654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195100,134583595,2185,2185,2185,2185,1210
|
|
20230627,195000,134583595,2185,2185,2185,2185,0
|
|
20230627,194900,134583595,2185,2185,2185,2185,0
|
|
20230627,194800,134583595,2185,2185,2185,2185,0
|
|
20230627,194700,134583595,2185,2185,2185,2185,0
|
|
20230627,194600,134583595,2185,2185,2185,2185,0
|
|
20230627,194500,134583595,2185,2185,2185,2185,0
|
|
20230627,194400,134583595,2185,2185,2185,2185,0
|
|
20230627,194300,134583595,2185,2185,2185,2185,0
|
|
20230627,194200,134583595,2185,2185,2185,2185,0
|
|
20230627,194100,134583595,2185,2185,2185,2185,0
|
|
20230627,194000,134583595,2185,2185,2185,2185,0
|
|
20230627,193900,134583595,2185,2185,2185,2185,0
|
|
20230627,193800,134583595,2185,2185,2185,2185,0
|
|
20230627,193700,134583595,2185,2185,2185,2185,0
|
|
20230627,193600,134583595,2185,2185,2185,2185,0
|
|
20230627,193500,134583595,2185,2185,2185,2185,0
|
|
20230627,193400,134583595,2185,2185,2185,2185,0
|
|
20230627,193300,134583595,2185,2185,2185,2185,0
|
|
20230627,193200,134583595,2185,2185,2185,2185,0
|
|
20230627,193100,134583595,2185,2185,2185,2185,0
|
|
20230627,193000,134583595,2185,2185,2185,2185,0
|
|
20230627,192900,134583595,2185,2185,2185,2185,0
|
|
20230627,192800,134583595,2185,2185,2185,2185,0
|
|
20230627,192700,134583595,2185,2185,2185,2185,0
|
|
20230627,192600,134583595,2185,2185,2185,2185,0
|
|
20230627,192500,134583595,2185,2185,2185,2185,0
|
|
20230627,192400,134583595,2185,2185,2185,2185,0
|
|
20230627,192300,134583595,2185,2185,2185,2185,0
|
|
20230627,192200,134583595,2185,2185,2185,2185,0
|
|
20230627,192100,134583595,2185,2185,2185,2185,1210
|
|
20230627,192000,134583595,2185,2185,2185,2185,0
|
|
20230627,191900,134583595,2185,2185,2185,2185,0
|
|
20230627,191800,134583595,2185,2185,2185,2185,0
|
|
20230627,191700,134583595,2185,2185,2185,2185,0
|
|
20230627,191600,134583595,2185,2185,2185,2185,0
|
|
20230627,191500,134583595,2185,2185,2185,2185,0
|
|
20230627,191400,134583595,2185,2185,2185,2185,0
|
|
20230627,191300,134583595,2185,2185,2185,2185,0
|
|
20230627,191200,134583595,2185,2185,2185,2185,0
|
|
20230627,191100,134583595,2185,2185,2185,2185,0
|
|
20230627,191000,134583595,2185,2185,2185,2185,0
|
|
20230627,190900,134583595,2185,2185,2185,2185,0
|
|
20230627,190800,134583595,2185,2185,2185,2185,0
|
|
20230627,190700,134583595,2185,2185,2185,2185,0
|
|
20230627,190600,134583595,2185,2185,2185,2185,0
|
|
20230627,190500,134583595,2185,2185,2185,2185,0
|
|
20230627,190400,134583595,2185,2185,2185,2185,0
|
|
20230627,190300,134583595,2185,2185,2185,2185,0
|
|
20230627,190200,134583595,2185,2185,2185,2185,0
|
|
20230627,190100,134583595,2185,2185,2185,2185,0
|
|
20230627,190000,134583595,2185,2185,2185,2185,0
|
|
20230627,185900,134583595,2185,2185,2185,2185,0
|
|
20230627,185800,134583595,2185,2185,2185,2185,0
|
|
20230627,185700,134583595,2185,2185,2185,2185,0
|
|
20230627,185600,134583595,2185,2185,2185,2185,0
|
|
20230627,185500,134583595,2185,2185,2185,2185,0
|
|
20230627,185400,134583595,2185,2185,2185,2185,0
|
|
20230627,185300,134583595,2185,2185,2185,2185,0
|
|
20230627,185200,134583595,2185,2185,2185,2185,0
|
|
20230627,185100,134583595,2185,2185,2185,2185,1210
|
|
20230627,185000,134583595,2185,2185,2185,2185,0
|
|
20230627,184900,134583595,2185,2185,2185,2185,0
|
|
20230627,184800,134583595,2185,2185,2185,2185,0
|
|
20230627,184700,134583595,2185,2185,2185,2185,0
|
|
20230627,184600,134583595,2185,2185,2185,2185,0
|
|
20230627,184500,134583595,2185,2185,2185,2185,0
|
|
20230627,184400,134583595,2185,2185,2185,2185,0
|
|
20230627,184300,134583595,2185,2185,2185,2185,0
|
|
20230627,184200,134583595,2185,2185,2185,2185,0
|
|
20230627,184100,134583595,2185,2185,2185,2185,0
|
|
20230627,184000,134583595,2185,2185,2185,2185,0
|
|
20230627,183900,134583595,2185,2185,2185,2185,0
|
|
20230627,183800,134583595,2185,2185,2185,2185,0
|
|
20230627,183700,134583595,2185,2185,2185,2185,0
|
|
20230627,183600,134583595,2185,2185,2185,2185,0
|
|
20230627,183500,134583595,2185,2185,2185,2185,0
|
|
20230627,183400,134583595,2185,2185,2185,2185,0
|
|
20230627,183300,134583595,2185,2185,2185,2185,0
|
|
20230627,183200,134583595,2185,2185,2185,2185,0
|
|
20230627,183100,134583595,2185,2185,2185,2185,0
