636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193300,508975970,11020,11020,11020,11020,731
|
|
20230727,193200,508975970,11020,11020,11020,11020,0
|
|
20230727,193100,508975970,11020,11020,11020,11020,0
|
|
20230727,193000,508975970,11020,11020,11020,11020,0
|
|
20230727,192900,508975970,11020,11020,11020,11020,0
|
|
20230727,192800,508975970,11020,11020,11020,11020,0
|
|
20230727,192700,508975970,11020,11020,11020,11020,0
|
|
20230727,192600,508975970,11020,11020,11020,11020,0
|
|
20230727,192500,508975970,11020,11020,11020,11020,0
|
|
20230727,192400,508975970,11020,11020,11020,11020,0
|
|
20230727,192300,508975970,11020,11020,11020,11020,0
|
|
20230727,192200,508975970,11020,11020,11020,11020,0
|
|
20230727,192100,508975970,11020,11020,11020,11020,0
|
|
20230727,192000,508975970,11020,11020,11020,11020,0
|
|
20230727,191900,508975970,11020,11020,11020,11020,0
|
|
20230727,191800,508975970,11020,11020,11020,11020,0
|
|
20230727,191700,508975970,11020,11020,11020,11020,0
|
|
20230727,191600,508975970,11020,11020,11020,11020,0
|
|
20230727,191500,508975970,11020,11020,11020,11020,0
|
|
20230727,191400,508975970,11020,11020,11020,11020,0
|
|
20230727,191300,508975970,11020,11020,11020,11020,0
|
|
20230727,191200,508975970,11020,11020,11020,11020,0
|
|
20230727,191100,508975970,11020,11020,11020,11020,0
|
|
20230727,191000,508975970,11020,11020,11020,11020,0
|
|
20230727,190900,508975970,11020,11020,11020,11020,0
|
|
20230727,190800,508975970,11020,11020,11020,11020,0
|
|
20230727,190700,508975970,11020,11020,11020,11020,0
|
|
20230727,190600,508975970,11020,11020,11020,11020,0
|
|
20230727,190500,508975970,11020,11020,11020,11020,0
|
|
20230727,190400,508975970,11020,11020,11020,11020,0
|
|
20230727,190300,508975970,11020,11020,11020,11020,731
|
|
20230727,190200,508975970,11020,11020,11020,11020,0
|
|
20230727,190100,508975970,11020,11020,11020,11020,0
|
|
20230727,190000,508975970,11020,11020,11020,11020,0
|
|
20230727,185900,508975970,11020,11020,11020,11020,0
|
|
20230727,185800,508975970,11020,11020,11020,11020,0
|
|
20230727,185700,508975970,11020,11020,11020,11020,0
|
|
20230727,185600,508975970,11020,11020,11020,11020,0
|
|
20230727,185500,508975970,11020,11020,11020,11020,0
|
|
20230727,185400,508975970,11020,11020,11020,11020,0
|
|
20230727,185300,508975970,11020,11020,11020,11020,0
|
|
20230727,185200,508975970,11020,11020,11020,11020,0
|
|
20230727,185100,508975970,11020,11020,11020,11020,0
|
|
20230727,185000,508975970,11020,11020,11020,11020,0
|
|
20230727,184900,508975970,11020,11020,11020,11020,0
|
|
20230727,184800,508975970,11020,11020,11020,11020,0
|
|
20230727,184700,508975970,11020,11020,11020,11020,0
|
|
20230727,184600,508975970,11020,11020,11020,11020,0
|
|
20230727,184500,508975970,11020,11020,11020,11020,0
|
|
20230727,184400,508975970,11020,11020,11020,11020,0
|
|
20230727,184300,508975970,11020,11020,11020,11020,0
|
|
20230727,184200,508975970,11020,11020,11020,11020,0
|
|
20230727,184100,508975970,11020,11020,11020,11020,0
|
|
20230727,184000,508975970,11020,11020,11020,11020,0
|
|
20230727,183900,508975970,11020,11020,11020,11020,0
|
|
20230727,183800,508975970,11020,11020,11020,11020,0
|
|
20230727,183700,508975970,11020,11020,11020,11020,0
|
|
20230727,183600,508975970,11020,11020,11020,11020,0
|
|
20230727,183500,508975970,11020,11020,11020,11020,0
|
|
20230727,183400,508975970,11020,11020,11020,11020,0
|
|
20230727,183300,508975970,11020,11020,11020,11020,731
|
|
20230727,183200,508975970,11020,11020,11020,11020,0
|
|
20230727,183100,508975970,11020,11020,11020,11020,0
|
|
20230727,183000,508975970,11020,11020,11020,11020,0
|
|
20230727,182900,508975970,11020,11020,11020,11020,0
|
|
20230727,182800,508975970,11020,11020,11020,11020,0
|
|
20230727,182700,508975970,11020,11020,11020,11020,0
|
|
20230727,182600,508975970,11020,11020,11020,11020,0
|
|
20230727,182500,508975970,11020,11020,11020,11020,0
|
|
20230727,182400,508975970,11020,11020,11020,11020,0
|
|
20230727,182300,508975970,11020,11020,11020,11020,0
|
|
20230727,182200,508975970,11020,11020,11020,11020,0
|
|
20230727,182100,508975970,11020,11020,11020,11020,0
|
|
20230727,182000,508975970,11020,11020,11020,11020,0
|
|
20230727,181900,508975970,11020,11020,11020,11020,0
|
|
20230727,181800,508975970,11020,11020,11020,11020,0
|
|
20230727,181700,508975970,11020,11020,11020,11020,0
|
|
20230727,181600,508975970,11020,11020,11020,11020,0
|
|
20230727,181500,508975970,11020,11020,11020,11020,0
|
