602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185900,152908870,3505,3505,3505,3505,1046
|
|
20230627,185800,152908870,3505,3505,3505,3505,0
|
|
20230627,185700,152908870,3505,3505,3505,3505,0
|
|
20230627,185600,152908870,3505,3505,3505,3505,0
|
|
20230627,185500,152908870,3505,3505,3505,3505,0
|
|
20230627,185400,152908870,3505,3505,3505,3505,0
|
|
20230627,185300,152908870,3505,3505,3505,3505,0
|
|
20230627,185200,152908870,3505,3505,3505,3505,0
|
|
20230627,185100,152908870,3505,3505,3505,3505,0
|
|
20230627,185000,152908870,3505,3505,3505,3505,0
|
|
20230627,184900,152908870,3505,3505,3505,3505,0
|
|
20230627,184800,152908870,3505,3505,3505,3505,0
|
|
20230627,184700,152908870,3505,3505,3505,3505,0
|
|
20230627,184600,152908870,3505,3505,3505,3505,0
|
|
20230627,184500,152908870,3505,3505,3505,3505,0
|
|
20230627,184400,152908870,3505,3505,3505,3505,0
|
|
20230627,184300,152908870,3505,3505,3505,3505,0
|
|
20230627,184200,152908870,3505,3505,3505,3505,0
|
|
20230627,184100,152908870,3505,3505,3505,3505,0
|
|
20230627,184000,152908870,3505,3505,3505,3505,0
|
|
20230627,183900,152908870,3505,3505,3505,3505,0
|
|
20230627,183800,152908870,3505,3505,3505,3505,0
|
|
20230627,183700,152908870,3505,3505,3505,3505,0
|
|
20230627,183600,152908870,3505,3505,3505,3505,0
|
|
20230627,183500,152908870,3505,3505,3505,3505,0
|
|
20230627,183400,152908870,3505,3505,3505,3505,0
|
|
20230627,183300,152908870,3505,3505,3505,3505,0
|
|
20230627,183200,152908870,3505,3505,3505,3505,0
|
|
20230627,183100,152908870,3505,3505,3505,3505,0
|
|
20230627,183000,152908870,3505,3505,3505,3505,0
|
|
20230627,182900,152908870,3505,3505,3505,3505,1046
|
|
20230627,182800,152908870,3505,3505,3505,3505,0
|
|
20230627,182700,152908870,3505,3505,3505,3505,0
|
|
20230627,182600,152908870,3505,3505,3505,3505,0
|
|
20230627,182500,152908870,3505,3505,3505,3505,0
|
|
20230627,182400,152908870,3505,3505,3505,3505,0
|
|
20230627,182300,152908870,3505,3505,3505,3505,0
|
|
20230627,182200,152908870,3505,3505,3505,3505,0
|
|
20230627,182100,152908870,3505,3505,3505,3505,0
|
|
20230627,182000,152908870,3505,3505,3505,3505,0
|
|
20230627,181900,152908870,3505,3505,3505,3505,0
|
|
20230627,181800,152908870,3505,3505,3505,3505,0
|
|
20230627,181700,152908870,3505,3505,3505,3505,0
|
|
20230627,181600,152908870,3505,3505,3505,3505,0
|
|
20230627,181500,152908870,3505,3505,3505,3505,0
|
|
20230627,181400,152908870,3505,3505,3505,3505,0
|
|
20230627,181300,152908870,3505,3505,3505,3505,0
|
|
20230627,181200,152908870,3505,3505,3505,3505,0
|
|
20230627,181100,152908870,3505,3505,3505,3505,0
|
|
20230627,181000,152908870,3505,3505,3505,3505,0
|
|
20230627,180900,152908870,3505,3505,3505,3505,0
|
|
20230627,180800,152908870,3505,3505,3505,3505,0
|
|
20230627,180700,152908870,3505,3505,3505,3505,0
|
|
20230627,180600,152908870,3505,3505,3505,3505,0
|
|
20230627,180500,152908870,3505,3505,3505,3505,0
|
|
20230627,180400,152908870,3505,3505,3505,3505,0
|
|
20230627,180300,152908870,3505,3505,3505,3505,0
|
|
20230627,180200,152908870,3505,3505,3505,3505,0
|
|
20230627,180100,152908870,3505,3505,3505,3505,0
|
|
20230627,180000,152908870,3505,3505,3505,3505,0
|
|
20230627,175900,152908870,3505,3505,3505,3505,1046
|
|
20230627,175800,152908870,3505,3505,3505,3505,0
|
|
20230627,175700,152908870,3505,3505,3505,3505,0
|
|
20230627,175600,152908870,3505,3505,3505,3505,0
|
|
20230627,175500,152908870,3505,3505,3505,3505,0
|
|
20230627,175400,152908870,3505,3505,3505,3505,0
|
|
20230627,175300,152908870,3505,3505,3505,3505,0
|
|
20230627,175200,152908870,3505,3505,3505,3505,0
|
|
20230627,175100,152908870,3505,3505,3505,3505,0
|
|
20230627,175000,152908870,3505,3505,3505,3505,0
|
|
20230627,174900,152908870,3505,3505,3505,3505,0
|
|
20230627,174800,152908870,3505,3505,3505,3505,0
|
|
20230627,174700,152908870,3505,3505,3505,3505,0
|
|
20230627,174600,152908870,3505,3505,3505,3505,0
|