|
|
20230627,183000,134583595,2185,2185,2185,2185,0
|
|
20230627,182900,134583595,2185,2185,2185,2185,0
|
|
20230627,182800,134583595,2185,2185,2185,2185,0
|
|
20230627,182700,134583595,2185,2185,2185,2185,0
|
|
20230627,182600,134583595,2185,2185,2185,2185,0
|
|
20230627,182500,134583595,2185,2185,2185,2185,0
|
|
20230627,182400,134583595,2185,2185,2185,2185,0
|
|
20230627,182300,134583595,2185,2185,2185,2185,0
|
|
20230627,182200,134583595,2185,2185,2185,2185,0
|
|
20230627,182100,134583595,2185,2185,2185,2185,1210
|
|
20230627,182000,134583595,2185,2185,2185,2185,0
|
|
20230627,181900,134583595,2185,2185,2185,2185,0
|
|
20230627,181800,134583595,2185,2185,2185,2185,0
|
|
20230627,181700,134583595,2185,2185,2185,2185,0
|
|
20230627,181600,134583595,2185,2185,2185,2185,0
|
|
20230627,181500,134583595,2185,2185,2185,2185,0
|
|
20230627,181400,134583595,2185,2185,2185,2185,0
|
|
20230627,181300,134583595,2185,2185,2185,2185,0
|
|
20230627,181200,134583595,2185,2185,2185,2185,0
|
|
20230627,181100,134583595,2185,2185,2185,2185,0
|
|
20230627,181000,134583595,2185,2185,2185,2185,0
|
|
20230627,180900,134583595,2185,2185,2185,2185,0
|
|
20230627,180800,134583595,2185,2185,2185,2185,0
|
|
20230627,180700,134583595,2185,2185,2185,2185,0
|
|
20230627,180600,134583595,2185,2185,2185,2185,0
|
|
20230627,180500,134583595,2185,2185,2185,2185,0
|
|
20230627,180400,134583595,2185,2185,2185,2185,0
|
|
20230627,180300,134583595,2185,2185,2185,2185,0
|
|
20230627,180200,134583595,2185,2185,2185,2185,0
|
|
20230627,180100,134583595,2185,2185,2185,2185,0
|
|
20230627,180000,134583595,2185,2185,2185,2185,0
|
|
20230627,175900,134583595,2185,2185,2185,2185,0
|
|
20230627,175800,134583595,2185,2185,2185,2185,0
|
|
20230627,175700,134583595,2185,2185,2185,2185,0
|
|
20230627,175600,134583595,2185,2185,2185,2185,0
|
|
20230627,175500,134583595,2185,2185,2185,2185,0
|
|
20230627,175400,134583595,2185,2185,2185,2185,0
|
|
20230627,175300,134583595,2185,2185,2185,2185,0
|
|
20230627,175200,134583595,2185,2185,2185,2185,0
|
|
20230627,175100,134583595,2185,2185,2185,2185,1210
|
|
20230627,175000,134583595,2185,2185,2185,2185,0
|
|
20230627,174900,134583595,2185,2185,2185,2185,0
|
|
20230627,174800,134583595,2185,2185,2185,2185,0
|
|
20230627,174700,134583595,2185,2185,2185,2185,0
|
|
20230627,174600,134583595,2185,2185,2185,2185,0
|
|
20230627,174500,134583595,2185,2185,2185,2185,0
|
|
20230627,174400,134583595,2185,2185,2185,2185,0
|
|
20230627,174300,134583595,2185,2185,2185,2185,0
|
|
20230627,174200,134583595,2185,2185,2185,2185,0
|
|
20230627,174100,134583595,2185,2185,2185,2185,0
|
|
20230627,174000,134583595,2185,2185,2185,2185,0
|
|
20230627,173900,134583595,2185,2185,2185,2185,0
|
|
20230627,173800,134583595,2185,2185,2185,2185,0
|
|
20230627,173700,134583595,2185,2185,2185,2185,0
|
|
20230627,173600,134583595,2185,2185,2185,2185,0
|
|
20230627,173500,134583595,2185,2185,2185,2185,0
|
|
20230627,173400,134583595,2185,2185,2185,2185,0
|
|
20230627,173300,134583595,2185,2185,2185,2185,0
|
|
20230627,173200,134583595,2185,2185,2185,2185,0
|
|
20230627,173100,134583595,2185,2185,2185,2185,0
|
|
20230627,173000,134583595,2185,2185,2185,2185,0
|
|
20230627,172900,134583595,2185,2185,2185,2185,0
|
|
20230627,172800,134583595,2185,2185,2185,2185,0
|
|
20230627,172700,134583595,2185,2185,2185,2185,0
|
|
20230627,172600,134583595,2185,2185,2185,2185,0
|
|
20230627,172500,134583595,2185,2185,2185,2185,0
|
|
20230627,172400,134583595,2185,2185,2185,2185,0
|
|
20230627,172300,134583595,2185,2185,2185,2185,0
|
|
20230627,172200,134583595,2185,2185,2185,2185,0
|
|
20230627,172100,134583595,2185,2185,2185,2185,1210
|
|
20230627,172000,134583595,2185,2185,2185,2185,0
|
|
20230627,171900,134583595,2185,2185,2185,2185,0
|
|
20230627,171800,134583595,2185,2185,2185,2185,0
|
|
20230627,171700,134583595,2185,2185,2185,2185,0
|
|
20230627,171600,134583595,2185,2185,2185,2185,0
|
|
20230627,171500,134583595,2185,2185,2185,2185,0
|
|
20230627,171400,134583595,2185,2185,2185,2185,0
|
|
20230627,171300,134583595,2185,2185,2185,2185,0
|
|
20230627,171200,134583595,2185,2185,2185,2185,0
|
|
20230627,171100,134583595,2185,2185,2185,2185,0
|
|
20230627,171000,134583595,2185,2185,2185,2185,0
|
|
