628,144600,170138490,2555,2555,2555,2555,10
|
|
20230628,144500,170112940,2550,2550,2550,2550,20
|
|
20230628,144400,170061940,2555,2555,2555,2555,1
|
|
20230628,144300,170059385,2555,2555,2555,2555,1
|
|
20230628,144200,170056830,2555,2555,2555,2555,0
|
|
20230628,144100,170056830,2555,2555,2555,2555,1
|
|
20230628,144000,170054275,2555,2555,2555,2555,3
|
|
20230628,143900,170046610,2560,2555,2560,2555,4
|
|
20230628,143800,170036380,2555,2550,2555,2550,69
|
|
20230628,143700,169860325,2555,2555,2555,2555,7
|
|
20230628,143600,169842440,2565,2565,2565,2565,0
|
|
20230628,143500,169842440,2565,2555,2565,2555,20
|
|
20230628,143400,169791330,2565,2565,2565,2565,100
|
|
20230628,143300,169534830,2565,2565,2565,2565,0
|
|
20230628,143200,169534830,2565,2555,2565,2555,1701
|
|
20230628,143100,165177765,2555,2555,2555,2555,154
|
|
20230628,143000,164784295,2550,2550,2550,2550,0
|
|
20230628,142900,164784295,2550,2550,2550,2550,10
|
|
20230628,142800,164758795,2555,2555,2555,2555,2345
|
|
20230628,142700,158767320,2555,2555,2555,2555,0
|
|
20230628,142600,158767320,2555,2555,2555,2555,248
|
|
20230628,142500,158133680,2560,2555,2560,2555,545
|
|
20230628,142400,156741190,2555,2555,2555,2555,20
|
|
20230628,142300,156690090,2555,2555,2555,2555,40
|
|
20230628,142200,156587890,2560,2560,2560,2560,717
|
|
20230628,142100,154752370,2560,2565,2565,2560,41
|
|
20230628,142000,154647385,2565,2565,2565,2565,3
|
|
20230628,141900,154639690,2565,2565,2565,2565,0
|
|
20230628,141800,154639690,2565,2565,2565,2565,0
|
|
20230628,141700,154639690,2565,2565,2565,2565,0
|
|
20230628,141600,154639690,2565,2560,2565,2560,370
|
|
20230628,141500,153691935,2560,2560,2560,2560,1075
|
|
20230628,141400,150939935,2565,2565,2565,2565,225
|
|
20230628,141300,150362810,2565,2565,2565,2565,709
|
|
20230628,141200,148544225,2560,2560,2560,2560,0
|
|
20230628,141100,148544225,2560,2560,2560,2560,0
|
|
20230628,141000,148544225,2560,2560,2560,2560,0
|
|
20230628,140900,148544225,2560,2555,2560,2555,935
|
|
20230628,140800,146150995,2555,2555,2555,2555,0
|
|
20230628,140700,146150995,2555,2555,2555,2555,333
|
|
20230628,140600,145300180,2555,2555,2555,2555,0
|
|
20230628,140500,145300180,2555,2555,2555,2555,0
|
|
20230628,140400,145300180,2555,2555,2555,2555,0
|
|
20230628,140300,145300180,2555,2555,2555,2555,1900
|
|
20230628,140200,140445680,2565,2565,2565,2565,0
|
|
20230628,140100,140445680,2565,2560,2565,2560,88
|
|
20230628,140000,140220390,2560,2565,2565,2560,3134
|
|
20230628,135900,132186750,2565,2565,2565,2565,0
|
|
20230628,135800,132186750,2565,2565,2565,2565,0
|
|
20230628,135700,132186750,2565,2560,2565,2560,1077
|
|
20230628,135600,129425080,2560,2560,2560,2560,0
|
|
20230628,135500,129425080,2560,2560,2560,2560,0
|
|
20230628,135400,129425080,2560,2560,2560,2560,0
|
|
20230628,135300,129425080,2560,2560,2560,2560,0
|
|
20230628,135200,129425080,2560,2560,2560,2560,0
|
|
20230628,135100,129425080,2560,2560,2560,2560,0
|
|
20230628,135000,129425080,2560,2560,2560,2560,846
