659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195600,238871445,3955,3955,3955,3955,707
|
|
20230627,195500,238871445,3955,3955,3955,3955,0
|
|
20230627,195400,238871445,3955,3955,3955,3955,0
|
|
20230627,195300,238871445,3955,3955,3955,3955,0
|
|
20230627,195200,238871445,3955,3955,3955,3955,0
|
|
20230627,195100,238871445,3955,3955,3955,3955,0
|
|
20230627,195000,238871445,3955,3955,3955,3955,0
|
|
20230627,194900,238871445,3955,3955,3955,3955,0
|
|
20230627,194800,238871445,3955,3955,3955,3955,0
|
|
20230627,194700,238871445,3955,3955,3955,3955,0
|
|
20230627,194600,238871445,3955,3955,3955,3955,0
|
|
20230627,194500,238871445,3955,3955,3955,3955,0
|
|
20230627,194400,238871445,3955,3955,3955,3955,0
|
|
20230627,194300,238871445,3955,3955,3955,3955,0
|
|
20230627,194200,238871445,3955,3955,3955,3955,0
|
|
20230627,194100,238871445,3955,3955,3955,3955,0
|
|
20230627,194000,238871445,3955,3955,3955,3955,0
|
|
20230627,193900,238871445,3955,3955,3955,3955,0
|
|
20230627,193800,238871445,3955,3955,3955,3955,0
|
|
20230627,193700,238871445,3955,3955,3955,3955,0
|
|
20230627,193600,238871445,3955,3955,3955,3955,0
|
|
20230627,193500,238871445,3955,3955,3955,3955,0
|
|
20230627,193400,238871445,3955,3955,3955,3955,0
|
|
20230627,193300,238871445,3955,3955,3955,3955,0
|
|
20230627,193200,238871445,3955,3955,3955,3955,0
|
|
20230627,193100,238871445,3955,3955,3955,3955,0
|
|
20230627,193000,238871445,3955,3955,3955,3955,0
|
|
20230627,192900,238871445,3955,3955,3955,3955,0
|
|
20230627,192800,238871445,3955,3955,3955,3955,0
|
|
20230627,192700,238871445,3955,3955,3955,3955,0
|
|
20230627,192600,238871445,3955,3955,3955,3955,707
|
|
20230627,192500,238871445,3955,3955,3955,3955,0
|
|
20230627,192400,238871445,3955,3955,3955,3955,0
|
|
20230627,192300,238871445,3955,3955,3955,3955,0
|
|
20230627,192200,238871445,3955,3955,3955,3955,0
|
|
20230627,192100,238871445,3955,3955,3955,3955,0
|
|
20230627,192000,238871445,3955,3955,3955,3955,0
|
|
20230627,191900,238871445,3955,3955,3955,3955,0
|
|
20230627,191800,238871445,3955,3955,3955,3955,0
|
|
20230627,191700,238871445,3955,3955,3955,3955,0
|
|
20230627,191600,238871445,3955,3955,3955,3955,0
|
|
20230627,191500,238871445,3955,3955,3955,3955,0
|
|
20230627,191400,238871445,3955,3955,3955,3955,0
|
|
20230627,191300,238871445,3955,3955,3955,3955,0
|
|
20230627,191200,238871445,3955,3955,3955,3955,0
|
|
20230627,191100,238871445,3955,3955,3955,3955,0
|
|
20230627,191000,238871445,3955,3955,3955,3955,0
|
|
20230627,190900,238871445,3955,3955,3955,3955,0
|
|
20230627,190800,238871445,3955,3955,3955,3955,0
|
|
20230627,190700,238871445,3955,3955,3955,3955,0
|
|
20230627,190600,238871445,3955,3955,3955,3955,0
|
|
20230627,190500,238871445,3955,3955,3955,3955,0
|
|
20230627,190400,238871445,3955,3955,3955,3955,0
|
|
20230627,190300,238871445,3955,3955,3955,3955,0
|
|
20230627,190200,238871445,3955,3955,3955,3955,0
|
|
20230627,190100,238871445,3955,3955,3955,3955,0
|
|
20230627,190000,238871445,3955,3955,3955,3955,0
|
|
20230627,185900,238871445,3955,3955,3955,3955,0
|
|
20230627,185800,238871445,3955,3955,3955,3955,0
|
|
20230627,185700,238871445,3955,3955,3955,3955,0
|
|
20230627,185600,238871445,3955,3955,3955,3955,707
|
|
20230627,185500,238871445,3955,3955,3955,3955,0
|
|
20230627,185400,238871445,3955,3955,3955,3955,0
|
|
20230627,185300,238871445,3955,3955,3955,3955,0
|
|
20230627,185200,238871445,3955,3955,3955,3955,0
|
|
20230627,185100,238871445,3955,3955,3955,3955,0
|
|
20230627,185000,238871445,3955,3955,3955,3955,0
|
|
20230627,184900,238871445,3955,3955,3955,3955,0
|
|
20230627,184800,238871445,3955,3955,3955,3955,0
|
|
20230627,184700,238871445,3955,3955,3955,3955,0
|
|
20230627,184600,238871445,3955,3955,3955,3955,0
|
|
20230627,184500,238871445,3955,3955,3955,3955,0
|
|
20230627,184400,238871445,3955,3955,3955,3955,0
|
|
20230627,184300,238871445,3955,3955,3955,3955,0
|
|
20230627,184200,238871445,3955,3955,3955,3955,0
|
|
20230627,184100,238871445,3955,3955,3955,3955,0
|
|
20230627,184000,238871445,3955,3955,3955,3955,0
|
|
20230627,183900,238871445,3955,3955,3955,3955,0
|
|
20230627,183800,238871445,3955,3955,3955,3955,0
|
|
20230627,183700,238871445,3955,3955,3955,3955,0
|
|
20230627,183600,238871445,3955,3955,3955,3955,0
|
|
