587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,184300,6627794250,20200,20200,20200,20200,0
|
|
20230627,184200,6627794250,20200,20200,20200,20200,0
|
|
20230627,184100,6627794250,20200,20200,20200,20200,0
|
|
20230627,184000,6627794250,20200,20200,20200,20200,0
|
|
20230627,183900,6627794250,20200,20200,20200,20200,0
|
|
20230627,183800,6627794250,20200,20200,20200,20200,0
|
|
20230627,183700,6627794250,20200,20200,20200,20200,0
|
|
20230627,183600,6627794250,20200,20200,20200,20200,0
|
|
20230627,183500,6627794250,20200,20200,20200,20200,0
|
|
20230627,183400,6627794250,20200,20200,20200,20200,0
|
|
20230627,183300,6627794250,20200,20200,20200,20200,0
|
|
20230627,183200,6627794250,20200,20200,20200,20200,0
|
|
20230627,183100,6627794250,20200,20200,20200,20200,0
|
|
20230627,183000,6627794250,20200,20200,20200,20200,0
|
|
20230627,182900,6627794250,20200,20200,20200,20200,0
|
|
20230627,182800,6627794250,20200,20200,20200,20200,0
|
|
20230627,182700,6627794250,20200,20200,20200,20200,0
|
|
20230627,182600,6627794250,20200,20200,20200,20200,0
|
|
20230627,182500,6627794250,20200,20200,20200,20200,0
|
|
20230627,182400,6627794250,20200,20200,20200,20200,0
|
|
20230627,182300,6627794250,20200,20200,20200,20200,0
|
|
20230627,182200,6627794250,20200,20200,20200,20200,0
|
|
20230627,182100,6627794250,20200,20200,20200,20200,0
|
|
20230627,182000,6627794250,20200,20200,20200,20200,0
|
|
20230627,181900,6627794250,20200,20200,20200,20200,0
|
|
20230627,181800,6627794250,20200,20200,20200,20200,0
|
|
20230627,181700,6627794250,20200,20200,20200,20200,0
|
|
20230627,181600,6627794250,20200,20200,20200,20200,0
|
|
20230627,181500,6627794250,20200,20200,20200,20200,0
|
|
20230627,181400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,181300,6627794250,20200,20200,20200,20200,0
|
|
20230627,181200,6627794250,20200,20200,20200,20200,0
|
|
20230627,181100,6627794250,20200,20200,20200,20200,0
|
|
20230627,181000,6627794250,20200,20200,20200,20200,0
|
|
20230627,180900,6627794250,20200,20200,20200,20200,0
|
|
20230627,180800,6627794250,20200,20200,20200,20200,0
|
|
20230627,180700,6627794250,20200,20200,20200,20200,0
|
|
20230627,180600,6627794250,20200,20200,20200,20200,0
|
|
20230627,180500,6627794250,20200,20200,20200,20200,0
|
|
20230627,180400,6627794250,20200,20200,20200,20200,0
|
|
20230627,180300,6627794250,20200,20200,20200,20200,0
|
|
20230627,180200,6627794250,20200,20200,20200,20200,0
|
|
20230627,180100,6627794250,20200,20200,20200,20200,0
|
|
20230627,180000,6627794250,20200,20200,20200,20200,0
|
|
20230627,175900,6627794250,20200,20200,20200,20200,0
|
|
20230627,175800,6627794250,20200,20200,20200,20200,0
|
|
20230627,175700,6627794250,20200,20200,20200,20200,0
|
|
20230627,175600,6627794250,20200,20200,20200,20200,0
|
|
20230627,175500,6627794250,20200,20200,20200,20200,0
|
|
20230627,175400,6627794250,20200,20200,20200,20200,0
|
|
20230627,175300,6627794250,20200,20200,20200,20200,0
|
|
20230627,175200,6627794250,20200,20200,20200,20200,0
|
|
20230627,175100,6627794250,20200,20200,20200,20200,0
|
|
20230627,175000,6627794250,20200,20200,20200,20200,0
|
|
20230627,174900,6627794250,20200,20200,20200,20200,0
|
|
20230627,174800,6627794250,20200,20200,20200,20200,0
|
|
20230627,174700,6627794250,20200,20200,20200,20200,0
|
|
20230627,174600,6627794250,20200,20200,20200,20200,0
|
|
20230627,174500,6627794250,20200,20200,20200,20200,0
|
|
20230627,174400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,174300,6627794250,20200,20200,20200,20200,0
|
|
20230627,174200,6627794250,20200,20200,20200,20200,0
|
|
20230627,174100,6627794250,20200,20200,20200,20200,0
|
|
20230627,174000,6627794250,20200,20200,20200,20200,0
|
|
20230627,173900,6627794250,20200,20200,20200,20200,0
|
|
20230627,173800,6627794250,20200,20200,20200,20200,0
|
|
20230627,173700,6627794250,20200,20200,20200,20200,0
|
|
20230627,173600,6627794250,20200,20200,20200,20200,0
|
|
20230627,173500,6627794250,20200,20200,20200,20200,0
|
|
20230627,173400,6627794250,20200,20200,20200,20200,0
|
|
20230627,173300,6627794250,20200,20200,20200,20200,0
|
|
20230627,173200,6627794250,20200,20200,20200,20200,0
|
|
20230627,173100,6627794250,20200,20200,20200,20200,0
|
|
20230627,173000,6627794250,20200,20200,20200,20200,0