20230627,170900,134583595,2185,2185,2185,2185,0
|
|
20230627,170800,134583595,2185,2185,2185,2185,0
|
|
20230627,170700,134583595,2185,2185,2185,2185,0
|
|
20230627,170600,134583595,2185,2185,2185,2185,0
|
|
20230627,170500,134583595,2185,2185,2185,2185,0
|
|
20230627,170400,134583595,2185,2185,2185,2185,0
|
|
20230627,170300,134583595,2185,2185,2185,2185,0
|
|
20230627,170200,134583595,2185,2185,2185,2185,0
|
|
20230627,170100,134583595,2185,2185,2185,2185,0
|
|
20230627,170000,134583595,2185,2185,2185,2185,0
|
|
20230627,165900,134583595,2185,2185,2185,2185,0
|
|
20230627,165800,134583595,2185,2185,2185,2185,0
|
|
20230627,165700,134583595,2185,2185,2185,2185,0
|
|
20230627,165600,134583595,2185,2185,2185,2185,0
|
|
20230627,165500,134583595,2185,2185,2185,2185,0
|
|
20230627,165400,134583595,2185,2185,2185,2185,0
|
|
20230627,165300,134583595,2185,2185,2185,2185,0
|
|
20230627,165200,134583595,2185,2185,2185,2185,0
|
|
20230627,165100,134583595,2185,2185,2185,2185,1210
|
|
20230627,165000,134583595,2185,2185,2185,2185,0
|
|
20230627,164900,134583595,2185,2185,2185,2185,0
|
|
20230627,164800,134583595,2185,2185,2185,2185,0
|
|
20230627,164700,134583595,2185,2185,2185,2185,0
|
|
20230627,164600,134583595,2185,2185,2185,2185,0
|
|
20230627,164500,134583595,2185,2185,2185,2185,0
|
|
20230627,164400,134583595,2185,2185,2185,2185,0
|
|
20230627,164300,134583595,2185,2185,2185,2185,0
|
|
20230627,164200,134583595,2185,2185,2185,2185,0
|
|
20230627,164100,134583595,2185,2185,2185,2185,0
|
|
20230627,164000,134583595,2185,2185,2185,2185,0
|
|
20230627,163900,134583595,2185,2185,2185,2185,0
|
|
20230627,163800,134583595,2185,2185,2185,2185,0
|
|
20230627,163700,134583595,2185,2185,2185,2185,0
|
|
20230627,163600,134583595,2185,2185,2185,2185,0
|
|
20230627,163500,134583595,2185,2185,2185,2185,0
|
|
20230627,163400,134583595,2185,2185,2185,2185,0
|
|
20230627,163300,134583595,2185,2185,2185,2185,0
|
|
20230627,163200,134583595,2185,2185,2185,2185,0
|
|
20230627,163100,134583595,2185,2185,2185,2185,0
|
|
20230627,163000,134583595,2185,2185,2185,2185,0
|
|
20230627,162900,134583595,2185,2185,2185,2185,0
|
|
20230627,162800,134583595,2185,2185,2185,2185,0
|
|
20230627,162700,134583595,2185,2185,2185,2185,0
|
|
20230627,162600,134583595,2185,2185,2185,2185,0
|
|
20230627,162500,134583595,2185,2185,2185,2185,0
|
|
20230627,162400,134583595,2185,2185,2185,2185,0
|
|
20230627,162300,134583595,2185,2185,2185,2185,0
|
|
20230627,162200,134583595,2185,2185,2185,2185,0
|
|
20230627,162100,134583595,2185,2185,2185,2185,1210
|
|
20230627,162000,134583595,2185,2185,2185,2185,0
|
|
20230627,161900,134583595,2185,2185,2185,2185,0
|
|
20230627,161800,134583595,2185,2185,2185,2185,0
|
|
20230627,161700,134583595,2185,2185,2185,2185,0
|
|
20230627,161600,134583595,2185,2185,2185,2185,0
|
|
20230627,161500,134583595,2185,2185,2185,2185,0
|
|
20230627,161400,134583595,2185,2185,2185,2185,0
|
|
20230627,161300,134583595,2185,2185,2185,2185,0
|
|
20230627,161200,134583595,2185,2185,2185,2185,0
|
|
20230627,161100,134583595,2185,2185,2185,2185,0
|
|
20230627,161000,134583595,2185,2185,2185,2185,0
|
|
20230627,160900,134583595,2185,2185,2185,2185,0
|
|
20230627,160800,134583595,2185,2185,2185,2185,0
|
|
20230627,160700,134583595,2185,2185,2185,2185,0
|
|
20230627,160600,134583595,2185,2185,2185,2185,0
|
|
20230627,160500,134583595,2185,2185,2185,2185,0
|
|
20230627,160400,134583595,2185,2185,2185,2185,0
|
|
20230627,160300,134583595,2185,2185,2185,2185,0
|
|
20230627,160200,134583595,2185,2185,2185,2185,0
|
|
20230627,160100,134583595,2185,2185,2185,2185,0
|
|
20230627,160000,134583595,2185,2185,2185,2185,0
|
|
20230627,155900,134583595,2185,2185,2185,2185,0
|
|
20230627,155800,134583595,2185,2185,2185,2185,0
|
|
20230627,155700,134583595,2185,2185,2185,2185,0
|
|
20230627,155600,134583595,2185,2185,2185,2185,0
|
|
20230627,155500,134583595,2185,2185,2185,2185,0
|
|
20230627,155400,134583595,2185,2185,2185,2185,0
|
|
20230627,155300,134583595,2185,2185,2185,2185,0
|
|
20230627,155200,134583595,2185,2185,2185,2185,0
|
|
20230627,155100,134583595,2185,2185,2185,2185,1210
|
|
20230627,155000,134583595,2185,2185,2185,2185,0
|
|
20230627,154900,134583595,2185,2185,2185,2185,0
|
|
20230627,154800,134583595,2185,2185,2185,2185,0