20230627,183500,238871445,3955,3955,3955,3955,0
|
|
20230627,183400,238871445,3955,3955,3955,3955,0
|
|
20230627,183300,238871445,3955,3955,3955,3955,0
|
|
20230627,183200,238871445,3955,3955,3955,3955,0
|
|
20230627,183100,238871445,3955,3955,3955,3955,0
|
|
20230627,183000,238871445,3955,3955,3955,3955,0
|
|
20230627,182900,238871445,3955,3955,3955,3955,0
|
|
20230627,182800,238871445,3955,3955,3955,3955,0
|
|
20230627,182700,238871445,3955,3955,3955,3955,0
|
|
20230627,182600,238871445,3955,3955,3955,3955,707
|
|
20230627,182500,238871445,3955,3955,3955,3955,0
|
|
20230627,182400,238871445,3955,3955,3955,3955,0
|
|
20230627,182300,238871445,3955,3955,3955,3955,0
|
|
20230627,182200,238871445,3955,3955,3955,3955,0
|
|
20230627,182100,238871445,3955,3955,3955,3955,0
|
|
20230627,182000,238871445,3955,3955,3955,3955,0
|
|
20230627,181900,238871445,3955,3955,3955,3955,0
|
|
20230627,181800,238871445,3955,3955,3955,3955,0
|
|
20230627,181700,238871445,3955,3955,3955,3955,0
|
|
20230627,181600,238871445,3955,3955,3955,3955,0
|
|
20230627,181500,238871445,3955,3955,3955,3955,0
|
|
20230627,181400,238871445,3955,3955,3955,3955,0
|
|
20230627,181300,238871445,3955,3955,3955,3955,0
|
|
20230627,181200,238871445,3955,3955,3955,3955,0
|
|
20230627,181100,238871445,3955,3955,3955,3955,0
|
|
20230627,181000,238871445,3955,3955,3955,3955,0
|
|
20230627,180900,238871445,3955,3955,3955,3955,0
|
|
20230627,180800,238871445,3955,3955,3955,3955,0
|
|
20230627,180700,238871445,3955,3955,3955,3955,0
|
|
20230627,180600,238871445,3955,3955,3955,3955,0
|
|
20230627,180500,238871445,3955,3955,3955,3955,0
|
|
20230627,180400,238871445,3955,3955,3955,3955,0
|
|
20230627,180300,238871445,3955,3955,3955,3955,0
|
|
20230627,180200,238871445,3955,3955,3955,3955,0
|
|
20230627,180100,238871445,3955,3955,3955,3955,0
|
|
20230627,180000,238871445,3955,3955,3955,3955,0
|
|
20230627,175900,238871445,3955,3955,3955,3955,0
|
|
20230627,175800,238871445,3955,3955,3955,3955,0
|
|
20230627,175700,238871445,3955,3955,3955,3955,0
|
|
20230627,175600,238871445,3955,3955,3955,3955,707
|
|
20230627,175500,238871445,3955,3955,3955,3955,0
|
|
20230627,175400,238871445,3955,3955,3955,3955,0
|
|
20230627,175300,238871445,3955,3955,3955,3955,0
|
|
20230627,175200,238871445,3955,3955,3955,3955,0
|
|
20230627,175100,238871445,3955,3955,3955,3955,0
|
|
20230627,175000,238871445,3955,3955,3955,3955,0
|
|
20230627,174900,238871445,3955,3955,3955,3955,0
|
|
20230627,174800,238871445,3955,3955,3955,3955,0
|
|
20230627,174700,238871445,3955,3955,3955,3955,0
|
|
20230627,174600,238871445,3955,3955,3955,3955,0
|
|
20230627,174500,238871445,3955,3955,3955,3955,0
|
|
20230627,174400,238871445,3955,3955,3955,3955,0
|
|
20230627,174300,238871445,3955,3955,3955,3955,0
|
|
20230627,174200,238871445,3955,3955,3955,3955,0
|
|
20230627,174100,238871445,3955,3955,3955,3955,0
|
|
20230627,174000,238871445,3955,3955,3955,3955,0
|
|
20230627,173900,238871445,3955,3955,3955,3955,0
|
|
20230627,173800,238871445,3955,3955,3955,3955,0
|
|
20230627,173700,238871445,3955,3955,3955,3955,0
|
|
20230627,173600,238871445,3955,3955,3955,3955,0
|
|
20230627,173500,238871445,3955,3955,3955,3955,0
|
|
20230627,173400,238871445,3955,3955,3955,3955,0
|
|
20230627,173300,238871445,3955,3955,3955,3955,0
|
|
20230627,173200,238871445,3955,3955,3955,3955,0
|
|
20230627,173100,238871445,3955,3955,3955,3955,0
|
|
20230627,173000,238871445,3955,3955,3955,3955,0
|
|
20230627,172900,238871445,3955,3955,3955,3955,0
|
|
20230627,172800,238871445,3955,3955,3955,3955,0
|
|
20230627,172700,238871445,3955,3955,3955,3955,0
|
|
20230627,172600,238871445,3955,3955,3955,3955,707
|
|
20230627,172500,238871445,3955,3955,3955,3955,0
|
|
20230627,172400,238871445,3955,3955,3955,3955,0
|
|
20230627,172300,238871445,3955,3955,3955,3955,0
|
|
20230627,172200,238871445,3955,3955,3955,3955,0
|
|
20230627,172100,238871445,3955,3955,3955,3955,0
|
|
20230627,172000,238871445,3955,3955,3955,3955,0
|
|
20230627,171900,238871445,3955,3955,3955,3955,0
|
|
20230627,171800,238871445,3955,3955,3955,3955,0
|
|
20230627,171700,238871445,3955,3955,3955,3955,0
|
|
20230627,171600,238871445,3955,3955,3955,3955,0
|
|
20230627,171500,238871445,3955,3955,3955,3955,0
|
|
20230627,171400,238871445,3955,3955,3955,3955,0
|
|
