613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191000,178460920,3515,3515,3515,3515,1112
|
|
20230627,190900,178460920,3515,3515,3515,3515,0
|
|
20230627,190800,178460920,3515,3515,3515,3515,0
|
|
20230627,190700,178460920,3515,3515,3515,3515,0
|
|
20230627,190600,178460920,3515,3515,3515,3515,0
|
|
20230627,190500,178460920,3515,3515,3515,3515,0
|
|
20230627,190400,178460920,3515,3515,3515,3515,0
|
|
20230627,190300,178460920,3515,3515,3515,3515,0
|
|
20230627,190200,178460920,3515,3515,3515,3515,0
|
|
20230627,190100,178460920,3515,3515,3515,3515,0
|
|
20230627,190000,178460920,3515,3515,3515,3515,0
|
|
20230627,185900,178460920,3515,3515,3515,3515,0
|
|
20230627,185800,178460920,3515,3515,3515,3515,0
|
|
20230627,185700,178460920,3515,3515,3515,3515,0
|
|
20230627,185600,178460920,3515,3515,3515,3515,0
|
|
20230627,185500,178460920,3515,3515,3515,3515,0
|
|
20230627,185400,178460920,3515,3515,3515,3515,0
|
|
20230627,185300,178460920,3515,3515,3515,3515,0
|
|
20230627,185200,178460920,3515,3515,3515,3515,0
|
|
20230627,185100,178460920,3515,3515,3515,3515,0
|
|
20230627,185000,178460920,3515,3515,3515,3515,0
|
|
20230627,184900,178460920,3515,3515,3515,3515,0
|
|
20230627,184800,178460920,3515,3515,3515,3515,0
|
|
20230627,184700,178460920,3515,3515,3515,3515,0
|
|
20230627,184600,178460920,3515,3515,3515,3515,0
|
|
20230627,184500,178460920,3515,3515,3515,3515,0
|
|
20230627,184400,178460920,3515,3515,3515,3515,0
|
|
20230627,184300,178460920,3515,3515,3515,3515,0
|
|
20230627,184200,178460920,3515,3515,3515,3515,0
|
|
20230627,184100,178460920,3515,3515,3515,3515,0
|
|
20230627,184000,178460920,3515,3515,3515,3515,1112
|
|
20230627,183900,178460920,3515,3515,3515,3515,0
|
|
20230627,183800,178460920,3515,3515,3515,3515,0
|
|
20230627,183700,178460920,3515,3515,3515,3515,0
|
|
20230627,183600,178460920,3515,3515,3515,3515,0
|
|
20230627,183500,178460920,3515,3515,3515,3515,0
|
|
20230627,183400,178460920,3515,3515,3515,3515,0
|
|
20230627,183300,178460920,3515,3515,3515,3515,0
|
|
20230627,183200,178460920,3515,3515,3515,3515,0
|
|
20230627,183100,178460920,3515,3515,3515,3515,0
|
|
20230627,183000,178460920,3515,3515,3515,3515,0
|
|
20230627,182900,178460920,3515,3515,3515,3515,0
|
|
20230627,182800,178460920,3515,3515,3515,3515,0
|
|
20230627,182700,178460920,3515,3515,3515,3515,0
|
|
20230627,182600,178460920,3515,3515,3515,3515,0
|
|
20230627,182500,178460920,3515,3515,3515,3515,0
|
|
20230627,182400,178460920,3515,3515,3515,3515,0
|
|
20230627,182300,178460920,3515,3515,3515,3515,0
|
|
20230627,182200,178460920,3515,3515,3515,3515,0
|
|
20230627,182100,178460920,3515,3515,3515,3515,0
|
|
20230627,182000,178460920,3515,3515,3515,3515,0
|
|
20230627,181900,178460920,3515,3515,3515,3515,0
|
|
20230627,181800,178460920,3515,3515,3515,3515,0
|
|
20230627,181700,178460920,3515,3515,3515,3515,0
|
|
20230627,181600,178460920,3515,3515,3515,3515,0
|
|
20230627,181500,178460920,3515,3515,3515,3515,0
|
|
20230627,181400,178460920,3515,3515,3515,3515,0
|
|
20230627,181300,178460920,3515,3515,3515,3515,0
|
|
20230627,181200,178460920,3515,3515,3515,3515,0
|
|
20230627,181100,178460920,3515,3515,3515,3515,0
|
|
20230627,181000,178460920,3515,3515,3515,3515,1112
|
|
20230627,180900,178460920,3515,3515,3515,3515,0
|
|
20230627,180800,178460920,3515,3515,3515,3515,0
|
|
20230627,180700,178460920,3515,3515,3515,3515,0
|
|
20230627,180600,178460920,3515,3515,3515,3515,0
|
|
20230627,180500,178460920,3515,3515,3515,3515,0
|
|
20230627,180400,178460920,3515,3515,3515,3515,0
|
|
20230627,180300,178460920,3515,3515,3515,3515,0
|
|
20230627,180200,178460920,3515,3515,3515,3515,0
|
|
20230627,180100,178460920,3515,3515,3515,3515,0
|
|
20230627,180000,178460920,3515,3515,3515,3515,0
|
|
20230627,175900,178460920,3515,3515,3515,3515,0
|
|
20230627,175800,178460920,3515,3515,3515,3515,0
|
|
20230627,175700,178460920,3515,3515,3515,3515,0
|
|
20230627,175600,178460920,3515,3515,3515,3515,0
|
|
20230627,175500,178460920,3515,3515,3515,3515,0