|
20230727,181400,508975970,11020,11020,11020,11020,0
|
|
20230727,181300,508975970,11020,11020,11020,11020,0
|
|
20230727,181200,508975970,11020,11020,11020,11020,0
|
|
20230727,181100,508975970,11020,11020,11020,11020,0
|
|
20230727,181000,508975970,11020,11020,11020,11020,0
|
|
20230727,180900,508975970,11020,11020,11020,11020,0
|
|
20230727,180800,508975970,11020,11020,11020,11020,0
|
|
20230727,180700,508975970,11020,11020,11020,11020,0
|
|
20230727,180600,508975970,11020,11020,11020,11020,0
|
|
20230727,180500,508975970,11020,11020,11020,11020,0
|
|
20230727,180400,508975970,11020,11020,11020,11020,0
|
|
20230727,180300,508975970,11020,11020,11020,11020,731
|
|
20230727,180200,508975970,11020,11020,11020,11020,0
|
|
20230727,180100,508975970,11020,11020,11020,11020,0
|
|
20230727,180000,508975970,11020,11020,11020,11020,0
|
|
20230727,175900,508975970,11020,11020,11020,11020,0
|
|
20230727,175800,508975970,11020,11020,11020,11020,0
|
|
20230727,175700,508975970,11020,11020,11020,11020,0
|
|
20230727,175600,508975970,11020,11020,11020,11020,0
|
|
20230727,175500,508975970,11020,11020,11020,11020,0
|
|
20230727,175400,508975970,11020,11020,11020,11020,0
|
|
20230727,175300,508975970,11020,11020,11020,11020,0
|
|
20230727,175200,508975970,11020,11020,11020,11020,0
|
|
20230727,175100,508975970,11020,11020,11020,11020,0
|
|
20230727,175000,508975970,11020,11020,11020,11020,0
|
|
20230727,174900,508975970,11020,11020,11020,11020,0
|
|
20230727,174800,508975970,11020,11020,11020,11020,0
|
|
20230727,174700,508975970,11020,11020,11020,11020,0
|
|
20230727,174600,508975970,11020,11020,11020,11020,0
|
|
20230727,174500,508975970,11020,11020,11020,11020,0
|
|
20230727,174400,508975970,11020,11020,11020,11020,0
|
|
20230727,174300,508975970,11020,11020,11020,11020,0
|
|
20230727,174200,508975970,11020,11020,11020,11020,0
|
|
20230727,174100,508975970,11020,11020,11020,11020,0
|
|
20230727,174000,508975970,11020,11020,11020,11020,0
|
|
20230727,173900,508975970,11020,11020,11020,11020,0
|
|
20230727,173800,508975970,11020,11020,11020,11020,0
|
|
20230727,173700,508975970,11020,11020,11020,11020,0
|
|
20230727,173600,508975970,11020,11020,11020,11020,0
|
|
20230727,173500,508975970,11020,11020,11020,11020,0
|
|
20230727,173400,508975970,11020,11020,11020,11020,0
|
|
20230727,173300,508975970,11020,11020,11020,11020,731
|
|
20230727,173200,508975970,11020,11020,11020,11020,0
|
|
20230727,173100,508975970,11020,11020,11020,11020,0
|
|
20230727,173000,508975970,11020,11020,11020,11020,0
|
|
20230727,172900,508975970,11020,11020,11020,11020,0
|
|
20230727,172800,508975970,11020,11020,11020,11020,0
|
|
20230727,172700,508975970,11020,11020,11020,11020,0
|
|
20230727,172600,508975970,11020,11020,11020,11020,0
|
|
20230727,172500,508975970,11020,11020,11020,11020,0
|
|
20230727,172400,508975970,11020,11020,11020,11020,0
|
|
20230727,172300,508975970,11020,11020,11020,11020,0
|
|
20230727,172200,508975970,11020,11020,11020,11020,0
|
|
20230727,172100,508975970,11020,11020,11020,11020,0
|
|
20230727,172000,508975970,11020,11020,11020,11020,0
|
|
20230727,171900,508975970,11020,11020,11020,11020,0
|
|
20230727,171800,508975970,11020,11020,11020,11020,0
|
|
20230727,171700,508975970,11020,11020,11020,11020,0
|
|
20230727,171600,508975970,11020,11020,11020,11020,0
|
|
20230727,171500,508975970,11020,11020,11020,11020,0
|
|
20230727,171400,508975970,11020,11020,11020,11020,0
|
|
20230727,171300,508975970,11020,11020,11020,11020,0
|
|
20230727,171200,508975970,11020,11020,11020,11020,0
|
|
20230727,171100,508975970,11020,11020,11020,11020,0
|
|
20230727,171000,508975970,11020,11020,11020,11020,0
|
|
20230727,170900,508975970,11020,11020,11020,11020,0
|
|
20230727,170800,508975970,11020,11020,11020,11020,0
|
|
20230727,170700,508975970,11020,11020,11020,11020,0
|
|
20230727,170600,508975970,11020,11020,11020,11020,0
|
|
20230727,170500,508975970,11020,11020,11020,11020,0
|
|
20230727,170400,508975970,11020,11020,11020,11020,0
|
|
20230727,170300,508975970,11020,11020,11020,11020,731
|
|
20230727,170200,508975970,11020,11020,11020,11020,0
|
|
20230727,170100,508975970,11020,11020,11020,11020,0
|
|
20230727,170000,508975970,11020,11020,11020,11020,0
|
|
20230727,165900,508975970,11020,11020,11020,11020,0
|
|
20230727,165800,508975970,11020,11020,11020,11020,0
|
|
20230727,165700,508975970,11020,11020,11020,11020,0
|
|
20230727,165600,508975970,11020,11020,11020,11020,0
|
|
20230727,165500,508975970,11020,11020,11020,11020,0