|
|
20230628,134900,127259320,2560,2555,2560,2555,1851
|
|
20230628,134800,122527015,2550,2550,2550,2550,404
|
|
20230628,134700,121496815,2550,2550,2550,2550,0
|
|
20230628,134600,121496815,2550,2550,2550,2550,0
|
|
20230628,134500,121496815,2550,2550,2550,2550,5
|
|
20230628,134400,121484065,2555,2555,2555,2555,0
|
|
20230628,134300,121484065,2555,2555,2555,2555,1
|
|
20230628,134200,121481510,2545,2555,2555,2545,532
|
|
20230628,134100,120127010,2560,2560,2560,2560,500
|
|
20230628,134000,118847010,2560,2560,2560,2560,0
|
|
20230628,133900,118847010,2560,2555,2560,2550,441
|
|
20230628,133800,117720260,2555,2555,2555,2555,804
|
|
20230628,133700,115666040,2550,2550,2550,2550,10
|
|
20230628,133600,115640540,2550,2550,2550,2550,0
|
|
20230628,133500,115640540,2550,2550,2550,2550,0
|
|
20230628,133400,115640540,2550,2550,2550,2550,218
|
|
20230628,133300,115084640,2555,2540,2555,2540,3193
|
|
20230628,133200,106938935,2540,2545,2545,2540,457
|
|
20230628,133100,105777045,2540,2545,2545,2540,12
|
|
20230628,133000,105746555,2535,2535,2535,2535,1
|
|
20230628,132900,105744020,2545,2545,2545,2545,0
|
|
20230628,132800,105744020,2545,2545,2545,2545,0
|
|
20230628,132700,105744020,2545,2545,2545,2545,0
|
|
20230628,132600,105744020,2545,2545,2545,2545,0
|
|
20230628,132500,105744020,2545,2545,2545,2545,0
|
|
20230628,132400,105744020,2545,2545,2545,2545,0
|
|
20230628,132300,105744020,2545,2545,2545,2545,20
|
|
20230628,132200,105693120,2550,2550,2550,2550,0
|
|
20230628,132100,105693120,2550,2550,2550,2550,0
|
|
20230628,132000,105693120,2550,2550,2550,2550,0
|
|
20230628,131900,105693120,2550,2550,2550,2550,2
|
|
20230628,131800,105688020,2545,2545,2545,2545,0
|
|
20230628,131700,105688020,2545,2545,2545,2545,0
|
|
20230628,131600,105688020,2545,2545,2545,2545,0
|
|
20230628,131500,105688020,2545,2545,2545,2545,0
|
|
20230628,131400,105688020,2545,2545,2545,2545,0
|
|
20230628,131300,105688020,2545,2545,2545,2545,50
|
|
20230628,131200,105560770,2540,2545,2550,2540,940
|
|
20230628,131100,103165350,2550,2550,2550,2550,0
|
|
20230628,131000,103165350,2550,2535,2550,2535,525
|
|
20230628,130900,101834460,2535,2535,2535,2535,1
|
|
20230628,130800,101831925,2540,2540,2540,2540,0
|
|
20230628,130700,101831925,2540,2540,2540,2540,0
|
|
20230628,130600,101831925,2540,2540,2540,2540,0
|
|
20230628,130500,101831925,2540,2540,2540,2540,6
|
|
20230628,130400,101816685,2550,2550,2550,2550,0
|
|
20230628,130300,101816685,2550,2550,2550,2550,0
|
|
20230628,130200,101816685,2550,2550,2550,2550,0
|
|
20230628,130100,101816685,2550,2550,2550,2550,0
|
|
20230628,130000,101816685,2550,2540,2550,2540,71
|
|
20230628,125900,101636335,2540,2540,2540,2540,0
|
|
20230628,125800,101636335,2540,2540,2540,2540,100
|
|
20230628,125700,101382335,2545,2545,2545,2545,806
|
|
20230628,125600,99331065,2550,2550,2550,2550,0
|
|
20230628,125500,99331065,2550,2550,2550,2550,0
|
|
20230628,125400,99331065,2550,2550,2550,2550,0
|
|
20230628,125300,99331065,2550,2550,2550,2550,1