|
|
20230627,175400,178460920,3515,3515,3515,3515,0
|
|
20230627,175300,178460920,3515,3515,3515,3515,0
|
|
20230627,175200,178460920,3515,3515,3515,3515,0
|
|
20230627,175100,178460920,3515,3515,3515,3515,0
|
|
20230627,175000,178460920,3515,3515,3515,3515,0
|
|
20230627,174900,178460920,3515,3515,3515,3515,0
|
|
20230627,174800,178460920,3515,3515,3515,3515,0
|
|
20230627,174700,178460920,3515,3515,3515,3515,0
|
|
20230627,174600,178460920,3515,3515,3515,3515,0
|
|
20230627,174500,178460920,3515,3515,3515,3515,0
|
|
20230627,174400,178460920,3515,3515,3515,3515,0
|
|
20230627,174300,178460920,3515,3515,3515,3515,0
|
|
20230627,174200,178460920,3515,3515,3515,3515,0
|
|
20230627,174100,178460920,3515,3515,3515,3515,0
|
|
20230627,174000,178460920,3515,3515,3515,3515,1112
|
|
20230627,173900,178460920,3515,3515,3515,3515,0
|
|
20230627,173800,178460920,3515,3515,3515,3515,0
|
|
20230627,173700,178460920,3515,3515,3515,3515,0
|
|
20230627,173600,178460920,3515,3515,3515,3515,0
|
|
20230627,173500,178460920,3515,3515,3515,3515,0
|
|
20230627,173400,178460920,3515,3515,3515,3515,0
|
|
20230627,173300,178460920,3515,3515,3515,3515,0
|
|
20230627,173200,178460920,3515,3515,3515,3515,0
|
|
20230627,173100,178460920,3515,3515,3515,3515,0
|
|
20230627,173000,178460920,3515,3515,3515,3515,0
|
|
20230627,172900,178460920,3515,3515,3515,3515,0
|
|
20230627,172800,178460920,3515,3515,3515,3515,0
|
|
20230627,172700,178460920,3515,3515,3515,3515,0
|
|
20230627,172600,178460920,3515,3515,3515,3515,0
|
|
20230627,172500,178460920,3515,3515,3515,3515,0
|
|
20230627,172400,178460920,3515,3515,3515,3515,0
|
|
20230627,172300,178460920,3515,3515,3515,3515,0
|
|
20230627,172200,178460920,3515,3515,3515,3515,0
|
|
20230627,172100,178460920,3515,3515,3515,3515,0
|
|
20230627,172000,178460920,3515,3515,3515,3515,0
|
|
20230627,171900,178460920,3515,3515,3515,3515,0
|
|
20230627,171800,178460920,3515,3515,3515,3515,0
|
|
20230627,171700,178460920,3515,3515,3515,3515,0
|
|
20230627,171600,178460920,3515,3515,3515,3515,0
|
|
20230627,171500,178460920,3515,3515,3515,3515,0
|
|
20230627,171400,178460920,3515,3515,3515,3515,0
|
|
20230627,171300,178460920,3515,3515,3515,3515,0
|
|
20230627,171200,178460920,3515,3515,3515,3515,0
|
|
20230627,171100,178460920,3515,3515,3515,3515,0
|
|
20230627,171000,178460920,3515,3515,3515,3515,1112
|
|
20230627,170900,178460920,3515,3515,3515,3515,0
|
|
20230627,170800,178460920,3515,3515,3515,3515,0
|
|
20230627,170700,178460920,3515,3515,3515,3515,0
|
|
20230627,170600,178460920,3515,3515,3515,3515,0
|
|
20230627,170500,178460920,3515,3515,3515,3515,0
|
|
20230627,170400,178460920,3515,3515,3515,3515,0
|
|
20230627,170300,178460920,3515,3515,3515,3515,0
|
|
20230627,170200,178460920,3515,3515,3515,3515,0
|
|
20230627,170100,178460920,3515,3515,3515,3515,0
|
|
20230627,170000,178460920,3515,3515,3515,3515,0
|
|
20230627,165900,178460920,3515,3515,3515,3515,0
|
|
20230627,165800,178460920,3515,3515,3515,3515,0
|
|
20230627,165700,178460920,3515,3515,3515,3515,0
|
|
20230627,165600,178460920,3515,3515,3515,3515,0
|
|
20230627,165500,178460920,3515,3515,3515,3515,0
|
|
20230627,165400,178460920,3515,3515,3515,3515,0
|
|
20230627,165300,178460920,3515,3515,3515,3515,0
|
|
20230627,165200,178460920,3515,3515,3515,3515,0
|
|
20230627,165100,178460920,3515,3515,3515,3515,0
|
|
20230627,165000,178460920,3515,3515,3515,3515,0
|
|
20230627,164900,178460920,3515,3515,3515,3515,0
|
|
20230627,164800,178460920,3515,3515,3515,3515,0
|
|
20230627,164700,178460920,3515,3515,3515,3515,0
|
|
20230627,164600,178460920,3515,3515,3515,3515,0
|
|
20230627,164500,178460920,3515,3515,3515,3515,0
|
|
20230627,164400,178460920,3515,3515,3515,3515,0
|
|
20230627,164300,178460920,3515,3515,3515,3515,0
|
|
20230627,164200,178460920,3515,3515,3515,3515,0
|
|
20230627,164100,178460920,3515,3515,3515,3515,0
|
|
20230627,164000,178460920,3515,3515,3515,3515,1112
|
|
20230627,163900,178460920,3515,3515,3515,3515,0
|
|
