641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193800,221275490,9020,9020,9020,9020,1505
|
|
20230627,193700,221275490,9020,9020,9020,9020,0
|
|
20230627,193600,221275490,9020,9020,9020,9020,0
|
|
20230627,193500,221275490,9020,9020,9020,9020,0
|
|
20230627,193400,221275490,9020,9020,9020,9020,0
|
|
20230627,193300,221275490,9020,9020,9020,9020,0
|
|
20230627,193200,221275490,9020,9020,9020,9020,0
|
|
20230627,193100,221275490,9020,9020,9020,9020,0
|
|
20230627,193000,221275490,9020,9020,9020,9020,0
|
|
20230627,192900,221275490,9020,9020,9020,9020,0
|
|
20230627,192800,221275490,9020,9020,9020,9020,0
|
|
20230627,192700,221275490,9020,9020,9020,9020,0
|
|
20230627,192600,221275490,9020,9020,9020,9020,0
|
|
20230627,192500,221275490,9020,9020,9020,9020,0
|
|
20230627,192400,221275490,9020,9020,9020,9020,0
|
|
20230627,192300,221275490,9020,9020,9020,9020,0
|
|
20230627,192200,221275490,9020,9020,9020,9020,0
|
|
20230627,192100,221275490,9020,9020,9020,9020,0
|
|
20230627,192000,221275490,9020,9020,9020,9020,0
|
|
20230627,191900,221275490,9020,9020,9020,9020,0
|
|
20230627,191800,221275490,9020,9020,9020,9020,0
|
|
20230627,191700,221275490,9020,9020,9020,9020,0
|
|
20230627,191600,221275490,9020,9020,9020,9020,0
|
|
20230627,191500,221275490,9020,9020,9020,9020,0
|
|
20230627,191400,221275490,9020,9020,9020,9020,0
|
|
20230627,191300,221275490,9020,9020,9020,9020,0
|
|
20230627,191200,221275490,9020,9020,9020,9020,0
|
|
20230627,191100,221275490,9020,9020,9020,9020,0
|
|
20230627,191000,221275490,9020,9020,9020,9020,0
|
|
20230627,190900,221275490,9020,9020,9020,9020,0
|
|
20230627,190800,221275490,9020,9020,9020,9020,1505
|
|
20230627,190700,221275490,9020,9020,9020,9020,0
|
|
20230627,190600,221275490,9020,9020,9020,9020,0
|
|
20230627,190500,221275490,9020,9020,9020,9020,0
|
|
20230627,190400,221275490,9020,9020,9020,9020,0
|
|
20230627,190300,221275490,9020,9020,9020,9020,0
|
|
20230627,190200,221275490,9020,9020,9020,9020,0
|
|
20230627,190100,221275490,9020,9020,9020,9020,0
|
|
20230627,190000,221275490,9020,9020,9020,9020,0
|
|
20230627,185900,221275490,9020,9020,9020,9020,0
|
|
20230627,185800,221275490,9020,9020,9020,9020,0
|
|
20230627,185700,221275490,9020,9020,9020,9020,0
|
|
20230627,185600,221275490,9020,9020,9020,9020,0
|
|
20230627,185500,221275490,9020,9020,9020,9020,0
|
|
20230627,185400,221275490,9020,9020,9020,9020,0
|
|
20230627,185300,221275490,9020,9020,9020,9020,0
|
|
20230627,185200,221275490,9020,9020,9020,9020,0
|
|
20230627,185100,221275490,9020,9020,9020,9020,0
|
|
20230627,185000,221275490,9020,9020,9020,9020,0
|
|
20230627,184900,221275490,9020,9020,9020,9020,0
|
|
20230627,184800,221275490,9020,9020,9020,9020,0
|
|
20230627,184700,221275490,9020,9020,9020,9020,0
|
|
20230627,184600,221275490,9020,9020,9020,9020,0
|
|
20230627,184500,221275490,9020,9020,9020,9020,0
|
|
20230627,184400,221275490,9020,9020,9020,9020,0
|
|
20230627,184300,221275490,9020,9020,9020,9020,0
|
|
20230627,184200,221275490,9020,9020,9020,9020,0
|
|
20230627,184100,221275490,9020,9020,9020,9020,0
|
|
20230627,184000,221275490,9020,9020,9020,9020,0