|
|
20230627,154700,134583595,2185,2185,2185,2185,0
|
|
20230627,154600,134583595,2185,2185,2185,2185,0
|
|
20230627,154500,134583595,2185,2185,2185,2185,0
|
|
20230627,154400,134583595,2185,2185,2185,2185,0
|
|
20230627,154300,134583595,2185,2185,2185,2185,0
|
|
20230627,154200,134583595,2185,2185,2185,2185,0
|
|
20230627,154100,134583595,2185,2185,2185,2185,0
|
|
20230627,154000,134583595,2185,2185,2185,2185,0
|
|
20230627,153900,134583595,2185,2185,2185,2185,0
|
|
20230627,153800,134583595,2185,2185,2185,2185,0
|
|
20230627,153700,134583595,2185,2185,2185,2185,0
|
|
20230627,153600,134583595,2185,2185,2185,2185,0
|
|
20230627,153500,134583595,2185,2185,2185,2185,0
|
|
20230627,153400,134583595,2185,2185,2185,2185,0
|
|
20230627,153300,134583595,2185,2185,2185,2185,0
|
|
20230627,153200,134583595,2185,2185,2185,2185,0
|
|
20230627,153100,134583595,2185,2185,2185,2185,0
|
|
20230627,153000,134583595,2185,2185,2185,2185,1210
|
|
20230627,152900,131939745,2185,2185,2185,2185,0
|
|
20230627,152800,131939745,2185,2185,2185,2185,0
|
|
20230627,152700,131939745,2185,2185,2185,2185,0
|
|
20230627,152600,131939745,2185,2185,2185,2185,0
|
|
20230627,152500,131939745,2185,2185,2185,2185,0
|
|
20230627,152400,131939745,2185,2185,2185,2185,0
|
|
20230627,152300,131939745,2185,2185,2185,2185,0
|
|
20230627,152200,131939745,2185,2185,2185,2185,0
|
|
20230627,152100,131939745,2185,2185,2185,2185,0
|
|
20230627,152000,131939745,2185,2185,2185,2185,0
|
|
20230627,151900,131939745,2185,2185,2185,2185,0
|
|
20230627,151800,131939745,2185,2185,2185,2185,1
|
|
20230627,151700,131937560,2175,2175,2175,2175,159
|
|
20230627,151600,131591735,2175,2175,2175,2175,0
|
|
20230627,151500,131591735,2175,2185,2185,2175,32
|
|
20230627,151400,131521915,2185,2175,2185,2170,2081
|
|
20230627,151300,126998030,2185,2185,2185,2185,0
|
|
20230627,151200,126998030,2185,2185,2185,2185,0
|
|
20230627,151100,126998030,2185,2185,2185,2185,0
|
|
20230627,151000,126998030,2185,2185,2185,2185,0
|
|
20230627,150900,126998030,2185,2185,2185,2185,0
|
|
20230627,150800,126998030,2185,2185,2185,2185,0
|
|
20230627,150700,126998030,2185,2185,2185,2185,0
|
|
20230627,150600,126998030,2185,2185,2185,2185,5
|
|
20230627,150500,126987105,2185,2185,2185,2185,1
|
|
20230627,150400,126984920,2185,2185,2185,2185,100
|
|
20230627,150300,126766420,2185,2185,2185,2185,13
|
|
20230627,150200,126738015,2180,2185,2185,2180,8
|
|
20230627,150100,126720560,2175,2175,2175,2175,0
|
|
20230627,150000,126720560,2175,2175,2175,2175,212
|
|
20230627,145900,126259460,2185,2185,2185,2185,49
|
|
20230627,145800,126152395,2180,2180,2180,2180,30
|
|
20230627,145700,126086995,2185,2185,2185,2185,0
|
|
20230627,145600,126086995,2185,2180,2185,2180,18
|
|
20230627,145500,126047750,2185,2180,2185,2180,21
|
|
20230627,145400,126001965,2180,2180,2185,2180,561
|
|
20230627,145300,124778785,2180,2180,2180,2180,3
|
|
20230627,145200,124772245,2180,2180,2180,2180,47
|
|
20230627,145100,124669785,2180,2180,2180,2180,59
|
|
20230627,145000,124541165,2180,2180,2180,2180,212
|
|
20230627,144900,124079005,2185,2185,2185,2185,1
|
|
20230627,144800,124076820,2185,2185,2185,2185,0
|
|
20230627,144700,124076820,2185,2185,2185,2185,0
|
|
20230627,144600,124076820,2185,2185,2185,2185,0
|
|
20230627,144500,124076820,2185,2185,2185,2185,0
|
|
20230627,144400,124076820,2185,2185,2185,2185,0
|
|
20230627,144300,124076820,2185,2185,2185,2185,1
|
|
20230627,144200,124074635,2185,2185,2185,2185,91
|
|
20230627,144100,123875800,2185,2185,2185,2185,1
|
|
20230627,144000,123873615,2175,2180,2185,2175,214
|
|
20230627,143900,123407275,2180,2180,2180,2180,0
|
|
20230627,143800,123407275,2180,2180,2180,2180,0
|
|
20230627,143700,123407275,2180,2180,2180,2180,12
|
|
20230627,143600,123381115,2180,2180,2180,2180,0
|
|
20230627,143500,123381115,2180,2180,2180,2180,225
|
|
20230627,143400,122890615,2180,2180,2180,2180,133
|
|
20230627,143300,122600675,2185,2185,2185,2185,100
|
|
20230627,143200,122382175,2185,2185,2185,2185,20
|
|
20230627,143100,122338475,2180,2180,2180,2180,0
|
|
20230627,143000,122338475,2180,2180,2180,2180,212
|
|
20230627,142900,121876315,2185,2185,2185,2185,0
|
|
20230627,142800,121876315,2185,2185,2185,2185,0
|
|
20230627,142700,121876315,2185,2185,2185,2185,0