20230627,163800,178460920,3515,3515,3515,3515,0
|
|
20230627,163700,178460920,3515,3515,3515,3515,0
|
|
20230627,163600,178460920,3515,3515,3515,3515,0
|
|
20230627,163500,178460920,3515,3515,3515,3515,0
|
|
20230627,163400,178460920,3515,3515,3515,3515,0
|
|
20230627,163300,178460920,3515,3515,3515,3515,0
|
|
20230627,163200,178460920,3515,3515,3515,3515,0
|
|
20230627,163100,178460920,3515,3515,3515,3515,0
|
|
20230627,163000,178460920,3515,3515,3515,3515,0
|
|
20230627,162900,178460920,3515,3515,3515,3515,0
|
|
20230627,162800,178460920,3515,3515,3515,3515,0
|
|
20230627,162700,178460920,3515,3515,3515,3515,0
|
|
20230627,162600,178460920,3515,3515,3515,3515,0
|
|
20230627,162500,178460920,3515,3515,3515,3515,0
|
|
20230627,162400,178460920,3515,3515,3515,3515,0
|
|
20230627,162300,178460920,3515,3515,3515,3515,0
|
|
20230627,162200,178460920,3515,3515,3515,3515,0
|
|
20230627,162100,178460920,3515,3515,3515,3515,0
|
|
20230627,162000,178460920,3515,3515,3515,3515,0
|
|
20230627,161900,178460920,3515,3515,3515,3515,0
|
|
20230627,161800,178460920,3515,3515,3515,3515,0
|
|
20230627,161700,178460920,3515,3515,3515,3515,0
|
|
20230627,161600,178460920,3515,3515,3515,3515,0
|
|
20230627,161500,178460920,3515,3515,3515,3515,0
|
|
20230627,161400,178460920,3515,3515,3515,3515,0
|
|
20230627,161300,178460920,3515,3515,3515,3515,0
|
|
20230627,161200,178460920,3515,3515,3515,3515,0
|
|
20230627,161100,178460920,3515,3515,3515,3515,0
|
|
20230627,161000,178460920,3515,3515,3515,3515,1112
|
|
20230627,160900,178460920,3515,3515,3515,3515,0
|
|
20230627,160800,178460920,3515,3515,3515,3515,0
|
|
20230627,160700,178460920,3515,3515,3515,3515,0
|
|
20230627,160600,178460920,3515,3515,3515,3515,0
|
|
20230627,160500,178460920,3515,3515,3515,3515,0
|
|
20230627,160400,178460920,3515,3515,3515,3515,0
|
|
20230627,160300,178460920,3515,3515,3515,3515,0
|
|
20230627,160200,178460920,3515,3515,3515,3515,0
|
|
20230627,160100,178460920,3515,3515,3515,3515,0
|
|
20230627,160000,178460920,3515,3515,3515,3515,0
|
|
20230627,155900,178460920,3515,3515,3515,3515,0
|
|
20230627,155800,178460920,3515,3515,3515,3515,0
|
|
20230627,155700,178460920,3515,3515,3515,3515,0
|
|
20230627,155600,178460920,3515,3515,3515,3515,0
|
|
20230627,155500,178460920,3515,3515,3515,3515,0
|
|
20230627,155400,178460920,3515,3515,3515,3515,0
|
|
20230627,155300,178460920,3515,3515,3515,3515,0
|
|
20230627,155200,178460920,3515,3515,3515,3515,0
|
|
20230627,155100,178460920,3515,3515,3515,3515,0
|
|
20230627,155000,178460920,3515,3515,3515,3515,0
|
|
20230627,154900,178460920,3515,3515,3515,3515,0
|
|
20230627,154800,178460920,3515,3515,3515,3515,0
|
|
20230627,154700,178460920,3515,3515,3515,3515,0
|
|
20230627,154600,178460920,3515,3515,3515,3515,0
|
|
20230627,154500,178460920,3515,3515,3515,3515,0
|
|
20230627,154400,178460920,3515,3515,3515,3515,0
|
|
20230627,154300,178460920,3515,3515,3515,3515,0
|
|
20230627,154200,178460920,3515,3515,3515,3515,0
|
|
20230627,154100,178460920,3515,3515,3515,3515,0
|
|
20230627,154000,178460920,3515,3515,3515,3515,1112
|
|
20230627,153900,178460920,3515,3515,3515,3515,0
|
|
20230627,153800,178460920,3515,3515,3515,3515,0
|
|
20230627,153700,178460920,3515,3515,3515,3515,0
|
|
20230627,153600,178460920,3515,3515,3515,3515,0
|
|
20230627,153500,178460920,3515,3515,3515,3515,0
|
|
20230627,153400,178460920,3515,3515,3515,3515,0
|
|
20230627,153300,178460920,3515,3515,3515,3515,0
|
|
20230627,153200,178460920,3515,3515,3515,3515,0
|
|
20230627,153100,178460920,3515,3515,3515,3515,0
|
|
20230627,153000,178460920,3515,3515,3515,3515,1112
|
|
20230627,152900,174552240,3510,3510,3510,3510,0
|
|
20230627,152800,174552240,3510,3510,3510,3510,0
|
|
20230627,152700,174552240,3510,3510,3510,3510,0
|
|
20230627,152600,174552240,3510,3510,3510,3510,0
|
|
20230627,152500,174552240,3510,3510,3510,3510,0
|
|
20230627,152400,174552240,3510,3510,3510,3510,0
|
|
20230627,152300,174552240,3510,3510,3510,3510,0
|
|
20230627,152200,174552240,3510,3510,3510,3510,0
