581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183800,676034215,2235,2235,2235,2235,12861
|
|
20230627,183700,676034215,2235,2235,2235,2235,0
|
|
20230627,183600,676034215,2235,2235,2235,2235,0
|
|
20230627,183500,676034215,2235,2235,2235,2235,0
|
|
20230627,183400,676034215,2235,2235,2235,2235,0
|
|
20230627,183300,676034215,2235,2235,2235,2235,0
|
|
20230627,183200,676034215,2235,2235,2235,2235,0
|
|
20230627,183100,676034215,2235,2235,2235,2235,0
|
|
20230627,183000,676034215,2235,2235,2235,2235,0
|
|
20230627,182900,676034215,2235,2235,2235,2235,0
|
|
20230627,182800,676034215,2235,2235,2235,2235,0
|
|
20230627,182700,676034215,2235,2235,2235,2235,0
|
|
20230627,182600,676034215,2235,2235,2235,2235,0
|
|
20230627,182500,676034215,2235,2235,2235,2235,0
|
|
20230627,182400,676034215,2235,2235,2235,2235,0
|
|
20230627,182300,676034215,2235,2235,2235,2235,0
|
|
20230627,182200,676034215,2235,2235,2235,2235,0
|
|
20230627,182100,676034215,2235,2235,2235,2235,0
|
|
20230627,182000,676034215,2235,2235,2235,2235,0
|
|
20230627,181900,676034215,2235,2235,2235,2235,0
|
|
20230627,181800,676034215,2235,2235,2235,2235,0
|
|
20230627,181700,676034215,2235,2235,2235,2235,0
|
|
20230627,181600,676034215,2235,2235,2235,2235,0
|
|
20230627,181500,676034215,2235,2235,2235,2235,0
|
|
20230627,181400,676034215,2235,2235,2235,2235,0
|
|
20230627,181300,676034215,2235,2235,2235,2235,0
|
|
20230627,181200,676034215,2235,2235,2235,2235,0
|
|
20230627,181100,676034215,2235,2235,2235,2235,0
|
|
20230627,181000,676034215,2235,2235,2235,2235,0
|
|
20230627,180900,676034215,2235,2235,2235,2235,0
|
|
20230627,180800,676034215,2235,2235,2235,2235,12861
|
|
20230627,180700,676034215,2235,2235,2235,2235,0
|
|
20230627,180600,676034215,2235,2235,2235,2235,0
|
|
20230627,180500,676034215,2235,2235,2235,2235,0
|
|
20230627,180400,676034215,2235,2235,2235,2235,0
|
|
20230627,180300,676034215,2235,2235,2235,2235,0
|
|
20230627,180200,676034215,2235,2235,2235,2235,0
|
|
20230627,180100,676034215,2235,2235,2235,2235,0
|
|
20230627,180000,676034215,2235,2235,2235,2235,0
|
|
20230627,175900,676034215,2235,2235,2235,2235,0
|
|
20230627,175800,676034215,2235,2235,2235,2235,0
|
|
20230627,175700,676034215,2235,2235,2235,2235,0
|
|
20230627,175600,676034215,2235,2235,2235,2235,0
|
|
20230627,175500,676034215,2235,2235,2235,2235,0
|
|
20230627,175400,676034215,2235,2235,2235,2235,0
|
|
20230627,175300,676034215,2235,2235,2235,2235,0
|
|
20230627,175200,676034215,2235,2235,2235,2235,0
|
|
20230627,175100,676034215,2235,2235,2235,2235,0
|
|
20230627,175000,676034215,2235,2235,2235,2235,0
|
|
20230627,174900,676034215,2235,2235,2235,2235,0
|
|
20230627,174800,676034215,2235,2235,2235,2235,0
|
|
20230627,174700,676034215,2235,2235,2235,2235,0
|
|
20230627,174600,676034215,2235,2235,2235,2235,0
|
|
20230627,174500,676034215,2235,2235,2235,2235,0
|
|
20230627,174400,676034215,2235,2235,2235,2235,0
|
|
20230627,174300,676034215,2235,2235,2235,2235,0
|
|
20230627,174200,676034215,2235,2235,2235,2235,0
|
|
20230627,174100,676034215,2235,2235,2235,2235,0
|
|
20230627,174000,676034215,2235,2235,2235,2235,0
|
|
20230627,173900,676034215,2235,2235,2235,2235,0
|
|
20230627,173800,676034215,2235,2235,2235,2235,12861
|
|
20230627,173700,676034215,2235,2235,2235,2235,0
|
|
20230627,173600,676034215,2235,2235,2235,2235,0
|
|
20230627,173500,676034215,2235,2235,2235,2235,0
|
|
20230627,173400,676034215,2235,2235,2235,2235,0
|
|
20230627,173300,676034215,2235,2235,2235,2235,0
|
|
20230627,173200,676034215,2235,2235,2235,2235,0
|
|
20230627,173100,676034215,2235,2235,2235,2235,0
|
|
20230627,173000,676034215,2235,2235,2235,2235,0
|
|
20230627,172900,676034215,2235,2235,2235,2235,0
|
|
20230627,172800,676034215,2235,2235,2235,2235,0
|
|
20230627,172700,676034215,2235,2235,2235,2235,0
|
|
20230627,172600,676034215,2235,2235,2235,2235,0