|
|
20230727,165400,508975970,11020,11020,11020,11020,0
|
|
20230727,165300,508975970,11020,11020,11020,11020,0
|
|
20230727,165200,508975970,11020,11020,11020,11020,0
|
|
20230727,165100,508975970,11020,11020,11020,11020,0
|
|
20230727,165000,508975970,11020,11020,11020,11020,0
|
|
20230727,164900,508975970,11020,11020,11020,11020,0
|
|
20230727,164800,508975970,11020,11020,11020,11020,0
|
|
20230727,164700,508975970,11020,11020,11020,11020,0
|
|
20230727,164600,508975970,11020,11020,11020,11020,0
|
|
20230727,164500,508975970,11020,11020,11020,11020,0
|
|
20230727,164400,508975970,11020,11020,11020,11020,0
|
|
20230727,164300,508975970,11020,11020,11020,11020,0
|
|
20230727,164200,508975970,11020,11020,11020,11020,0
|
|
20230727,164100,508975970,11020,11020,11020,11020,0
|
|
20230727,164000,508975970,11020,11020,11020,11020,0
|
|
20230727,163900,508975970,11020,11020,11020,11020,0
|
|
20230727,163800,508975970,11020,11020,11020,11020,0
|
|
20230727,163700,508975970,11020,11020,11020,11020,0
|
|
20230727,163600,508975970,11020,11020,11020,11020,0
|
|
20230727,163500,508975970,11020,11020,11020,11020,0
|
|
20230727,163400,508975970,11020,11020,11020,11020,0
|
|
20230727,163300,508975970,11020,11020,11020,11020,731
|
|
20230727,163200,508975970,11020,11020,11020,11020,0
|
|
20230727,163100,508975970,11020,11020,11020,11020,0
|
|
20230727,163000,508975970,11020,11020,11020,11020,0
|
|
20230727,162900,508975970,11020,11020,11020,11020,0
|
|
20230727,162800,508975970,11020,11020,11020,11020,0
|
|
20230727,162700,508975970,11020,11020,11020,11020,0
|
|
20230727,162600,508975970,11020,11020,11020,11020,0
|
|
20230727,162500,508975970,11020,11020,11020,11020,0
|
|
20230727,162400,508975970,11020,11020,11020,11020,0
|
|
20230727,162300,508975970,11020,11020,11020,11020,0
|
|
20230727,162200,508975970,11020,11020,11020,11020,0
|
|
20230727,162100,508975970,11020,11020,11020,11020,0
|
|
20230727,162000,508975970,11020,11020,11020,11020,0
|
|
20230727,161900,508975970,11020,11020,11020,11020,0
|
|
20230727,161800,508975970,11020,11020,11020,11020,0
|
|
20230727,161700,508975970,11020,11020,11020,11020,0
|
|
20230727,161600,508975970,11020,11020,11020,11020,0
|
|
20230727,161500,508975970,11020,11020,11020,11020,0
|
|
20230727,161400,508975970,11020,11020,11020,11020,0
|
|
20230727,161300,508975970,11020,11020,11020,11020,0
|
|
20230727,161200,508975970,11020,11020,11020,11020,0
|
|
20230727,161100,508975970,11020,11020,11020,11020,0
|
|
20230727,161000,508975970,11020,11020,11020,11020,0
|
|
20230727,160900,508975970,11020,11020,11020,11020,0
|
|
20230727,160800,508975970,11020,11020,11020,11020,0
|
|
20230727,160700,508975970,11020,11020,11020,11020,0
|
|
20230727,160600,508975970,11020,11020,11020,11020,0
|
|
20230727,160500,508975970,11020,11020,11020,11020,0
|
|
20230727,160400,508975970,11020,11020,11020,11020,0
|
|
20230727,160300,508975970,11020,11020,11020,11020,731
|
|
20230727,160200,508975970,11020,11020,11020,11020,0
|
|
20230727,160100,508975970,11020,11020,11020,11020,0
|
|
20230727,160000,508975970,11020,11020,11020,11020,0
|
|
20230727,155900,508975970,11020,11020,11020,11020,0
|
|
20230727,155800,508975970,11020,11020,11020,11020,0
|
|
20230727,155700,508975970,11020,11020,11020,11020,0
|
|
20230727,155600,508975970,11020,11020,11020,11020,0
|
|
20230727,155500,508975970,11020,11020,11020,11020,0
|
|
20230727,155400,508975970,11020,11020,11020,11020,0
|
|
20230727,155300,508975970,11020,11020,11020,11020,0
|
|
20230727,155200,508975970,11020,11020,11020,11020,0
|
|
20230727,155100,508975970,11020,11020,11020,11020,0
|
|
20230727,155000,508975970,11020,11020,11020,11020,0
|
|
20230727,154900,508975970,11020,11020,11020,11020,0
|
|
20230727,154800,508975970,11020,11020,11020,11020,0
|
|
20230727,154700,508975970,11020,11020,11020,11020,0
|
|
20230727,154600,508975970,11020,11020,11020,11020,0
|
|
20230727,154500,508975970,11020,11020,11020,11020,0
|
|
20230727,154400,508975970,11020,11020,11020,11020,0
|
|
20230727,154300,508975970,11020,11020,11020,11020,0
|
|
20230727,154200,508975970,11020,11020,11020,11020,0
|
|
20230727,154100,508975970,11020,11020,11020,11020,0
|
|
20230727,154000,508975970,11020,11020,11020,11020,0
|
|
20230727,153900,508975970,11020,11020,11020,11020,0
|
|
20230727,153800,508975970,11020,11020,11020,11020,0
|
|
20230727,153700,508975970,11020,11020,11020,11020,0
|
|
20230727,153600,508975970,11020,11020,11020,11020,0
|
|
20230727,153500,508975970,11020,11020,11020,11020,0