|
20230627,174500,152908870,3505,3505,3505,3505,0
|
|
20230627,174400,152908870,3505,3505,3505,3505,0
|
|
20230627,174300,152908870,3505,3505,3505,3505,0
|
|
20230627,174200,152908870,3505,3505,3505,3505,0
|
|
20230627,174100,152908870,3505,3505,3505,3505,0
|
|
20230627,174000,152908870,3505,3505,3505,3505,0
|
|
20230627,173900,152908870,3505,3505,3505,3505,0
|
|
20230627,173800,152908870,3505,3505,3505,3505,0
|
|
20230627,173700,152908870,3505,3505,3505,3505,0
|
|
20230627,173600,152908870,3505,3505,3505,3505,0
|
|
20230627,173500,152908870,3505,3505,3505,3505,0
|
|
20230627,173400,152908870,3505,3505,3505,3505,0
|
|
20230627,173300,152908870,3505,3505,3505,3505,0
|
|
20230627,173200,152908870,3505,3505,3505,3505,0
|
|
20230627,173100,152908870,3505,3505,3505,3505,0
|
|
20230627,173000,152908870,3505,3505,3505,3505,0
|
|
20230627,172900,152908870,3505,3505,3505,3505,1046
|
|
20230627,172800,152908870,3505,3505,3505,3505,0
|
|
20230627,172700,152908870,3505,3505,3505,3505,0
|
|
20230627,172600,152908870,3505,3505,3505,3505,0
|
|
20230627,172500,152908870,3505,3505,3505,3505,0
|
|
20230627,172400,152908870,3505,3505,3505,3505,0
|
|
20230627,172300,152908870,3505,3505,3505,3505,0
|
|
20230627,172200,152908870,3505,3505,3505,3505,0
|
|
20230627,172100,152908870,3505,3505,3505,3505,0
|
|
20230627,172000,152908870,3505,3505,3505,3505,0
|
|
20230627,171900,152908870,3505,3505,3505,3505,0
|
|
20230627,171800,152908870,3505,3505,3505,3505,0
|
|
20230627,171700,152908870,3505,3505,3505,3505,0
|
|
20230627,171600,152908870,3505,3505,3505,3505,0
|
|
20230627,171500,152908870,3505,3505,3505,3505,0
|
|
20230627,171400,152908870,3505,3505,3505,3505,0
|
|
20230627,171300,152908870,3505,3505,3505,3505,0
|
|
20230627,171200,152908870,3505,3505,3505,3505,0
|
|
20230627,171100,152908870,3505,3505,3505,3505,0
|
|
20230627,171000,152908870,3505,3505,3505,3505,0
|
|
20230627,170900,152908870,3505,3505,3505,3505,0
|
|
20230627,170800,152908870,3505,3505,3505,3505,0
|
|
20230627,170700,152908870,3505,3505,3505,3505,0
|
|
20230627,170600,152908870,3505,3505,3505,3505,0
|
|
20230627,170500,152908870,3505,3505,3505,3505,0
|
|
20230627,170400,152908870,3505,3505,3505,3505,0
|
|
20230627,170300,152908870,3505,3505,3505,3505,0
|
|
20230627,170200,152908870,3505,3505,3505,3505,0
|
|
20230627,170100,152908870,3505,3505,3505,3505,0
|
|
20230627,170000,152908870,3505,3505,3505,3505,0
|
|
20230627,165900,152908870,3505,3505,3505,3505,1046
|
|
20230627,165800,152908870,3505,3505,3505,3505,0
|
|
20230627,165700,152908870,3505,3505,3505,3505,0
|
|
20230627,165600,152908870,3505,3505,3505,3505,0
|
|
20230627,165500,152908870,3505,3505,3505,3505,0
|
|
20230627,165400,152908870,3505,3505,3505,3505,0
|
|
20230627,165300,152908870,3505,3505,3505,3505,0
|
|
20230627,165200,152908870,3505,3505,3505,3505,0
|
|
20230627,165100,152908870,3505,3505,3505,3505,0
|
|
20230627,165000,152908870,3505,3505,3505,3505,0
|
|
20230627,164900,152908870,3505,3505,3505,3505,0
|
|
20230627,164800,152908870,3505,3505,3505,3505,0
|
|
20230627,164700,152908870,3505,3505,3505,3505,0
|
|
20230627,164600,152908870,3505,3505,3505,3505,0
|
|
20230627,164500,152908870,3505,3505,3505,3505,0
|
|
20230627,164400,152908870,3505,3505,3505,3505,0
|
|
20230627,164300,152908870,3505,3505,3505,3505,0
|
|
20230627,164200,152908870,3505,3505,3505,3505,0
|
|
20230627,164100,152908870,3505,3505,3505,3505,0
|
|
20230627,164000,152908870,3505,3505,3505,3505,0
|
|
20230627,163900,152908870,3505,3505,3505,3505,0
|
|
20230627,163800,152908870,3505,3505,3505,3505,0
|
|
20230627,163700,152908870,3505,3505,3505,3505,0
|
|
20230627,163600,152908870,3505,3505,3505,3505,0
|
|
20230627,163500,152908870,3505,3505,3505,3505,0
|
|
20230627,163400,152908870,3505,3505,3505,3505,0
|
|
20230627,163300,152908870,3505,3505,3505,3505,0
|
|
20230627,163200,152908870,3505,3505,3505,3505,0
|
|
20230627,163100,152908870,3505,3505,3505,3505,0