|
|
20230627,152100,174552240,3510,3510,3510,3510,0
|
|
20230627,152000,174552240,3510,3510,3510,3510,0
|
|
20230627,151900,174552240,3510,3510,3510,3510,2545
|
|
20230627,151800,165619290,3515,3515,3515,3515,25
|
|
20230627,151700,165531415,3515,3515,3515,3515,0
|
|
20230627,151600,165531415,3515,3515,3515,3515,142
|
|
20230627,151500,165032285,3515,3515,3515,3515,60
|
|
20230627,151400,164821385,3510,3510,3510,3510,0
|
|
20230627,151300,164821385,3510,3510,3510,3510,0
|
|
20230627,151200,164821385,3510,3510,3510,3510,1010
|
|
20230627,151100,161276285,3510,3505,3510,3505,244
|
|
20230627,151000,160421060,3505,3505,3505,3505,14
|
|
20230627,150900,160371990,3500,3500,3500,3500,0
|
|
20230627,150800,160371990,3500,3500,3500,3500,7
|
|
20230627,150700,160347490,3500,3505,3505,3500,18
|
|
20230627,150600,160284475,3505,3505,3505,3505,10
|
|
20230627,150500,160249425,3505,3505,3505,3505,0
|
|
20230627,150400,160249425,3505,3505,3505,3505,0
|
|
20230627,150300,160249425,3505,3505,3505,3505,0
|
|
20230627,150200,160249425,3505,3505,3505,3505,0
|
|
20230627,150100,160249425,3505,3505,3505,3505,10
|
|
20230627,150000,160214375,3500,3500,3500,3500,364
|
|
20230627,145900,158940375,3505,3505,3505,3505,0
|
|
20230627,145800,158940375,3505,3510,3510,3505,187
|
|
20230627,145700,158284935,3515,3515,3515,3515,20
|
|
20230627,145600,158214635,3515,3515,3515,3515,95
|
|
20230627,145500,157880710,3515,3515,3515,3515,0
|
|
20230627,145400,157880710,3515,3510,3515,3510,2
|
|
20230627,145300,157873685,3505,3505,3505,3505,0
|
|
20230627,145200,157873685,3505,3505,3505,3505,8
|
|
20230627,145100,157845645,3505,3505,3505,3505,0
|
|
20230627,145000,157845645,3505,3505,3505,3505,0
|
|
20230627,144900,157845645,3505,3505,3505,3505,300
|
|
20230627,144800,156794145,3505,3505,3505,3505,10
|
|
20230627,144700,156759095,3505,3505,3505,3505,207
|
|
20230627,144600,156033560,3505,3505,3505,3505,0
|
|
20230627,144500,156033560,3505,3505,3505,3505,0
|
|
20230627,144400,156033560,3505,3510,3510,3505,40
|
|
20230627,144300,155893240,3510,3510,3510,3510,0
|
|
20230627,144200,155893240,3510,3510,3510,3510,0
|
|
20230627,144100,155893240,3510,3510,3510,3510,20
|
|
20230627,144000,155823040,3515,3515,3515,3515,0
|
|
20230627,143900,155823040,3515,3515,3515,3515,1
|
|
20230627,143800,155819525,3510,3510,3510,3510,36
|
|
20230627,143700,155693165,3515,3515,3515,3515,0
|
|
20230627,143600,155693165,3515,3515,3515,3515,0
|
|
20230627,143500,155693165,3515,3515,3515,3515,0
|
|
20230627,143400,155693165,3515,3515,3515,3515,0
|
|
20230627,143300,155693165,3515,3515,3515,3515,0
|
|
20230627,143200,155693165,3515,3515,3515,3515,3
|
|
20230627,143100,155682620,3515,3515,3515,3515,0
|
|
20230627,143000,155682620,3515,3515,3515,3515,10
|
|
20230627,142900,155647470,3500,3505,3505,3500,2048
|
|
20230627,142800,148475400,3505,3505,3505,3505,0
|
|
20230627,142700,148475400,3505,3505,3505,3505,115
|
|
20230627,142600,148072325,3515,3515,3515,3515,0
|
|
20230627,142500,148072325,3515,3515,3515,3515,0
|
|
20230627,142400,148072325,3515,3515,3515,3515,350
|
|
20230627,142300,146842075,3510,3510,3510,3510,0
|
|
20230627,142200,146842075,3510,3510,3510,3510,0
|
|
20230627,142100,146842075,3510,3510,3510,3510,46
|
|
20230627,142000,146680615,3510,3510,3510,3510,8
|
|
20230627,141900,146652535,3510,3510,3510,3510,0
|
|
20230627,141800,146652535,3510,3510,3510,3510,0
|
|
20230627,141700,146652535,3510,3510,3510,3510,163
|
|
20230627,141600,146080405,3510,3510,3510,3510,728
|
|
20230627,141500,143525125,3510,3510,3510,3510,85
|
|
20230627,141400,143226775,3505,3505,3505,3505,0
|
|
20230627,141300,143226775,3505,3505,3505,3505,20
|
|
20230627,141200,143156675,3505,3505,3505,3505,200
|
|
20230627,141100,142455675,3510,3505,3510,3505,8
|
|
20230627,141000,142427600,3505,3505,3505,3505,0
|
|
20230627,140900,142427600,3505,3505,3505,3505,0
|
|
20230627,140800,142427600,3505,3505,3505,3505,0
|
|
20230627,140700,142427600,3505,3505,3505,3505,0
|
|