20230627,171300,238871445,3955,3955,3955,3955,0
|
|
20230627,171200,238871445,3955,3955,3955,3955,0
|
|
20230627,171100,238871445,3955,3955,3955,3955,0
|
|
20230627,171000,238871445,3955,3955,3955,3955,0
|
|
20230627,170900,238871445,3955,3955,3955,3955,0
|
|
20230627,170800,238871445,3955,3955,3955,3955,0
|
|
20230627,170700,238871445,3955,3955,3955,3955,0
|
|
20230627,170600,238871445,3955,3955,3955,3955,0
|
|
20230627,170500,238871445,3955,3955,3955,3955,0
|
|
20230627,170400,238871445,3955,3955,3955,3955,0
|
|
20230627,170300,238871445,3955,3955,3955,3955,0
|
|
20230627,170200,238871445,3955,3955,3955,3955,0
|
|
20230627,170100,238871445,3955,3955,3955,3955,0
|
|
20230627,170000,238871445,3955,3955,3955,3955,0
|
|
20230627,165900,238871445,3955,3955,3955,3955,0
|
|
20230627,165800,238871445,3955,3955,3955,3955,0
|
|
20230627,165700,238871445,3955,3955,3955,3955,0
|
|
20230627,165600,238871445,3955,3955,3955,3955,707
|
|
20230627,165500,238871445,3955,3955,3955,3955,0
|
|
20230627,165400,238871445,3955,3955,3955,3955,0
|
|
20230627,165300,238871445,3955,3955,3955,3955,0
|
|
20230627,165200,238871445,3955,3955,3955,3955,0
|
|
20230627,165100,238871445,3955,3955,3955,3955,0
|
|
20230627,165000,238871445,3955,3955,3955,3955,0
|
|
20230627,164900,238871445,3955,3955,3955,3955,0
|
|
20230627,164800,238871445,3955,3955,3955,3955,0
|
|
20230627,164700,238871445,3955,3955,3955,3955,0
|
|
20230627,164600,238871445,3955,3955,3955,3955,0
|
|
20230627,164500,238871445,3955,3955,3955,3955,0
|
|
20230627,164400,238871445,3955,3955,3955,3955,0
|
|
20230627,164300,238871445,3955,3955,3955,3955,0
|
|
20230627,164200,238871445,3955,3955,3955,3955,0
|
|
20230627,164100,238871445,3955,3955,3955,3955,0
|
|
20230627,164000,238871445,3955,3955,3955,3955,0
|
|
20230627,163900,238871445,3955,3955,3955,3955,0
|
|
20230627,163800,238871445,3955,3955,3955,3955,0
|
|
20230627,163700,238871445,3955,3955,3955,3955,0
|
|
20230627,163600,238871445,3955,3955,3955,3955,0
|
|
20230627,163500,238871445,3955,3955,3955,3955,0
|
|
20230627,163400,238871445,3955,3955,3955,3955,0
|
|
20230627,163300,238871445,3955,3955,3955,3955,0
|
|
20230627,163200,238871445,3955,3955,3955,3955,0
|
|
20230627,163100,238871445,3955,3955,3955,3955,0
|
|
20230627,163000,238871445,3955,3955,3955,3955,0
|
|
20230627,162900,238871445,3955,3955,3955,3955,0
|
|
20230627,162800,238871445,3955,3955,3955,3955,0
|
|
20230627,162700,238871445,3955,3955,3955,3955,0
|
|
20230627,162600,238871445,3955,3955,3955,3955,707
|
|
20230627,162500,238871445,3955,3955,3955,3955,0
|
|
20230627,162400,238871445,3955,3955,3955,3955,0
|
|
20230627,162300,238871445,3955,3955,3955,3955,0
|
|
20230627,162200,238871445,3955,3955,3955,3955,0
|
|
20230627,162100,238871445,3955,3955,3955,3955,0
|
|
20230627,162000,238871445,3955,3955,3955,3955,0
|
|
20230627,161900,238871445,3955,3955,3955,3955,0
|
|
20230627,161800,238871445,3955,3955,3955,3955,0
|
|
20230627,161700,238871445,3955,3955,3955,3955,0
|
|
20230627,161600,238871445,3955,3955,3955,3955,0
|
|
20230627,161500,238871445,3955,3955,3955,3955,0
|
|
20230627,161400,238871445,3955,3955,3955,3955,0
|
|
20230627,161300,238871445,3955,3955,3955,3955,0
|
|
20230627,161200,238871445,3955,3955,3955,3955,0
|
|
20230627,161100,238871445,3955,3955,3955,3955,0
|
|
20230627,161000,238871445,3955,3955,3955,3955,0
|
|
20230627,160900,238871445,3955,3955,3955,3955,0
|
|
20230627,160800,238871445,3955,3955,3955,3955,0
|
|
20230627,160700,238871445,3955,3955,3955,3955,0
|
|
20230627,160600,238871445,3955,3955,3955,3955,0
|
|
20230627,160500,238871445,3955,3955,3955,3955,0
|
|
20230627,160400,238871445,3955,3955,3955,3955,0
|
|
20230627,160300,238871445,3955,3955,3955,3955,0
|
|
20230627,160200,238871445,3955,3955,3955,3955,0
|
|
20230627,160100,238871445,3955,3955,3955,3955,0
|
|
20230627,160000,238871445,3955,3955,3955,3955,0
|
|
20230627,155900,238871445,3955,3955,3955,3955,0
|
|
20230627,155800,238871445,3955,3955,3955,3955,0
|
|
20230627,155700,238871445,3955,3955,3955,3955,0
|
|
20230627,155600,238871445,3955,3955,3955,3955,707
|
|
20230627,155500,238871445,3955,3955,3955,3955,0
|
|
20230627,155400,238871445,3955,3955,3955,3955,0
|
|
20230627,155300,238871445,3955,3955,3955,3955,0
|
|
20230627,155200,238871445,3955,3955,3955,3955,0
|
|