|
|
20230628,125200,99328515,2545,2540,2545,2540,1217
|
|
20230628,125100,96231255,2545,2545,2545,2545,0
|
|
20230628,125000,96231255,2545,2545,2545,2545,0
|
|
20230628,124900,96231255,2545,2545,2545,2545,0
|
|
20230628,124800,96231255,2545,2545,2545,2545,0
|
|
20230628,124700,96231255,2545,2545,2545,2545,0
|
|
20230628,124600,96231255,2545,2545,2545,2545,41
|
|
20230628,124500,96126910,2540,2540,2540,2540,200
|
|
20230628,124400,95618910,2540,2540,2540,2540,100
|
|
20230628,124300,95364910,2540,2540,2540,2540,200
|
|
20230628,124200,94856910,2540,2540,2540,2540,0
|
|
20230628,124100,94856910,2540,2540,2540,2540,62
|
|
20230628,124000,94699430,2545,2545,2545,2545,0
|
|
20230628,123900,94699430,2545,2545,2545,2545,0
|
|
20230628,123800,94699430,2545,2545,2545,2545,1
|
|
20230628,123700,94696885,2545,2545,2545,2545,469
|
|
20230628,123600,93503280,2545,2545,2545,2545,300
|
|
20230628,123500,92739780,2550,2550,2550,2550,0
|
|
20230628,123400,92739780,2550,2550,2550,2550,0
|
|
20230628,123300,92739780,2550,2550,2550,2550,0
|
|
20230628,123200,92739780,2550,2550,2550,2550,0
|
|
20230628,123100,92739780,2550,2550,2550,2550,0
|
|
20230628,123000,92739780,2550,2550,2550,2550,0
|
|
20230628,122900,92739780,2550,2550,2550,2550,0
|
|
20230628,122800,92739780,2550,2550,2550,2550,1
|
|
20230628,122700,92737230,2550,2550,2550,2550,0
|
|
20230628,122600,92737230,2550,2550,2550,2550,0
|
|
20230628,122500,92737230,2550,2550,2550,2550,0
|
|
20230628,122400,92737230,2550,2550,2550,2550,0
|
|
20230628,122300,92737230,2550,2550,2550,2550,487
|
|
20230628,122200,91495380,2550,2550,2550,2550,0
|
|
20230628,122100,91495380,2550,2550,2550,2550,511
|
|
20230628,122000,90192330,2560,2560,2560,2560,0
|
|
20230628,121900,90192330,2560,2560,2560,2560,0
|
|
20230628,121800,90192330,2560,2560,2560,2560,0
|
|
20230628,121700,90192330,2560,2560,2560,2560,0
|
|
20230628,121600,90192330,2560,2560,2560,2560,0
|
|
20230628,121500,90192330,2560,2560,2560,2560,0
|
|
20230628,121400,90192330,2560,2560,2560,2560,0
|
|
20230628,121300,90192330,2560,2560,2560,2560,0
|
|
20230628,121200,90192330,2560,2560,2560,2560,0
|
|
20230628,121100,90192330,2560,2560,2560,2560,0
|
|
20230628,121000,90192330,2560,2560,2560,2560,0
|
|
20230628,120900,90192330,2560,2560,2560,2560,0
|
|
20230628,120800,90192330,2560,2560,2560,2560,100
|
|
20230628,120700,89936330,2540,2540,2540,2540,0
|
|
20230628,120600,89936330,2540,2540,2540,2540,0
|
|
20230628,120500,89936330,2540,2540,2540,2540,0
|
|
20230628,120400,89936330,2540,2540,2540,2540,0
|
|
20230628,120300,89936330,2540,2540,2540,2540,0
|
|
20230628,120200,89936330,2540,2540,2540,2540,0
|
|
20230628,120100,89936330,2540,2540,2540,2540,0
|
|
20230628,120000,89936330,2540,2540,2540,2540,0
|
|
20230628,115900,89936330,2540,2540,2540,2540,2026
|
|
20230628,115800,84790290,2540,2540,2540,2540,0
|
|
20230628,115700,84790290,2540,2540,2540,2540,0
|
|
20230628,115600,84790290,2540,2540,2540,2540,63
|
|
20230628,115500,84630270,2540,2550,2550,2535,4877