|
|
20230627,172500,676034215,2235,2235,2235,2235,0
|
|
20230627,172400,676034215,2235,2235,2235,2235,0
|
|
20230627,172300,676034215,2235,2235,2235,2235,0
|
|
20230627,172200,676034215,2235,2235,2235,2235,0
|
|
20230627,172100,676034215,2235,2235,2235,2235,0
|
|
20230627,172000,676034215,2235,2235,2235,2235,0
|
|
20230627,171900,676034215,2235,2235,2235,2235,0
|
|
20230627,171800,676034215,2235,2235,2235,2235,0
|
|
20230627,171700,676034215,2235,2235,2235,2235,0
|
|
20230627,171600,676034215,2235,2235,2235,2235,0
|
|
20230627,171500,676034215,2235,2235,2235,2235,0
|
|
20230627,171400,676034215,2235,2235,2235,2235,0
|
|
20230627,171300,676034215,2235,2235,2235,2235,0
|
|
20230627,171200,676034215,2235,2235,2235,2235,0
|
|
20230627,171100,676034215,2235,2235,2235,2235,0
|
|
20230627,171000,676034215,2235,2235,2235,2235,0
|
|
20230627,170900,676034215,2235,2235,2235,2235,0
|
|
20230627,170800,676034215,2235,2235,2235,2235,12861
|
|
20230627,170700,676034215,2235,2235,2235,2235,0
|
|
20230627,170600,676034215,2235,2235,2235,2235,0
|
|
20230627,170500,676034215,2235,2235,2235,2235,0
|
|
20230627,170400,676034215,2235,2235,2235,2235,0
|
|
20230627,170300,676034215,2235,2235,2235,2235,0
|
|
20230627,170200,676034215,2235,2235,2235,2235,0
|
|
20230627,170100,676034215,2235,2235,2235,2235,0
|
|
20230627,170000,676034215,2235,2235,2235,2235,0
|
|
20230627,165900,676034215,2235,2235,2235,2235,0
|
|
20230627,165800,676034215,2235,2235,2235,2235,0
|
|
20230627,165700,676034215,2235,2235,2235,2235,0
|
|
20230627,165600,676034215,2235,2235,2235,2235,0
|
|
20230627,165500,676034215,2235,2235,2235,2235,0
|
|
20230627,165400,676034215,2235,2235,2235,2235,0
|
|
20230627,165300,676034215,2235,2235,2235,2235,0
|
|
20230627,165200,676034215,2235,2235,2235,2235,0
|
|
20230627,165100,676034215,2235,2235,2235,2235,0
|
|
20230627,165000,676034215,2235,2235,2235,2235,0
|
|
20230627,164900,676034215,2235,2235,2235,2235,0
|
|
20230627,164800,676034215,2235,2235,2235,2235,0
|
|
20230627,164700,676034215,2235,2235,2235,2235,0
|
|
20230627,164600,676034215,2235,2235,2235,2235,0
|
|
20230627,164500,676034215,2235,2235,2235,2235,0
|
|
20230627,164400,676034215,2235,2235,2235,2235,0
|
|
20230627,164300,676034215,2235,2235,2235,2235,0
|
|
20230627,164200,676034215,2235,2235,2235,2235,0
|
|
20230627,164100,676034215,2235,2235,2235,2235,0
|
|
20230627,164000,676034215,2235,2235,2235,2235,0
|
|
20230627,163900,676034215,2235,2235,2235,2235,0
|
|
20230627,163800,676034215,2235,2235,2235,2235,12861
|
|
20230627,163700,676034215,2235,2235,2235,2235,0
|
|
20230627,163600,676034215,2235,2235,2235,2235,0
|
|
20230627,163500,676034215,2235,2235,2235,2235,0
|
|
20230627,163400,676034215,2235,2235,2235,2235,0
|
|
20230627,163300,676034215,2235,2235,2235,2235,0
|
|
20230627,163200,676034215,2235,2235,2235,2235,0
|
|
20230627,163100,676034215,2235,2235,2235,2235,0
|
|
20230627,163000,676034215,2235,2235,2235,2235,0
|
|
20230627,162900,676034215,2235,2235,2235,2235,0
|
|
20230627,162800,676034215,2235,2235,2235,2235,0
|
|
20230627,162700,676034215,2235,2235,2235,2235,0
|
|
20230627,162600,676034215,2235,2235,2235,2235,0
|
|
20230627,162500,676034215,2235,2235,2235,2235,0
|
|
20230627,162400,676034215,2235,2235,2235,2235,0
|
|
20230627,162300,676034215,2235,2235,2235,2235,0
|
|
20230627,162200,676034215,2235,2235,2235,2235,0
|
|
20230627,162100,676034215,2235,2235,2235,2235,0
|
|
20230627,162000,676034215,2235,2235,2235,2235,0
|
|
20230627,161900,676034215,2235,2235,2235,2235,0
|
|
20230627,161800,676034215,2235,2235,2235,2235,0
|
|
20230627,161700,676034215,2235,2235,2235,2235,0
|
|
20230627,161600,676034215,2235,2235,2235,2235,0
|
|
20230627,161500,676034215,2235,2235,2235,2235,0
|
|
20230627,161400,676034215,2235,2235,2235,2235,0
|
|
20230627,161300,676034215,2235,2235,2235,2235,0
|
|