|
|
20230627,142600,121876315,2185,2185,2185,2185,0
|
|
20230627,142500,121876315,2185,2185,2185,2185,1
|
|
20230627,142400,121874130,2175,2175,2175,2175,1200
|
|
20230627,142300,119264130,2175,2175,2175,2175,0
|
|
20230627,142200,119264130,2175,2175,2175,2175,0
|
|
20230627,142100,119264130,2175,2175,2175,2175,0
|
|
20230627,142000,119264130,2175,2175,2175,2175,212
|
|
20230627,141900,118803030,2185,2185,2185,2185,0
|
|
20230627,141800,118803030,2185,2185,2185,2185,0
|
|
20230627,141700,118803030,2185,2185,2185,2185,0
|
|
20230627,141600,118803030,2185,2185,2185,2185,213
|
|
20230627,141500,118337625,2185,2185,2185,2185,45
|
|
20230627,141400,118239300,2185,2185,2185,2185,0
|
|
20230627,141300,118239300,2185,2185,2185,2185,0
|
|
20230627,141200,118239300,2185,2185,2185,2185,0
|
|
20230627,141100,118239300,2185,2175,2185,2175,1093
|
|
20230627,141000,115852120,2175,2175,2175,2175,334
|
|
20230627,140900,115125670,2175,2175,2175,2175,0
|
|
20230627,140800,115125670,2175,2175,2175,2175,0
|
|
20230627,140700,115125670,2175,2175,2175,2175,10
|
|
20230627,140600,115103920,2175,2175,2175,2175,0
|
|
20230627,140500,115103920,2175,2175,2175,2175,0
|
|
20230627,140400,115103920,2175,2175,2175,2175,328
|
|
20230627,140300,114390520,2175,2175,2175,2175,4
|
|
20230627,140200,114381820,2175,2175,2175,2175,0
|
|
20230627,140100,114381820,2175,2175,2175,2175,0
|
|
20230627,140000,114381820,2175,2175,2175,2175,213
|
|
20230627,135900,113918545,2180,2180,2180,2180,0
|
|
20230627,135800,113918545,2180,2180,2180,2180,2
|
|
20230627,135700,113914185,2180,2180,2180,2180,6
|
|
20230627,135600,113901105,2180,2180,2180,2180,4
|
|
20230627,135500,113892385,2180,2180,2180,2180,0
|
|
20230627,135400,113892385,2180,2180,2180,2180,2
|
|
20230627,135300,113888025,2175,2180,2180,2175,4
|
|
20230627,135200,113879320,2175,2175,2175,2175,0
|
|
20230627,135100,113879320,2175,2175,2175,2175,0
|
|
20230627,135000,113879320,2175,2175,2175,2175,213
|
|
20230627,134900,113416045,2175,2175,2175,2175,115
|
|
20230627,134800,113165920,2180,2180,2180,2180,1
|
|
20230627,134700,113163740,2180,2180,2180,2180,0
|
|
20230627,134600,113163740,2180,2180,2180,2180,0
|
|
20230627,134500,113163740,2180,2180,2180,2180,12
|
|
20230627,134400,113137580,2180,2180,2180,2180,0
|
|
20230627,134300,113137580,2180,2180,2180,2180,0
|
|
20230627,134200,113137580,2180,2180,2180,2180,65
|
|
20230627,134100,112995880,2180,2180,2180,2180,0
|
|
20230627,134000,112995880,2180,2180,2180,2180,213
|
|
20230627,133900,112531540,2185,2185,2185,2185,90
|
|
20230627,133800,112334890,2180,2180,2180,2180,101
|
|
20230627,133700,112114710,2180,2180,2180,2180,0
|
|
20230627,133600,112114710,2180,2180,2180,2180,0
|
|
20230627,133500,112114710,2180,2180,2180,2180,1000
|
|
20230627,133400,109934710,2185,2185,2185,2185,0
|
|
20230627,133300,109934710,2185,2180,2185,2180,3
|
|
20230627,133200,109928165,2185,2185,2185,2185,0
|
|
20230627,133100,109928165,2185,2185,2185,2185,0
|
|
20230627,133000,109928165,2185,2180,2185,2175,225
|
|
20230627,132900,109438725,2185,2185,2185,2185,0
|
|
20230627,132800,109438725,2185,2185,2185,2185,0
|
|
20230627,132700,109438725,2185,2185,2185,2185,0
|
|
20230627,132600,109438725,2185,2185,2185,2185,3
|
|
20230627,132500,109432170,2185,2185,2185,2185,1
|
|
20230627,132400,109429985,2185,2185,2185,2185,0
|
|
20230627,132300,109429985,2185,2185,2185,2185,0
|
|
20230627,132200,109429985,2185,2185,2185,2185,0
|
|
20230627,132100,109429985,2185,2185,2185,2185,0
|
|
20230627,132000,109429985,2185,2185,2185,2185,1
|
|
20230627,131900,109427800,2185,2185,2185,2185,601
|
|
20230627,131800,108114615,2185,2185,2185,2185,0
|
|
20230627,131700,108114615,2185,2185,2185,2185,9
|
|
20230627,131600,108094950,2175,2175,2175,2175,0
|
|
20230627,131500,108094950,2175,2175,2175,2175,0
|
|
20230627,131400,108094950,2175,2175,2175,2175,0
|
|
20230627,131300,108094950,2175,2175,2175,2175,38
|
|
20230627,131200,108012300,2175,2175,2175,2175,0
|
|
20230627,131100,108012300,2175,2175,2175,2175,31
|
|
20230627,131000,107944875,2175,2175,2175,2175,0
|
|
20230627,130900,107944875,2175,2175,2175,2175,1
|
|
20230627,130800,107942700,2175,2175,2175,2175,0
|
|
20230627,130700,107942700,2175,2175,2175,2175,318
|
|