|
|
20230627,172900,6627794250,20200,20200,20200,20200,0
|
|
20230627,172800,6627794250,20200,20200,20200,20200,0
|
|
20230627,172700,6627794250,20200,20200,20200,20200,0
|
|
20230627,172600,6627794250,20200,20200,20200,20200,0
|
|
20230627,172500,6627794250,20200,20200,20200,20200,0
|
|
20230627,172400,6627794250,20200,20200,20200,20200,0
|
|
20230627,172300,6627794250,20200,20200,20200,20200,0
|
|
20230627,172200,6627794250,20200,20200,20200,20200,0
|
|
20230627,172100,6627794250,20200,20200,20200,20200,0
|
|
20230627,172000,6627794250,20200,20200,20200,20200,0
|
|
20230627,171900,6627794250,20200,20200,20200,20200,0
|
|
20230627,171800,6627794250,20200,20200,20200,20200,0
|
|
20230627,171700,6627794250,20200,20200,20200,20200,0
|
|
20230627,171600,6627794250,20200,20200,20200,20200,0
|
|
20230627,171500,6627794250,20200,20200,20200,20200,0
|
|
20230627,171400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,171300,6627794250,20200,20200,20200,20200,0
|
|
20230627,171200,6627794250,20200,20200,20200,20200,0
|
|
20230627,171100,6627794250,20200,20200,20200,20200,0
|
|
20230627,171000,6627794250,20200,20200,20200,20200,0
|
|
20230627,170900,6627794250,20200,20200,20200,20200,0
|
|
20230627,170800,6627794250,20200,20200,20200,20200,0
|
|
20230627,170700,6627794250,20200,20200,20200,20200,0
|
|
20230627,170600,6627794250,20200,20200,20200,20200,0
|
|
20230627,170500,6627794250,20200,20200,20200,20200,0
|
|
20230627,170400,6627794250,20200,20200,20200,20200,0
|
|
20230627,170300,6627794250,20200,20200,20200,20200,0
|
|
20230627,170200,6627794250,20200,20200,20200,20200,0
|
|
20230627,170100,6627794250,20200,20200,20200,20200,0
|
|
20230627,170000,6627794250,20200,20200,20200,20200,0
|
|
20230627,165900,6627794250,20200,20200,20200,20200,0
|
|
20230627,165800,6627794250,20200,20200,20200,20200,0
|
|
20230627,165700,6627794250,20200,20200,20200,20200,0
|
|
20230627,165600,6627794250,20200,20200,20200,20200,0
|
|
20230627,165500,6627794250,20200,20200,20200,20200,0
|
|
20230627,165400,6627794250,20200,20200,20200,20200,0
|
|
20230627,165300,6627794250,20200,20200,20200,20200,0
|
|
20230627,165200,6627794250,20200,20200,20200,20200,0
|
|
20230627,165100,6627794250,20200,20200,20200,20200,0
|
|
20230627,165000,6627794250,20200,20200,20200,20200,0
|
|
20230627,164900,6627794250,20200,20200,20200,20200,0
|
|
20230627,164800,6627794250,20200,20200,20200,20200,0
|
|
20230627,164700,6627794250,20200,20200,20200,20200,0
|
|
20230627,164600,6627794250,20200,20200,20200,20200,0
|
|
20230627,164500,6627794250,20200,20200,20200,20200,0
|
|
20230627,164400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,164300,6627794250,20200,20200,20200,20200,0
|
|
20230627,164200,6627794250,20200,20200,20200,20200,0
|
|
20230627,164100,6627794250,20200,20200,20200,20200,0
|
|
20230627,164000,6627794250,20200,20200,20200,20200,0
|
|
20230627,163900,6627794250,20200,20200,20200,20200,0
|
|
20230627,163800,6627794250,20200,20200,20200,20200,0
|
|
20230627,163700,6627794250,20200,20200,20200,20200,0
|
|
20230627,163600,6627794250,20200,20200,20200,20200,0
|
|
20230627,163500,6627794250,20200,20200,20200,20200,0
|
|
20230627,163400,6627794250,20200,20200,20200,20200,0
|
|
20230627,163300,6627794250,20200,20200,20200,20200,0
|
|
20230627,163200,6627794250,20200,20200,20200,20200,0
|
|
20230627,163100,6627794250,20200,20200,20200,20200,0
|
|
20230627,163000,6627794250,20200,20200,20200,20200,0
|
|
20230627,162900,6627794250,20200,20200,20200,20200,0
|
|
20230627,162800,6627794250,20200,20200,20200,20200,0
|
|
20230627,162700,6627794250,20200,20200,20200,20200,0
|
|
20230627,162600,6627794250,20200,20200,20200,20200,0
|
|
20230627,162500,6627794250,20200,20200,20200,20200,0
|
|
20230627,162400,6627794250,20200,20200,20200,20200,0
|
|
20230627,162300,6627794250,20200,20200,20200,20200,0
|
|
20230627,162200,6627794250,20200,20200,20200,20200,0
|
|
20230627,162100,6627794250,20200,20200,20200,20200,0
|
|
20230627,162000,6627794250,20200,20200,20200,20200,0
|
|
20230627,161900,6627794250,20200,20200,20200,20200,0
|
|
20230627,161800,6627794250,20200,20200,20200,20200,0
|
|
20230627,161700,6627794250,20200,20200,20200,20200,0
|
|
20230627,161600,6627794250,20200,20200,20200,20200,0
|
|
20230627,161500,6627794250,20200,20200,20200,20200,0