|
|
20230727,153400,508975970,11020,11020,11020,11020,0
|
|
20230727,153300,508975970,11020,11020,11020,11020,731
|
|
20230727,153200,508975970,11020,11020,11020,11020,0
|
|
20230727,153100,508975970,11020,11020,11020,11020,0
|
|
20230727,153000,508975970,11020,11020,11020,11020,731
|
|
20230727,152900,500920350,11020,11020,11020,11020,0
|
|
20230727,152800,500920350,11020,11020,11020,11020,0
|
|
20230727,152700,500920350,11020,11020,11020,11020,0
|
|
20230727,152600,500920350,11020,11020,11020,11020,0
|
|
20230727,152500,500920350,11020,11020,11020,11020,0
|
|
20230727,152400,500920350,11020,11020,11020,11020,0
|
|
20230727,152300,500920350,11020,11020,11020,11020,0
|
|
20230727,152200,500920350,11020,11020,11020,11020,0
|
|
20230727,152100,500920350,11020,11020,11020,11020,0
|
|
20230727,152000,500920350,11020,11020,11020,11020,0
|
|
20230727,151900,500920350,11020,11000,11020,11000,215
|
|
20230727,151800,498553050,11010,11010,11010,11010,101
|
|
20230727,151700,497441040,11010,11000,11010,11000,254
|
|
20230727,151600,494647030,11000,10980,11000,10980,12
|
|
20230727,151500,494515230,10980,10970,11000,10970,607
|
|
20230727,151400,487848730,10970,10950,10970,10950,360
|
|
20230727,151300,483903480,10950,10950,10950,10950,100
|
|
20230727,151200,482808480,10950,10930,10950,10930,434
|
|
20230727,151100,478057630,10940,10940,10940,10940,0
|
|
20230727,151000,478057630,10940,10940,10940,10940,10
|
|
20230727,150900,477948230,10940,10940,10940,10940,0
|
|
20230727,150800,477948230,10940,10940,10940,10940,0
|
|
20230727,150700,477948230,10940,10940,10940,10940,0
|
|
20230727,150600,477948230,10940,10940,10940,10940,0
|
|
20230727,150500,477948230,10940,10940,10940,10940,0
|
|
20230727,150400,477948230,10940,10940,10940,10940,0
|
|
20230727,150300,477948230,10940,10940,10940,10940,0
|
|
20230727,150200,477948230,10940,10940,10940,10940,1
|
|
20230727,150100,477937290,10890,10890,10890,10890,62
|
|
20230727,150000,477262110,10890,10890,10890,10890,74
|
|
20230727,145900,476456250,10940,10940,10940,10940,2
|
|
20230727,145800,476434370,10940,10940,10940,10940,0
|
|
20230727,145700,476434370,10940,10940,10940,10940,5
|
|
20230727,145600,476379670,10950,10950,10950,10950,0
|
|
20230727,145500,476379670,10950,10950,10950,10950,167
|
|
20230727,145400,474551020,10890,10900,10900,10890,1328
|
|
20230727,145300,460087860,10880,10910,10910,10880,457
|
|
20230727,145200,455107970,10920,10920,10920,10920,0
|
|
20230727,145100,455107970,10920,10940,10940,10920,199
|
|
20230727,145000,452933700,10950,10950,10950,10950,20
|
|
20230727,144900,452714700,10960,10960,10960,10960,31
|
|
20230727,144800,452374940,10970,10970,10970,10970,0
|
|
20230727,144700,452374940,10970,10970,10970,10970,0
|
|
20230727,144600,452374940,10970,10970,10970,10970,0
|
|
20230727,144500,452374940,10970,10970,10970,10970,125
|
|
20230727,144400,451003690,10980,10980,10980,10980,0
|
|
20230727,144300,451003690,10980,10980,10980,10980,0
|
|
20230727,144200,451003690,10980,10980,10980,10980,0
|
|
20230727,144100,451003690,10980,10980,10980,10980,53
|
|
20230727,144000,450421750,10970,10970,10970,10970,0
|
|
20230727,143900,450421750,10970,10980,10980,10970,6
|
|
20230727,143800,450355880,10980,10960,10980,10960,341
|
|
20230727,143700,446615500,10960,10960,10960,10960,0
|
|
20230727,143600,446615500,10960,10960,10960,10960,0
|
|
20230727,143500,446615500,10960,10960,10960,10960,0
|
|
20230727,143400,446615500,10960,10960,10960,10960,2
|
|
20230727,143300,446593580,10960,10960,10960,10960,0
|
|
20230727,143200,446593580,10960,10960,10960,10960,0
|
|
20230727,143100,446593580,10960,10960,10960,10960,0
|
|
20230727,143000,446593580,10960,10960,10960,10960,5
|
|
20230727,142900,446538780,10970,10970,10970,10970,0
|
|
20230727,142800,446538780,10970,10970,10970,10970,1
|
|
20230727,142700,446527810,10980,10980,10980,10980,0
|
|
20230727,142600,446527810,10980,10980,10980,10980,4
|
|
20230727,142500,446483890,10960,10950,10960,10950,157
|
|
20230727,142400,444764100,10960,10970,10970,10960,79
|
|
20230727,142300,443897540,10970,10970,10970,10970,0
|
|
20230727,142200,443897540,10970,10970,10970,10970,0
|
|
20230727,142100,443897540,10970,10970,10970,10970,142
|
|
20230727,142000,442339800,10970,10970,10970,10970,0
|
|
20230727,141900,442339800,10970,10970,10970,10970,0
|
|
20230727,141800,442339800,10970,10970,10970,10970,0
|
|
20230727,141700,442339800,10970,10970,10970,10970,0
|
|
20230727,141600,442339800,10970,10970,10970,10970,0