|
|
20230627,163000,152908870,3505,3505,3505,3505,0
|
|
20230627,162900,152908870,3505,3505,3505,3505,1046
|
|
20230627,162800,152908870,3505,3505,3505,3505,0
|
|
20230627,162700,152908870,3505,3505,3505,3505,0
|
|
20230627,162600,152908870,3505,3505,3505,3505,0
|
|
20230627,162500,152908870,3505,3505,3505,3505,0
|
|
20230627,162400,152908870,3505,3505,3505,3505,0
|
|
20230627,162300,152908870,3505,3505,3505,3505,0
|
|
20230627,162200,152908870,3505,3505,3505,3505,0
|
|
20230627,162100,152908870,3505,3505,3505,3505,0
|
|
20230627,162000,152908870,3505,3505,3505,3505,0
|
|
20230627,161900,152908870,3505,3505,3505,3505,0
|
|
20230627,161800,152908870,3505,3505,3505,3505,0
|
|
20230627,161700,152908870,3505,3505,3505,3505,0
|
|
20230627,161600,152908870,3505,3505,3505,3505,0
|
|
20230627,161500,152908870,3505,3505,3505,3505,0
|
|
20230627,161400,152908870,3505,3505,3505,3505,0
|
|
20230627,161300,152908870,3505,3505,3505,3505,0
|
|
20230627,161200,152908870,3505,3505,3505,3505,0
|
|
20230627,161100,152908870,3505,3505,3505,3505,0
|
|
20230627,161000,152908870,3505,3505,3505,3505,0
|
|
20230627,160900,152908870,3505,3505,3505,3505,0
|
|
20230627,160800,152908870,3505,3505,3505,3505,0
|
|
20230627,160700,152908870,3505,3505,3505,3505,0
|
|
20230627,160600,152908870,3505,3505,3505,3505,0
|
|
20230627,160500,152908870,3505,3505,3505,3505,0
|
|
20230627,160400,152908870,3505,3505,3505,3505,0
|
|
20230627,160300,152908870,3505,3505,3505,3505,0
|
|
20230627,160200,152908870,3505,3505,3505,3505,0
|
|
20230627,160100,152908870,3505,3505,3505,3505,0
|
|
20230627,160000,152908870,3505,3505,3505,3505,0
|
|
20230627,155900,152908870,3505,3505,3505,3505,1046
|
|
20230627,155800,152908870,3505,3505,3505,3505,0
|
|
20230627,155700,152908870,3505,3505,3505,3505,0
|
|
20230627,155600,152908870,3505,3505,3505,3505,0
|
|
20230627,155500,152908870,3505,3505,3505,3505,0
|
|
20230627,155400,152908870,3505,3505,3505,3505,0
|
|
20230627,155300,152908870,3505,3505,3505,3505,0
|
|
20230627,155200,152908870,3505,3505,3505,3505,0
|
|
20230627,155100,152908870,3505,3505,3505,3505,0
|
|
20230627,155000,152908870,3505,3505,3505,3505,0
|
|
20230627,154900,152908870,3505,3505,3505,3505,0
|
|
20230627,154800,152908870,3505,3505,3505,3505,0
|
|
20230627,154700,152908870,3505,3505,3505,3505,0
|
|
20230627,154600,152908870,3505,3505,3505,3505,0
|
|
20230627,154500,152908870,3505,3505,3505,3505,0
|
|
20230627,154400,152908870,3505,3505,3505,3505,0
|
|
20230627,154300,152908870,3505,3505,3505,3505,0
|
|
20230627,154200,152908870,3505,3505,3505,3505,0
|
|
20230627,154100,152908870,3505,3505,3505,3505,0
|
|
20230627,154000,152908870,3505,3505,3505,3505,0
|
|
20230627,153900,152908870,3505,3505,3505,3505,0
|
|
20230627,153800,152908870,3505,3505,3505,3505,0
|
|
20230627,153700,152908870,3505,3505,3505,3505,0
|
|
20230627,153600,152908870,3505,3505,3505,3505,0
|
|
20230627,153500,152908870,3505,3505,3505,3505,0
|
|
20230627,153400,152908870,3505,3505,3505,3505,0
|
|
20230627,153300,152908870,3505,3505,3505,3505,0
|
|
20230627,153200,152908870,3505,3505,3505,3505,0
|
|
20230627,153100,152908870,3505,3505,3505,3505,0
|
|
20230627,153000,152908870,3505,3505,3505,3505,1046
|
|
20230627,152900,149242640,3505,3505,3505,3505,0
|
|
20230627,152800,149242640,3505,3505,3505,3505,0
|
|
20230627,152700,149242640,3505,3505,3505,3505,0
|
|
20230627,152600,149242640,3505,3505,3505,3505,0
|
|
20230627,152500,149242640,3505,3505,3505,3505,0
|
|
20230627,152400,149242640,3505,3505,3505,3505,0
|
|
20230627,152300,149242640,3505,3505,3505,3505,0
|
|
20230627,152200,149242640,3505,3505,3505,3505,0
|
|
20230627,152100,149242640,3505,3505,3505,3505,0
|
|
20230627,152000,149242640,3505,3505,3505,3505,0
|
|
20230627,151900,149242640,3505,3505,3505,3505,345
|
|
20230627,151800,148033415,3495,3500,3500,3495,674
|
|
20230627,151700,145674865,3500,3505,3505,3500,72
|
|
20230627,151600,145422855,3500,3500,3500,3500,200