20230627,140600,142427600,3505,3505,3505,3505,0
|
|
20230627,140500,142427600,3505,3505,3505,3505,0
|
|
20230627,140400,142427600,3505,3505,3505,3505,0
|
|
20230627,140300,142427600,3505,3505,3505,3505,0
|
|
20230627,140200,142427600,3505,3505,3505,3505,11
|
|
20230627,140100,142389045,3510,3510,3510,3510,0
|
|
20230627,140000,142389045,3510,3510,3510,3510,0
|
|
20230627,135900,142389045,3510,3510,3510,3510,0
|
|
20230627,135800,142389045,3510,3510,3510,3510,0
|
|
20230627,135700,142389045,3510,3510,3510,3510,0
|
|
20230627,135600,142389045,3510,3510,3510,3510,0
|
|
20230627,135500,142389045,3510,3510,3510,3510,0
|
|
20230627,135400,142389045,3510,3510,3510,3510,2
|
|
20230627,135300,142382025,3510,3510,3510,3510,0
|
|
20230627,135200,142382025,3510,3510,3510,3510,0
|
|
20230627,135100,142382025,3510,3500,3510,3495,5012
|
|
20230627,135000,124791540,3500,3500,3500,3500,100
|
|
20230627,134900,124441540,3500,3500,3500,3500,0
|
|
20230627,134800,124441540,3500,3500,3500,3500,100
|
|
20230627,134700,124091540,3500,3500,3500,3500,100
|
|
20230627,134600,123741540,3500,3500,3500,3500,0
|
|
20230627,134500,123741540,3500,3500,3500,3500,45
|
|
20230627,134400,123584040,3500,3500,3500,3500,100
|
|
20230627,134300,123234040,3500,3500,3500,3500,334
|
|
20230627,134200,122065040,3500,3500,3500,3500,1
|
|
20230627,134100,122061540,3500,3500,3500,3500,140
|
|
20230627,134000,121571540,3505,3505,3505,3505,6
|
|
20230627,133900,121550510,3495,3495,3495,3495,47
|
|
20230627,133800,121386245,3495,3500,3500,3495,65
|
|
20230627,133700,121159065,3500,3500,3500,3500,2
|
|
20230627,133600,121152065,3495,3495,3495,3495,0
|
|
20230627,133500,121152065,3495,3495,3495,3495,0
|
|
20230627,133400,121152065,3495,3500,3500,3495,2028
|
|
20230627,133300,114063205,3500,3500,3500,3500,0
|
|
20230627,133200,114063205,3500,3505,3505,3500,80
|
|
20230627,133100,113783120,3500,3500,3500,3500,0
|
|
20230627,133000,113783120,3500,3500,3500,3500,0
|
|
20230627,132900,113783120,3500,3500,3500,3500,0
|
|
20230627,132800,113783120,3500,3500,3500,3500,28
|
|
20230627,132700,113685120,3505,3505,3505,3505,30
|
|
20230627,132600,113579970,3505,3505,3505,3505,100
|
|
20230627,132500,113229470,3495,3495,3495,3495,2
|
|
20230627,132400,113222480,3505,3505,3505,3505,0
|
|
20230627,132300,113222480,3505,3505,3505,3505,86
|
|
20230627,132200,112921050,3495,3495,3495,3495,0
|
|
20230627,132100,112921050,3495,3495,3495,3495,0
|
|
20230627,132000,112921050,3495,3495,3495,3495,0
|
|
20230627,131900,112921050,3495,3495,3495,3495,0
|
|
20230627,131800,112921050,3495,3495,3495,3495,0
|
|
20230627,131700,112921050,3495,3495,3495,3495,0
|
|
20230627,131600,112921050,3495,3495,3495,3495,0
|
|
20230627,131500,112921050,3495,3495,3495,3495,0
|
|
20230627,131400,112921050,3495,3495,3495,3495,30
|
|
20230627,131300,112816200,3495,3495,3495,3495,100
|
|
20230627,131200,112466700,3505,3505,3505,3505,0
|
|
20230627,131100,112466700,3505,3505,3505,3505,15
|
|
20230627,131000,112414125,3505,3505,3505,3505,0
|
|
20230627,130900,112414125,3505,3505,3505,3505,1
|
|
20230627,130800,112410620,3495,3500,3500,3495,3
|
|
20230627,130700,112400125,3500,3500,3500,3500,0
|
|
20230627,130600,112400125,3500,3500,3500,3500,1430
|
|
20230627,130500,107395125,3500,3500,3500,3500,0
|
|
20230627,130400,107395125,3500,3500,3500,3500,0
|
|
20230627,130300,107395125,3500,3500,3500,3500,0
|
|
20230627,130200,107395125,3500,3505,3505,3500,1548
|
|
20230627,130100,101970580,3510,3510,3510,3510,0
|
|
20230627,130000,101970580,3510,3510,3510,3510,0
|
|
20230627,125900,101970580,3510,3510,3510,3510,1
|
|
20230627,125800,101967070,3500,3500,3500,3500,0
|
|
20230627,125700,101967070,3500,3500,3500,3500,18
|
|
20230627,125600,101904070,3500,3500,3500,3500,0
|
|
20230627,125500,101904070,3500,3500,3500,3500,1
|
|
20230627,125400,101900570,3500,3500,3500,3500,0
|
|
20230627,125300,101900570,3500,3500,3500,3500,0
|
|
20230627,125200,101900570,3500,3500,3500,3500,81
|
|
20230627,125100,101617070,3500,3500,3500,3500,0
|
|