|
|
20230727,141500,442339800,10970,10970,10970,10970,7
|
|
20230727,141400,442263010,11000,11000,11000,11000,19
|
|
20230727,141300,442054010,11000,11000,11000,11000,0
|
|
20230727,141200,442054010,11000,11000,11000,11000,0
|
|
20230727,141100,442054010,11000,11000,11000,11000,0
|
|
20230727,141000,442054010,11000,11000,11000,11000,0
|
|
20230727,140900,442054010,11000,11000,11000,11000,26
|
|
20230727,140800,441768010,11000,11000,11000,11000,0
|
|
20230727,140700,441768010,11000,11000,11000,11000,7
|
|
20230727,140600,441691010,11000,10980,11000,10950,272
|
|
20230727,140500,438710280,10960,10960,10960,10960,0
|
|
20230727,140400,438710280,10960,10960,10960,10960,0
|
|
20230727,140300,438710280,10960,10960,10960,10960,581
|
|
20230727,140200,432342520,10980,10960,10980,10960,154
|
|
20230727,140100,430651780,10970,10960,10970,10960,172
|
|
20230727,140000,428765660,10960,10960,10960,10960,1
|
|
20230727,135900,428754700,10930,10930,10930,10930,0
|
|
20230727,135800,428754700,10930,10930,10930,10930,4
|
|
20230727,135700,428710980,10930,10930,10930,10930,0
|
|
20230727,135600,428710980,10930,10930,10930,10930,0
|
|
20230727,135500,428710980,10930,10940,10940,10930,110
|
|
20230727,135400,427508630,10950,10950,10950,10950,5
|
|
20230727,135300,427453880,10960,10960,10960,10960,0
|
|
20230727,135200,427453880,10960,10960,10960,10960,6
|
|
20230727,135100,427388120,10970,10970,10970,10970,0
|
|
20230727,135000,427388120,10970,10970,10970,10970,1
|
|
20230727,134900,427377150,10930,10930,10930,10930,0
|
|
20230727,134800,427377150,10930,10930,10930,10930,0
|
|
20230727,134700,427377150,10930,10930,10930,10930,0
|
|
20230727,134600,427377150,10930,10930,10930,10930,0
|
|
20230727,134500,427377150,10930,10930,10930,10930,2
|
|
20230727,134400,427355290,10930,10930,10930,10930,0
|
|
20230727,134300,427355290,10930,10930,10930,10930,20
|
|
20230727,134200,427136690,10930,10940,10940,10930,268
|
|
20230727,134100,424206660,10940,10940,10940,10940,0
|
|
20230727,134000,424206660,10940,10940,10940,10940,0
|
|
20230727,133900,424206660,10940,10940,10940,10940,0
|
|
20230727,133800,424206660,10940,10940,10940,10940,56
|
|
20230727,133700,423594020,10940,10940,10940,10940,0
|
|
20230727,133600,423594020,10940,10940,10940,10940,0
|
|
20230727,133500,423594020,10940,10940,10940,10940,0
|
|
20230727,133400,423594020,10940,10940,10940,10940,0
|
|
20230727,133300,423594020,10940,10940,10940,10940,83
|
|
20230727,133200,422686000,10930,10930,10930,10930,0
|
|
20230727,133100,422686000,10930,10930,10930,10930,12
|
|
20230727,133000,422554840,10930,10930,10930,10930,13
|
|
20230727,132900,422412750,10990,10990,10990,10990,0
|
|
20230727,132800,422412750,10990,10990,10990,10990,0
|
|
20230727,132700,422412750,10990,10990,10990,10990,0
|
|
20230727,132600,422412750,10990,10990,10990,10990,0
|
|
20230727,132500,422412750,10990,10980,10990,10980,500
|
|
20230727,132400,416921750,10980,10980,10980,10980,2
|
|
20230727,132300,416899790,10920,10920,10920,10920,100
|
|
20230727,132200,415807790,10920,10920,10920,10920,0
|
|
20230727,132100,415807790,10920,10930,10930,10920,991
|
|
20230727,132000,404976590,10970,10970,10970,10970,0
|
|
20230727,131900,404976590,10970,10970,10970,10970,194
|
|
20230727,131800,402848410,10970,10970,10970,10970,0
|
|
20230727,131700,402848410,10970,10970,10970,10970,0
|
|
20230727,131600,402848410,10970,10970,10970,10970,0
|
|
20230727,131500,402848410,10970,10970,10970,10970,0
|
|
20230727,131400,402848410,10970,10970,10970,10970,1
|
|
20230727,131300,402837440,10970,10940,10970,10930,2001
|
|
20230727,131200,380965810,10970,10970,10970,10970,0
|
|
20230727,131100,380965810,10970,10970,10970,10970,0
|
|
20230727,131000,380965810,10970,10970,10970,10970,0
|
|
20230727,130900,380965810,10970,10970,10970,10970,0
|
|
20230727,130800,380965810,10970,10970,10970,10970,0
|
|
20230727,130700,380965810,10970,10970,10970,10970,0
|
|
20230727,130600,380965810,10970,10970,10970,10970,0
|
|
20230727,130500,380965810,10970,10960,10970,10960,2
|
|
20230727,130400,380943880,10930,10930,10930,10930,0
|
|
20230727,130300,380943880,10930,10930,10930,10930,0
|
|
20230727,130200,380943880,10930,10930,10930,10930,0
|
|
20230727,130100,380943880,10930,10930,10930,10930,0
|
|
20230727,130000,380943880,10930,10930,10930,10930,12
|
|
20230727,125900,380812720,10960,10960,10960,10960,0
|
|
20230727,125800,380812720,10960,10960,10960,10960,0
|
|
20230727,125700,380812720,10960,10960,10960,10960,0
|
|