20230627,161200,676034215,2235,2235,2235,2235,0
|
|
20230627,161100,676034215,2235,2235,2235,2235,0
|
|
20230627,161000,676034215,2235,2235,2235,2235,0
|
|
20230627,160900,676034215,2235,2235,2235,2235,0
|
|
20230627,160800,676034215,2235,2235,2235,2235,12861
|
|
20230627,160700,676034215,2235,2235,2235,2235,0
|
|
20230627,160600,676034215,2235,2235,2235,2235,0
|
|
20230627,160500,676034215,2235,2235,2235,2235,0
|
|
20230627,160400,676034215,2235,2235,2235,2235,0
|
|
20230627,160300,676034215,2235,2235,2235,2235,0
|
|
20230627,160200,676034215,2235,2235,2235,2235,0
|
|
20230627,160100,676034215,2235,2235,2235,2235,0
|
|
20230627,160000,676034215,2235,2235,2235,2235,0
|
|
20230627,155900,676034215,2235,2235,2235,2235,0
|
|
20230627,155800,676034215,2235,2235,2235,2235,0
|
|
20230627,155700,676034215,2235,2235,2235,2235,0
|
|
20230627,155600,676034215,2235,2235,2235,2235,0
|
|
20230627,155500,676034215,2235,2235,2235,2235,0
|
|
20230627,155400,676034215,2235,2235,2235,2235,0
|
|
20230627,155300,676034215,2235,2235,2235,2235,0
|
|
20230627,155200,676034215,2235,2235,2235,2235,0
|
|
20230627,155100,676034215,2235,2235,2235,2235,0
|
|
20230627,155000,676034215,2235,2235,2235,2235,0
|
|
20230627,154900,676034215,2235,2235,2235,2235,0
|
|
20230627,154800,676034215,2235,2235,2235,2235,0
|
|
20230627,154700,676034215,2235,2235,2235,2235,0
|
|
20230627,154600,676034215,2235,2235,2235,2235,0
|
|
20230627,154500,676034215,2235,2235,2235,2235,0
|
|
20230627,154400,676034215,2235,2235,2235,2235,0
|
|
20230627,154300,676034215,2235,2235,2235,2235,0
|
|
20230627,154200,676034215,2235,2235,2235,2235,0
|
|
20230627,154100,676034215,2235,2235,2235,2235,0
|
|
20230627,154000,676034215,2235,2235,2235,2235,0
|
|
20230627,153900,676034215,2235,2235,2235,2235,0
|
|
20230627,153800,676034215,2235,2235,2235,2235,12861
|
|
20230627,153700,676034215,2235,2235,2235,2235,0
|
|
20230627,153600,676034215,2235,2235,2235,2235,0
|
|
20230627,153500,676034215,2235,2235,2235,2235,0
|
|
20230627,153400,676034215,2235,2235,2235,2235,0
|
|
20230627,153300,676034215,2235,2235,2235,2235,0
|
|
20230627,153200,676034215,2235,2235,2235,2235,0
|
|
20230627,153100,676034215,2235,2235,2235,2235,0
|
|
20230627,153000,676034215,2235,2235,2235,2235,12861
|
|
20230627,152900,647289880,2235,2235,2235,2235,0
|
|
20230627,152800,647289880,2235,2235,2235,2235,0
|
|
20230627,152700,647289880,2235,2235,2235,2235,0
|
|
20230627,152600,647289880,2235,2235,2235,2235,0
|
|
20230627,152500,647289880,2235,2235,2235,2235,0
|
|
20230627,152400,647289880,2235,2235,2235,2235,0
|
|
20230627,152300,647289880,2235,2235,2235,2235,0
|
|
20230627,152200,647289880,2235,2235,2235,2235,0
|
|
20230627,152100,647289880,2235,2235,2235,2235,0
|
|
20230627,152000,647289880,2235,2235,2235,2235,0
|
|
20230627,151900,647289880,2235,2230,2235,2230,506
|
|
20230627,151800,646161470,2235,2230,2235,2230,561
|
|
20230627,151700,644910420,2230,2230,2230,2230,3832
|
|
20230627,151600,636365060,2230,2230,2230,2230,2557
|
|
20230627,151500,630662950,2235,2235,2235,2235,1
|
|
20230627,151400,630660715,2235,2235,2235,2235,8
|
|
20230627,151300,630642835,2235,2230,2235,2230,1010
|
|
20230627,151200,628390520,2230,2230,2235,2230,1542
|
|
20230627,151100,624951840,2235,2230,2235,2230,55
|
|
20230627,151000,624829055,2235,2235,2235,2235,31
|
|
20230627,150900,624759770,2235,2230,2235,2230,694
|
|
20230627,150800,623212130,2235,2235,2235,2235,1
|
|
20230627,150700,623209895,2235,2230,2235,2230,61
|
|
20230627,150600,623073810,2235,2235,2235,2235,2
|
|
20230627,150500,623069340,2235,2235,2235,2235,2
|
|
20230627,150400,623064870,2235,2230,2235,2230,203
|
|
20230627,150300,622611665,2235,2235,2235,2235,2745
|
|
20230627,150200,616476590,2235,2235,2235,2235,1
|
|
20230627,150100,616474355,2235,2235,2235,2235,2
|
|
20230627,150000,616469885,2235,2235,2235,2235,1227
|
|