20230627,130600,107251050,2175,2175,2175,2175,0
|
|
20230627,130500,107251050,2175,2175,2175,2175,0
|
|
20230627,130400,107251050,2175,2175,2175,2175,0
|
|
20230627,130300,107251050,2175,2175,2175,2175,0
|
|
20230627,130200,107251050,2175,2175,2175,2175,300
|
|
20230627,130100,106598550,2180,2180,2180,2180,0
|
|
20230627,130000,106598550,2180,2180,2180,2180,3
|
|
20230627,125900,106592010,2185,2185,2185,2185,1
|
|
20230627,125800,106589825,2175,2175,2175,2175,0
|
|
20230627,125700,106589825,2175,2175,2175,2175,1503
|
|
20230627,125600,103320800,2185,2185,2185,2185,1
|
|
20230627,125500,103318615,2180,2180,2180,2180,0
|
|
20230627,125400,103318615,2180,2180,2180,2180,7
|
|
20230627,125300,103303355,2180,2180,2180,2180,0
|
|
20230627,125200,103303355,2180,2180,2180,2180,0
|
|
20230627,125100,103303355,2180,2180,2180,2180,0
|
|
20230627,125000,103303355,2180,2180,2180,2180,0
|
|
20230627,124900,103303355,2180,2180,2180,2180,192
|
|
20230627,124800,102884795,2180,2180,2180,2180,0
|
|
20230627,124700,102884795,2180,2180,2180,2180,0
|
|
20230627,124600,102884795,2180,2180,2180,2180,9
|
|
20230627,124500,102865175,2175,2175,2175,2175,0
|
|
20230627,124400,102865175,2175,2175,2175,2175,151
|
|
20230627,124300,102536750,2185,2185,2185,2185,20
|
|
20230627,124200,102493050,2185,2185,2185,2185,0
|
|
20230627,124100,102493050,2185,2185,2185,2185,0
|
|
20230627,124000,102493050,2185,2185,2185,2185,0
|
|
20230627,123900,102493050,2185,2185,2185,2185,0
|
|
20230627,123800,102493050,2185,2185,2185,2185,85
|
|
20230627,123700,102307325,2185,2185,2185,2185,0
|
|
20230627,123600,102307325,2185,2185,2185,2185,0
|
|
20230627,123500,102307325,2185,2180,2185,2180,2
|
|
20230627,123400,102302960,2175,2175,2175,2175,0
|
|
20230627,123300,102302960,2175,2175,2175,2175,1214
|
|
20230627,123200,99662510,2180,2180,2180,2180,0
|
|
20230627,123100,99662510,2180,2180,2180,2180,0
|
|
20230627,123000,99662510,2180,2180,2180,2180,0
|
|
20230627,122900,99662510,2180,2180,2180,2180,0
|
|
20230627,122800,99662510,2180,2180,2180,2180,5466
|
|
20230627,122700,87746630,2180,2180,2180,2180,10008
|
|
20230627,122600,65929190,2175,2175,2175,2175,0
|
|
20230627,122500,65929190,2175,2175,2175,2175,0
|
|
20230627,122400,65929190,2175,2175,2175,2175,0
|
|
20230627,122300,65929190,2175,2175,2175,2175,0
|
|
20230627,122200,65929190,2175,2175,2175,2175,0
|
|
20230627,122100,65929190,2175,2175,2175,2175,0
|
|
20230627,122000,65929190,2175,2180,2180,2175,104
|
|
20230627,121900,65702490,2180,2180,2180,2180,0
|
|
20230627,121800,65702490,2180,2180,2180,2180,0
|
|
20230627,121700,65702490,2180,2180,2180,2180,0
|
|
20230627,121600,65702490,2180,2180,2180,2180,0
|
|
20230627,121500,65702490,2180,2180,2180,2180,0
|
|
20230627,121400,65702490,2180,2175,2180,2175,2350
|
|
20230627,121300,60580240,2175,2175,2175,2175,0
|
|
20230627,121200,60580240,2175,2175,2175,2175,0
|
|
20230627,121100,60580240,2175,2175,2175,2175,0
|
|
20230627,121000,60580240,2175,2175,2175,2175,0
|
|
20230627,120900,60580240,2175,2175,2175,2175,0
|
|
20230627,120800,60580240,2175,2175,2175,2175,1
|
|
20230627,120700,60578065,2180,2180,2180,2180,0
|
|
20230627,120600,60578065,2180,2180,2180,2180,0
|
|
20230627,120500,60578065,2180,2180,2180,2180,0
|
|
20230627,120400,60578065,2180,2180,2180,2180,6
|
|
20230627,120300,60564985,2180,2180,2180,2180,0
|
|
20230627,120200,60564985,2180,2180,2180,2180,0
|
|
20230627,120100,60564985,2180,2180,2180,2180,0
|
|
20230627,120000,60564985,2180,2180,2180,2180,0
|
|
20230627,115900,60564985,2180,2180,2180,2180,0
|
|
20230627,115800,60564985,2180,2175,2180,2175,109
|
|
20230627,115700,60327905,2175,2175,2175,2175,103
|
|
20230627,115600,60103880,2175,2175,2175,2175,0
|
|
20230627,115500,60103880,2175,2175,2175,2175,62
|
|
20230627,115400,59969030,2175,2175,2175,2175,0
|
|
20230627,115300,59969030,2175,2175,2175,2175,2466
|
|
20230627,115200,54605480,2180,2180,2180,2180,0
|
|
20230627,115100,54605480,2180,2180,2180,2180,48
|
|
20230627,115000,54500840,2180,2180,2180,2180,0
|
|
20230627,114900,54500840,2180,2180,2180,2180,2
|
|
20230627,114800,54496480,2180,2180,2180,2180,1
|
|
20230627,114700,54494300,2175,2175,2175,2175,0
|
|
20230627,114600,54494300,2175,2175,2175,2175,0
|
|
20230627,114500,54494300,2175,2175,2175,2175,0
|
|