20230727,125600,380812720,10960,10960,10960,10960,0
|
|
20230727,125500,380812720,10960,10960,10960,10960,100
|
|
20230727,125400,379716720,10940,10910,10940,10860,508
|
|
20230727,125300,374164530,10910,10910,10910,10910,43
|
|
20230727,125200,373695400,10910,10930,10930,10910,285
|
|
20230727,125100,370585280,10930,10930,10930,10930,0
|
|
20230727,125000,370585280,10930,10930,10930,10930,8
|
|
20230727,124900,370497840,10930,10930,10930,10930,0
|
|
20230727,124800,370497840,10930,10930,10930,10930,0
|
|
20230727,124700,370497840,10930,10930,10930,10930,0
|
|
20230727,124600,370497840,10930,10930,10930,10930,0
|
|
20230727,124500,370497840,10930,10930,10930,10930,0
|
|
20230727,124400,370497840,10930,10930,10930,10930,0
|
|
20230727,124300,370497840,10930,10930,10930,10930,0
|
|
20230727,124200,370497840,10930,10930,10930,10930,20
|
|
20230727,124100,370279240,10930,10930,10930,10930,0
|
|
20230727,124000,370279240,10930,10930,10930,10930,0
|
|
20230727,123900,370279240,10930,10930,10930,10930,0
|
|
20230727,123800,370279240,10930,10930,10930,10930,324
|
|
20230727,123700,366737920,10940,10940,10940,10940,458
|
|
20230727,123600,361727400,10950,10970,10970,10950,93
|
|
20230727,123500,360708910,10980,10990,10990,10980,2
|
|
20230727,123400,360686940,11000,11000,11000,11000,0
|
|
20230727,123300,360686940,11000,11000,11000,11000,0
|
|
20230727,123200,360686940,11000,11000,11000,11000,0
|
|
20230727,123100,360686940,11000,11000,11000,11000,0
|
|
20230727,123000,360686940,11000,11010,11010,11000,2
|
|
20230727,122900,360664930,11010,11010,11010,11010,0
|
|
20230727,122800,360664930,11010,11010,11010,11010,0
|
|
20230727,122700,360664930,11010,11010,11010,11010,0
|
|
20230727,122600,360664930,11010,11010,11010,11010,1
|
|
20230727,122500,360653920,11020,11020,11020,11020,0
|
|
20230727,122400,360653920,11020,11020,11020,11020,0
|
|
20230727,122300,360653920,11020,11020,11020,11020,0
|
|
20230727,122200,360653920,11020,11020,11020,11020,0
|
|
20230727,122100,360653920,11020,11020,11020,11020,0
|
|
20230727,122000,360653920,11020,11020,11020,11020,0
|
|
20230727,121900,360653920,11020,11020,11020,11020,10
|
|
20230727,121800,360543720,11020,11020,11020,11020,0
|
|
20230727,121700,360543720,11020,11020,11020,11020,1
|
|
20230727,121600,360532700,11030,11030,11030,11030,0
|
|
20230727,121500,360532700,11030,11030,11030,11030,0
|
|
20230727,121400,360532700,11030,11030,11030,11030,1
|
|
20230727,121300,360521670,10970,10970,10970,10970,0
|
|
20230727,121200,360521670,10970,11000,11000,10970,1000
|
|
20230727,121100,349545040,11030,11030,11030,11030,1
|
|
20230727,121000,349534010,11040,11040,11040,11000,52
|
|
20230727,120900,348960820,11010,11010,11010,11010,0
|
|
20230727,120800,348960820,11010,11010,11010,11010,0
|
|
20230727,120700,348960820,11010,11010,11010,11010,0
|
|
20230727,120600,348960820,11010,11010,11010,11010,0
|
|
20230727,120500,348960820,11010,11010,11010,11010,0
|
|
20230727,120400,348960820,11010,11010,11010,11010,0
|
|
20230727,120300,348960820,11010,11010,11010,11010,0
|
|
20230727,120200,348960820,11010,11010,11010,11010,0
|
|
20230727,120100,348960820,11010,11010,11010,11010,41
|
|
20230727,120000,348509410,11010,11010,11010,11010,13
|
|
20230727,115900,348366280,11050,11050,11050,11050,0
|
|
20230727,115800,348366280,11050,11050,11050,11050,0
|
|
20230727,115700,348366280,11050,11050,11050,11050,0
|
|
20230727,115600,348366280,11050,11050,11050,11050,0
|
|
20230727,115500,348366280,11050,11050,11050,11050,219
|
|
20230727,115400,345946330,11060,11060,11060,11060,1
|
|
20230727,115300,345935270,11060,11060,11060,11060,0
|
|
20230727,115200,345935270,11060,11060,11060,11060,0
|
|
20230727,115100,345935270,11060,11060,11060,11060,0
|
|
20230727,115000,345935270,11060,11060,11060,11060,0
|
|
20230727,114900,345935270,11060,11030,11060,11020,2737
|
|
20230727,114800,315704960,11030,10970,11030,10970,299
|
|
20230727,114700,312412990,10980,10990,10990,10980,1000
|
|
20230727,114600,301430710,11020,11020,11020,11020,135
|
|
20230727,114500,299943010,11020,11020,11020,11020,0
|
|
20230727,114400,299943010,11020,11020,11020,11020,116
|
|
20230727,114300,298664690,11010,11000,11010,11000,594
|
|
20230727,114200,292130190,11000,11000,11000,11000,0
|
|
20230727,114100,292130190,11000,11020,11020,11000,200
|
|
20230727,114000,289930160,11000,11000,11000,11000,0
|
|
20230727,113900,289930160,11000,11000,11000,11000,0
|
|
20230727,113800,289930160,11000,11000,11000,11000,0
|
|