|
|
20230627,151500,144722855,3500,3505,3505,3500,101
|
|
20230627,151400,144369350,3505,3505,3505,3505,2
|
|
20230627,151300,144362340,3500,3500,3500,3500,279
|
|
20230627,151200,143385840,3505,3505,3505,3505,0
|
|
20230627,151100,143385840,3505,3505,3505,3505,261
|
|
20230627,151000,142471035,3505,3505,3505,3505,0
|
|
20230627,150900,142471035,3505,3505,3505,3505,0
|
|
20230627,150800,142471035,3505,3505,3505,3505,0
|
|
20230627,150700,142471035,3505,3505,3505,3505,6
|
|
20230627,150600,142450005,3510,3510,3510,3510,0
|
|
20230627,150500,142450005,3510,3505,3510,3505,224
|
|
20230627,150400,141664875,3510,3510,3510,3510,0
|
|
20230627,150300,141664875,3510,3510,3510,3510,0
|
|
20230627,150200,141664875,3510,3510,3510,3510,0
|
|
20230627,150100,141664875,3510,3510,3510,3510,0
|
|
20230627,150000,141664875,3510,3510,3510,3510,178
|
|
20230627,145900,141040095,3510,3510,3510,3505,68
|
|
20230627,145800,140801735,3505,3505,3510,3505,266
|
|
20230627,145700,139868430,3505,3505,3505,3505,160
|
|
20230627,145600,139307630,3510,3500,3510,3500,304
|
|
20230627,145500,138242170,3505,3505,3505,3505,148
|
|
20230627,145400,137723430,3510,3510,3510,3510,0
|
|
20230627,145300,137723430,3510,3510,3510,3510,0
|
|
20230627,145200,137723430,3510,3510,3510,3510,0
|
|
20230627,145100,137723430,3510,3510,3510,3510,0
|
|
20230627,145000,137723430,3510,3510,3510,3510,103
|
|
20230627,144900,137361900,3510,3510,3510,3510,6
|
|
20230627,144800,137340840,3510,3510,3510,3510,1
|
|
20230627,144700,137337330,3510,3510,3510,3510,0
|
|
20230627,144600,137337330,3510,3510,3510,3510,0
|
|
20230627,144500,137337330,3510,3510,3510,3510,0
|
|
20230627,144400,137337330,3510,3510,3510,3510,2
|
|
20230627,144300,137330310,3500,3505,3505,3500,107
|
|
20230627,144200,136955310,3505,3505,3505,3505,0
|
|
20230627,144100,136955310,3505,3505,3505,3505,1
|
|
20230627,144000,136951805,3510,3510,3510,3510,0
|
|
20230627,143900,136951805,3510,3510,3510,3510,0
|
|
20230627,143800,136951805,3510,3500,3510,3500,47
|
|
20230627,143700,136787285,3505,3500,3505,3500,197
|
|
20230627,143600,136097765,3500,3500,3505,3495,412
|
|
20230627,143500,134655795,3510,3510,3510,3510,0
|
|
20230627,143400,134655795,3510,3510,3510,3510,0
|
|
20230627,143300,134655795,3510,3510,3510,3510,0
|
|
20230627,143200,134655795,3510,3510,3510,3510,0
|
|
20230627,143100,134655795,3510,3510,3510,3510,0
|
|
20230627,143000,134655795,3510,3505,3510,3505,30
|
|
20230627,142900,134550540,3510,3510,3510,3510,0
|
|
20230627,142800,134550540,3510,3510,3510,3510,0
|
|
20230627,142700,134550540,3510,3510,3510,3510,0
|
|
20230627,142600,134550540,3510,3510,3510,3510,0
|
|
20230627,142500,134550540,3510,3510,3510,3510,2
|
|
20230627,142400,134543520,3495,3495,3495,3495,29
|
|
20230627,142300,134442165,3510,3510,3510,3510,0
|
|
20230627,142200,134442165,3510,3510,3510,3490,519
|
|
20230627,142100,132630775,3490,3505,3505,3490,801
|
|
20230627,142000,129823510,3505,3505,3505,3505,0
|
|
20230627,141900,129823510,3505,3505,3505,3505,0
|
|
20230627,141800,129823510,3505,3505,3505,3505,18
|
|
20230627,141700,129760420,3505,3495,3505,3490,189
|
|
20230627,141600,129100735,3505,3505,3505,3505,0
|
|
20230627,141500,129100735,3505,3505,3505,3505,0
|
|
20230627,141400,129100735,3505,3505,3505,3505,4
|
|
20230627,141300,129086715,3505,3500,3505,3500,3
|
|
20230627,141200,129076210,3495,3495,3495,3495,25
|
|
20230627,141100,128988835,3495,3495,3495,3495,10
|
|
20230627,141000,128953885,3500,3500,3500,3500,0
|
|
20230627,140900,128953885,3500,3500,3500,3500,532
|
|
20230627,140800,127091885,3495,3495,3495,3495,37
|
|
20230627,140700,126962570,3500,3500,3500,3500,0
|
|
20230627,140600,126962570,3500,3500,3500,3500,0
|
|
20230627,140500,126962570,3500,3500,3500,3500,0
|
|
20230627,140400,126962570,3500,3500,3500,3500,0
|
|
20230627,140300,126962570,3500,3500,3500,3500,2
|
|
20230627,140200,126955570,3490,3490,3490,3490,611