|
|
20230627,183900,221275490,9020,9020,9020,9020,0
|
|
20230627,183800,221275490,9020,9020,9020,9020,1505
|
|
20230627,183700,221275490,9020,9020,9020,9020,0
|
|
20230627,183600,221275490,9020,9020,9020,9020,0
|
|
20230627,183500,221275490,9020,9020,9020,9020,0
|
|
20230627,183400,221275490,9020,9020,9020,9020,0
|
|
20230627,183300,221275490,9020,9020,9020,9020,0
|
|
20230627,183200,221275490,9020,9020,9020,9020,0
|
|
20230627,183100,221275490,9020,9020,9020,9020,0
|
|
20230627,183000,221275490,9020,9020,9020,9020,0
|
|
20230627,182900,221275490,9020,9020,9020,9020,0
|
|
20230627,182800,221275490,9020,9020,9020,9020,0
|
|
20230627,182700,221275490,9020,9020,9020,9020,0
|
|
20230627,182600,221275490,9020,9020,9020,9020,0
|
|
20230627,182500,221275490,9020,9020,9020,9020,0
|
|
20230627,182400,221275490,9020,9020,9020,9020,0
|
|
20230627,182300,221275490,9020,9020,9020,9020,0
|
|
20230627,182200,221275490,9020,9020,9020,9020,0
|
|
20230627,182100,221275490,9020,9020,9020,9020,0
|
|
20230627,182000,221275490,9020,9020,9020,9020,0
|
|
20230627,181900,221275490,9020,9020,9020,9020,0
|
|
20230627,181800,221275490,9020,9020,9020,9020,0
|
|
20230627,181700,221275490,9020,9020,9020,9020,0
|
|
20230627,181600,221275490,9020,9020,9020,9020,0
|
|
20230627,181500,221275490,9020,9020,9020,9020,0
|
|
20230627,181400,221275490,9020,9020,9020,9020,0
|
|
20230627,181300,221275490,9020,9020,9020,9020,0
|
|
20230627,181200,221275490,9020,9020,9020,9020,0
|
|
20230627,181100,221275490,9020,9020,9020,9020,0
|
|
20230627,181000,221275490,9020,9020,9020,9020,0
|
|
20230627,180900,221275490,9020,9020,9020,9020,0
|
|
20230627,180800,221275490,9020,9020,9020,9020,1505
|
|
20230627,180700,221275490,9020,9020,9020,9020,0
|
|
20230627,180600,221275490,9020,9020,9020,9020,0
|
|
20230627,180500,221275490,9020,9020,9020,9020,0
|
|
20230627,180400,221275490,9020,9020,9020,9020,0
|
|
20230627,180300,221275490,9020,9020,9020,9020,0
|
|
20230627,180200,221275490,9020,9020,9020,9020,0
|
|
20230627,180100,221275490,9020,9020,9020,9020,0
|
|
20230627,180000,221275490,9020,9020,9020,9020,0
|
|
20230627,175900,221275490,9020,9020,9020,9020,0
|
|
20230627,175800,221275490,9020,9020,9020,9020,0
|
|
20230627,175700,221275490,9020,9020,9020,9020,0
|
|
20230627,175600,221275490,9020,9020,9020,9020,0
|
|
20230627,175500,221275490,9020,9020,9020,9020,0
|
|
20230627,175400,221275490,9020,9020,9020,9020,0
|
|
20230627,175300,221275490,9020,9020,9020,9020,0
|
|
20230627,175200,221275490,9020,9020,9020,9020,0
|
|
20230627,175100,221275490,9020,9020,9020,9020,0
|
|
20230627,175000,221275490,9020,9020,9020,9020,0
|
|
20230627,174900,221275490,9020,9020,9020,9020,0
|
|
20230627,174800,221275490,9020,9020,9020,9020,0
|
|
20230627,174700,221275490,9020,9020,9020,9020,0
|
|
20230627,174600,221275490,9020,9020,9020,9020,0
|
|
20230627,174500,221275490,9020,9020,9020,9020,0
|
|
20230627,174400,221275490,9020,9020,9020,9020,0
|
|
20230627,174300,221275490,9020,9020,9020,9020,0
|
|
20230627,174200,221275490,9020,9020,9020,9020,0
|
|
20230627,174100,221275490,9020,9020,9020,9020,0
|
|