20230727,113700,289930160,11000,11000,11000,11000,0
|
|
20230727,113600,289930160,11000,11020,11020,11000,890
|
|
20230727,113500,280139920,11030,11030,11030,11030,11
|
|
20230727,113400,280018590,11030,11040,11040,11030,34
|
|
20230727,113300,279643270,11040,11040,11040,11040,0
|
|
20230727,113200,279643270,11040,11040,11040,11040,1
|
|
20230727,113100,279632230,11040,11040,11040,11040,50
|
|
20230727,113000,279080230,11050,11050,11050,11050,0
|
|
20230727,112900,279080230,11050,11050,11050,11050,0
|
|
20230727,112800,279080230,11050,11050,11050,11050,0
|
|
20230727,112700,279080230,11050,11050,11050,11050,0
|
|
20230727,112600,279080230,11050,11050,11050,11050,0
|
|
20230727,112500,279080230,11050,11050,11050,11050,50
|
|
20230727,112400,278527730,11050,11040,11050,11040,100
|
|
20230727,112300,277422930,11040,11020,11040,11020,314
|
|
20230727,112200,273960210,11030,11030,11030,11030,0
|
|
20230727,112100,273960210,11030,11030,11030,11030,0
|
|
20230727,112000,273960210,11030,11030,11030,11030,0
|
|
20230727,111900,273960210,11030,11030,11030,11030,3
|
|
20230727,111800,273927120,11030,11030,11030,11030,151
|
|
20230727,111700,272261590,11020,10990,11020,10990,802
|
|
20230727,111600,263436610,10990,10990,10990,10990,0
|
|
20230727,111500,263436610,10990,10990,10990,10990,5
|
|
20230727,111400,263381660,11000,10990,11000,10990,292
|
|
20230727,111300,260169760,11000,10990,11000,10990,200
|
|
20230727,111200,257970260,11000,11000,11000,11000,0
|
|
20230727,111100,257970260,11000,11000,11000,11000,0
|
|
20230727,111000,257970260,11000,11000,11000,11000,116
|
|
20230727,110900,256694260,10980,10980,10980,10980,0
|
|
20230727,110800,256694260,10980,10980,10980,10980,5
|
|
20230727,110700,256639360,10980,10980,10980,10980,0
|
|
20230727,110600,256639360,10980,10980,10980,10980,146
|
|
20230727,110500,255036280,11010,11010,11010,11010,0
|
|
20230727,110400,255036280,11010,11010,11010,11010,146
|
|
20230727,110300,253428820,11000,11000,11000,11000,0
|
|
20230727,110200,253428820,11000,11000,11000,11000,152
|
|
20230727,110100,251756820,11000,11000,11000,11000,0
|
|
20230727,110000,251756820,11000,11000,11000,11000,123
|
|
20230727,105900,250403820,10980,10980,10980,10980,10
|
|
20230727,105800,250294020,10980,10980,10980,10980,619
|
|
20230727,105700,243497400,10980,10980,10980,10980,0
|
|
20230727,105600,243497400,10980,10980,10980,10980,67
|
|
20230727,105500,242761740,10980,10980,10980,10980,163
|
|
20230727,105400,240972000,11020,11020,11020,11020,0
|
|
20230727,105300,240972000,11020,11020,11020,11020,0
|
|
20230727,105200,240972000,11020,10980,11020,10980,900
|
|
20230727,105100,231070160,10970,10970,10970,10970,0
|
|
20230727,105000,231070160,10970,10970,10970,10970,45
|
|
20230727,104900,230576510,10980,10980,10980,10980,19
|
|
20230727,104800,230367890,10980,10980,10980,10980,178
|
|
20230727,104700,228413450,10970,10970,10970,10970,0
|
|
20230727,104600,228413450,10970,10970,10970,10970,5
|
|
20230727,104500,228358600,10970,10980,10980,10970,48
|
|
20230727,104400,227831990,10990,11010,11010,10990,151
|
|
20230727,104300,226169720,11020,11020,11020,10970,7
|
|
20230727,104200,226092830,11010,11010,11010,11010,107
|
|
20230727,104100,224914760,11020,11020,11020,11020,0
|
|
20230727,104000,224914760,11020,10970,11020,10970,1053
|
|
20230727,103900,213343390,10940,10940,10940,10940,0
|
|
20230727,103800,213343390,10940,10940,10940,10940,4
|
|
20230727,103700,213299630,10970,10960,10970,10950,31
|
|
20230727,103600,212960020,10970,10950,10970,10940,30
|
|
20230727,103500,212631330,10970,10950,10970,10950,157
|
|
20230727,103400,210911640,10960,10960,10960,10960,0
|
|
20230727,103300,210911640,10960,10950,10960,10950,111
|
|
20230727,103200,209696100,10940,10940,10940,10940,0
|
|
20230727,103100,209696100,10940,10940,10940,10940,430
|
|
20230727,103000,204991900,10940,10940,10940,10940,1
|
|
20230727,102900,204980960,10940,10940,10940,10940,0
|
|
20230727,102800,204980960,10940,10940,10940,10940,10
|
|
20230727,102700,204871560,10940,10950,10950,10940,2
|
|
20230727,102600,204849670,10950,10950,10950,10950,0
|
|
20230727,102500,204849670,10950,10950,10950,10950,0
|
|
20230727,102400,204849670,10950,10950,10950,10950,0
|
|
20230727,102300,204849670,10950,10930,10950,10930,189
|
|
20230727,102200,202782510,10920,10900,10920,10900,558
|
|
20230727,102100,196693830,10920,10920,10920,10920,0
|
|
20230727,102000,196693830,10920,10920,10920,10920,0
|
|
20230727,101900,196693830,10920,10920,10920,10920,0
|
|