20230627,155100,238871445,3955,3955,3955,3955,0
|
|
20230627,155000,238871445,3955,3955,3955,3955,0
|
|
20230627,154900,238871445,3955,3955,3955,3955,0
|
|
20230627,154800,238871445,3955,3955,3955,3955,0
|
|
20230627,154700,238871445,3955,3955,3955,3955,0
|
|
20230627,154600,238871445,3955,3955,3955,3955,0
|
|
20230627,154500,238871445,3955,3955,3955,3955,0
|
|
20230627,154400,238871445,3955,3955,3955,3955,0
|
|
20230627,154300,238871445,3955,3955,3955,3955,0
|
|
20230627,154200,238871445,3955,3955,3955,3955,0
|
|
20230627,154100,238871445,3955,3955,3955,3955,0
|
|
20230627,154000,238871445,3955,3955,3955,3955,0
|
|
20230627,153900,238871445,3955,3955,3955,3955,0
|
|
20230627,153800,238871445,3955,3955,3955,3955,0
|
|
20230627,153700,238871445,3955,3955,3955,3955,0
|
|
20230627,153600,238871445,3955,3955,3955,3955,0
|
|
20230627,153500,238871445,3955,3955,3955,3955,0
|
|
20230627,153400,238871445,3955,3955,3955,3955,0
|
|
20230627,153300,238871445,3955,3955,3955,3955,0
|
|
20230627,153200,238871445,3955,3955,3955,3955,0
|
|
20230627,153100,238871445,3955,3955,3955,3955,0
|
|
20230627,153000,238871445,3955,3955,3955,3955,707
|
|
20230627,152900,236075260,3950,3950,3950,3950,0
|
|
20230627,152800,236075260,3950,3950,3950,3950,0
|
|
20230627,152700,236075260,3950,3950,3950,3950,0
|
|
20230627,152600,236075260,3950,3950,3950,3950,0
|
|
20230627,152500,236075260,3950,3950,3950,3950,0
|
|
20230627,152400,236075260,3950,3950,3950,3950,0
|
|
20230627,152300,236075260,3950,3950,3950,3950,0
|
|
20230627,152200,236075260,3950,3950,3950,3950,0
|
|
20230627,152100,236075260,3950,3950,3950,3950,0
|
|
20230627,152000,236075260,3950,3950,3950,3950,0
|
|
20230627,151900,236075260,3950,3945,3950,3940,424
|
|
20230627,151800,234401625,3945,3945,3945,3945,10
|
|
20230627,151700,234362175,3950,3950,3950,3950,5
|
|
20230627,151600,234342425,3945,3950,3950,3945,2
|
|
20230627,151500,234334530,3955,3955,3955,3955,0
|
|
20230627,151400,234334530,3955,3955,3955,3955,1
|
|
20230627,151300,234330575,3950,3945,3950,3945,948
|
|
20230627,151200,230589700,3940,3940,3940,3940,0
|
|
20230627,151100,230589700,3940,3940,3940,3940,68
|
|
20230627,151000,230321780,3940,3935,3940,3935,140
|
|
20230627,150900,229770195,3935,3935,3935,3935,0
|
|
20230627,150800,229770195,3935,3935,3935,3935,0
|
|
20230627,150700,229770195,3935,3935,3935,3935,0
|
|
20230627,150600,229770195,3935,3935,3935,3935,0
|
|
20230627,150500,229770195,3935,3935,3935,3935,3
|
|
20230627,150400,229758390,3940,3940,3940,3940,0
|
|
20230627,150300,229758390,3940,3935,3940,3935,15
|
|
20230627,150200,229699315,3935,3930,3935,3930,681
|
|
20230627,150100,227019585,3930,3930,3930,3930,192
|
|
20230627,150000,226265025,3935,3925,3935,3925,81
|
|
20230627,145900,225947080,3925,3925,3925,3925,2
|
|
20230627,145800,225939230,3925,3925,3925,3925,71
|
|
20230627,145700,225660555,3925,3925,3925,3925,7
|
|
20230627,145600,225633080,3925,3925,3925,3925,72
|
|
20230627,145500,225350480,3925,3925,3925,3925,73
|
|
20230627,145400,225063955,3925,3925,3925,3925,8
|
|
20230627,145300,225032555,3925,3940,3940,3925,103
|
|
20230627,145200,224627905,3925,3925,3925,3925,74
|
|
20230627,145100,224337455,3925,3925,3925,3925,8
|
|
20230627,145000,224306055,3925,3930,3930,3925,89
|
|
20230627,144900,223956655,3925,3920,3935,3920,278
|
|
20230627,144800,222866500,3920,3920,3920,3920,1
|
|
20230627,144700,222862580,3920,3920,3920,3920,135
|
|
20230627,144600,222333380,3920,3920,3920,3920,80
|
|
20230627,144500,222019780,3920,3920,3920,3920,3
|
|
20230627,144400,222008020,3925,3920,3925,3920,16
|
|
20230627,144300,221945235,3920,3920,3920,3920,76
|
|
20230627,144200,221647315,3925,3920,3925,3920,295
|
|
20230627,144100,220489445,3920,3920,3920,3920,76
|
|
20230627,144000,220191525,3920,3920,3920,3920,76
|
|
20230627,143900,219893605,3920,3920,3920,3920,7
|
|
20230627,143800,219866165,3920,3935,3935,3920,79
|
|
20230627,143700,219556440,3920,3920,3920,3920,70
|
|
20230627,143600,219282040,3920,3920,3920,3920,5
|
|
20230627,143500,219262440,3920,3920,3920,3920,77
|
|
20230627,143400,218960600,3920,3920,3920,3920,74
|
|
20230627,143300,218670520,3920,3920,3920,3920,6
|
|
20230627,143200,218647000,3920,3935,3935,3920,370
|
|
20230627,143100,217192130,3935,3935,3935,3935,749
|
|
20230627,143000,214244815,3935,3935,3940,3935,406