20230627,174000,221275490,9020,9020,9020,9020,0
|
|
20230627,173900,221275490,9020,9020,9020,9020,0
|
|
20230627,173800,221275490,9020,9020,9020,9020,1505
|
|
20230627,173700,221275490,9020,9020,9020,9020,0
|
|
20230627,173600,221275490,9020,9020,9020,9020,0
|
|
20230627,173500,221275490,9020,9020,9020,9020,0
|
|
20230627,173400,221275490,9020,9020,9020,9020,0
|
|
20230627,173300,221275490,9020,9020,9020,9020,0
|
|
20230627,173200,221275490,9020,9020,9020,9020,0
|
|
20230627,173100,221275490,9020,9020,9020,9020,0
|
|
20230627,173000,221275490,9020,9020,9020,9020,0
|
|
20230627,172900,221275490,9020,9020,9020,9020,0
|
|
20230627,172800,221275490,9020,9020,9020,9020,0
|
|
20230627,172700,221275490,9020,9020,9020,9020,0
|
|
20230627,172600,221275490,9020,9020,9020,9020,0
|
|
20230627,172500,221275490,9020,9020,9020,9020,0
|
|
20230627,172400,221275490,9020,9020,9020,9020,0
|
|
20230627,172300,221275490,9020,9020,9020,9020,0
|
|
20230627,172200,221275490,9020,9020,9020,9020,0
|
|
20230627,172100,221275490,9020,9020,9020,9020,0
|
|
20230627,172000,221275490,9020,9020,9020,9020,0
|
|
20230627,171900,221275490,9020,9020,9020,9020,0
|
|
20230627,171800,221275490,9020,9020,9020,9020,0
|
|
20230627,171700,221275490,9020,9020,9020,9020,0
|
|
20230627,171600,221275490,9020,9020,9020,9020,0
|
|
20230627,171500,221275490,9020,9020,9020,9020,0
|
|
20230627,171400,221275490,9020,9020,9020,9020,0
|
|
20230627,171300,221275490,9020,9020,9020,9020,0
|
|
20230627,171200,221275490,9020,9020,9020,9020,0
|
|
20230627,171100,221275490,9020,9020,9020,9020,0
|
|
20230627,171000,221275490,9020,9020,9020,9020,0
|
|
20230627,170900,221275490,9020,9020,9020,9020,0
|
|
20230627,170800,221275490,9020,9020,9020,9020,1505
|
|
20230627,170700,221275490,9020,9020,9020,9020,0
|
|
20230627,170600,221275490,9020,9020,9020,9020,0
|
|
20230627,170500,221275490,9020,9020,9020,9020,0
|
|
20230627,170400,221275490,9020,9020,9020,9020,0
|
|
20230627,170300,221275490,9020,9020,9020,9020,0
|
|
20230627,170200,221275490,9020,9020,9020,9020,0
|
|
20230627,170100,221275490,9020,9020,9020,9020,0
|
|
20230627,170000,221275490,9020,9020,9020,9020,0
|
|
20230627,165900,221275490,9020,9020,9020,9020,0
|
|
20230627,165800,221275490,9020,9020,9020,9020,0
|
|
20230627,165700,221275490,9020,9020,9020,9020,0
|
|
20230627,165600,221275490,9020,9020,9020,9020,0
|
|
20230627,165500,221275490,9020,9020,9020,9020,0
|
|
20230627,165400,221275490,9020,9020,9020,9020,0
|
|
20230627,165300,221275490,9020,9020,9020,9020,0
|
|
20230627,165200,221275490,9020,9020,9020,9020,0
|
|
20230627,165100,221275490,9020,9020,9020,9020,0
|
|
20230627,165000,221275490,9020,9020,9020,9020,0
|
|
20230627,164900,221275490,9020,9020,9020,9020,0
|
|
20230627,164800,221275490,9020,9020,9020,9020,0
|
|
20230627,164700,221275490,9020,9020,9020,9020,0
|
|
20230627,164600,221275490,9020,9020,9020,9020,0
|
|
20230627,164500,221275490,9020,9020,9020,9020,0
|
|
20230627,164400,221275490,9020,9020,9020,9020,0
|
|
20230627,164300,221275490,9020,9020,9020,9020,0
|
|
20230627,164200,221275490,9020,9020,9020,9020,0
|
|
20230627,164100,221275490,9020,9020,9020,9020,0