20230627,125000,101617070,3500,3500,3500,3500,0
|
|
20230627,124900,101617070,3500,3500,3500,3500,0
|
|
20230627,124800,101617070,3500,3500,3500,3500,25
|
|
20230627,124700,101529570,3500,3500,3500,3500,0
|
|
20230627,124600,101529570,3500,3500,3500,3500,7
|
|
20230627,124500,101505070,3495,3495,3495,3495,0
|
|
20230627,124400,101505070,3495,3495,3495,3495,0
|
|
20230627,124300,101505070,3495,3495,3495,3495,0
|
|
20230627,124200,101505070,3495,3495,3495,3495,0
|
|
20230627,124100,101505070,3495,3495,3495,3495,0
|
|
20230627,124000,101505070,3495,3495,3495,3495,0
|
|
20230627,123900,101505070,3495,3500,3500,3495,21
|
|
20230627,123800,101431610,3500,3500,3500,3500,250
|
|
20230627,123700,100556610,3505,3505,3505,3505,0
|
|
20230627,123600,100556610,3505,3505,3505,3505,0
|
|
20230627,123500,100556610,3505,3505,3505,3505,10
|
|
20230627,123400,100521560,3510,3510,3510,3510,0
|
|
20230627,123300,100521560,3510,3510,3510,3510,0
|
|
20230627,123200,100521560,3510,3510,3510,3510,0
|
|
20230627,123100,100521560,3510,3510,3510,3510,0
|
|
20230627,123000,100521560,3510,3510,3510,3510,0
|
|
20230627,122900,100521560,3510,3510,3510,3510,0
|
|
20230627,122800,100521560,3510,3510,3510,3510,0
|
|
20230627,122700,100521560,3510,3510,3510,3510,0
|
|
20230627,122600,100521560,3510,3510,3510,3510,0
|
|
20230627,122500,100521560,3510,3510,3510,3510,0
|
|
20230627,122400,100521560,3510,3510,3510,3510,1
|
|
20230627,122300,100518050,3505,3505,3505,3505,0
|
|
20230627,122200,100518050,3505,3505,3505,3505,0
|
|
20230627,122100,100518050,3505,3505,3505,3505,1
|
|
20230627,122000,100514545,3505,3505,3505,3505,74
|
|
20230627,121900,100255175,3505,3505,3505,3505,0
|
|
20230627,121800,100255175,3505,3505,3505,3505,0
|
|
20230627,121700,100255175,3505,3505,3505,3505,0
|
|
20230627,121600,100255175,3505,3505,3505,3505,0
|
|
20230627,121500,100255175,3505,3505,3505,3505,0
|
|
20230627,121400,100255175,3505,3505,3505,3505,0
|
|
20230627,121300,100255175,3505,3505,3505,3505,0
|
|
20230627,121200,100255175,3505,3505,3505,3505,0
|
|
20230627,121100,100255175,3505,3505,3505,3505,0
|
|
20230627,121000,100255175,3505,3515,3515,3505,211
|
|
20230627,120900,99515610,3510,3510,3510,3510,367
|
|
20230627,120800,98227440,3515,3515,3515,3515,0
|
|
20230627,120700,98227440,3515,3515,3515,3515,51
|
|
20230627,120600,98048175,3515,3515,3515,3515,10
|
|
20230627,120500,98013025,3505,3505,3505,3505,0
|
|
20230627,120400,98013025,3505,3505,3505,3505,0
|
|
20230627,120300,98013025,3505,3505,3505,3505,30
|
|
20230627,120200,97907875,3510,3510,3510,3510,40
|
|
20230627,120100,97767475,3515,3515,3515,3515,50
|
|
20230627,120000,97591725,3520,3520,3520,3520,0
|
|
20230627,115900,97591725,3520,3520,3520,3520,0
|
|
20230627,115800,97591725,3520,3520,3520,3520,0
|
|
20230627,115700,97591725,3520,3520,3520,3520,0
|
|
20230627,115600,97591725,3520,3520,3520,3520,1000
|
|
20230627,115500,94071725,3520,3520,3520,3520,0
|
|
20230627,115400,94071725,3520,3520,3520,3520,0
|
|
20230627,115300,94071725,3520,3520,3520,3520,30
|
|
20230627,115200,93966125,3520,3520,3520,3520,0
|
|
20230627,115100,93966125,3520,3520,3520,3520,0
|
|
20230627,115000,93966125,3520,3520,3520,3520,0
|
|
20230627,114900,93966125,3520,3520,3520,3520,40
|
|
20230627,114800,93825325,3520,3520,3520,3520,0
|
|
20230627,114700,93825325,3520,3520,3520,3520,86
|
|
20230627,114600,93522605,3515,3515,3515,3515,0
|
|
20230627,114500,93522605,3515,3515,3515,3515,22
|
|
20230627,114400,93445275,3505,3500,3505,3500,56
|
|
20230627,114300,93249195,3495,3495,3495,3495,4
|
|
20230627,114200,93235215,3500,3500,3500,3500,0
|
|
20230627,114100,93235215,3500,3500,3500,3500,2
|
|
20230627,114000,93228215,3500,3500,3500,3500,58
|
|
20230627,113900,93025215,3505,3505,3505,3505,0
|
|
20230627,113800,93025215,3505,3505,3505,3505,0
|
|
20230627,113700,93025215,3505,3505,3505,3505,0
|
|
20230627,113600,93025215,3505,3505,3505,3505,0
|
|
20230627,113500,93025215,3505,3505,3505,3505,100
|
|
20230627,113400,92674715,3505,3505,3505,3505,432
|
|