|
|
20230627,161400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,161300,6627794250,20200,20200,20200,20200,0
|
|
20230627,161200,6627794250,20200,20200,20200,20200,0
|
|
20230627,161100,6627794250,20200,20200,20200,20200,0
|
|
20230627,161000,6627794250,20200,20200,20200,20200,0
|
|
20230627,160900,6627794250,20200,20200,20200,20200,0
|
|
20230627,160800,6627794250,20200,20200,20200,20200,0
|
|
20230627,160700,6627794250,20200,20200,20200,20200,0
|
|
20230627,160600,6627794250,20200,20200,20200,20200,0
|
|
20230627,160500,6627794250,20200,20200,20200,20200,0
|
|
20230627,160400,6627794250,20200,20200,20200,20200,0
|
|
20230627,160300,6627794250,20200,20200,20200,20200,0
|
|
20230627,160200,6627794250,20200,20200,20200,20200,0
|
|
20230627,160100,6627794250,20200,20200,20200,20200,0
|
|
20230627,160000,6627794250,20200,20200,20200,20200,0
|
|
20230627,155900,6627794250,20200,20200,20200,20200,0
|
|
20230627,155800,6627794250,20200,20200,20200,20200,0
|
|
20230627,155700,6627794250,20200,20200,20200,20200,0
|
|
20230627,155600,6627794250,20200,20200,20200,20200,0
|
|
20230627,155500,6627794250,20200,20200,20200,20200,0
|
|
20230627,155400,6627794250,20200,20200,20200,20200,0
|
|
20230627,155300,6627794250,20200,20200,20200,20200,0
|
|
20230627,155200,6627794250,20200,20200,20200,20200,0
|
|
20230627,155100,6627794250,20200,20200,20200,20200,0
|
|
20230627,155000,6627794250,20200,20200,20200,20200,0
|
|
20230627,154900,6627794250,20200,20200,20200,20200,0
|
|
20230627,154800,6627794250,20200,20200,20200,20200,0
|
|
20230627,154700,6627794250,20200,20200,20200,20200,0
|
|
20230627,154600,6627794250,20200,20200,20200,20200,0
|
|
20230627,154500,6627794250,20200,20200,20200,20200,0
|
|
20230627,154400,6627794250,20200,20200,20200,20200,19748
|
|
20230627,154300,6627794250,20200,20200,20200,20200,0
|
|
20230627,154200,6627794250,20200,20200,20200,20200,0
|
|
20230627,154100,6627794250,20200,20200,20200,20200,0
|
|
20230627,154000,6627794250,20200,20200,20200,20200,0
|
|
20230627,153900,6627794250,20200,20200,20200,20200,0
|
|
20230627,153800,6627794250,20200,20200,20200,20200,0
|
|
20230627,153700,6627794250,20200,20200,20200,20200,0
|
|
20230627,153600,6627794250,20200,20200,20200,20200,0
|
|
20230627,153500,6627794250,20200,20200,20200,20200,0
|
|
20230627,153400,6627794250,20200,20200,20200,20200,0
|
|
20230627,153300,6627794250,20200,20200,20200,20200,0
|
|
20230627,153200,6627794250,20200,20200,20200,20200,0
|
|
20230627,153100,6627794250,20200,20200,20200,20200,0
|
|
20230627,153000,6627794250,20200,20200,20200,20200,19748
|
|
20230627,152900,6228884650,20200,20200,20200,20200,0
|
|
20230627,152800,6228884650,20200,20200,20200,20200,0
|
|
20230627,152700,6228884650,20200,20200,20200,20200,0
|
|
20230627,152600,6228884650,20200,20200,20200,20200,0
|
|
20230627,152500,6228884650,20200,20200,20200,20200,0
|
|
20230627,152400,6228884650,20200,20200,20200,20200,0
|
|
20230627,152300,6228884650,20200,20200,20200,20200,0
|
|
20230627,152200,6228884650,20200,20200,20200,20200,0
|
|
20230627,152100,6228884650,20200,20200,20200,20200,0
|
|
20230627,152000,6228884650,20200,20200,20200,20200,0
|
|
20230627,151900,6228884650,20200,20150,20200,20150,890
|
|
20230627,151800,6210934650,20200,20150,20200,20150,988
|
|
20230627,151700,6191003000,20200,20150,20200,20150,25
|
|
20230627,151600,6190499200,20150,20150,20200,20150,782
|
|
20230627,151500,6174741850,20150,20200,20200,20150,41
|
|
20230627,151400,6173914150,20150,20200,20200,20150,226
|
|
20230627,151300,6169357300,20150,20200,20200,20150,1328
|
|
20230627,151200,6142540300,20150,20200,20200,20150,483
|
|
20230627,151100,6132786900,20150,20150,20200,20150,145
|
|
20230627,151000,6129862400,20200,20200,20200,20150,697
|
|
20230627,150900,6115788050,20200,20200,20200,20150,747
|
|
20230627,150800,6100729900,20200,20200,20200,20150,115
|
|
20230627,150700,6098409350,20200,20150,20200,20100,2112
|
|
20230627,150600,6055853600,20100,20150,20200,20100,2053
|
|
20230627,150500,6014498700,20150,20150,20200,20150,2256
|
|
20230627,150400,5969033300,20150,20150,20200,20150,277
|
|
20230627,150300,5963450000,20150,20150,20200,20150,326
|
|
20230627,150200,5956877100,20150,20150,20200,20150,579
|
|