|
|
20230627,164000,221275490,9020,9020,9020,9020,0
|
|
20230627,163900,221275490,9020,9020,9020,9020,0
|
|
20230627,163800,221275490,9020,9020,9020,9020,1505
|
|
20230627,163700,221275490,9020,9020,9020,9020,0
|
|
20230627,163600,221275490,9020,9020,9020,9020,0
|
|
20230627,163500,221275490,9020,9020,9020,9020,0
|
|
20230627,163400,221275490,9020,9020,9020,9020,0
|
|
20230627,163300,221275490,9020,9020,9020,9020,0
|
|
20230627,163200,221275490,9020,9020,9020,9020,0
|
|
20230627,163100,221275490,9020,9020,9020,9020,0
|
|
20230627,163000,221275490,9020,9020,9020,9020,0
|
|
20230627,162900,221275490,9020,9020,9020,9020,0
|
|
20230627,162800,221275490,9020,9020,9020,9020,0
|
|
20230627,162700,221275490,9020,9020,9020,9020,0
|
|
20230627,162600,221275490,9020,9020,9020,9020,0
|
|
20230627,162500,221275490,9020,9020,9020,9020,0
|
|
20230627,162400,221275490,9020,9020,9020,9020,0
|
|
20230627,162300,221275490,9020,9020,9020,9020,0
|
|
20230627,162200,221275490,9020,9020,9020,9020,0
|
|
20230627,162100,221275490,9020,9020,9020,9020,0
|
|
20230627,162000,221275490,9020,9020,9020,9020,0
|
|
20230627,161900,221275490,9020,9020,9020,9020,0
|
|
20230627,161800,221275490,9020,9020,9020,9020,0
|
|
20230627,161700,221275490,9020,9020,9020,9020,0
|
|
20230627,161600,221275490,9020,9020,9020,9020,0
|
|
20230627,161500,221275490,9020,9020,9020,9020,0
|
|
20230627,161400,221275490,9020,9020,9020,9020,0
|
|
20230627,161300,221275490,9020,9020,9020,9020,0
|
|
20230627,161200,221275490,9020,9020,9020,9020,0
|
|
20230627,161100,221275490,9020,9020,9020,9020,0
|
|
20230627,161000,221275490,9020,9020,9020,9020,0
|
|
20230627,160900,221275490,9020,9020,9020,9020,0
|
|
20230627,160800,221275490,9020,9020,9020,9020,1505
|
|
20230627,160700,221275490,9020,9020,9020,9020,0
|
|
20230627,160600,221275490,9020,9020,9020,9020,0
|
|
20230627,160500,221275490,9020,9020,9020,9020,0
|
|
20230627,160400,221275490,9020,9020,9020,9020,0
|
|
20230627,160300,221275490,9020,9020,9020,9020,0
|
|
20230627,160200,221275490,9020,9020,9020,9020,0
|
|
20230627,160100,221275490,9020,9020,9020,9020,0
|
|
20230627,160000,221275490,9020,9020,9020,9020,0
|
|
20230627,155900,221275490,9020,9020,9020,9020,0
|
|
20230627,155800,221275490,9020,9020,9020,9020,0
|
|
20230627,155700,221275490,9020,9020,9020,9020,0
|
|
20230627,155600,221275490,9020,9020,9020,9020,0
|
|
20230627,155500,221275490,9020,9020,9020,9020,0
|
|
20230627,155400,221275490,9020,9020,9020,9020,0
|
|
20230627,155300,221275490,9020,9020,9020,9020,0
|
|
20230627,155200,221275490,9020,9020,9020,9020,0
|
|
20230627,155100,221275490,9020,9020,9020,9020,0
|
|
20230627,155000,221275490,9020,9020,9020,9020,0
|
|
20230627,154900,221275490,9020,9020,9020,9020,0
|
|
20230627,154800,221275490,9020,9020,9020,9020,0
|
|
20230627,154700,221275490,9020,9020,9020,9020,0
|
|
20230627,154600,221275490,9020,9020,9020,9020,0
|
|
20230627,154500,221275490,9020,9020,9020,9020,0
|
|
20230627,154400,221275490,9020,9020,9020,9020,0
|
|
20230627,154300,221275490,9020,9020,9020,9020,0
|
|
20230627,154200,221275490,9020,9020,9020,9020,0
|