|
|
20230627,142900,212647200,3935,3935,3935,3935,75
|
|
20230627,142800,212352075,3935,3935,3935,3935,75
|
|
20230627,142700,212056950,3935,3920,3935,3920,1909
|
|
20230627,142600,204545055,3930,3890,3930,3890,3435
|
|
20230627,142500,191102475,3890,3890,3890,3890,73
|
|
20230627,142400,190818505,3890,3875,3890,3875,321
|
|
20230627,142300,189570180,3880,3885,3885,3880,330
|
|
20230627,142200,188288430,3890,3865,3890,3865,182
|
|
20230627,142100,187583015,3865,3865,3865,3860,8
|
|
20230627,142000,187552110,3860,3855,3865,3855,455
|
|
20230627,141900,185797720,3855,3855,3855,3855,72
|
|
20230627,141800,185520160,3855,3855,3855,3855,5
|
|
20230627,141700,185500885,3855,3855,3855,3855,76
|
|
20230627,141600,185207905,3855,3860,3860,3855,76
|
|
20230627,141500,184914910,3855,3855,3865,3855,555
|
|
20230627,141400,182774095,3850,3860,3860,3850,3038
|
|
20230627,141300,171060425,3860,3860,3860,3860,74
|
|
20230627,141200,170774785,3860,3860,3860,3860,6
|
|
20230627,141100,170751625,3865,3860,3865,3860,78
|
|
20230627,141000,170450520,3865,3870,3870,3865,291
|
|
20230627,140900,169325795,3865,3865,3890,3865,57
|
|
20230627,140800,169104500,3860,3860,3865,3860,184
|
|
20230627,140700,168394255,3855,3855,3855,3855,73
|
|
20230627,140600,168112840,3855,3885,3885,3855,10108
|
|
20230627,140500,128977310,3885,3890,3890,3885,465
|
|
20230627,140400,127168855,3885,3895,3895,3885,2644
|
|
20230627,140300,116877975,3895,3895,3895,3895,51
|
|
20230627,140200,116679330,3895,3895,3895,3895,95
|
|
20230627,140100,116309305,3895,3900,3900,3895,360
|
|
20230627,140000,114905310,3900,3900,3900,3900,4
|
|
20230627,135900,114889710,3900,3900,3900,3900,72
|
|
20230627,135800,114608910,3900,3900,3900,3900,75
|
|
20230627,135700,114316410,3900,3900,3900,3900,7
|
|
20230627,135600,114289110,3900,3900,3900,3900,76
|
|
20230627,135500,113992710,3900,3900,3900,3900,72
|
|
20230627,135400,113711910,3900,3905,3905,3900,15
|
|
20230627,135300,113653360,3900,3900,3900,3900,75
|
|
20230627,135200,113360860,3900,3900,3900,3900,74
|
|
20230627,135100,113072260,3900,3900,3900,3900,7
|
|
20230627,135000,113044960,3900,3900,3900,3900,93
|
|
20230627,134900,112682260,3900,3900,3900,3900,74
|
|
20230627,134800,112393660,3900,3900,3900,3900,4
|
|
20230627,134700,112378060,3900,3900,3900,3900,72
|
|
20230627,134600,112097260,3900,3900,3900,3900,76
|
|
20230627,134500,111800860,3900,3900,3900,3900,362
|
|
20230627,134400,110389060,3900,3900,3905,3900,73
|
|
20230627,134300,110104355,3900,3905,3905,3900,73
|
|
20230627,134200,109819650,3900,3900,3900,3900,4
|
|
20230627,134100,109804050,3900,3900,3905,3900,77
|
|
20230627,134000,109503745,3900,3900,3900,3900,74
|
|
20230627,133900,109215145,3905,3905,3905,3900,251
|
|
20230627,133800,108235020,3905,3905,3905,3905,70
|
|
20230627,133700,107961670,3910,3905,3910,3905,1575
|
|
20230627,133600,101803790,3905,3905,3905,3905,5
|
|
20230627,133500,101784265,3905,3905,3905,3905,73
|
|
20230627,133400,101499200,3905,3905,3910,3905,229
|
|
20230627,133300,100604905,3900,3900,3900,3900,8
|
|
20230627,133200,100573705,3900,3900,3900,3900,130
|
|
20230627,133100,100066705,3900,3900,3900,3900,73
|
|
20230627,133000,99782005,3900,3900,3900,3900,5
|
|
20230627,132900,99762505,3905,3900,3905,3900,17
|
|
20230627,132800,99696130,3900,3900,3900,3900,70
|
|
20230627,132700,99423130,3900,3900,3900,3900,9
|
|
20230627,132600,99388030,3900,3900,3910,3900,107
|
|
20230627,132500,98970720,3900,3900,3900,3900,72
|
|
20230627,132400,98689920,3900,3900,3900,3900,397
|
|
20230627,132300,97141620,3910,3900,3910,3900,175
|
|
20230627,132200,96458120,3900,3900,3900,3900,69
|
|
20230627,132100,96189020,3900,3900,3910,3900,11
|
|
20230627,132000,96146110,3900,3900,3900,3900,74
|
|
20230627,131900,95857510,3900,3900,3900,3900,72
|
|
20230627,131800,95576710,3900,3900,3900,3900,8
|
|
20230627,131700,95545510,3900,3900,3900,3900,75
|
|
20230627,131600,95253010,3900,3900,3900,3900,74
|
|
20230627,131500,94964410,3900,3900,3900,3900,8
|
|
20230627,131400,94933210,3900,3910,3910,3895,1133
|
|
20230627,131300,90505170,3910,3895,3910,3895,472
|
|
20230627,131200,88661225,3895,3895,3895,3895,454
|
|
20230627,131100,86892895,3895,3895,3900,3895,76
|
|
20230627,131000,86596865,3895,3900,3900,3895,70
|
|
20230627,130900,86323875,3900,3900,3900,3900,8