20230627,114400,54494300,2175,2175,2175,2175,0
|
|
20230627,114300,54494300,2175,2175,2175,2175,0
|
|
20230627,114200,54494300,2175,2175,2175,2175,21
|
|
20230627,114100,54448625,2185,2185,2185,2185,3
|
|
20230627,114000,54442070,2175,2175,2175,2175,0
|
|
20230627,113900,54442070,2175,2175,2175,2175,0
|
|
20230627,113800,54442070,2175,2175,2175,2175,0
|
|
20230627,113700,54442070,2175,2175,2175,2175,0
|
|
20230627,113600,54442070,2175,2175,2175,2175,0
|
|
20230627,113500,54442070,2175,2175,2175,2175,0
|
|
20230627,113400,54442070,2175,2175,2175,2175,0
|
|
20230627,113300,54442070,2175,2185,2185,2175,501
|
|
20230627,113200,53351390,2180,2180,2180,2180,17
|
|
20230627,113100,53314330,2180,2180,2180,2180,0
|
|
20230627,113000,53314330,2180,2180,2180,2180,0
|
|
20230627,112900,53314330,2180,2180,2180,2180,0
|
|
20230627,112800,53314330,2180,2180,2180,2180,0
|
|
20230627,112700,53314330,2180,2180,2180,2180,443
|
|
20230627,112600,52348590,2180,2180,2180,2180,0
|
|
20230627,112500,52348590,2180,2180,2180,2180,0
|
|
20230627,112400,52348590,2180,2180,2180,2180,104
|
|
20230627,112300,52121870,2185,2185,2185,2185,0
|
|
20230627,112200,52121870,2185,2185,2185,2185,1
|
|
20230627,112100,52119685,2180,2180,2180,2180,0
|
|
20230627,112000,52119685,2180,2180,2180,2180,0
|
|
20230627,111900,52119685,2180,2180,2180,2180,0
|
|
20230627,111800,52119685,2180,2180,2180,2180,0
|
|
20230627,111700,52119685,2180,2180,2180,2180,66
|
|
20230627,111600,51975805,2180,2180,2180,2180,0
|
|
20230627,111500,51975805,2180,2180,2180,2180,0
|
|
20230627,111400,51975805,2180,2180,2180,2180,0
|
|
20230627,111300,51975805,2180,2180,2180,2180,0
|
|
20230627,111200,51975805,2180,2180,2180,2180,0
|
|
20230627,111100,51975805,2180,2180,2180,2180,2
|
|
20230627,111000,51971445,2175,2175,2175,2175,0
|
|
20230627,110900,51971445,2175,2175,2175,2175,0
|
|
20230627,110800,51971445,2175,2175,2175,2175,1
|
|
20230627,110700,51969270,2175,2175,2175,2175,0
|
|
20230627,110600,51969270,2175,2175,2175,2175,0
|
|
20230627,110500,51969270,2175,2175,2175,2175,50
|
|
20230627,110400,51860520,2175,2175,2175,2175,0
|
|
20230627,110300,51860520,2175,2175,2175,2175,0
|
|
20230627,110200,51860520,2175,2175,2175,2175,0
|
|
20230627,110100,51860520,2175,2175,2175,2175,4
|
|
20230627,110000,51851820,2175,2175,2175,2175,0
|
|
20230627,105900,51851820,2175,2175,2175,2175,99
|
|
20230627,105800,51636495,2175,2180,2180,2175,3500
|
|
20230627,105700,44023570,2180,2180,2180,2180,89
|
|
20230627,105600,43829550,2180,2180,2180,2180,0
|
|
20230627,105500,43829550,2180,2180,2180,2180,95
|
|
20230627,105400,43622450,2180,2180,2180,2180,0
|
|
20230627,105300,43622450,2180,2180,2180,2180,236
|
|
20230627,105200,43107970,2185,2185,2185,2185,0
|
|
20230627,105100,43107970,2185,2185,2185,2185,0
|
|
20230627,105000,43107970,2185,2185,2185,2185,0
|
|
20230627,104900,43107970,2185,2185,2185,2185,0
|
|
20230627,104800,43107970,2185,2180,2185,2180,134
|
|
20230627,104700,42815845,2175,2175,2175,2175,35
|
|
20230627,104600,42739720,2175,2175,2175,2175,48
|
|
20230627,104500,42635320,2180,2180,2180,2180,0
|
|
20230627,104400,42635320,2180,2180,2180,2180,0
|
|
20230627,104300,42635320,2180,2180,2180,2180,0
|
|
20230627,104200,42635320,2180,2180,2180,2180,45
|
|
20230627,104100,42537220,2175,2175,2175,2175,50
|
|
20230627,104000,42428470,2175,2175,2175,2175,1
|
|
20230627,103900,42426295,2175,2180,2180,2175,52
|
|
20230627,103800,42313185,2180,2180,2180,2180,0
|
|
20230627,103700,42313185,2180,2180,2180,2180,928
|
|
20230627,103600,40290145,2180,2180,2180,2180,0
|
|
20230627,103500,40290145,2180,2180,2180,2180,0
|
|
20230627,103400,40290145,2180,2180,2180,2180,0
|
|
20230627,103300,40290145,2180,2180,2180,2180,717
|
|
20230627,103200,38727085,2185,2185,2185,2185,0
|
|
20230627,103100,38727085,2185,2185,2185,2185,0
|
|
20230627,103000,38727085,2185,2185,2185,2185,54
|
|
20230627,102900,38609095,2185,2185,2185,2185,340
|
|
20230627,102800,37866195,2185,2185,2185,2185,0
|
|
20230627,102700,37866195,2185,2185,2185,2185,45
|
|
20230627,102600,37767870,2185,2185,2185,2185,0
|
|
20230627,102500,37767870,2185,2185,2185,2185,0
|
|
20230627,102400,37767870,2185,2185,2185,2185,14
|
|
20230627,102300,37737280,2185,2185,2185,2185,0
|
|
20230627,102200,37737280,2185,2185,2185,2185,0
|