|
20230627,154100,221275490,9020,9020,9020,9020,0
|
|
20230627,154000,221275490,9020,9020,9020,9020,0
|
|
20230627,153900,221275490,9020,9020,9020,9020,0
|
|
20230627,153800,221275490,9020,9020,9020,9020,1505
|
|
20230627,153700,221275490,9020,9020,9020,9020,0
|
|
20230627,153600,221275490,9020,9020,9020,9020,0
|
|
20230627,153500,221275490,9020,9020,9020,9020,0
|
|
20230627,153400,221275490,9020,9020,9020,9020,0
|
|
20230627,153300,221275490,9020,9020,9020,9020,0
|
|
20230627,153200,221275490,9020,9020,9020,9020,0
|
|
20230627,153100,221275490,9020,9020,9020,9020,0
|
|
20230627,153000,221275490,9020,9020,9020,9020,1505
|
|
20230627,152900,207700390,9020,9020,9020,9020,0
|
|
20230627,152800,207700390,9020,9020,9020,9020,0
|
|
20230627,152700,207700390,9020,9020,9020,9020,0
|
|
20230627,152600,207700390,9020,9020,9020,9020,0
|
|
20230627,152500,207700390,9020,9020,9020,9020,0
|
|
20230627,152400,207700390,9020,9020,9020,9020,0
|
|
20230627,152300,207700390,9020,9020,9020,9020,0
|
|
20230627,152200,207700390,9020,9020,9020,9020,0
|
|
20230627,152100,207700390,9020,9020,9020,9020,0
|
|
20230627,152000,207700390,9020,9020,9020,9020,0
|
|
20230627,151900,207700390,9020,9030,9030,9010,67
|
|
20230627,151800,207096510,9010,9010,9010,9010,33
|
|
20230627,151700,206799180,9030,9030,9030,9030,74
|
|
20230627,151600,206130960,9030,9030,9030,9030,56
|
|
20230627,151500,205625280,9000,9000,9000,9000,7
|
|
20230627,151400,205562280,9000,9000,9000,9000,0
|
|
20230627,151300,205562280,9000,9000,9000,9000,0
|
|
20230627,151200,205562280,9000,9020,9020,9000,430
|
|
20230627,151100,201692000,9020,9020,9020,9020,40
|
|
20230627,151000,201331200,9030,9030,9030,9030,0
|
|
20230627,150900,201331200,9030,9030,9030,9030,126
|
|
20230627,150800,200193420,9020,9020,9020,9020,452
|
|
20230627,150700,196116380,9020,9030,9030,9020,195
|
|
20230627,150600,194357470,9050,9050,9050,9050,43
|
|
20230627,150500,193968320,9050,9050,9050,9050,843
|
|
20230627,150400,186339170,9050,9070,9080,9050,1538
|
|
20230627,150300,172392360,9070,9070,9070,9070,10
|
|
20230627,150200,172301660,9060,9060,9060,9050,148
|
|
20230627,150100,170960800,9060,9050,9060,9050,186
|
|
20230627,150000,169277450,9020,9020,9030,9020,876
|
|
20230627,145900,161375800,9050,9020,9050,9020,243
|
|
20230627,145800,159179820,9030,9020,9030,9020,124
|
|
20230627,145700,158061330,9020,9020,9020,9020,1
|
|
20230627,145600,158052310,9010,9010,9010,9010,0
|
|
20230627,145500,158052310,9010,8990,9010,8990,637
|
|
20230627,145400,152318490,8990,8990,8990,8990,100
|
|
20230627,145300,151419490,8990,8990,8990,8990,0
|
|
20230627,145200,151419490,8990,8990,8990,8990,400
|
|
20230627,145100,147823490,8980,8980,8980,8980,45
|
|
20230627,145000,147419390,8990,8990,8990,8990,1
|
|
20230627,144900,147410400,8980,8980,8980,8980,54
|
|
20230627,144800,146925480,8980,8980,8980,8980,20
|
|
20230627,144700,146745880,8980,8980,8980,8980,0
|
|
20230627,144600,146745880,8980,8980,8980,8980,0
|
|
20230627,144500,146745880,8980,8980,8980,8980,0
|
|
20230627,144400,146745880,8980,8980,8980,8980,1
|
|
20230627,144300,146736900,8960,8970,8970,8960,125