20230627,145900,613727540,2235,2230,2235,2225,1284
|
|
20230627,145800,610864205,2230,2230,2235,2230,267
|
|
20230627,145700,610268785,2230,2230,2230,2225,157
|
|
20230627,145600,609918680,2230,2230,2230,2225,533
|
|
20230627,145500,608731795,2230,2230,2230,2225,173
|
|
20230627,145400,608346815,2230,2230,2230,2230,981
|
|
20230627,145300,606159185,2235,2235,2235,2235,4
|
|
20230627,145200,606150245,2235,2235,2235,2235,1
|
|
20230627,145100,606148010,2235,2230,2235,2230,4
|
|
20230627,145000,606139085,2235,2230,2235,2230,1245
|
|
20230627,144900,603362655,2235,2235,2235,2235,3
|
|
20230627,144800,603355950,2235,2235,2235,2235,2
|
|
20230627,144700,603351480,2235,2230,2235,2225,883
|
|
20230627,144600,601386700,2235,2230,2235,2230,3790
|
|
20230627,144500,592934840,2230,2230,2230,2230,281
|
|
20230627,144400,592308210,2230,2230,2230,2230,1
|
|
20230627,144300,592305980,2230,2225,2230,2225,503
|
|
20230627,144200,591186790,2230,2230,2230,2230,1
|
|
20230627,144100,591184560,2230,2230,2230,2230,552
|
|
20230627,144000,589953600,2230,2230,2230,2230,2
|
|
20230627,143900,589949140,2230,2225,2230,2225,2006
|
|
20230627,143800,585485760,2230,2230,2230,2230,11
|
|
20230627,143700,585461230,2230,2230,2230,2225,29
|
|
20230627,143600,585396610,2230,2230,2230,2230,2343
|
|
20230627,143500,580171720,2230,2230,2230,2225,3027
|
|
20230627,143400,573421610,2230,2225,2230,2225,6611
|
|
20230627,143300,558710815,2230,2230,2230,2230,103
|
|
20230627,143200,558481125,2230,2225,2230,2225,2256
|
|
20230627,143100,553461500,2230,2230,2230,2230,1
|
|
20230627,143000,553459270,2230,2225,2230,2225,391
|
|
20230627,142900,552589290,2230,2230,2230,2230,2
|
|
20230627,142800,552584830,2230,2230,2230,2230,101
|
|
20230627,142700,552359600,2230,2230,2230,2230,2
|
|
20230627,142600,552355140,2230,2230,2230,2230,1
|
|
20230627,142500,552352910,2230,2230,2230,2230,1
|
|
20230627,142400,552350680,2230,2230,2230,2230,22
|
|
20230627,142300,552301620,2230,2230,2230,2230,301
|
|
20230627,142200,551630390,2230,2225,2230,2225,101
|
|
20230627,142100,551405660,2230,2225,2230,2225,913
|
|
20230627,142000,549374180,2230,2230,2230,2230,18
|
|
20230627,141900,549334040,2230,2230,2230,2230,2
|
|
20230627,141800,549329580,2230,2230,2230,2230,1
|
|
20230627,141700,549327350,2230,2225,2230,2225,4803
|
|
20230627,141600,538640655,2230,2225,2230,2225,1294
|
|
20230627,141500,535761495,2230,2230,2230,2230,101
|
|
20230627,141400,535536265,2230,2230,2230,2230,2
|
|
20230627,141300,535531805,2230,2225,2230,2225,1278
|
|
20230627,141200,532687865,2230,2230,2230,2230,101
|
|
20230627,141100,532462635,2230,2230,2230,2230,2
|
|
20230627,141000,532458175,2225,2225,2230,2225,1249
|
|
20230627,140900,529679145,2230,2230,2230,2230,51
|
|
20230627,140800,529565415,2230,2230,2230,2230,2
|
|
20230627,140700,529560955,2230,2225,2230,2225,7
|
|
20230627,140600,529545370,2230,2225,2230,2225,5919
|
|
20230627,140500,516375000,2230,2225,2230,2225,1002
|
|
20230627,140400,514145540,2230,2230,2230,2225,724
|
|
20230627,140300,512534520,2230,2230,2230,2230,25
|
|
20230627,140200,512478770,2230,2230,2230,2230,1015
|
|
20230627,140100,510215320,2235,2235,2235,2235,2
|
|
20230627,140000,510210850,2235,2235,2235,2235,2
|
|
20230627,135900,510206380,2235,2230,2235,2230,1086
|
|
20230627,135800,507784595,2235,2235,2235,2235,2
|
|
20230627,135700,507780125,2235,2235,2235,2235,3
|
|
20230627,135600,507773420,2235,2235,2235,2235,1
|
|
20230627,135500,507771185,2235,2235,2235,2235,7
|
|
20230627,135400,507755540,2235,2235,2235,2230,52
|
|
20230627,135300,507639460,2235,2235,2235,2235,1
|
|
20230627,135200,507637225,2240,2235,2240,2235,127
|
|
20230627,135100,507353330,2240,2240,2240,2240,201
|
|
20230627,135000,506903090,2240,2240,2240,2235,803
|
|
20230627,134900,505105870,2240,2235,2240,2235,3712
|
|
20230627,134800,496809445,2235,2235,2235,2235,51