20230627,150100,5945204850,20150,20150,20200,20150,327
|
|
20230627,150000,5938614250,20150,20150,20200,20150,369
|
|
20230627,145900,5931177400,20150,20150,20200,20150,463
|
|
20230627,145800,5921844500,20150,20150,20200,20150,166
|
|
20230627,145700,5918498050,20150,20150,20200,20150,252
|
|
20230627,145600,5913418750,20150,20150,20200,20150,518
|
|
20230627,145500,5902974550,20150,20150,20200,20150,541
|
|
20230627,145400,5892070400,20150,20200,20200,20150,639
|
|
20230627,145300,5879192200,20150,20150,20200,20150,418
|
|
20230627,145200,5870766950,20150,20150,20200,20150,222
|
|
20230627,145100,5866290550,20150,20150,20200,20150,270
|
|
20230627,145000,5860848550,20150,20150,20200,20150,650
|
|
20230627,144900,5847749600,20150,20200,20200,20150,450
|
|
20230627,144800,5838679000,20150,20150,20200,20150,201
|
|
20230627,144700,5834627400,20150,20150,20200,20150,1005
|
|
20230627,144600,5814375150,20150,20150,20200,20150,543
|
|
20230627,144500,5803431950,20150,20150,20200,20150,286
|
|
20230627,144400,5797665900,20150,20150,20200,20150,395
|
|
20230627,144300,5789696000,20150,20150,20200,20150,408
|
|
20230627,144200,5781473100,20200,20200,20200,20150,864
|
|
20230627,144100,5764060550,20150,20200,20200,20150,162
|
|
20230627,144000,5760792700,20150,20200,20200,20150,1436
|
|
20230627,143900,5731855650,20150,20150,20200,20150,2488
|
|
20230627,143800,5681720650,20200,20200,20200,20150,165
|
|
20230627,143700,5678392200,20150,20200,20200,20150,633
|
|
20230627,143600,5665621950,20200,20200,20200,20150,276
|
|
20230627,143500,5660057600,20200,20200,20200,20150,1240
|
|
20230627,143400,5635070000,20150,20200,20200,20150,89
|
|
20230627,143300,5633275100,20150,20150,20200,20150,356
|
|
20230627,143200,5626094650,20150,20200,20200,20150,260
|
|
20230627,143100,5620848700,20150,20200,20200,20150,56
|
|
20230627,143000,5619718700,20150,20200,20200,20150,419
|
|
20230627,142900,5611268150,20200,20200,20200,20150,438
|
|
20230627,142800,5602438500,20150,20200,20200,20150,294
|
|
20230627,142700,5596510850,20200,20150,20200,20150,254
|
|
20230627,142600,5591390650,20200,20150,20200,20150,241
|
|
20230627,142500,5586532900,20200,20150,20200,20150,61
|
|
20230627,142400,5585301750,20200,20150,20200,20150,249
|
|
20230627,142300,5580281250,20200,20200,20200,20150,184
|
|
20230627,142200,5576569050,20150,20200,20200,20150,314
|
|
20230627,142100,5570236750,20200,20200,20200,20150,706
|
|
20230627,142000,5555984250,20200,20150,20200,20150,105
|
|
20230627,141900,5553864250,20150,20200,20200,20150,266
|
|
20230627,141800,5548502500,20150,20150,20200,20150,160
|
|
20230627,141700,5545276750,20200,20200,20250,20150,1907
|
|
20230627,141600,5506766400,20200,20150,20250,20100,4687
|
|
20230627,141500,5412108000,20150,20150,20200,20100,4232
|
|
20230627,141400,5326838750,20150,20150,20200,20150,252
|
|
20230627,141300,5321759400,20200,20150,20200,20150,333
|
|
20230627,141200,5315047700,20150,20150,20200,20150,660
|
|
20230627,141100,5301747200,20150,20150,20200,20150,197
|
|
20230627,141000,5297776150,20200,20200,20200,20150,263
|
|
20230627,140900,5292473500,20200,20200,20200,20150,323
|
|
20230627,140800,5285963500,20200,20200,20200,20150,399
|
|
20230627,140700,5277919250,20150,20150,20200,20150,1377
|
|
20230627,140600,5250170400,20150,20150,20200,20150,6624
|
|
20230627,140500,5116680200,20150,20150,20200,20150,378
|
|
20230627,140400,5109054500,20150,20150,20200,20150,333
|
|
20230627,140300,5102343050,20200,20200,20200,20150,126
|
|
20230627,140200,5099801200,20150,20150,20200,20150,832
|
|
20230627,140100,5083034850,20150,20200,20200,20150,181
|
|
20230627,140000,5079384600,20150,20150,20200,20150,73
|
|
20230627,135900,5077912150,20150,20200,20200,20150,514
|
|
20230627,135800,5067545400,20200,20150,20200,20150,88
|
|
20230627,135700,5065770750,20200,20200,20200,20150,875
|
|
20230627,135600,5048106550,20200,20150,20200,20150,435
|
|
20230627,135500,5039327100,20150,20150,20200,20150,292
|
|
20230627,135400,5033441800,20200,20150,20200,20150,161
|
|
20230627,135300,5030195300,20200,20150,20200,20150,90
|
|
20230627,135200,5028378550,20150,20200,20200,20150,397
|
|
20230627,135100,5020372550,20150,20200,20200,20150,562
|
|
20230627,135000,5009026150,20150,20150,20200,20150,521
|
|
20230627,134900,4998526200,20200,20150,20200,20150,396