|
|
20230627,144200,145615890,8970,8960,8970,8960,58
|
|
20230627,144100,145096190,8960,8960,8960,8960,0
|
|
20230627,144000,145096190,8960,8960,8960,8960,0
|
|
20230627,143900,145096190,8960,8960,8960,8960,94
|
|
20230627,143800,144253950,8950,8950,8950,8950,0
|
|
20230627,143700,144253950,8950,8950,8950,8950,44
|
|
20230627,143600,143860150,8950,8950,8950,8950,51
|
|
20230627,143500,143403700,8940,8940,8940,8940,0
|
|
20230627,143400,143403700,8940,8940,8940,8940,0
|
|
20230627,143300,143403700,8940,8940,8940,8940,0
|
|
20230627,143200,143403700,8940,8940,8940,8940,0
|
|
20230627,143100,143403700,8940,8940,8940,8940,1
|
|
20230627,143000,143394760,8940,8940,8940,8940,5
|
|
20230627,142900,143350060,8940,8940,8940,8940,0
|
|
20230627,142800,143350060,8940,8940,8940,8940,83
|
|
20230627,142700,142608040,8930,8930,8930,8930,0
|
|
20230627,142600,142608040,8930,8930,8930,8930,0
|
|
20230627,142500,142608040,8930,8930,8930,8930,0
|
|
20230627,142400,142608040,8930,8930,8930,8930,0
|
|
20230627,142300,142608040,8930,8930,8930,8930,1
|
|
20230627,142200,142599110,8940,8940,8940,8940,0
|
|
20230627,142100,142599110,8940,8940,8940,8940,0
|
|
20230627,142000,142599110,8940,8940,8940,8940,0
|
|
20230627,141900,142599110,8940,8940,8940,8940,30
|
|
20230627,141800,142330910,8920,8920,8920,8920,0
|
|
20230627,141700,142330910,8920,8920,8920,8920,0
|
|
20230627,141600,142330910,8920,8920,8920,8920,0
|
|
20230627,141500,142330910,8920,8920,8920,8920,446
|
|
20230627,141400,138352590,8890,8890,8890,8890,0
|
|
20230627,141300,138352590,8890,8890,8890,8890,0
|
|
20230627,141200,138352590,8890,8890,8890,8890,0
|
|
20230627,141100,138352590,8890,8890,8890,8890,0
|
|
20230627,141000,138352590,8890,8890,8890,8890,0
|
|
20230627,140900,138352590,8890,8890,8890,8890,0
|
|
20230627,140800,138352590,8890,8890,8890,8890,0
|
|
20230627,140700,138352590,8890,8890,8890,8890,0
|
|
20230627,140600,138352590,8890,8890,8890,8890,0
|
|
20230627,140500,138352590,8890,8890,8890,8890,102
|
|
20230627,140400,137445810,8890,8890,8890,8890,1
|
|
20230627,140300,137436920,8890,8890,8890,8890,1
|
|
20230627,140200,137428030,8890,8890,8890,8890,0
|
|
20230627,140100,137428030,8890,8900,8900,8890,705
|
|
20230627,140000,131156580,8940,8940,8940,8940,0
|
|
20230627,135900,131156580,8940,8940,8940,8940,0
|
|
20230627,135800,131156580,8940,8940,8940,8940,0
|
|
20230627,135700,131156580,8940,8940,8940,8940,0
|
|
20230627,135600,131156580,8940,8940,8940,8940,0
|
|
20230627,135500,131156580,8940,8920,8940,8920,4
|
|
20230627,135400,131120850,8890,8890,8890,8890,0
|
|
20230627,135300,131120850,8890,8890,8890,8890,0
|
|
20230627,135200,131120850,8890,8890,8890,8890,0
|
|
20230627,135100,131120850,8890,8890,8890,8890,0
|
|
20230627,135000,131120850,8890,8890,8890,8890,0
|
|
20230627,134900,131120850,8890,8890,8890,8890,0
|
|
20230627,134800,131120850,8890,8890,8890,8890,0
|
|
20230627,134700,131120850,8890,8890,8890,8890,0
|
|
20230627,134600,131120850,8890,8940,8940,8890,14
|
|
20230627,134500,130996270,8940,8940,8940,8940,0
|
|
20230627,134400,130996270,8940,8940,8940,8940,0
|
|