|
|
20230627,140100,124823180,3490,3490,3490,3490,0
|
|
20230627,140000,124823180,3490,3490,3490,3490,0
|
|
20230627,135900,124823180,3490,3490,3490,3490,14
|
|
20230627,135800,124774320,3490,3490,3490,3490,2
|
|
20230627,135700,124767340,3500,3500,3500,3500,0
|
|
20230627,135600,124767340,3500,3500,3500,3500,0
|
|
20230627,135500,124767340,3500,3500,3500,3500,0
|
|
20230627,135400,124767340,3500,3500,3500,3500,0
|
|
20230627,135300,124767340,3500,3500,3500,3500,0
|
|
20230627,135200,124767340,3500,3500,3500,3500,0
|
|
20230627,135100,124767340,3500,3500,3500,3500,0
|
|
20230627,135000,124767340,3500,3500,3500,3500,0
|
|
20230627,134900,124767340,3500,3500,3500,3500,300
|
|
20230627,134800,123717340,3500,3500,3500,3500,0
|
|
20230627,134700,123717340,3500,3500,3500,3500,0
|
|
20230627,134600,123717340,3500,3500,3500,3500,2
|
|
20230627,134500,123710340,3500,3500,3500,3500,0
|
|
20230627,134400,123710340,3500,3490,3500,3490,64
|
|
20230627,134300,123486955,3485,3485,3485,3485,20
|
|
20230627,134200,123417255,3485,3485,3485,3485,70
|
|
20230627,134100,123173305,3490,3490,3490,3490,0
|
|
20230627,134000,123173305,3490,3490,3490,3490,0
|
|
20230627,133900,123173305,3490,3490,3490,3490,1
|
|
20230627,133800,123169815,3490,3490,3490,3490,0
|
|
20230627,133700,123169815,3490,3490,3490,3490,0
|
|
20230627,133600,123169815,3490,3490,3490,3490,2
|
|
20230627,133500,123162835,3485,3485,3485,3485,0
|
|
20230627,133400,123162835,3485,3485,3485,3485,0
|
|
20230627,133300,123162835,3485,3485,3485,3485,0
|
|
20230627,133200,123162835,3485,3485,3485,3485,0
|
|
20230627,133100,123162835,3485,3485,3485,3485,310
|
|
20230627,133000,122082485,3490,3490,3490,3490,30
|
|
20230627,132900,121977785,3485,3485,3485,3485,1034
|
|
20230627,132800,118374295,3490,3490,3490,3490,28
|
|
20230627,132700,118276575,3490,3490,3490,3490,242
|
|
20230627,132600,117431995,3485,3485,3485,3485,0
|
|
20230627,132500,117431995,3485,3485,3485,3485,0
|
|
20230627,132400,117431995,3485,3485,3485,3485,0
|
|
20230627,132300,117431995,3485,3485,3485,3485,0
|
|
20230627,132200,117431995,3485,3485,3485,3485,0
|
|
20230627,132100,117431995,3485,3485,3485,3485,0
|
|
20230627,132000,117431995,3485,3485,3485,3485,0
|
|
20230627,131900,117431995,3485,3485,3485,3485,0
|
|
20230627,131800,117431995,3485,3485,3485,3485,0
|
|
20230627,131700,117431995,3485,3485,3485,3485,0
|
|
20230627,131600,117431995,3485,3485,3485,3485,0
|
|
20230627,131500,117431995,3485,3485,3485,3485,0
|
|
20230627,131400,117431995,3485,3485,3485,3485,125
|
|
20230627,131300,116996370,3485,3485,3490,3485,2030
|
|
20230627,131200,109916820,3490,3490,3490,3490,372
|
|
20230627,131100,108618540,3490,3490,3490,3490,628
|
|
20230627,131000,106426820,3485,3490,3490,3485,1019
|
|
20230627,130900,102870605,3485,3485,3485,3485,0
|
|
20230627,130800,102870605,3485,3485,3485,3485,10
|
|
20230627,130700,102835755,3485,3490,3490,3485,301
|
|
20230627,130600,101786320,3490,3490,3490,3490,0
|
|
20230627,130500,101786320,3490,3490,3490,3490,10
|
|
20230627,130400,101751420,3485,3485,3485,3485,0
|
|
20230627,130300,101751420,3485,3485,3485,3485,0
|
|
20230627,130200,101751420,3485,3485,3485,3485,0
|
|
20230627,130100,101751420,3485,3485,3485,3485,0
|
|
20230627,130000,101751420,3485,3485,3485,3485,0
|
|
20230627,125900,101751420,3485,3485,3485,3485,28
|
|
20230627,125800,101653840,3495,3495,3495,3495,0
|
|
20230627,125700,101653840,3495,3495,3495,3495,0
|
|
20230627,125600,101653840,3495,3495,3495,3495,0
|
|
20230627,125500,101653840,3495,3495,3495,3495,50
|
|
20230627,125400,101479090,3485,3485,3485,3485,0
|
|
20230627,125300,101479090,3485,3485,3485,3485,0
|
|
20230627,125200,101479090,3485,3485,3485,3485,0
|
|
20230627,125100,101479090,3485,3485,3485,3485,0
|
|
20230627,125000,101479090,3485,3485,3485,3485,308
|
|
20230627,124900,100405710,3485,3485,3485,3485,269
|
|
20230627,124800,99468245,3485,3485,3485,3485,0
|
|