|
|
20230627,130800,86292675,3900,3900,3900,3900,75
|
|
20230627,130700,86000175,3900,3900,3900,3900,69
|
|
20230627,130600,85731075,3900,3900,3900,3900,71
|
|
20230627,130500,85454175,3900,3900,3900,3900,76
|
|
20230627,130400,85157775,3900,3900,3900,3900,71
|
|
20230627,130300,84880875,3900,3900,3900,3900,7
|
|
20230627,130200,84853575,3900,3900,3900,3900,74
|
|
20230627,130100,84564975,3900,3900,3900,3900,74
|
|
20230627,130000,84276375,3900,3900,3900,3900,7
|
|
20230627,125900,84249075,3900,3900,3900,3900,0
|
|
20230627,125800,84249075,3900,3900,3900,3900,35
|
|
20230627,125700,84112575,3910,3910,3910,3910,0
|
|
20230627,125600,84112575,3910,3910,3910,3910,0
|
|
20230627,125500,84112575,3910,3900,3910,3900,20
|
|
20230627,125400,84034475,3910,3910,3910,3910,0
|
|
20230627,125300,84034475,3910,3910,3910,3910,1
|
|
20230627,125200,84030565,3900,3900,3900,3900,0
|
|
20230627,125100,84030565,3900,3900,3900,3900,0
|
|
20230627,125000,84030565,3900,3900,3900,3900,0
|
|
20230627,124900,84030565,3900,3900,3900,3900,0
|
|
20230627,124800,84030565,3900,3900,3900,3900,123
|
|
20230627,124700,83550865,3910,3910,3910,3910,0
|
|
20230627,124600,83550865,3910,3910,3910,3910,1
|
|
20230627,124500,83546955,3900,3910,3910,3900,362
|
|
20230627,124400,82135145,3900,3900,3900,3900,0
|
|
20230627,124300,82135145,3900,3900,3900,3900,1
|
|
20230627,124200,82131245,3910,3910,3910,3910,0
|
|
20230627,124100,82131245,3910,3910,3910,3910,0
|
|
20230627,124000,82131245,3910,3910,3910,3910,1
|
|
20230627,123900,82127335,3900,3900,3900,3900,1
|
|
20230627,123800,82123435,3900,3900,3900,3900,0
|
|
20230627,123700,82123435,3900,3900,3900,3900,0
|
|
20230627,123600,82123435,3900,3900,3900,3900,0
|
|
20230627,123500,82123435,3900,3900,3900,3900,0
|
|
20230627,123400,82123435,3900,3900,3900,3900,15
|
|
20230627,123300,82064935,3900,3900,3900,3900,0
|
|
20230627,123200,82064935,3900,3900,3900,3900,8
|
|
20230627,123100,82033735,3900,3900,3900,3900,0
|
|
20230627,123000,82033735,3900,3910,3910,3900,444
|
|
20230627,122900,80299980,3910,3910,3910,3910,0
|
|
20230627,122800,80299980,3910,3910,3910,3910,0
|
|
20230627,122700,80299980,3910,3910,3910,3910,0
|
|
20230627,122600,80299980,3910,3910,3910,3910,0
|
|
20230627,122500,80299980,3910,3910,3910,3910,450
|
|
20230627,122400,78540480,3910,3910,3910,3910,0
|
|
20230627,122300,78540480,3910,3910,3910,3910,0
|
|
20230627,122200,78540480,3910,3910,3910,3910,0
|
|
20230627,122100,78540480,3910,3910,3910,3910,0
|
|
20230627,122000,78540480,3910,3910,3910,3910,0
|
|
20230627,121900,78540480,3910,3905,3910,3905,331
|
|
20230627,121800,77247520,3910,3910,3910,3910,25
|
|
20230627,121700,77149770,3915,3915,3915,3915,0
|
|
20230627,121600,77149770,3915,3915,3915,3915,0
|
|
20230627,121500,77149770,3915,3915,3915,3915,0
|
|
20230627,121400,77149770,3915,3915,3915,3915,0
|
|
20230627,121300,77149770,3915,3915,3915,3915,0
|
|
20230627,121200,77149770,3915,3915,3915,3915,0
|
|
20230627,121100,77149770,3915,3915,3915,3915,93
|
|
20230627,121000,76785675,3910,3910,3910,3910,0
|
|
20230627,120900,76785675,3910,3910,3910,3910,0
|
|
20230627,120800,76785675,3910,3915,3915,3910,28
|
|
20230627,120700,76676060,3915,3915,3915,3915,0
|
|
20230627,120600,76676060,3915,3915,3915,3915,0
|
|
20230627,120500,76676060,3915,3915,3915,3915,0
|
|
20230627,120400,76676060,3915,3915,3915,3915,0
|
|
20230627,120300,76676060,3915,3915,3915,3915,0
|
|
20230627,120200,76676060,3915,3915,3915,3915,0
|
|
20230627,120100,76676060,3915,3915,3915,3915,0
|
|
20230627,120000,76676060,3915,3915,3920,3915,96
|
|
20230627,115900,76300070,3915,3915,3920,3915,29
|
|
20230627,115800,76186485,3915,3915,3915,3915,0
|
|
20230627,115700,76186485,3915,3915,3915,3915,0
|
|
20230627,115600,76186485,3915,3915,3915,3915,0
|
|
20230627,115500,76186485,3915,3915,3915,3915,0
|
|
20230627,115400,76186485,3915,3915,3915,3915,91
|
|
20230627,115300,75830220,3915,3915,3915,3915,0
|
|
20230627,115200,75830220,3915,3920,3920,3915,106
|
|
20230627,115100,75414730,3920,3920,3920,3920,0
|
|
20230627,115000,75414730,3920,3920,3920,3920,284
|
|
20230627,114900,74301450,3920,3920,3920,3920,0
|
|
20230627,114800,74301450,3920,3920,3920,3920,0
|
|
20230627,114700,74301450,3920,3920,3920,3920,0
|
|
20230627,114600,74301450,3920,3920,3920,3920,1