|
|
20230627,134700,496695460,2235,2235,2235,2235,2
|
|
20230627,134600,496690990,2235,2230,2235,2230,270
|
|
20230627,134500,496088860,2230,2230,2230,2230,11
|
|
20230627,134400,496064330,2230,2225,2230,2225,522
|
|
20230627,134300,494902870,2230,2230,2230,2230,552
|
|
20230627,134200,493671910,2235,2235,2235,2235,2
|
|
20230627,134100,493667440,2235,2235,2235,2235,1
|
|
20230627,134000,493665205,2235,2235,2235,2235,1
|
|
20230627,133900,493662970,2235,2235,2235,2235,2
|
|
20230627,133800,493658500,2235,2235,2235,2235,1
|
|
20230627,133700,493656265,2235,2235,2235,2235,4
|
|
20230627,133600,493647325,2235,2235,2235,2235,51
|
|
20230627,133500,493533340,2235,2225,2235,2225,22
|
|
20230627,133400,493484330,2235,2225,2235,2225,3256
|
|
20230627,133300,486239695,2225,2235,2235,2225,389
|
|
20230627,133200,485374110,2230,2230,2230,2230,5
|
|
20230627,133100,485362960,2235,2230,2235,2230,5
|
|
20230627,133000,485351790,2230,2230,2230,2230,99
|
|
20230627,132900,485131020,2235,2235,2235,2235,2
|
|
20230627,132800,485126550,2235,2225,2235,2225,23
|
|
20230627,132700,485075205,2235,2235,2235,2225,5030
|
|
20230627,132600,473865540,2235,2235,2235,2235,2
|
|
20230627,132500,473861070,2235,2235,2235,2235,1
|
|
20230627,132400,473858835,2235,2230,2235,2230,1243
|
|
20230627,132300,471086940,2235,2235,2235,2235,2
|
|
20230627,132200,471082470,2235,2230,2235,2230,88
|
|
20230627,132100,470886225,2235,2230,2235,2230,8
|
|
20230627,132000,470868360,2235,2235,2235,2235,1
|
|
20230627,131900,470866125,2235,2235,2235,2230,163
|
|
20230627,131800,470502570,2235,2235,2235,2230,1003
|
|
20230627,131700,468265865,2235,2235,2235,2235,1
|
|
20230627,131600,468263630,2235,2235,2235,2235,61
|
|
20230627,131500,468127295,2235,2230,2235,2230,521
|
|
20230627,131400,466965445,2235,2230,2235,2230,288
|
|
20230627,131300,466323145,2235,2235,2235,2235,72
|
|
20230627,131200,466162225,2235,2235,2235,2235,102
|
|
20230627,131100,465934255,2235,2235,2235,2235,1
|
|
20230627,131000,465932020,2235,2235,2235,2235,2
|
|
20230627,130900,465927550,2235,2235,2235,2235,102
|
|
20230627,130800,465699580,2235,2230,2235,2230,8741
|
|
20230627,130700,446207140,2230,2230,2230,2230,91
|
|
20230627,130600,446004210,2230,2225,2230,2225,2
|
|
20230627,130500,445999755,2230,2230,2230,2230,2
|
|
20230627,130400,445995295,2230,2225,2230,2225,557
|
|
20230627,130300,444755965,2230,2230,2230,2230,1
|
|
20230627,130200,444753735,2230,2230,2230,2230,102
|
|
20230627,130100,444526275,2230,2230,2230,2225,122
|
|
20230627,130000,444254320,2230,2225,2230,2225,50
|
|
20230627,125900,444143050,2230,2230,2230,2230,1
|
|
20230627,125800,444140820,2230,2230,2230,2230,1
|
|
20230627,125700,444138590,2230,2230,2230,2230,102
|
|
20230627,125600,443911130,2230,2230,2230,2230,59
|
|
20230627,125500,443779560,2230,2230,2230,2225,111
|
|
20230627,125400,443532080,2230,2230,2230,2230,7
|
|
20230627,125300,443516470,2230,2230,2230,2230,1
|
|
20230627,125200,443514240,2230,2230,2230,2230,4
|
|
20230627,125100,443505320,2230,2230,2230,2225,888
|
|
20230627,125000,441529010,2230,2230,2230,2230,2
|
|
20230627,124900,441524550,2230,2230,2230,2225,602
|
|
20230627,124800,440184590,2230,2230,2230,2230,5
|
|
20230627,124700,440173440,2230,2230,2230,2230,927
|
|
20230627,124600,438106230,2230,2230,2230,2230,149
|
|
20230627,124500,437773960,2235,2230,2235,2230,504
|
|
20230627,124400,436650035,2235,2235,2235,2230,1357
|
|
20230627,124300,433621680,2235,2235,2235,2235,1
|
|
20230627,124200,433619445,2235,2235,2235,2235,1
|
|
20230627,124100,433617210,2235,2235,2235,2235,2
|
|
20230627,124000,433612740,2235,2230,2235,2230,2596
|
|
20230627,123900,427823655,2235,2235,2235,2235,2
|
|
20230627,123800,427819185,2235,2235,2235,2235,11
|
|
20230627,123700,427794600,2235,2235,2235,2235,9
|
|
20230627,123600,427774485,2235,2235,2235,2235,2
|
|