20230627,124700,99468245,3485,3485,3485,3485,212
|
|
20230627,124600,98729425,3485,3485,3485,3485,0
|
|
20230627,124500,98729425,3485,3485,3485,3485,0
|
|
20230627,124400,98729425,3485,3485,3485,3485,0
|
|
20230627,124300,98729425,3485,3485,3485,3485,0
|
|
20230627,124200,98729425,3485,3485,3485,3485,0
|
|
20230627,124100,98729425,3485,3485,3485,3485,0
|
|
20230627,124000,98729425,3485,3485,3485,3485,0
|
|
20230627,123900,98729425,3485,3485,3485,3485,0
|
|
20230627,123800,98729425,3485,3485,3485,3485,0
|
|
20230627,123700,98729425,3485,3485,3485,3485,0
|
|
20230627,123600,98729425,3485,3490,3490,3485,3274
|
|
20230627,123500,87319120,3495,3495,3495,3495,0
|
|
20230627,123400,87319120,3495,3495,3495,3495,0
|
|
20230627,123300,87319120,3495,3495,3495,3495,0
|
|
20230627,123200,87319120,3495,3495,3495,3495,0
|
|
20230627,123100,87319120,3495,3495,3495,3495,0
|
|
20230627,123000,87319120,3495,3495,3495,3495,1
|
|
20230627,122900,87315625,3500,3500,3500,3500,0
|
|
20230627,122800,87315625,3500,3500,3500,3500,0
|
|
20230627,122700,87315625,3500,3500,3500,3500,0
|
|
20230627,122600,87315625,3500,3500,3500,3500,0
|
|
20230627,122500,87315625,3500,3500,3500,3500,0
|
|
20230627,122400,87315625,3500,3495,3500,3495,3
|
|
20230627,122300,87305135,3485,3485,3485,3485,0
|
|
20230627,122200,87305135,3485,3485,3485,3485,0
|
|
20230627,122100,87305135,3485,3485,3485,3485,0
|
|
20230627,122000,87305135,3485,3485,3485,3485,30
|
|
20230627,121900,87200585,3485,3485,3485,3485,0
|
|
20230627,121800,87200585,3485,3485,3485,3485,21
|
|
20230627,121700,87127400,3480,3480,3480,3480,0
|
|
20230627,121600,87127400,3480,3485,3485,3480,203
|
|
20230627,121500,86420880,3495,3495,3495,3495,1
|
|
20230627,121400,86417385,3480,3480,3480,3480,0
|
|
20230627,121300,86417385,3480,3480,3480,3480,0
|
|
20230627,121200,86417385,3480,3480,3480,3480,0
|
|
20230627,121100,86417385,3480,3480,3480,3480,0
|
|
20230627,121000,86417385,3480,3480,3480,3480,0
|
|
20230627,120900,86417385,3480,3480,3480,3480,0
|
|
20230627,120800,86417385,3480,3480,3480,3480,1
|
|
20230627,120700,86413905,3480,3495,3495,3480,7307
|
|
20230627,120600,60973610,3500,3500,3500,3500,0
|
|
20230627,120500,60973610,3500,3500,3500,3500,0
|
|
20230627,120400,60973610,3500,3500,3500,3500,3
|
|
20230627,120300,60963110,3495,3495,3495,3495,0
|
|
20230627,120200,60963110,3495,3500,3500,3495,201
|
|
20230627,120100,60259660,3500,3500,3500,3500,0
|
|
20230627,120000,60259660,3500,3500,3500,3500,162
|
|
20230627,115900,59692660,3500,3500,3500,3500,0
|
|
20230627,115800,59692660,3500,3500,3500,3500,0
|
|
20230627,115700,59692660,3500,3500,3500,3500,20
|
|
20230627,115600,59622660,3510,3510,3510,3510,2
|
|
20230627,115500,59615640,3515,3515,3515,3515,0
|
|
20230627,115400,59615640,3515,3515,3515,3515,0
|
|
20230627,115300,59615640,3515,3515,3515,3515,0
|
|
20230627,115200,59615640,3515,3515,3515,3515,0
|
|
20230627,115100,59615640,3515,3515,3515,3515,0
|
|
20230627,115000,59615640,3515,3515,3515,3515,0
|
|
20230627,114900,59615640,3515,3510,3515,3510,600
|
|
20230627,114800,57507470,3510,3510,3510,3510,0
|
|
20230627,114700,57507470,3510,3510,3510,3510,0
|
|
20230627,114600,57507470,3510,3510,3510,3510,0
|
|
20230627,114500,57507470,3510,3510,3510,3510,0
|
|
20230627,114400,57507470,3510,3510,3510,3510,0
|
|
20230627,114300,57507470,3510,3510,3510,3510,0
|
|
20230627,114200,57507470,3510,3510,3510,3510,0
|
|
20230627,114100,57507470,3510,3510,3510,3510,0
|
|
20230627,114000,57507470,3510,3510,3510,3510,0
|
|
20230627,113900,57507470,3510,3510,3510,3510,0
|
|
20230627,113800,57507470,3510,3510,3510,3510,0
|
|
20230627,113700,57507470,3510,3510,3510,3510,0
|
|
20230627,113600,57507470,3510,3510,3510,3510,2
|
|
20230627,113500,57500450,3510,3510,3510,3510,0
|
|
20230627,113400,57500450,3510,3510,3510,3510,2
|
|
20230627,113300,57493430,3500,3500,3500,3500,170
|
|
20230627,113200,56898430,3500,3500,3500,3500,2
|
|