|
|
20230627,114500,74297530,3920,3920,3920,3920,0
|
|
20230627,114400,74297530,3920,3920,3920,3920,0
|
|
20230627,114300,74297530,3920,3920,3920,3920,0
|
|
20230627,114200,74297530,3920,3920,3920,3920,0
|
|
20230627,114100,74297530,3920,3920,3920,3920,415
|
|
20230627,114000,72670730,3915,3915,3915,3915,0
|
|
20230627,113900,72670730,3915,3915,3915,3915,1
|
|
20230627,113800,72666815,3915,3920,3920,3915,50
|
|
20230627,113700,72470820,3920,3920,3920,3920,0
|
|
20230627,113600,72470820,3920,3920,3920,3920,0
|
|
20230627,113500,72470820,3920,3920,3920,3920,0
|
|
20230627,113400,72470820,3920,3920,3920,3920,0
|
|
20230627,113300,72470820,3920,3920,3920,3920,0
|
|
20230627,113200,72470820,3920,3920,3920,3920,0
|
|
20230627,113100,72470820,3920,3920,3920,3920,1
|
|
20230627,113000,72466900,3925,3920,3925,3920,37
|
|
20230627,112900,72321735,3920,3920,3920,3920,11
|
|
20230627,112800,72278615,3920,3930,3930,3920,311
|
|
20230627,112700,71056495,3920,3920,3920,3920,2
|
|
20230627,112600,71048655,3920,3920,3920,3920,0
|
|
20230627,112500,71048655,3920,3920,3920,3920,0
|
|
20230627,112400,71048655,3920,3920,3920,3920,0
|
|
20230627,112300,71048655,3920,3920,3920,3920,0
|
|
20230627,112200,71048655,3920,3920,3920,3920,0
|
|
20230627,112100,71048655,3920,3920,3920,3920,0
|
|
20230627,112000,71048655,3920,3920,3920,3920,1
|
|
20230627,111900,71044735,3920,3920,3920,3920,0
|
|
20230627,111800,71044735,3920,3920,3920,3920,0
|
|
20230627,111700,71044735,3920,3920,3920,3920,0
|
|
20230627,111600,71044735,3920,3920,3920,3920,0
|
|
20230627,111500,71044735,3920,3920,3920,3920,0
|
|
20230627,111400,71044735,3920,3920,3920,3920,5
|
|
20230627,111300,71025135,3920,3925,3925,3920,21
|
|
20230627,111200,70942805,3930,3930,3930,3930,9
|
|
20230627,111100,70907435,3935,3935,3935,3935,3
|
|
20230627,111000,70895630,3935,3935,3935,3935,2
|
|
20230627,110900,70887760,3940,3940,3940,3940,0
|
|
20230627,110800,70887760,3940,3940,3940,3940,0
|
|
20230627,110700,70887760,3940,3940,3940,3940,0
|
|
20230627,110600,70887760,3940,3940,3940,3940,0
|
|
20230627,110500,70887760,3940,3940,3940,3940,0
|
|
20230627,110400,70887760,3940,3940,3940,3940,0
|
|
20230627,110300,70887760,3940,3940,3940,3940,0
|
|
20230627,110200,70887760,3940,3940,3940,3940,0
|
|
20230627,110100,70887760,3940,3935,3940,3935,100
|
|
20230627,110000,70494100,3930,3930,3930,3930,0
|
|
20230627,105900,70494100,3930,3930,3930,3930,0
|
|
20230627,105800,70494100,3930,3930,3930,3930,0
|
|
20230627,105700,70494100,3930,3930,3930,3930,183
|
|
20230627,105600,69774910,3925,3920,3925,3920,320
|
|
20230627,105500,68519005,3920,3920,3920,3920,0
|
|
20230627,105400,68519005,3920,3920,3920,3920,0
|
|
20230627,105300,68519005,3920,3920,3920,3920,0
|
|
20230627,105200,68519005,3920,3920,3920,3920,1
|
|
20230627,105100,68515085,3920,3920,3920,3920,0
|
|
20230627,105000,68515085,3920,3920,3920,3920,30
|
|
20230627,104900,68397485,3900,3900,3900,3900,0
|
|
20230627,104800,68397485,3900,3900,3900,3900,0
|
|
20230627,104700,68397485,3900,3900,3900,3900,0
|
|
20230627,104600,68397485,3900,3905,3905,3900,42
|
|
20230627,104500,68233515,3905,3905,3905,3905,0
|
|
20230627,104400,68233515,3905,3905,3905,3905,76
|
|
20230627,104300,67936735,3905,3905,3905,3905,0
|
|
20230627,104200,67936735,3905,3905,3905,3905,0
|
|
20230627,104100,67936735,3905,3895,3905,3895,298
|
|
20230627,104000,66773655,3895,3895,3895,3895,0
|
|
20230627,103900,66773655,3895,3895,3895,3895,0
|
|
20230627,103800,66773655,3895,3895,3895,3895,0
|
|
20230627,103700,66773655,3895,3895,3895,3895,0
|
|
20230627,103600,66773655,3895,3900,3900,3895,323
|
|
20230627,103500,65515015,3895,3895,3895,3895,0
|
|
20230627,103400,65515015,3895,3895,3895,3895,0
|
|
20230627,103300,65515015,3895,3895,3895,3895,9
|
|
20230627,103200,65479960,3895,3895,3895,3895,0
|
|
20230627,103100,65479960,3895,3895,3895,3895,0
|
|
20230627,103000,65479960,3895,3905,3905,3895,143
|
|
20230627,102900,64921845,3905,3905,3905,3905,0
|
|
20230627,102800,64921845,3905,3905,3905,3905,0
|
|
20230627,102700,64921845,3905,3905,3905,3905,20
|
|
20230627,102600,64843745,3930,3930,3930,3930,0
|
|
20230627,102500,64843745,3930,3930,3930,3930,0
|
|
20230627,102400,64843745,3930,3930,3930,3930,0
|
|
20230627,102300,64843745,3930,3920,3930,3920,100
|
|