20230627,113300,91160555,3505,3505,3505,3505,0
|
|
20230627,113200,91160555,3505,3505,3505,3505,0
|
|
20230627,113100,91160555,3505,3505,3505,3505,3
|
|
20230627,113000,91150040,3505,3505,3505,3505,0
|
|
20230627,112900,91150040,3505,3505,3505,3505,1
|
|
20230627,112800,91146535,3510,3510,3510,3510,187
|
|
20230627,112700,90490165,3510,3510,3510,3510,0
|
|
20230627,112600,90490165,3510,3510,3510,3510,0
|
|
20230627,112500,90490165,3510,3510,3510,3510,0
|
|
20230627,112400,90490165,3510,3510,3510,3510,11
|
|
20230627,112300,90451555,3510,3510,3510,3510,28
|
|
20230627,112200,90353275,3510,3510,3510,3510,0
|
|
20230627,112100,90353275,3510,3510,3510,3510,0
|
|
20230627,112000,90353275,3510,3510,3510,3510,0
|
|
20230627,111900,90353275,3510,3510,3510,3510,0
|
|
20230627,111800,90353275,3510,3510,3510,3510,0
|
|
20230627,111700,90353275,3510,3510,3510,3510,28
|
|
20230627,111600,90254995,3520,3520,3520,3520,0
|
|
20230627,111500,90254995,3520,3520,3520,3520,0
|
|
20230627,111400,90254995,3520,3520,3520,3520,20
|
|
20230627,111300,90184595,3520,3515,3520,3515,2
|
|
20230627,111200,90177560,3510,3510,3510,3510,0
|
|
20230627,111100,90177560,3510,3510,3510,3510,1
|
|
20230627,111000,90174050,3510,3510,3510,3510,2
|
|
20230627,110900,90167030,3510,3510,3510,3510,41
|
|
20230627,110800,90023120,3510,3510,3510,3510,551
|
|
20230627,110700,88089110,3505,3505,3505,3505,0
|
|
20230627,110600,88089110,3505,3510,3510,3505,11
|
|
20230627,110500,88050515,3510,3510,3510,3510,0
|
|
20230627,110400,88050515,3510,3510,3510,3510,98
|
|
20230627,110300,87706535,3510,3510,3510,3510,39
|
|
20230627,110200,87569645,3520,3510,3520,3510,31
|
|
20230627,110100,87460755,3510,3510,3510,3510,0
|
|
20230627,110000,87460755,3510,3505,3510,3505,205
|
|
20230627,105900,86741390,3505,3505,3505,3505,162
|
|
20230627,105800,86173580,3505,3505,3505,3505,0
|
|
20230627,105700,86173580,3505,3505,3505,3505,1
|
|
20230627,105600,86170075,3500,3500,3500,3500,297
|
|
20230627,105500,85130575,3505,3505,3505,3505,0
|
|
20230627,105400,85130575,3505,3505,3505,3505,0
|
|
20230627,105300,85130575,3505,3505,3505,3505,24
|
|
20230627,105200,85046455,3510,3510,3510,3510,7
|
|
20230627,105100,85021885,3510,3510,3510,3510,4
|
|
20230627,105000,85007845,3505,3505,3505,3505,0
|
|
20230627,104900,85007845,3505,3505,3505,3505,1
|
|
20230627,104800,85004340,3505,3505,3505,3505,3
|
|
20230627,104700,84993825,3500,3500,3500,3500,24
|
|
20230627,104600,84909825,3500,3500,3500,3500,0
|
|
20230627,104500,84909825,3500,3500,3500,3500,0
|
|
20230627,104400,84909825,3500,3500,3500,3500,1
|
|
20230627,104300,84906325,3500,3500,3500,3500,0
|
|
20230627,104200,84906325,3500,3495,3500,3495,40
|
|
20230627,104100,84766505,3495,3495,3495,3495,0
|
|
20230627,104000,84766505,3495,3495,3495,3495,0
|
|
20230627,103900,84766505,3495,3495,3495,3495,0
|
|
20230627,103800,84766505,3495,3495,3495,3495,0
|
|
20230627,103700,84766505,3495,3495,3495,3495,0
|
|
20230627,103600,84766505,3495,3490,3495,3485,563
|
|
20230627,103500,82801725,3495,3495,3495,3495,0
|
|
20230627,103400,82801725,3495,3495,3495,3490,526
|
|
20230627,103300,80964605,3500,3500,3500,3500,1
|
|
20230627,103200,80961105,3500,3500,3500,3500,474
|
|
20230627,103100,79302105,3505,3505,3505,3505,0
|
|
20230627,103000,79302105,3505,3505,3505,3505,0
|
|
20230627,102900,79302105,3505,3505,3505,3505,14
|
|
20230627,102800,79253035,3510,3510,3510,3510,20
|
|
20230627,102700,79182835,3510,3510,3510,3500,1009
|
|
20230627,102600,75651245,3510,3510,3510,3500,881
|
|
20230627,102500,72561025,3515,3515,3515,3515,0
|
|
20230627,102400,72561025,3515,3520,3520,3515,202
|
|
20230627,102300,71850990,3530,3530,3530,3530,36
|
|
20230627,102200,71723910,3530,3530,3530,3530,0
|
|
20230627,102100,71723910,3530,3530,3530,3530,0
|
|
20230627,102000,71723910,3530,3525,3530,3525,300
|
|
20230627,101900,70665575,3530,3525,3530,3525,50
|
|
20230627,101800,70489140,3535,3535,3535,3535,0
|
|
20230627,101700,70489140,3535,3535,3535,3535,0
|
|