20230627,113100,56891430,3495,3495,3495,3495,0
|
|
20230627,113000,56891430,3495,3495,3495,3495,0
|
|
20230627,112900,56891430,3495,3495,3495,3495,0
|
|
20230627,112800,56891430,3495,3495,3495,3495,31
|
|
20230627,112700,56783085,3495,3495,3495,3495,0
|
|
20230627,112600,56783085,3495,3495,3495,3495,0
|
|
20230627,112500,56783085,3495,3495,3495,3495,0
|
|
20230627,112400,56783085,3495,3495,3495,3495,31
|
|
20230627,112300,56674740,3500,3500,3500,3500,0
|
|
20230627,112200,56674740,3500,3500,3500,3500,0
|
|
20230627,112100,56674740,3500,3500,3500,3500,0
|
|
20230627,112000,56674740,3500,3500,3500,3500,0
|
|
20230627,111900,56674740,3500,3500,3500,3500,28
|
|
20230627,111800,56576740,3500,3500,3500,3500,0
|
|
20230627,111700,56576740,3500,3500,3500,3500,171
|
|
20230627,111600,55978240,3500,3500,3500,3500,3
|
|
20230627,111500,55967740,3500,3500,3500,3500,0
|
|
20230627,111400,55967740,3500,3500,3500,3500,100
|
|
20230627,111300,55617740,3500,3500,3500,3500,0
|
|
20230627,111200,55617740,3500,3500,3500,3500,3
|
|
20230627,111100,55607240,3500,3500,3500,3500,1
|
|
20230627,111000,55603740,3500,3500,3500,3500,2
|
|
20230627,110900,55596740,3500,3500,3500,3500,0
|
|
20230627,110800,55596740,3500,3500,3500,3500,0
|
|
20230627,110700,55596740,3500,3500,3500,3500,0
|
|
20230627,110600,55596740,3500,3495,3500,3495,481
|
|
20230627,110500,53915635,3495,3495,3495,3495,0
|
|
20230627,110400,53915635,3495,3495,3495,3495,0
|
|
20230627,110300,53915635,3495,3495,3495,3495,30
|
|
20230627,110200,53810785,3495,3495,3495,3495,0
|
|
20230627,110100,53810785,3495,3495,3495,3495,2
|
|
20230627,110000,53803795,3490,3490,3490,3490,296
|
|
20230627,105900,52770755,3495,3495,3495,3495,0
|
|
20230627,105800,52770755,3495,3495,3495,3495,0
|
|
20230627,105700,52770755,3495,3495,3495,3495,0
|
|
20230627,105600,52770755,3495,3495,3495,3495,0
|
|
20230627,105500,52770755,3495,3495,3495,3495,2
|
|
20230627,105400,52763765,3495,3495,3495,3495,2
|
|
20230627,105300,52756775,3490,3490,3490,3490,903
|
|
20230627,105200,49605305,3490,3490,3490,3490,97
|
|
20230627,105100,49266775,3490,3490,3490,3490,150
|
|
20230627,105000,48743275,3500,3500,3500,3500,0
|
|
20230627,104900,48743275,3500,3500,3500,3500,50
|
|
20230627,104800,48568275,3500,3500,3500,3500,0
|
|
20230627,104700,48568275,3500,3500,3500,3500,2
|
|
20230627,104600,48561275,3480,3480,3480,3480,0
|
|
20230627,104500,48561275,3480,3480,3480,3480,0
|
|
20230627,104400,48561275,3480,3480,3480,3480,0
|
|
20230627,104300,48561275,3480,3480,3480,3480,0
|
|
20230627,104200,48561275,3480,3480,3480,3480,0
|
|
20230627,104100,48561275,3480,3480,3480,3480,0
|
|
20230627,104000,48561275,3480,3480,3480,3480,0
|
|
20230627,103900,48561275,3480,3480,3480,3480,200
|
|
20230627,103800,47865275,3480,3480,3500,3480,12
|
|
20230627,103700,47823495,3480,3480,3480,3480,57
|
|
20230627,103600,47625135,3480,3480,3480,3480,38
|
|
20230627,103500,47492895,3480,3485,3485,3480,1000
|
|
20230627,103400,44010935,3485,3485,3485,3485,0
|
|
20230627,103300,44010935,3485,3485,3485,3485,661
|
|
20230627,103200,41707350,3490,3490,3490,3490,0
|
|
20230627,103100,41707350,3490,3490,3490,3490,0
|
|
20230627,103000,41707350,3490,3490,3490,3490,530
|
|
20230627,102900,39857650,3490,3490,3490,3490,0
|
|
20230627,102800,39857650,3490,3495,3495,3490,1000
|
|
20230627,102700,36366665,3495,3495,3495,3495,0
|
|
20230627,102600,36366665,3495,3495,3495,3495,573
|
|
20230627,102500,34364030,3495,3495,3495,3495,1000
|
|
20230627,102400,30869030,3495,3495,3495,3495,0
|
|
20230627,102300,30869030,3495,3500,3500,3495,202
|
|
20230627,102200,30163030,3500,3500,3500,3500,28
|
|
20230627,102100,30065030,3500,3500,3500,3500,128
|
|
20230627,102000,29617030,3500,3500,3500,3500,1
|
|
20230627,101900,29613530,3500,3500,3500,3500,3
|
|
20230627,101800,29603030,3500,3500,3500,3500,2
|
|
20230627,101700,29596030,3495,3495,3495,3495,0
|
|
20230627,101600,29596030,3495,3495,3495,3495,0