|
20230627,102100,37737280,2185,2185,2185,2185,100
|
|
20230627,102000,37518780,2185,2185,2185,2185,45
|
|
20230627,101900,37420455,2185,2185,2185,2185,0
|
|
20230627,101800,37420455,2185,2185,2185,2185,0
|
|
20230627,101700,37420455,2185,2185,2185,2185,20
|
|
20230627,101600,37376755,2185,2185,2185,2185,22
|
|
20230627,101500,37328685,2185,2185,2185,2185,0
|
|
20230627,101400,37328685,2185,2185,2185,2185,0
|
|
20230627,101300,37328685,2185,2180,2185,2180,13
|
|
20230627,101200,37300330,2185,2185,2185,2185,0
|
|
20230627,101100,37300330,2185,2185,2185,2185,1
|
|
20230627,101000,37298145,2180,2180,2180,2180,36
|
|
20230627,100900,37219665,2180,2180,2180,2180,0
|
|
20230627,100800,37219665,2180,2180,2180,2180,153
|
|
20230627,100700,36886125,2180,2180,2180,2180,24
|
|
20230627,100600,36833805,2180,2180,2180,2180,0
|
|
20230627,100500,36833805,2180,2180,2180,2180,940
|
|
20230627,100400,34784605,2185,2185,2185,2185,2
|
|
20230627,100300,34780235,2185,2185,2185,2185,0
|
|
20230627,100200,34780235,2185,2185,2185,2185,2
|
|
20230627,100100,34775865,2185,2185,2185,2185,0
|
|
20230627,100000,34775865,2185,2185,2185,2185,115
|
|
20230627,095900,34524590,2180,2180,2180,2180,0
|
|
20230627,095800,34524590,2180,2180,2180,2180,0
|
|
20230627,095700,34524590,2180,2180,2180,2180,0
|
|
20230627,095600,34524590,2180,2180,2180,2180,300
|
|
20230627,095500,33870590,2190,2190,2190,2190,500
|
|
20230627,095400,32775590,2180,2180,2180,2180,0
|
|
20230627,095300,32775590,2180,2180,2180,2180,0
|
|
20230627,095200,32775590,2180,2180,2180,2180,116
|
|
20230627,095100,32522710,2180,2190,2190,2180,20
|
|
20230627,095000,32479090,2180,2180,2180,2180,473
|
|
20230627,094900,31447950,2180,2180,2180,2180,252
|
|
20230627,094800,30898590,2180,2180,2180,2180,1200
|
|
20230627,094700,28282590,2185,2185,2185,2185,41
|
|
20230627,094600,28193005,2185,2185,2185,2185,0
|
|
20230627,094500,28193005,2185,2185,2185,2185,210
|
|
20230627,094400,27734155,2190,2190,2190,2190,0
|
|
20230627,094300,27734155,2190,2190,2190,2190,0
|
|
20230627,094200,27734155,2190,2190,2190,2190,91
|
|
20230627,094100,27534865,2185,2185,2185,2185,152
|
|
20230627,094000,27202745,2185,2185,2185,2185,0
|
|
20230627,093900,27202745,2185,2185,2185,2185,0
|
|
20230627,093800,27202745,2185,2185,2185,2185,0
|
|
20230627,093700,27202745,2185,2185,2185,2185,0
|
|
20230627,093600,27202745,2185,2185,2185,2185,0
|
|
20230627,093500,27202745,2185,2185,2185,2185,0
|
|
20230627,093400,27202745,2185,2185,2185,2185,10
|
|
20230627,093300,27180895,2190,2190,2190,2190,1
|
|
20230627,093200,27178705,2190,2190,2190,2190,114
|
|
20230627,093100,26929045,2190,2190,2190,2190,1107
|
|
20230627,093000,24504715,2190,2190,2190,2190,0
|
|
20230627,092900,24504715,2190,2190,2190,2190,30
|
|
20230627,092800,24439015,2185,2180,2185,2180,1605
|
|
20230627,092700,20932340,2180,2180,2180,2180,1
|
|
20230627,092600,20930160,2185,2185,2185,2185,0
|
|
20230627,092500,20930160,2185,2185,2185,2185,45
|
|
20230627,092400,20831835,2180,2180,2180,2180,0
|
|
20230627,092300,20831835,2180,2180,2180,2180,192
|
|
20230627,092200,20413275,2180,2180,2180,2180,772
|
|
20230627,092100,18730315,2180,2185,2185,2180,116
|
|
20230627,092000,18477355,2185,2185,2185,2185,0
|
|
20230627,091900,18477355,2185,2185,2185,2185,1091
|
|
20230627,091800,16093520,2185,2185,2185,2185,232
|
|
20230627,091700,15586600,2185,2190,2190,2185,697
|
|
20230627,091600,14062995,2185,2185,2185,2185,893
|
|
20230627,091500,12111790,2185,2185,2185,2185,0
|
|
20230627,091400,12111790,2185,2185,2185,2185,190
|
|
20230627,091300,11696640,2180,2180,2180,2180,0
|
|
20230627,091200,11696640,2180,2180,2180,2180,0
|
|
20230627,091100,11696640,2180,2185,2185,2180,587
|
|
20230627,091000,10415125,2180,2180,2180,2180,0
|
|
20230627,090900,10415125,2180,2180,2180,2180,1
|
|
20230627,090800,10412945,2185,2185,2185,2185,245
|
|
20230627,090700,9877620,2180,2180,2180,2180,0
|
|
20230627,090600,9877620,2180,2180,2180,2180,93
|
|
20230627,090500,9674880,2180,2180,2180,2180,1
|
|
20230627,090400,9672700,2170,2170,2170,2170,0
|
|
20230627,090300,9672700,2170,2180,2180,2170,533
|
|
20230627,090200,8511260,2175,2175,2175,2175,87
|
|
20230627,090100,8322035,2180,2180,2180,2180,0
|
|
20230627,090000,8322035,2180,2170,2180,2170,3832
|