|
|
20230627,134800,4990544700,20150,20150,20200,20150,285
|
|
20230627,134700,4984801900,20150,20150,20200,20150,142
|
|
20230627,134600,4981938100,20200,20150,20200,20150,243
|
|
20230627,134500,4977039950,20150,20200,20200,20150,313
|
|
20230627,134400,4970731900,20150,20150,20200,20150,178
|
|
20230627,134300,4967145150,20150,20200,20200,20150,168
|
|
20230627,134200,4963759750,20150,20200,20200,20150,283
|
|
20230627,134100,4958056700,20150,20150,20150,20150,76
|
|
20230627,134000,4956525300,20150,20150,20150,20150,704
|
|
20230627,133900,4942339700,20150,20200,20200,20150,292
|
|
20230627,133800,4936454200,20150,20150,20200,20150,139
|
|
20230627,133700,4933653250,20150,20150,20200,20150,170
|
|
20230627,133600,4930227200,20200,20200,20200,20150,88
|
|
20230627,133500,4928453800,20150,20150,20200,20150,288
|
|
20230627,133400,4922650550,20150,20150,20150,20150,172
|
|
20230627,133300,4919184750,20150,20150,20200,20150,77
|
|
20230627,133200,4917633150,20150,20150,20150,20150,285
|
|
20230627,133100,4911890400,20150,20150,20200,20150,490
|
|
20230627,133000,4902015250,20150,20150,20200,20150,122
|
|
20230627,132900,4899556450,20150,20150,20150,20150,393
|
|
20230627,132800,4891637500,20200,20150,20200,20150,68
|
|
20230627,132700,4890266950,20150,20150,20150,20150,9234
|
|
20230627,132600,4704201850,20150,20150,20200,20150,136
|
|
20230627,132500,4701461300,20200,20150,20200,20150,276
|
|
20230627,132400,4695899850,20150,20150,20200,20150,222
|
|
20230627,132300,4691423200,20150,20150,20200,20150,106
|
|
20230627,132200,4689287000,20150,20150,20150,20150,282
|
|
20230627,132100,4683604700,20150,20150,20200,20150,91
|
|
20230627,132000,4681770550,20150,20200,20200,20150,71
|
|
20230627,131900,4680339650,20150,20150,20150,20150,85
|
|
20230627,131800,4678626900,20150,20200,20200,20150,216
|
|
20230627,131700,4674272850,20150,20200,20200,20150,196
|
|
20230627,131600,4670320100,20150,20150,20150,20150,51
|
|
20230627,131500,4669292450,20150,20150,20200,20150,502
|
|
20230627,131400,4659177100,20150,20200,20200,20150,144
|
|
20230627,131300,4656274300,20150,20150,20200,20150,59
|
|
20230627,131200,4655084950,20150,20150,20150,20150,215
|
|
20230627,131100,4650752700,20150,20150,20150,20150,124
|
|
20230627,131000,4648254100,20150,20200,20200,20150,297
|
|
20230627,130900,4642258700,20150,20150,20200,20150,369
|
|
20230627,130800,4634821250,20150,20150,20200,20150,1426
|
|
20230627,130700,4606086350,20200,20200,20200,20150,404
|
|
20230627,130600,4597940550,20150,20200,20200,20150,68
|
|
20230627,130500,4596567450,20150,20200,20200,20150,1949
|
|
20230627,130400,4557203200,20200,20200,20200,20200,130
|
|
20230627,130300,4554577200,20200,20200,20250,20200,487
|
|
20230627,130200,4544739750,20200,20200,20250,20200,454
|
|
20230627,130100,4535567250,20200,20200,20200,20200,23
|
|
20230627,130000,4535102650,20200,20200,20200,20200,11
|
|
20230627,125900,4534880450,20200,20200,20200,20200,169
|
|
20230627,125800,4531466650,20200,20200,20200,20200,200
|
|
20230627,125700,4527426650,20200,20200,20250,20200,362
|
|
20230627,125600,4520114150,20200,20250,20250,20200,57
|
|
20230627,125500,4518962400,20200,20250,20250,20200,338
|
|
20230627,125400,4512133100,20200,20200,20250,20200,172
|
|
20230627,125300,4508658650,20200,20200,20200,20200,49
|
|
20230627,125200,4507668850,20200,20200,20200,20200,209
|
|
20230627,125100,4503447050,20200,20200,20250,20200,60
|
|
20230627,125000,4502235000,20200,20250,20250,20200,72
|
|
20230627,124900,4500780450,20200,20200,20200,20200,846
|
|
20230627,124800,4483691250,20200,20200,20250,20200,230
|
|
20230627,124700,4479043950,20200,20200,20250,20200,154
|
|
20230627,124600,4475931500,20200,20200,20200,20150,597
|
|
20230627,124500,4463876900,20200,20150,20200,20150,890
|
|
20230627,124400,4445913200,20150,20200,20200,20150,1136
|
|
20230627,124300,4422979200,20200,20200,20200,20200,524
|
|
20230627,124200,4412394400,20150,20150,20200,20150,3501
|
|
20230627,124100,4341684250,20150,20200,20200,20150,506
|
|
20230627,124000,4331472450,20150,20200,20200,20150,161
|
|
20230627,123900,4328223650,20200,20200,20200,20150,252
|
|
20230627,123800,4323142000,20200,20200,20200,20150,450
|
|
20230627,123700,4314071900,20200,20200,20200,20150,1311
|
|