20230627,101600,70489140,3535,3520,3535,3520,21
|
|
20230627,101500,70415105,3520,3520,3520,3520,0
|
|
20230627,101400,70415105,3520,3520,3520,3520,137
|
|
20230627,101300,69932865,3520,3520,3520,3520,0
|
|
20230627,101200,69932865,3520,3520,3520,3520,21
|
|
20230627,101100,69858945,3515,3515,3515,3515,0
|
|
20230627,101000,69858945,3515,3515,3515,3515,10
|
|
20230627,100900,69823795,3520,3520,3520,3520,1
|
|
20230627,100800,69820275,3515,3515,3515,3515,0
|
|
20230627,100700,69820275,3515,3515,3515,3515,0
|
|
20230627,100600,69820275,3515,3515,3515,3515,70
|
|
20230627,100500,69574225,3520,3520,3520,3520,170
|
|
20230627,100400,68975825,3520,3520,3520,3520,23
|
|
20230627,100300,68894865,3510,3510,3510,3510,0
|
|
20230627,100200,68894865,3510,3510,3510,3510,105
|
|
20230627,100100,68526315,3515,3515,3515,3515,0
|
|
20230627,100000,68526315,3515,3515,3515,3515,109
|
|
20230627,095900,68143180,3510,3510,3510,3510,0
|
|
20230627,095800,68143180,3510,3515,3515,3510,224
|
|
20230627,095700,67356925,3515,3515,3515,3515,0
|
|
20230627,095600,67356925,3515,3515,3515,3515,17
|
|
20230627,095500,67297170,3520,3520,3520,3520,31
|
|
20230627,095400,67188050,3525,3525,3525,3525,0
|
|
20230627,095300,67188050,3525,3525,3525,3525,0
|
|
20230627,095200,67188050,3525,3535,3535,3525,37
|
|
20230627,095100,67057545,3535,3530,3535,3530,4
|
|
20230627,095000,67043415,3525,3525,3525,3525,56
|
|
20230627,094900,66846015,3525,3525,3525,3525,0
|
|
20230627,094800,66846015,3525,3525,3525,3525,60
|
|
20230627,094700,66634515,3525,3525,3525,3525,0
|
|
20230627,094600,66634515,3525,3525,3525,3525,0
|
|
20230627,094500,66634515,3525,3525,3525,3525,28
|
|
20230627,094400,66535815,3525,3525,3525,3525,12
|
|
20230627,094300,66493515,3525,3525,3525,3525,0
|
|
20230627,094200,66493515,3525,3550,3550,3525,441
|
|
20230627,094100,64938965,3530,3530,3530,3530,307
|
|
20230627,094000,63855255,3530,3530,3530,3530,0
|
|
20230627,093900,63855255,3530,3530,3530,3530,300
|
|
20230627,093800,62796255,3535,3540,3540,3535,315
|
|
20230627,093700,61681620,3560,3560,3560,3560,720
|
|
20230627,093600,59118420,3560,3540,3560,3540,122
|
|
20230627,093500,58686140,3565,3565,3565,3565,140
|
|
20230627,093400,58187040,3565,3565,3565,3565,5
|
|
20230627,093300,58169215,3565,3540,3565,3540,144
|
|
20230627,093200,57659380,3565,3545,3565,3545,207
|
|
20230627,093100,56923385,3545,3565,3570,3545,152
|
|
20230627,093000,56382210,3565,3550,3570,3525,575
|
|
20230627,092900,54340045,3555,3550,3555,3550,87
|
|
20230627,092800,54030960,3545,3525,3550,3525,540
|
|
20230627,092700,52121390,3520,3520,3520,3520,0
|
|
20230627,092600,52121390,3520,3520,3520,3520,0
|
|
20230627,092500,52121390,3520,3520,3520,3520,0
|
|
20230627,092400,52121390,3520,3520,3520,3520,280
|
|
20230627,092300,51135790,3520,3515,3520,3515,316
|
|
20230627,092200,50025020,3515,3515,3515,3515,0
|
|
20230627,092100,50025020,3515,3515,3515,3515,190
|
|
20230627,092000,49357170,3520,3520,3520,3520,11
|
|
20230627,091900,49318450,3520,3520,3520,3515,254
|
|
20230627,091800,48424630,3515,3525,3525,3515,760
|
|
20230627,091700,45748680,3520,3520,3520,3520,206
|
|
20230627,091600,45023560,3520,3525,3530,3520,535
|
|
20230627,091500,43136715,3520,3510,3520,3510,1235
|
|
20230627,091400,38792155,3510,3510,3510,3510,0
|
|
20230627,091300,38792155,3510,3500,3510,3500,759
|
|
20230627,091200,36131470,3500,3495,3500,3495,52
|
|
20230627,091100,35949475,3495,3495,3495,3495,115
|
|
20230627,091000,35547550,3490,3490,3490,3490,922
|
|
20230627,090900,32329770,3490,3490,3490,3490,3
|
|
20230627,090800,32319300,3485,3475,3490,3475,32
|
|
20230627,090700,32207810,3470,3470,3470,3470,71
|
|
20230627,090600,31961440,3470,3470,3490,3470,4
|
|
20230627,090500,31947540,3470,3475,3490,3470,810
|
|
20230627,090400,29132785,3490,3490,3490,3490,9
|
|
20230627,090300,29101375,3495,3495,3500,3475,7
|
|
20230627,090200,29076925,3470,3485,3500,3470,1151
|
|
20230627,090100,25079230,3510,3495,3510,3490,516
|
|
20230627,090000,23278300,3490,3490,3490,3490,6670
|