20230627,102200,64451155,3900,3900,3900,3900,0
|
|
20230627,102100,64451155,3900,3900,3900,3900,0
|
|
20230627,102000,64451155,3900,3905,3905,3900,2368
|
|
20230627,101900,55215755,3900,3900,3900,3900,0
|
|
20230627,101800,55215755,3900,3900,3900,3900,0
|
|
20230627,101700,55215755,3900,3910,3910,3900,140
|
|
20230627,101600,54669155,3910,3910,3910,3910,0
|
|
20230627,101500,54669155,3910,3910,3910,3910,0
|
|
20230627,101400,54669155,3910,3910,3910,3910,0
|
|
20230627,101300,54669155,3910,3910,3910,3910,993
|
|
20230627,101200,50786525,3920,3920,3920,3920,0
|
|
20230627,101100,50786525,3920,3920,3920,3920,1
|
|
20230627,101000,50782605,3920,3920,3920,3920,0
|
|
20230627,100900,50782605,3920,3920,3920,3920,0
|
|
20230627,100800,50782605,3920,3920,3920,3920,0
|
|
20230627,100700,50782605,3920,3920,3920,3920,0
|
|
20230627,100600,50782605,3920,3920,3920,3920,351
|
|
20230627,100500,49406685,3920,3920,3920,3920,2
|
|
20230627,100400,49398845,3920,3920,3920,3920,0
|
|
20230627,100300,49398845,3920,3915,3920,3900,3188
|
|
20230627,100200,36962535,3915,3920,3920,3915,66
|
|
20230627,100100,36704070,3925,3925,3925,3925,0
|
|
20230627,100000,36704070,3925,3925,3925,3925,0
|
|
20230627,095900,36704070,3925,3925,3925,3925,0
|
|
20230627,095800,36704070,3925,3925,3925,3925,0
|
|
20230627,095700,36704070,3925,3925,3925,3925,5
|
|
20230627,095600,36684445,3925,3925,3925,3925,0
|
|
20230627,095500,36684445,3925,3925,3925,3925,1
|
|
20230627,095400,36680520,3930,3935,3935,3930,21
|
|
20230627,095300,36597890,3935,3935,3935,3935,0
|
|
20230627,095200,36597890,3935,3935,3935,3935,0
|
|
20230627,095100,36597890,3935,3935,3935,3935,0
|
|
20230627,095000,36597890,3935,3935,3935,3935,0
|
|
20230627,094900,36597890,3935,3935,3935,3935,0
|
|
20230627,094800,36597890,3935,3935,3935,3935,0
|
|
20230627,094700,36597890,3935,3935,3935,3935,0
|
|
20230627,094600,36597890,3935,3930,3935,3930,2
|
|
20230627,094500,36590025,3930,3920,3930,3920,112
|
|
20230627,094400,36150965,3935,3935,3935,3935,0
|
|
20230627,094300,36150965,3935,3935,3935,3935,103
|
|
20230627,094200,35745660,3940,3940,3940,3940,0
|
|
20230627,094100,35745660,3940,3940,3940,3940,0
|
|
20230627,094000,35745660,3940,3940,3940,3940,0
|
|
20230627,093900,35745660,3940,3940,3940,3940,10
|
|
20230627,093800,35706260,3940,3940,3940,3940,0
|
|
20230627,093700,35706260,3940,3940,3940,3940,3
|
|
20230627,093600,35694440,3940,3940,3940,3940,0
|
|
20230627,093500,35694440,3940,3940,3940,3940,0
|
|
20230627,093400,35694440,3940,3925,3940,3925,53
|
|
20230627,093300,35486385,3940,3925,3940,3925,1423
|
|
20230627,093200,29900470,3920,3920,3920,3920,0
|
|
20230627,093100,29900470,3920,3925,3925,3920,3
|
|
20230627,093000,29888700,3925,3925,3925,3925,0
|
|
20230627,092900,29888700,3925,3925,3925,3925,30
|
|
20230627,092800,29770950,3930,3930,3930,3930,15
|
|
20230627,092700,29712000,3930,3930,3930,3930,0
|
|
20230627,092600,29712000,3930,3930,3930,3930,100
|
|
20230627,092500,29319000,3930,3930,3930,3930,0
|
|
20230627,092400,29319000,3930,3930,3930,3930,5
|
|
20230627,092300,29299350,3930,3915,3930,3900,201
|
|
20230627,092200,28514725,3930,3930,3930,3930,0
|
|
20230627,092100,28514725,3930,3930,3930,3930,0
|
|
20230627,092000,28514725,3930,3910,3930,3905,1502
|
|
20230627,091900,22647330,3930,3930,3930,3930,0
|
|
20230627,091800,22647330,3930,3930,3930,3930,290
|
|
20230627,091700,21507630,3930,3930,3930,3930,5
|
|
20230627,091600,21487980,3930,3920,3930,3915,103
|
|
20230627,091500,21084535,3920,3920,3920,3920,0
|
|
20230627,091400,21084535,3920,3920,3920,3920,0
|
|
20230627,091300,21084535,3920,3930,3930,3920,56
|
|
20230627,091200,20864915,3930,3920,3930,3920,22
|
|
20230627,091100,20778655,3930,3930,3930,3930,0
|
|
20230627,091000,20778655,3930,3930,3930,3930,0
|
|
20230627,090900,20778655,3930,3930,3930,3930,0
|
|
20230627,090800,20778655,3930,3930,3930,3930,52
|
|
20230627,090700,20574295,3920,3925,3925,3915,60
|
|
20230627,090600,20339185,3930,3930,3930,3925,290
|
|
20230627,090500,19200485,3940,3940,3940,3940,0
|
|
20230627,090400,19200485,3940,3935,3940,3935,35
|
|
20230627,090300,19062735,3945,3930,3945,3930,477
|
|
20230627,090200,17188055,3930,3930,3930,3930,94
|
|
20230627,090100,16818635,3930,3930,3930,3930,0
|
|
20230627,090000,16818635,3930,3925,3930,3925,4285
|