20230627,123600,4287600400,20200,20150,20200,20150,85
|
|
20230627,123500,4285885750,20150,20150,20200,20150,215
|
|
20230627,123400,4281553350,20150,20150,20200,20150,1362
|
|
20230627,123300,4254059000,20200,20200,20200,20150,433
|
|
20230627,123200,4245317250,20150,20150,20200,20150,739
|
|
20230627,123100,4230426150,20150,20150,20150,20150,194
|
|
20230627,123000,4226517050,20150,20200,20200,20150,171
|
|
20230627,122900,4223069350,20150,20200,20200,20150,1078
|
|
20230627,122800,4201345900,20200,20150,20200,20150,222
|
|
20230627,122700,4196869750,20150,20200,20200,20150,590
|
|
20230627,122600,4184975650,20200,20200,20200,20150,272
|
|
20230627,122500,4179483550,20200,20150,20200,20150,441
|
|
20230627,122400,4170584900,20200,20200,20200,20150,412
|
|
20230627,122300,4162276450,20200,20150,20200,20150,170
|
|
20230627,122200,4158843700,20200,20150,20200,20150,221
|
|
20230627,122100,4154387100,20150,20150,20200,20150,3838
|
|
20230627,122000,4076901350,20150,20150,20150,20150,58
|
|
20230627,121900,4075732650,20150,20150,20200,20150,258
|
|
20230627,121800,4070533900,20200,20150,20200,20150,323
|
|
20230627,121700,4064023300,20150,20150,20200,20150,236
|
|
20230627,121600,4059266900,20150,20150,20150,20150,38
|
|
20230627,121500,4058501200,20150,20150,20150,20150,730
|
|
20230627,121400,4043791700,20200,20150,20200,20150,101
|
|
20230627,121300,4041756500,20150,20200,20200,20150,46
|
|
20230627,121200,4040829550,20150,20150,20200,20150,114
|
|
20230627,121100,4038531950,20150,20150,20200,20150,401
|
|
20230627,121000,4030441700,20150,20150,20200,20150,73
|
|
20230627,120900,4028970500,20200,20200,20200,20150,176
|
|
20230627,120800,4025420200,20200,20200,20200,20150,411
|
|
20230627,120700,4017128050,20200,20150,20200,20150,329
|
|
20230627,120600,4010488700,20200,20150,20200,20150,134
|
|
20230627,120500,4007788500,20200,20150,20200,20150,340
|
|
20230627,120400,4000925200,20150,20150,20200,20150,359
|
|
20230627,120300,3993688900,20150,20150,20200,20150,189
|
|
20230627,120200,3989878000,20150,20150,20150,20150,144
|
|
20230627,120100,3986976400,20150,20150,20200,20150,187
|
|
20230627,120000,3983208300,20200,20150,20200,20150,148
|
|
20230627,115900,3980225700,20150,20200,20200,20150,390
|
|
20230627,115800,3972365200,20150,20150,20200,20150,294
|
|
20230627,115700,3966440750,20150,20200,20200,20150,301
|
|
20230627,115600,3960369100,20150,20150,20200,20150,349
|
|
20230627,115500,3953325100,20150,20150,20150,20150,154
|
|
20230627,115400,3950222000,20150,20150,20200,20150,275
|
|
20230627,115300,3944680250,20150,20150,20150,20150,68
|
|
20230627,115200,3943310050,20150,20200,20250,20150,11261
|
|
20230627,115100,3715919800,20200,20200,20200,20200,831
|
|
20230627,115000,3699133600,20200,20200,20200,20200,302
|
|
20230627,114900,3693033200,20200,20200,20250,20200,483
|
|
20230627,114800,3683273900,20250,20200,20250,20200,228
|
|
20230627,114700,3678666650,20200,20200,20250,20200,155
|
|
20230627,114600,3675533150,20250,20200,20250,20200,609
|
|
20230627,114500,3663231300,20200,20200,20200,20200,561
|
|
20230627,114400,3651899100,20250,20200,20250,20200,299
|
|
20230627,114300,3645858950,20200,20200,20250,20200,149
|
|
20230627,114200,3642849100,20200,20200,20200,20200,83
|
|
20230627,114100,3641172500,20200,20200,20250,20200,241
|
|
20230627,114000,3636302550,20200,20250,20250,20200,434
|
|
20230627,113900,3627535700,20200,20200,20250,20200,307
|
|
20230627,113800,3621334200,20200,20200,20200,20200,177
|
|
20230627,113700,3617758800,20200,20200,20200,20200,291
|
|
20230627,113600,3611880600,20200,20200,20200,20200,277
|
|
20230627,113500,3606285200,20200,20200,20200,20200,271
|
|
20230627,113400,3600811000,20200,20200,20250,20200,1468
|
|
20230627,113300,3571107700,20200,20200,20200,20200,269
|
|
20230627,113200,3565673900,20200,20200,20200,20200,132
|
|
20230627,113100,3563007500,20200,20200,20250,20200,322
|
|
20230627,113000,3556503050,20200,20200,20200,20200,586
|
|
20230627,112900,3544665850,20250,20200,20250,20200,131
|
|
20230627,112800,3542018850,20200,20200,20250,20200,497
|
|
20230627,112700,3531968450,20200,20200,20250,20200,337
|
|
20230627,112600,3525160800,20250,20200,20250,20200,85
|
|
20230627,112500,3523442150,20200,20200,20200,20200,242
|
|