20230627,123500,427770015,2235,2235,2235,2235,1
|
|
20230627,123400,427767780,2235,2235,2235,2235,3
|
|
20230627,123300,427761075,2235,2235,2235,2235,2
|
|
20230627,123200,427756605,2235,2230,2235,2225,611
|
|
20230627,123100,426396970,2235,2235,2235,2235,402
|
|
20230627,123000,425498500,2235,2230,2235,2230,37
|
|
20230627,122900,425415985,2235,2235,2235,2235,1
|
|
20230627,122800,425413750,2235,2235,2235,2235,2
|
|
20230627,122700,425409280,2235,2230,2235,2230,7999
|
|
20230627,122600,407571505,2230,2230,2230,2230,1373
|
|
20230627,122500,404509715,2230,2230,2230,2230,2544
|
|
20230627,122400,398836595,2230,2230,2230,2230,1
|
|
20230627,122300,398834365,2230,2230,2230,2230,2
|
|
20230627,122200,398829905,2230,2230,2230,2230,1
|
|
20230627,122100,398827675,2230,2225,2230,2225,994
|
|
20230627,122000,396616020,2225,2220,2225,2220,32
|
|
20230627,121900,396544970,2225,2225,2225,2225,201
|
|
20230627,121800,396097745,2225,2225,2225,2225,11
|
|
20230627,121700,396073270,2225,2225,2225,2225,2
|
|
20230627,121600,396068820,2225,2225,2225,2225,1
|
|
20230627,121500,396066595,2225,2225,2225,2225,257
|
|
20230627,121400,395494770,2225,2220,2225,2220,53
|
|
20230627,121300,395377100,2225,2225,2225,2225,1561
|
|
20230627,121200,391903875,2225,2225,2225,2225,768
|
|
20230627,121100,390195075,2225,2225,2225,2225,1011
|
|
20230627,121000,387945600,2225,2230,2230,2225,4
|
|
20230627,120900,387936685,2220,2225,2230,2220,3078
|
|
20230627,120800,381102125,2230,2220,2230,2220,4807
|
|
20230627,120700,370421800,2230,2230,2230,2230,2
|
|
20230627,120600,370417340,2230,2230,2230,2220,12
|
|
20230627,120500,370390640,2230,2220,2230,2220,201
|
|
20230627,120400,369944400,2230,2230,2230,2230,6
|
|
20230627,120300,369931020,2230,2230,2230,2230,27
|
|
20230627,120200,369870810,2230,2230,2230,2230,7
|
|
20230627,120100,369855200,2230,2230,2230,2230,1
|
|
20230627,120000,369852970,2230,2230,2230,2230,1
|
|
20230627,115900,369850740,2230,2230,2230,2230,2
|
|
20230627,115800,369846280,2230,2220,2230,2220,7
|
|
20230627,115700,369830720,2230,2230,2230,2230,1
|
|
20230627,115600,369828490,2230,2225,2230,2225,866
|
|
20230627,115500,367901620,2225,2225,2225,2220,1003
|
|
20230627,115400,365674345,2225,2225,2225,2225,2
|
|
20230627,115300,365669895,2225,2225,2225,2225,21
|
|
20230627,115200,365623170,2225,2225,2225,2225,6
|
|
20230627,115100,365609820,2225,2225,2225,2225,412
|
|
20230627,115000,364693120,2225,2225,2225,2225,2531
|
|
20230627,114900,359061645,2225,2225,2225,2225,2303
|
|
20230627,114800,353937470,2225,2225,2225,2225,505
|
|
20230627,114700,352813845,2225,2225,2225,2225,1
|
|
20230627,114600,352811620,2225,2225,2225,2225,138
|
|
20230627,114500,352504570,2225,2225,2225,2225,11
|
|
20230627,114400,352480095,2225,2225,2225,2225,47
|
|
20230627,114300,352375520,2225,2225,2225,2225,57
|
|
20230627,114200,352248695,2225,2225,2225,2225,1214
|
|
20230627,114100,349547545,2230,2230,2230,2230,1
|
|
20230627,114000,349545315,2230,2230,2230,2230,202
|
|
20230627,113900,349094855,2230,2230,2230,2230,1
|
|
20230627,113800,349092625,2230,2225,2230,2225,617
|
|
20230627,113700,347719780,2230,2230,2230,2230,11
|
|
20230627,113600,347695250,2230,2230,2230,2230,1
|
|
20230627,113500,347693020,2230,2225,2230,2220,623
|
|
20230627,113400,346309320,2230,2225,2230,2225,317
|
|
20230627,113300,345603730,2225,2225,2225,2225,406
|
|
20230627,113200,344700380,2225,2225,2225,2225,1092
|
|
20230627,113100,342270680,2230,2225,2230,2225,731
|
|
20230627,113000,340644200,2230,2230,2230,2230,2
|
|
20230627,112900,340639740,2230,2230,2230,2225,65
|
|
20230627,112800,340494955,2230,2230,2230,2230,111
|
|
20230627,112700,340247425,2230,2235,2235,2225,120
|
|
20230627,112600,339980035,2235,2235,2235,2235,1
|
|
20230627,112500,339977800,2235,2230,2235,2225,5005
|
|
20230627,112400,328835740,2235,2230,2235,2230,848
|
|