|
|
20230628,115400,72234120,2560,2560,2560,2560,3
|
|
20230628,115300,72226440,2560,2560,2560,2560,6
|
|
20230628,115200,72211080,2550,2550,2550,2550,0
|
|
20230628,115100,72211080,2550,2550,2550,2550,9
|
|
20230628,115000,72188130,2550,2550,2550,2550,0
|
|
20230628,114900,72188130,2550,2550,2550,2550,0
|
|
20230628,114800,72188130,2550,2550,2550,2550,1
|
|
20230628,114700,72185580,2550,2550,2550,2550,0
|
|
20230628,114600,72185580,2550,2550,2550,2550,0
|
|
20230628,114500,72185580,2550,2550,2550,2550,0
|
|
20230628,114400,72185580,2550,2550,2550,2550,0
|
|
20230628,114300,72185580,2550,2550,2550,2550,0
|
|
20230628,114200,72185580,2550,2555,2555,2550,300
|
|
20230628,114100,71420510,2560,2560,2560,2560,957
|
|
20230628,114000,68970590,2560,2560,2560,2560,0
|
|
20230628,113900,68970590,2560,2560,2560,2560,4418
|
|
20230628,113800,57660510,2560,2560,2560,2560,1000
|
|
20230628,113700,55100510,2565,2565,2565,2565,0
|
|
20230628,113600,55100510,2565,2565,2565,2565,38
|
|
20230628,113500,55003040,2565,2565,2565,2565,0
|
|
20230628,113400,55003040,2565,2565,2565,2565,0
|
|
20230628,113300,55003040,2565,2565,2565,2565,0
|
|
20230628,113200,55003040,2565,2565,2565,2565,10
|
|
20230628,113100,54977390,2560,2560,2560,2560,6500
|
|
20230628,113000,38337390,2570,2570,2570,2570,0
|
|
20230628,112900,38337390,2570,2570,2570,2570,0
|
|
20230628,112800,38337390,2570,2570,2570,2570,0
|
|
20230628,112700,38337390,2570,2565,2570,2565,100
|
|
20230628,112600,38080510,2565,2565,2565,2565,0
|
|
20230628,112500,38080510,2565,2565,2565,2565,208
|
|
20230628,112400,37546990,2560,2560,2560,2560,0
|
|
20230628,112300,37546990,2560,2560,2560,2560,1172
|
|
20230628,112200,34546670,2565,2565,2565,2565,0
|
|
20230628,112100,34546670,2565,2555,2565,2555,18
|
|
20230628,112000,34500635,2560,2560,2560,2560,2
|
|
20230628,111900,34495515,2560,2560,2560,2560,0
|
|
20230628,111800,34495515,2560,2560,2560,2560,286
|
|
20230628,111700,33763355,2560,2560,2560,2560,50
|
|
20230628,111600,33635355,2560,2560,2560,2560,2
|
|
20230628,111500,33630235,2555,2555,2555,2555,0
|
|
20230628,111400,33630235,2555,2555,2555,2555,300
|
|
20230628,111300,32863735,2555,2555,2555,2555,206
|
|
20230628,111200,32337405,2550,2550,2550,2550,0
|
|
20230628,111100,32337405,2550,2550,2550,2550,0
|
|
20230628,111000,32337405,2550,2550,2550,2550,10
|
|
20230628,110900,32311905,2555,2555,2555,2555,14
|
|
20230628,110800,32276135,2555,2555,2555,2555,392
|
|
20230628,110700,31274575,2555,2555,2555,2555,100
|
|
20230628,110600,31019075,2550,2550,2550,2550,0
|
|
20230628,110500,31019075,2550,2550,2550,2550,0
|
|
20230628,110400,31019075,2550,2550,2550,2550,299
|
|
20230628,110300,30256625,2555,2555,2555,2555,1
|
|
20230628,110200,30254070,2550,2550,2550,2550,0
|
|
20230628,110100,30254070,2550,2550,2550,2550,5
|
|
20230628,110000,30241320,2555,2555,2555,2555,0
|
|
20230628,105900,30241320,2555,2555,2555,2555,103
|
|
20230628,105800,29978155,2555,2555,2555,2555,250
|
|