20230627,112400,3518553750,20200,20200,20200,20200,355
|
|
20230627,112300,3511382750,20250,20250,20250,20250,11
|
|
20230627,112200,3511160000,20200,20200,20250,20200,146
|
|
20230627,112100,3508210750,20200,20200,20250,20200,378
|
|
20230627,112000,3500574650,20250,20200,20250,20200,115
|
|
20230627,111900,3498251600,20200,20200,20250,20200,276
|
|
20230627,111800,3492669700,20200,20200,20200,20200,0
|
|
20230627,111700,3492669700,20200,20250,20250,20200,326
|
|
20230627,111600,3486080100,20200,20250,20250,20200,215
|
|
20230627,111500,3481734000,20250,20200,20250,20200,195
|
|
20230627,111400,3477794200,20200,20200,20250,20200,284
|
|
20230627,111300,3472057100,20250,20200,20250,20200,514
|
|
20230627,111200,3461673600,20200,20200,20250,20200,250
|
|
20230627,111100,3456617950,20200,20200,20200,20200,286
|
|
20230627,111000,3450840750,20200,20200,20200,20200,769
|
|
20230627,110900,3435306950,20200,20200,20250,20200,362
|
|
20230627,110800,3427993600,20200,20200,20200,20200,1090
|
|
20230627,110700,3405975600,20200,20250,20250,20200,224
|
|
20230627,110600,3401449650,20200,20200,20200,20200,50
|
|
20230627,110500,3400439650,20200,20200,20250,20200,763
|
|
20230627,110400,3385024550,20250,20200,20250,20200,219
|
|
20230627,110300,3380599100,20250,20250,20250,20250,168
|
|
20230627,110200,3377197100,20250,20200,20250,20200,184
|
|
20230627,110100,3373479300,20250,20250,20250,20250,148
|
|
20230627,110000,3370482300,20200,20200,20250,20200,244
|
|
20230627,105900,3365552450,20250,20200,20250,20200,3181
|
|
20230627,105800,3301294750,20150,20150,20150,20150,0
|
|
20230627,105700,3301294750,20150,20150,20200,20150,393
|
|
20230627,105600,3293371650,20200,20150,20200,20150,57
|
|
20230627,105500,3292223050,20150,20150,20150,20150,1
|
|
20230627,105400,3292202900,20200,20150,20200,20150,434
|
|
20230627,105300,3283455050,20150,20150,20150,20100,1627
|
|
20230627,105200,3250672950,20150,20100,20150,20100,521
|
|
20230627,105100,3240177300,20150,20150,20200,20150,455
|
|
20230627,105000,3230990100,20150,20150,20200,20150,355
|
|
20230627,104900,3223833050,20150,20150,20150,20150,137
|
|
20230627,104800,3221072500,20150,20150,20150,20150,300
|
|
20230627,104700,3215027500,20150,20100,20200,20100,4410
|
|
20230627,104600,3126159500,20100,20100,20150,20100,224
|
|
20230627,104500,3121655450,20100,20100,20100,20100,135
|
|
20230627,104400,3118941950,20100,20100,20150,20100,334
|
|
20230627,104300,3112228300,20100,20100,20150,20100,148
|
|
20230627,104200,3109253400,20150,20100,20150,20100,247
|
|
20230627,104100,3104286750,20150,20100,20150,20100,232
|
|
20230627,104000,3099623150,20100,20100,20150,20100,1470
|
|
20230627,103900,3070062100,20150,20100,20150,20100,2799
|
|
20230627,103800,3013778000,20100,20100,20150,20100,282
|
|
20230627,103700,3008109750,20100,20100,20100,20100,263
|
|
20230627,103600,3002823450,20150,20100,20150,20100,303
|
|
20230627,103500,2996732950,20100,20150,20150,20100,143
|
|
20230627,103400,2993855900,20100,20100,20150,20100,263
|
|
20230627,103300,2988569350,20150,20100,20150,20100,7
|
|
20230627,103200,2988428500,20100,20100,20150,20100,228
|
|
20230627,103100,2983844850,20100,20100,20100,20100,349
|
|
20230627,103000,2976829950,20100,20100,20150,20100,758
|
|
20230627,102900,2961593650,20100,20100,20100,20100,184
|
|
20230627,102800,2957895250,20100,20150,20150,20100,434
|
|
20230627,102700,2949170200,20100,20100,20100,20100,354
|
|
20230627,102600,2942054800,20150,20100,20150,20100,76
|
|
20230627,102500,2940527150,20100,20100,20150,20050,25924
|
|
20230627,102400,2419324750,20100,20150,20150,20100,3509
|
|
20230627,102300,2348684950,20100,20100,20150,20100,3984
|
|
20230627,102200,2268457000,20150,20100,20150,20100,492
|
|
20230627,102100,2258567500,20100,20100,20100,20100,250
|
|
20230627,102000,2253542500,20150,20100,20150,20100,145
|
|
20230627,101900,2250625950,20100,20200,20200,20100,4860
|
|
20230627,101800,2152714100,20200,20150,20200,20150,432
|
|
20230627,101700,2144009000,20150,20150,20150,20150,4172
|
|
20230627,101600,2059943200,20150,20150,20200,20150,169
|
|
20230627,101500,2056537750,20150,20200,20200,20150,5543
|
|
20230627,101400,1944582450,20200,20200,20250,20200,397
|
|
20230627,101300,1936562800,20200,20250,20250,20200,2086
|
|
20230627,101200,1894423900,20200,20200,20250,20200,317