20230627,112300,326944695,2235,2235,2235,2235,1
|
|
20230627,112200,326942460,2235,2230,2235,2230,957
|
|
20230627,112100,324808340,2235,2240,2240,2230,1295
|
|
20230627,112000,321916045,2240,2240,2240,2240,1003
|
|
20230627,111900,319669325,2235,2240,2240,2230,519
|
|
20230627,111800,318509765,2240,2240,2240,2230,4551
|
|
20230627,111700,308358525,2240,2235,2240,2235,113
|
|
20230627,111600,308105950,2240,2240,2240,2240,1
|
|
20230627,111500,308103710,2240,2240,2240,2235,216
|
|
20230627,111400,307620870,2240,2235,2240,2235,416
|
|
20230627,111300,306691090,2235,2235,2235,2235,1
|
|
20230627,111200,306688855,2240,2235,2240,2235,112
|
|
20230627,111100,306438480,2235,2235,2235,2235,1446
|
|
20230627,111000,303206670,2235,2230,2235,2230,1596
|
|
20230627,110900,299647080,2230,2225,2230,2225,1327
|
|
20230627,110800,296691920,2230,2230,2230,2230,62
|
|
20230627,110700,296553660,2230,2230,2230,2230,25
|
|
20230627,110600,296497910,2230,2230,2230,2225,40
|
|
20230627,110500,296408715,2230,2230,2230,2230,1
|
|
20230627,110400,296406485,2230,2230,2230,2230,4
|
|
20230627,110300,296397565,2230,2230,2230,2230,2
|
|
20230627,110200,296393105,2230,2230,2230,2230,1
|
|
20230627,110100,296390875,2230,2225,2230,2220,1402
|
|
20230627,110000,293276470,2225,2225,2225,2225,500
|
|
20230627,105900,292163970,2230,2230,2230,2230,1
|
|
20230627,105800,292161740,2230,2225,2230,2225,74
|
|
20230627,105700,291997080,2230,2225,2230,2225,106
|
|
20230627,105600,291761200,2230,2230,2230,2230,2
|
|
20230627,105500,291756740,2230,2230,2230,2230,181
|
|
20230627,105400,291353110,2230,2225,2230,2225,3
|
|
20230627,105300,291346425,2230,2230,2230,2230,14
|
|
20230627,105200,291315205,2230,2225,2230,2225,4198
|
|
20230627,105100,281974645,2225,2225,2225,2225,123
|
|
20230627,105000,281700970,2220,2225,2225,2220,3
|
|
20230627,104900,281694300,2225,2225,2225,2220,426
|
|
20230627,104800,280747555,2225,2225,2225,2220,173
|
|
20230627,104700,280362985,2225,2225,2225,2225,2006
|
|
20230627,104600,275899635,2230,2225,2230,2225,31
|
|
20230627,104500,275830645,2225,2225,2230,2220,1154
|
|
20230627,104400,273262995,2225,2225,2225,2225,6
|
|
20230627,104300,273249645,2225,2225,2225,2220,32
|
|
20230627,104200,273178495,2225,2230,2230,2225,22
|
|
20230627,104100,273129520,2230,2230,2230,2230,1
|
|
20230627,104000,273127290,2230,2225,2230,2225,193
|
|
20230627,103900,272696955,2230,2220,2230,2220,8989
|
|
20230627,103800,252739790,2230,2220,2230,2220,80
|
|
20230627,103700,252561400,2230,2230,2230,2230,2
|
|
20230627,103600,252556940,2230,2230,2230,2230,3
|
|
20230627,103500,252550250,2230,2225,2230,2220,659
|
|
20230627,103400,251086900,2225,2230,2230,2220,640
|
|
20230627,103300,249665780,2230,2220,2230,2220,589
|
|
20230627,103200,248358180,2230,2225,2230,2220,5169
|
|
20230627,103100,236857110,2230,2225,2230,2225,2334
|
|
20230627,103000,231663950,2230,2230,2230,2230,1
|
|
20230627,102900,231661720,2230,2230,2230,2230,10
|
|
20230627,102800,231639420,2230,2225,2230,2225,605
|
|
20230627,102700,230293275,2230,2230,2230,2230,2
|
|
20230627,102600,230288815,2230,2225,2230,2225,323
|
|
20230627,102500,229570135,2230,2225,2235,2220,403
|
|
20230627,102400,228672605,2230,2230,2230,2220,1641
|
|
20230627,102300,225021580,2225,2225,2230,2225,1673
|
|
20230627,102200,221299150,2230,2230,2235,2225,4527
|
|
20230627,102100,211204200,2235,2230,2235,2230,212
|
|
20230627,102000,210731430,2235,2235,2235,2225,1790
|
|
20230627,101900,206744220,2235,2235,2235,2235,2
|
|
20230627,101800,206739750,2235,2235,2235,2235,1
|
|
20230627,101700,206737515,2235,2235,2235,2235,4
|
|
20230627,101600,206728575,2235,2230,2235,2230,66
|
|
20230627,101500,206581375,2235,2230,2235,2230,3
|
|
20230627,101400,206574675,2235,2235,2235,2235,1
|
|
20230627,101300,206572440,2235,2235,2235,2235,2
|
|
20230627,101200,206567970,2235,2230,2235,2230,206
|
|