20230628,105700,29339405,2555,2555,2555,2555,0
|
|
20230628,105600,29339405,2555,2555,2555,2555,55
|
|
20230628,105500,29198880,2560,2560,2560,2560,1000
|
|
20230628,105400,26638880,2555,2555,2555,2555,3
|
|
20230628,105300,26631215,2555,2555,2555,2555,0
|
|
20230628,105200,26631215,2555,2555,2555,2555,0
|
|
20230628,105100,26631215,2555,2555,2555,2555,0
|
|
20230628,105000,26631215,2555,2560,2560,2555,108
|
|
20230628,104900,26355270,2560,2560,2560,2560,0
|
|
20230628,104800,26355270,2560,2560,2560,2560,0
|
|
20230628,104700,26355270,2560,2560,2560,2560,0
|
|
20230628,104600,26355270,2560,2560,2560,2560,4
|
|
20230628,104500,26345030,2560,2560,2560,2560,0
|
|
20230628,104400,26345030,2560,2560,2560,2560,0
|
|
20230628,104300,26345030,2560,2560,2560,2560,117
|
|
20230628,104200,26045510,2565,2565,2565,2565,0
|
|
20230628,104100,26045510,2565,2565,2565,2565,30
|
|
20230628,104000,25968560,2565,2565,2565,2565,0
|
|
20230628,103900,25968560,2565,2565,2565,2565,0
|
|
20230628,103800,25968560,2565,2565,2565,2565,0
|
|
20230628,103700,25968560,2565,2565,2565,2565,0
|
|
20230628,103600,25968560,2565,2565,2565,2565,11
|
|
20230628,103500,25940345,2570,2570,2570,2570,0
|
|
20230628,103400,25940345,2570,2570,2570,2570,0
|
|
20230628,103300,25940345,2570,2570,2570,2570,0
|
|
20230628,103200,25940345,2570,2570,2570,2570,0
|
|
20230628,103100,25940345,2570,2570,2570,2570,0
|
|
20230628,103000,25940345,2570,2570,2570,2570,1
|
|
20230628,102900,25937775,2555,2555,2555,2555,0
|
|
20230628,102800,25937775,2555,2555,2555,2555,0
|
|
20230628,102700,25937775,2555,2555,2555,2555,0
|
|
20230628,102600,25937775,2555,2570,2570,2555,5771
|
|
20230628,102500,11171105,2565,2565,2565,2565,0
|
|
20230628,102400,11171105,2565,2565,2565,2565,0
|
|
20230628,102300,11171105,2565,2565,2565,2565,0
|
|
20230628,102200,11171105,2565,2565,2565,2565,0
|
|
20230628,102100,11171105,2565,2565,2565,2565,0
|
|
20230628,102000,11171105,2565,2565,2565,2565,59
|
|
20230628,101900,11019770,2565,2565,2565,2565,5
|
|
20230628,101800,11006945,2565,2565,2565,2565,102
|
|
20230628,101700,10745315,2565,2565,2565,2565,100
|
|
20230628,101600,10488815,2565,2565,2565,2565,106
|
|
20230628,101500,10216925,2565,2565,2565,2565,0
|
|
20230628,101400,10216925,2565,2565,2565,2565,0
|
|
20230628,101300,10216925,2565,2565,2565,2565,5
|
|
20230628,101200,10204100,2565,2565,2565,2565,0
|
|
20230628,101100,10204100,2565,2565,2565,2565,1
|
|
20230628,101000,10201535,2565,2565,2565,2565,0
|
|
20230628,100900,10201535,2565,2565,2565,2565,0
|
|
20230628,100800,10201535,2565,2565,2565,2565,100
|
|
20230628,100700,9945035,2565,2565,2565,2565,9
|
|
20230628,100600,9921950,2570,2570,2570,2570,0
|
|
20230628,100500,9921950,2570,2570,2570,2570,5
|
|
20230628,100400,9909100,2570,2570,2570,2570,0
|
|
20230628,100300,9909100,2570,2570,2570,2570,0
|
|
20230628,100200,9909100,2570,2570,2570,2570,5
|
|
20230628,100100,9896250,2565,2565,2565,2565,0
|
|
20230628,100000,9896250,2565,2565,2565,2565,2
|
|
20230628,095900,9891120,2560,2560,2560,2560,0