20230627,134300,130996270,8940,8940,8940,8940,0
|
|
20230627,134200,130996270,8940,8940,8940,8940,0
|
|
20230627,134100,130996270,8940,8940,8940,8940,0
|
|
20230627,134000,130996270,8940,8940,8940,8940,0
|
|
20230627,133900,130996270,8940,8940,8940,8940,0
|
|
20230627,133800,130996270,8940,8940,8940,8940,0
|
|
20230627,133700,130996270,8940,8940,8940,8940,1
|
|
20230627,133600,130987330,8920,8920,8920,8920,0
|
|
20230627,133500,130987330,8920,8920,8920,8920,0
|
|
20230627,133400,130987330,8920,8920,8920,8920,0
|
|
20230627,133300,130987330,8920,8920,8920,8920,0
|
|
20230627,133200,130987330,8920,8920,8920,8920,65
|
|
20230627,133100,130407530,8910,8910,8910,8910,0
|
|
20230627,133000,130407530,8910,8890,8910,8890,2302
|
|
20230627,132900,109896970,8910,8910,8910,8910,0
|
|
20230627,132800,109896970,8910,8910,8910,8910,0
|
|
20230627,132700,109896970,8910,8910,8910,8910,0
|
|
20230627,132600,109896970,8910,8910,8910,8910,0
|
|
20230627,132500,109896970,8910,8910,8910,8910,0
|
|
20230627,132400,109896970,8910,8910,8910,8910,0
|
|
20230627,132300,109896970,8910,8910,8910,8910,0
|
|
20230627,132200,109896970,8910,8910,8910,8910,0
|
|
20230627,132100,109896970,8910,8910,8910,8910,0
|
|
20230627,132000,109896970,8910,8910,8910,8910,0
|
|
20230627,131900,109896970,8910,8910,8910,8910,0
|
|
20230627,131800,109896970,8910,8910,8910,8910,0
|
|
20230627,131700,109896970,8910,8910,8910,8910,0
|
|
20230627,131600,109896970,8910,8910,8910,8910,100
|
|
20230627,131500,109005970,8910,8910,8910,8910,0
|
|
20230627,131400,109005970,8910,8910,8910,8910,0
|
|
20230627,131300,109005970,8910,8910,8910,8910,10
|
|
20230627,131200,108916870,8910,8910,8910,8910,0
|
|
20230627,131100,108916870,8910,8910,8910,8910,0
|
|
20230627,131000,108916870,8910,8900,8910,8900,150
|
|
20230627,130900,107580380,8890,8890,8890,8890,0
|
|
20230627,130800,107580380,8890,8890,8890,8890,0
|
|
20230627,130700,107580380,8890,8890,8890,8890,0
|
|
20230627,130600,107580380,8890,8890,8890,8890,0
|
|
20230627,130500,107580380,8890,8890,8890,8890,0
|
|
20230627,130400,107580380,8890,8890,8890,8890,0
|
|
20230627,130300,107580380,8890,8890,8890,8890,350
|
|
20230627,130200,104468880,8900,8900,8900,8900,0
|
|
20230627,130100,104468880,8900,8900,8900,8900,0
|
|
20230627,130000,104468880,8900,8900,8900,8900,11
|
|
20230627,125900,104370980,8900,8900,8900,8900,0
|
|
20230627,125800,104370980,8900,8900,8900,8900,0
|
|
20230627,125700,104370980,8900,8900,8900,8900,0
|
|
20230627,125600,104370980,8900,8900,8900,8900,0
|
|
20230627,125500,104370980,8900,8900,8900,8900,110
|
|
20230627,125400,103391980,8900,8900,8900,8900,0
|
|
20230627,125300,103391980,8900,8900,8900,8900,0
|
|
20230627,125200,103391980,8900,8900,8900,8900,3
|
|
20230627,125100,103365280,8900,8900,8900,8900,0
|
|
20230627,125000,103365280,8900,8900,8900,8900,0
|
|
20230627,124900,103365280,8900,8900,8900,8900,50
|
|
20230627,124800,102920280,8900,8900,8900,8900,0
|
|
20230627,124700,102920280,8900,8900,8900,8900,125
|
|
20230627,124600,101807780,8890,8890,8890,8890,0
|
|
20230627,124500,101807780,8890,8890,8890,8890,0
|
|