20230627,101100,206108560,2235,2230,2235,2230,7
|
|
20230627,101000,206092925,2235,2230,2235,2225,2970
|
|
20230627,100900,199470080,2230,2230,2230,2225,1013
|
|
20230627,100800,197216090,2230,2225,2230,2225,31
|
|
20230627,100700,197147105,2230,2230,2230,2230,1
|
|
20230627,100600,197144875,2230,2225,2230,2225,112
|
|
20230627,100500,196895660,2225,2230,2230,2225,43
|
|
20230627,100400,196799975,2230,2230,2230,2225,252
|
|
20230627,100300,196238270,2230,2230,2230,2220,720
|
|
20230627,100200,194638050,2230,2230,2230,2230,3
|
|
20230627,100100,194631360,2230,2230,2230,2230,15
|
|
20230627,100000,194597910,2230,2225,2230,2225,239
|
|
20230627,095900,194065875,2230,2225,2230,2225,1209
|
|
20230627,095800,191374595,2225,2220,2225,2220,10561
|
|
20230627,095700,167923780,2225,2230,2230,2225,4412
|
|
20230627,095600,158107055,2230,2235,2235,2230,144
|
|
20230627,095500,157785875,2235,2235,2235,2235,2
|
|
20230627,095400,157781405,2235,2235,2235,2235,1
|
|
20230627,095300,157779170,2235,2235,2235,2235,1
|
|
20230627,095200,157776935,2235,2230,2235,2230,672
|
|
20230627,095100,156278250,2235,2230,2235,2230,321
|
|
20230627,095000,155562410,2235,2235,2235,2235,7
|
|
20230627,094900,155546765,2235,2230,2235,2230,1054
|
|
20230627,094800,153196325,2235,2235,2235,2235,294
|
|
20230627,094700,152539235,2235,2235,2235,2235,2
|
|
20230627,094600,152534765,2235,2225,2235,2225,1687
|
|
20230627,094500,148772870,2230,2230,2230,2230,41
|
|
20230627,094400,148681440,2230,2230,2230,2230,2
|
|
20230627,094300,148676980,2230,2230,2230,2230,6
|
|
20230627,094200,148663600,2230,2230,2230,2230,2
|
|
20230627,094100,148659140,2230,2230,2230,2230,492
|
|
20230627,094000,147561980,2230,2230,2230,2225,2522
|
|
20230627,093900,141949520,2230,2230,2230,2230,14
|
|
20230627,093800,141918300,2230,2225,2230,2225,340
|
|
20230627,093700,141161775,2230,2230,2230,2230,4
|
|
20230627,093600,141152855,2230,2230,2230,2225,372
|
|
20230627,093500,140324885,2230,2230,2230,2230,86
|
|
20230627,093400,140133105,2230,2230,2230,2230,416
|
|
20230627,093300,139205425,2230,2230,2230,2230,5
|
|
20230627,093200,139194275,2230,2230,2230,2225,604
|
|
20230627,093100,137850120,2230,2230,2230,2230,2
|
|
20230627,093000,137845660,2230,2230,2230,2230,14
|
|
20230627,092900,137814440,2230,2230,2230,2230,648
|
|
20230627,092800,136369400,2235,2235,2235,2235,1
|
|
20230627,092700,136367165,2235,2225,2235,2225,1234
|
|
20230627,092600,133621355,2235,2235,2235,2235,7
|
|
20230627,092500,133605710,2235,2225,2235,2225,12495
|
|
20230627,092400,105804000,2230,2230,2230,2225,4259
|
|
20230627,092300,96322565,2230,2230,2235,2230,384
|
|
20230627,092200,95466235,2230,2225,2230,2225,2212
|
|
20230627,092100,90543845,2235,2225,2235,2225,724
|
|
20230627,092000,88932925,2235,2230,2235,2230,247
|
|
20230627,091900,88381600,2235,2230,2235,2230,56
|
|
20230627,091800,88256715,2235,2225,2235,2225,211
|
|
20230627,091700,87787090,2235,2235,2235,2230,2017
|
|
20230627,091600,83289150,2235,2235,2235,2235,1
|
|
20230627,091500,83286915,2235,2235,2235,2230,507
|
|
20230627,091400,82156270,2235,2235,2235,2235,151
|
|
20230627,091300,81818785,2240,2240,2240,2225,478
|
|
20230627,091200,80754115,2240,2230,2240,2225,4432
|
|
20230627,091100,70888245,2240,2235,2240,2230,3106
|
|
20230627,091000,63938120,2235,2235,2235,2235,2
|
|
20230627,090900,63933650,2235,2240,2240,2230,213
|
|
20230627,090800,63458205,2240,2240,2240,2240,85
|
|
20230627,090700,63267805,2245,2240,2245,2240,4418
|
|
20230627,090600,53371475,2240,2240,2240,2240,4651
|
|
20230627,090500,42953235,2240,2240,2240,2240,23
|
|
20230627,090400,42901715,2240,2240,2240,2230,696
|
|
20230627,090300,41347675,2240,2245,2245,2235,757
|
|
20230627,090200,39654195,2245,2230,2245,2215,1480
|
|
20230627,090100,36360395,2230,2230,2230,2215,805
|
|
20230627,090000,34572590,2230,2220,2235,2215,15574
|