|
|
20230627,101100,1888018000,20200,20250,20250,20200,487
|
|
20230627,101000,1878165750,20200,20200,20250,20200,205
|
|
20230627,100900,1874023850,20200,20200,20200,20200,498
|
|
20230627,100800,1863964250,20200,20250,20250,20200,198
|
|
20230627,100700,1859959700,20200,20200,20200,20200,406
|
|
20230627,100600,1851758500,20200,20200,20250,20200,240
|
|
20230627,100500,1846908850,20200,20200,20250,20200,924
|
|
20230627,100400,1828243950,20200,20200,20200,20200,193
|
|
20230627,100300,1824345350,20200,20200,20200,20200,318
|
|
20230627,100200,1817921750,20250,20200,20250,20200,1025
|
|
20230627,100100,1797187100,20200,20200,20250,20200,202
|
|
20230627,100000,1793106200,20250,20250,20250,20250,25
|
|
20230627,095900,1792599950,20250,20250,20250,20200,425
|
|
20230627,095800,1784010200,20200,20250,20250,20200,397
|
|
20230627,095700,1775982250,20250,20250,20250,20200,310
|
|
20230627,095600,1769716800,20200,20250,20250,20200,527
|
|
20230627,095500,1759065050,20250,20250,20250,20200,140
|
|
20230627,095400,1756232200,20250,20200,20250,20200,205
|
|
20230627,095300,1752083450,20250,20250,20250,20200,111
|
|
20230627,095200,1749836950,20200,20250,20250,20200,1185
|
|
20230627,095100,1725850700,20250,20250,20250,20250,490
|
|
20230627,095000,1715928200,20250,20250,20250,20250,28
|
|
20230627,094900,1715361200,20250,20250,20250,20250,251
|
|
20230627,094800,1710278450,20250,20250,20250,20200,316
|
|
20230627,094700,1703884950,20250,20250,20250,20250,2453
|
|
20230627,094600,1654211700,20250,20250,20250,20200,998
|
|
20230627,094500,1634014750,20250,20200,20250,20200,142
|
|
20230627,094400,1631144450,20200,20200,20250,20200,191
|
|
20230627,094300,1627283000,20200,20200,20250,20200,237
|
|
20230627,094200,1622493750,20200,20250,20250,20200,518
|
|
20230627,094100,1612016550,20200,20200,20250,20200,273
|
|
20230627,094000,1606500100,20200,20250,20250,20200,280
|
|
20230627,093900,1600843000,20200,20250,20250,20200,247
|
|
20230627,093800,1595851200,20200,20200,20250,20200,182
|
|
20230627,093700,1592173550,20200,20200,20250,20200,908
|
|
20230627,093600,1573792600,20250,20250,20250,20200,229
|
|
20230627,093500,1569163000,20250,20250,20250,20200,589
|
|
20230627,093400,1557238950,20250,20250,20250,20200,150
|
|
20230627,093300,1554204600,20250,20250,20250,20200,169
|
|
20230627,093200,1550785500,20250,20200,20250,20200,760
|
|
20230627,093100,1535398700,20200,20200,20200,20150,3901
|
|
20230627,093000,1456605150,20150,20150,20200,20150,192
|
|
20230627,092900,1452731250,20200,20200,20200,20150,306
|
|
20230627,092800,1446553250,20150,20150,20200,20100,4866
|
|
20230627,092700,1348395950,20150,20150,20150,20100,869
|
|
20230627,092600,1330888800,20150,20200,20200,20150,376
|
|
20230627,092500,1323307200,20150,20200,20200,20150,599
|
|
20230627,092400,1311236050,20200,20150,20200,20100,1532
|
|
20230627,092300,1280382100,20150,20150,20150,20100,170
|
|
20230627,092200,1276959900,20150,20150,20200,20100,311
|
|
20230627,092100,1270694800,20200,20100,20200,20050,6680
|
|
20230627,092000,1136176400,20100,20050,20100,20050,6855
|
|
20230627,091900,998554050,20100,20100,20150,20100,7406
|
|
20230627,091800,849693150,20100,20150,20150,20100,1464
|
|
20230627,091700,820262250,20150,20100,20150,20100,1011
|
|
20230627,091600,799940400,20100,20100,20150,20100,543
|
|
20230627,091500,789025600,20150,20200,20250,20100,18486
|
|
20230627,091400,415922750,20250,20250,20250,20250,99
|
|
20230627,091300,413918000,20200,20200,20250,20200,77
|
|
20230627,091200,412362550,20200,20250,20250,20200,469
|
|
20230627,091100,402883500,20250,20250,20300,20200,1425
|
|
20230627,091000,374029600,20250,20200,20250,20150,485
|
|
20230627,090900,364236550,20250,20150,20250,20150,1482
|
|
20230627,090800,334316050,20150,20250,20250,20150,2260
|
|
20230627,090700,288675900,20250,20250,20300,20250,1108
|
|
20230627,090600,266236300,20250,20250,20300,20250,1135
|
|
20230627,090500,243215750,20300,20300,20350,20250,1127
|
|
20230627,090400,220320950,20300,20300,20300,20300,14
|
|
20230627,090300,220036750,20300,20250,20350,20250,2331
|
|
20230627,090200,172626850,20350,20250,20350,20250,3058
|
|
20230627,090100,110533300,20250,20150,20250,20150,1878
|
|
20230627,090000,72533300,20150,20200,20250,20150,3542
|