|
|
20230627,101500,29596030,3495,3495,3495,3495,0
|
|
20230627,101400,29596030,3495,3495,3495,3495,0
|
|
20230627,101300,29596030,3495,3495,3495,3495,0
|
|
20230627,101200,29596030,3495,3495,3495,3495,0
|
|
20230627,101100,29596030,3495,3495,3495,3495,0
|
|
20230627,101000,29596030,3495,3495,3495,3495,0
|
|
20230627,100900,29596030,3495,3495,3495,3495,0
|
|
20230627,100800,29596030,3495,3500,3500,3495,1097
|
|
20230627,100700,25759995,3500,3500,3500,3500,202
|
|
20230627,100600,25052995,3510,3510,3510,3510,0
|
|
20230627,100500,25052995,3510,3510,3510,3510,0
|
|
20230627,100400,25052995,3510,3500,3510,3500,12
|
|
20230627,100300,25010975,3505,3505,3505,3505,0
|
|
20230627,100200,25010975,3505,3505,3505,3505,0
|
|
20230627,100100,25010975,3505,3505,3505,3505,287
|
|
20230627,100000,24005040,3505,3505,3505,3505,0
|
|
20230627,095900,24005040,3505,3510,3510,3505,257
|
|
20230627,095800,23103520,3515,3515,3515,3515,0
|
|
20230627,095700,23103520,3515,3515,3515,3515,43
|
|
20230627,095600,22952375,3515,3515,3515,3515,0
|
|
20230627,095500,22952375,3515,3515,3515,3515,0
|
|
20230627,095400,22952375,3515,3515,3515,3515,0
|
|
20230627,095300,22952375,3515,3515,3515,3515,2
|
|
20230627,095200,22945345,3510,3520,3520,3510,10
|
|
20230627,095100,22910225,3510,3510,3510,3510,138
|
|
20230627,095000,22425845,3510,3510,3510,3510,0
|
|
20230627,094900,22425845,3510,3510,3510,3510,1
|
|
20230627,094800,22422335,3510,3510,3510,3510,3
|
|
20230627,094700,22411805,3510,3510,3510,3510,0
|
|
20230627,094600,22411805,3510,3510,3510,3510,0
|
|
20230627,094500,22411805,3510,3510,3510,3510,0
|
|
20230627,094400,22411805,3510,3510,3510,3510,0
|
|
20230627,094300,22411805,3510,3510,3510,3510,5
|
|
20230627,094200,22394255,3510,3510,3510,3510,2
|
|
20230627,094100,22387235,3510,3510,3510,3510,10
|
|
20230627,094000,22352135,3510,3510,3510,3510,11
|
|
20230627,093900,22313525,3510,3510,3510,3510,3
|
|
20230627,093800,22302995,3510,3510,3510,3510,0
|
|
20230627,093700,22302995,3510,3505,3510,3500,503
|
|
20230627,093600,20539975,3510,3510,3510,3510,10
|
|
20230627,093500,20504875,3510,3510,3510,3510,5
|
|
20230627,093400,20487325,3510,3510,3510,3510,0
|
|
20230627,093300,20487325,3510,3510,3510,3510,2
|
|
20230627,093200,20480305,3510,3510,3510,3510,2
|
|
20230627,093100,20473285,3500,3505,3505,3500,1000
|
|
20230627,093000,16973155,3510,3510,3510,3510,0
|
|
20230627,092900,16973155,3510,3510,3510,3510,18
|
|
20230627,092800,16909975,3510,3510,3510,3510,1
|
|
20230627,092700,16906465,3510,3505,3510,3505,7
|
|
20230627,092600,16881920,3505,3505,3505,3505,15
|
|
20230627,092500,16829345,3505,3505,3505,3505,3
|
|
20230627,092400,16818830,3505,3505,3505,3505,2
|
|
20230627,092300,16811820,3500,3500,3500,3500,121
|
|
20230627,092200,16388320,3500,3500,3500,3500,1879
|
|
20230627,092100,9811820,3510,3510,3510,3510,1
|
|
20230627,092000,9808310,3500,3500,3500,3500,0
|
|
20230627,091900,9808310,3500,3505,3505,3500,17
|
|
20230627,091800,9748800,3505,3505,3505,3505,0
|
|
20230627,091700,9748800,3505,3510,3520,3505,718
|
|
20230627,091600,7232185,3510,3510,3510,3510,0
|
|
20230627,091500,7232185,3510,3515,3515,3510,118
|
|
20230627,091400,6817855,3520,3520,3520,3520,1419
|
|
20230627,091300,1822975,3520,3520,3525,3520,55
|
|
20230627,091200,1629370,3525,3525,3525,3525,1
|
|
20230627,091100,1625845,3520,3520,3520,3520,40
|
|
20230627,091000,1485045,3530,3530,3530,3530,1
|
|
20230627,090900,1481515,3530,3530,3530,3530,0
|
|
20230627,090800,1481515,3530,3530,3530,3530,0
|
|
20230627,090700,1481515,3530,3530,3530,3530,0
|
|
20230627,090600,1481515,3530,3530,3530,3530,1
|
|
20230627,090500,1477985,3515,3515,3515,3515,0
|
|
20230627,090400,1477985,3515,3515,3515,3515,0
|
|
20230627,090300,1477985,3515,3515,3515,3515,86
|
|
20230627,090200,1175695,3530,3530,3530,3530,0
|
|
20230627,090100,1175695,3530,3530,3530,3530,1
|
|
20230627,090000,1172165,3520,3520,3525,3520,333
|