20230727,101800,196693830,10920,10920,10920,10920,0
|
|
20230727,101700,196693830,10920,10920,10920,10920,0
|
|
20230727,101600,196693830,10920,10920,10920,10920,1
|
|
20230727,101500,196682910,10910,10910,10910,10910,1
|
|
20230727,101400,196672000,10920,10920,10920,10920,1
|
|
20230727,101300,196661080,10910,10880,10910,10880,720
|
|
20230727,101200,188816460,10880,10870,10880,10840,238
|
|
20230727,101100,186228440,10820,10820,10820,10820,44
|
|
20230727,101000,185752360,10820,10820,10820,10820,44
|
|
20230727,100900,185276280,10820,10830,10830,10820,150
|
|
20230727,100800,183653140,10830,10850,10850,10830,90
|
|
20230727,100700,182678350,10880,10880,10880,10880,148
|
|
20230727,100600,181068110,10880,10880,10880,10880,1
|
|
20230727,100500,181057230,10840,10840,10840,10840,0
|
|
20230727,100400,181057230,10840,10870,10870,10840,80
|
|
20230727,100300,180187870,10870,10870,10870,10870,0
|
|
20230727,100200,180187870,10870,10870,10870,10870,0
|
|
20230727,100100,180187870,10870,10870,10870,10870,0
|
|
20230727,100000,180187870,10870,10870,10870,10870,13
|
|
20230727,095900,180046560,10870,10870,10870,10870,0
|
|
20230727,095800,180046560,10870,10840,10870,10840,826
|
|
20230727,095700,171079150,10840,10840,10840,10840,2
|
|
20230727,095600,171057470,10830,10830,10830,10830,75
|
|
20230727,095500,170245220,10840,10840,10840,10840,0
|
|
20230727,095400,170245220,10840,10840,10840,10840,5
|
|
20230727,095300,170191020,10840,10840,10840,10840,3
|
|
20230727,095200,170158500,10840,10840,10840,10840,0
|
|
20230727,095100,170158500,10840,10840,10840,10840,1
|
|
20230727,095000,170147660,10850,10840,10850,10840,59
|
|
20230727,094900,169507790,10840,10840,10840,10840,0
|
|
20230727,094800,169507790,10840,10840,10840,10810,302
|
|
20230727,094700,166236780,10840,10800,10840,10800,80
|
|
20230727,094600,165372660,10800,10820,10820,10800,68
|
|
20230727,094500,164637310,10840,10840,10840,10840,1
|
|
20230727,094400,164626470,10840,10840,10840,10840,2
|
|
20230727,094300,164604790,10850,10850,10850,10850,16
|
|
20230727,094200,164431190,10850,10820,10850,10820,22
|
|
20230727,094100,164193120,10800,10820,10820,10800,53
|
|
20230727,094000,163620660,10820,10820,10820,10820,2
|
|
20230727,093900,163599020,10840,10850,10850,10840,12
|
|
20230727,093800,163468840,10850,10850,10850,10850,4
|
|
20230727,093700,163425440,10860,10840,10860,10840,136
|
|
20230727,093600,161949640,10790,10800,10800,10790,112
|
|
20230727,093500,160740320,10840,10800,10840,10800,34
|
|
20230727,093400,160373080,10830,10830,10830,10830,0
|
|
20230727,093300,160373080,10830,10830,10830,10830,227
|
|
20230727,093200,157914670,10850,10860,10860,10850,103
|
|
20230727,093100,156796110,10870,10870,10870,10870,3
|
|
20230727,093000,156763500,10860,10860,10860,10860,270
|
|
20230727,092900,153831300,10860,10860,10860,10860,0
|
|
20230727,092800,153831300,10860,10830,10870,10830,1091
|
|
20230727,092700,142000650,10830,10780,10830,10780,399
|
|
20230727,092600,137698830,10780,10770,10780,10770,121
|
|
20230727,092500,136394530,10820,10790,10820,10790,472
|
|
20230727,092400,131294950,10770,10770,10770,10770,0
|
|
20230727,092300,131294950,10770,10770,10770,10770,0
|
|
20230727,092200,131294950,10770,10770,10770,10770,288
|
|
20230727,092100,128193190,10820,10800,10820,10800,671
|
|
20230727,092000,120939810,10770,10780,10780,10670,1369
|
|
20230727,091900,106247300,10770,10770,10770,10770,0
|
|
20230727,091800,106247300,10770,10790,10800,10770,258
|
|
20230727,091700,103463700,10790,10790,10790,10790,48
|
|
20230727,091600,102945780,10790,10790,10790,10790,2
|
|
20230727,091500,102924200,10790,10780,10790,10750,703
|
|
20230727,091400,95342500,10720,10720,10720,10720,0
|
|
20230727,091300,95342500,10720,10750,10760,10720,534
|
|
20230727,091200,89604420,10750,10750,10750,10750,0
|
|
20230727,091100,89604420,10750,10750,10750,10750,305
|
|
20230727,091000,86325670,10750,10750,10750,10750,25
|
|
20230727,090900,86056920,10750,10750,10750,10750,178
|
|
20230727,090800,84143420,10760,10800,10800,10760,954
|
|
20230727,090700,73851380,10800,10790,10840,10790,890
|
|
20230727,090600,64222600,10800,10740,10800,10740,353
|
|
20230727,090500,60412180,10740,10780,10800,10740,1074
|
|
20230727,090400,48851390,10810,10810,10810,10810,0
|
|
20230727,090300,48851390,10810,10820,10830,10780,1153
|
|
20230727,090200,36394390,10810,10750,10810,10750,454
|
|
20230727,090100,31501880,10730,10640,10730,10640,114
|
|
20230727,090000,30280410,10760,10600,10770,10600,2855
|