|
|
20230628,095800,9891120,2560,2560,2560,2560,0
|
|
20230628,095700,9891120,2560,2560,2560,2560,0
|
|
20230628,095600,9891120,2560,2560,2560,2560,0
|
|
20230628,095500,9891120,2560,2560,2560,2560,0
|
|
20230628,095400,9891120,2560,2560,2560,2560,342
|
|
20230628,095300,9015600,2560,2560,2560,2560,0
|
|
20230628,095200,9015600,2560,2560,2560,2560,0
|
|
20230628,095100,9015600,2560,2560,2560,2560,30
|
|
20230628,095000,8938800,2570,2570,2570,2570,5
|
|
20230628,094900,8925950,2570,2570,2570,2570,0
|
|
20230628,094800,8925950,2570,2570,2570,2570,5
|
|
20230628,094700,8913100,2570,2570,2570,2570,0
|
|
20230628,094600,8913100,2570,2570,2570,2570,1
|
|
20230628,094500,8910530,2570,2570,2570,2570,5
|
|
20230628,094400,8897680,2570,2570,2570,2570,0
|
|
20230628,094300,8897680,2570,2570,2570,2570,5
|
|
20230628,094200,8884830,2570,2570,2570,2570,0
|
|
20230628,094100,8884830,2570,2570,2570,2570,5
|
|
20230628,094000,8871980,2570,2570,2570,2570,5
|
|
20230628,093900,8859130,2570,2570,2570,2570,0
|
|
20230628,093800,8859130,2570,2570,2570,2570,5
|
|
20230628,093700,8846280,2570,2570,2570,2570,12
|
|
20230628,093600,8815440,2570,2565,2570,2565,65
|
|
20230628,093500,8648710,2565,2565,2565,2565,5
|
|
20230628,093400,8635885,2565,2565,2565,2565,5
|
|
20230628,093300,8623060,2565,2565,2565,2565,51
|
|
20230628,093200,8492245,2570,2570,2570,2570,5
|
|
20230628,093100,8479395,2570,2570,2570,2570,3
|
|
20230628,093000,8471685,2570,2565,2570,2560,47
|
|
20230628,092900,8351115,2560,2560,2560,2560,0
|
|
20230628,092800,8351115,2560,2560,2560,2560,116
|
|
20230628,092700,8054155,2560,2560,2560,2560,0
|
|
20230628,092600,8054155,2560,2560,2560,2560,0
|
|
20230628,092500,8054155,2560,2560,2560,2560,5
|
|
20230628,092400,8041355,2560,2560,2560,2560,0
|
|
20230628,092300,8041355,2560,2560,2560,2560,105
|
|
20230628,092200,7772555,2560,2560,2560,2560,5
|
|
20230628,092100,7759755,2560,2560,2560,2560,0
|
|
20230628,092000,7759755,2560,2560,2560,2560,5
|
|
20230628,091900,7746955,2560,2560,2560,2560,0
|
|
20230628,091800,7746955,2560,2560,2560,2560,5
|
|
20230628,091700,7734155,2555,2555,2555,2555,10
|
|
20230628,091600,7708605,2560,2560,2560,2560,0
|
|
20230628,091500,7708605,2560,2560,2560,2560,35
|
|
20230628,091400,7619005,2555,2560,2560,2555,197
|
|
20230628,091300,7115645,2560,2560,2560,2560,65
|
|
20230628,091200,6949245,2565,2565,2565,2565,214
|
|
20230628,091100,6400335,2565,2565,2565,2565,50
|
|
20230628,091000,6272085,2570,2570,2570,2570,0
|
|
20230628,090900,6272085,2570,2570,2570,2570,0
|
|
20230628,090800,6272085,2570,2575,2575,2570,53
|
|
20230628,090700,6135625,2580,2580,2580,2580,0
|
|
20230628,090600,6135625,2580,2580,2580,2580,0
|
|
20230628,090500,6135625,2580,2580,2580,2580,0
|
|
20230628,090400,6135625,2580,2575,2585,2575,1517
|
|
20230628,090300,2227670,2575,2570,2575,2570,113
|
|
20230628,090200,1937190,2570,2565,2570,2565,737
|
|
20230628,090100,43460,2560,2560,2560,2560,5
|
|
20230628,090000,30660,2555,2555,2555,2555,12
|