20230627,124400,101807780,8890,8890,8890,8890,18
|
|
20230627,124300,101647760,8890,8890,8890,8890,0
|
|
20230627,124200,101647760,8890,8890,8890,8890,0
|
|
20230627,124100,101647760,8890,8890,8890,8890,0
|
|
20230627,124000,101647760,8890,8890,8890,8890,0
|
|
20230627,123900,101647760,8890,8890,8890,8890,0
|
|
20230627,123800,101647760,8890,8890,8890,8890,2
|
|
20230627,123700,101629980,8890,8890,8890,8890,0
|
|
20230627,123600,101629980,8890,8890,8890,8890,0
|
|
20230627,123500,101629980,8890,8890,8890,8890,0
|
|
20230627,123400,101629980,8890,8910,8910,8890,57
|
|
20230627,123300,101123020,8910,8910,8910,8910,0
|
|
20230627,123200,101123020,8910,8910,8910,8910,0
|
|
20230627,123100,101123020,8910,8910,8910,8910,0
|
|
20230627,123000,101123020,8910,8910,8910,8910,0
|
|
20230627,122900,101123020,8910,8910,8910,8910,20
|
|
20230627,122800,100944820,8910,8910,8910,8910,0
|
|
20230627,122700,100944820,8910,8910,8910,8910,139
|
|
20230627,122600,99706330,8910,8910,8910,8910,339
|
|
20230627,122500,96685840,8900,8900,8900,8900,0
|
|
20230627,122400,96685840,8900,8900,8900,8900,0
|
|
20230627,122300,96685840,8900,8900,8900,8900,0
|
|
20230627,122200,96685840,8900,8900,8900,8900,567
|
|
20230627,122100,91639540,8910,8910,8910,8910,0
|
|
20230627,122000,91639540,8910,8910,8910,8910,0
|
|
20230627,121900,91639540,8910,8910,8910,8910,0
|
|
20230627,121800,91639540,8910,8910,8910,8910,0
|
|
20230627,121700,91639540,8910,8910,8910,8910,5
|
|
20230627,121600,91594990,8900,8910,8910,8900,30
|
|
20230627,121500,91327910,8910,8920,8920,8910,32
|
|
20230627,121400,91042510,8920,8930,8930,8920,400
|
|
20230627,121300,87473090,8940,8940,8940,8940,0
|
|
20230627,121200,87473090,8940,8930,8940,8930,237
|
|
20230627,121100,85356660,8940,8940,8940,8940,0
|
|
20230627,121000,85356660,8940,8940,8940,8940,0
|
|
20230627,120900,85356660,8940,8940,8940,8940,0
|
|
20230627,120800,85356660,8940,8940,8940,8940,0
|
|
20230627,120700,85356660,8940,8940,8940,8940,0
|
|
20230627,120600,85356660,8940,8940,8940,8940,0
|
|
20230627,120500,85356660,8940,8940,8940,8940,0
|
|
20230627,120400,85356660,8940,8940,8940,8940,201
|
|
20230627,120300,83559720,8940,8940,8940,8940,0
|
|
20230627,120200,83559720,8940,8940,8940,8940,0
|
|
20230627,120100,83559720,8940,8940,8940,8940,0
|
|
20230627,120000,83559720,8940,8940,8940,8940,6
|
|
20230627,115900,83506080,8940,8940,8940,8940,0
|
|
20230627,115800,83506080,8940,8940,8940,8940,0
|
|
20230627,115700,83506080,8940,8940,8940,8940,0
|
|
20230627,115600,83506080,8940,8940,8940,8940,0
|
|
20230627,115500,83506080,8940,8940,8940,8940,0
|
|
20230627,115400,83506080,8940,8940,8940,8940,0
|
|
20230627,115300,83506080,8940,8940,8940,8940,0
|
|
20230627,115200,83506080,8940,8940,8940,8940,0
|
|
20230627,115100,83506080,8940,8940,8940,8940,0
|
|
20230627,115000,83506080,8940,8940,8940,8940,0
|
|
20230627,114900,83506080,8940,8940,8940,8940,0
|
|
20230627,114800,83506080,8940,8940,8940,8940,0
|
|
20230627,114700,83506080,8940,8940,8940,8940,0
|
|
20230627,114600,83506080,8940,8940,8940,8940,0
|
|
20230627,114500,83506080,8940,8940,8940,8940,0
|
|
20230627,114400,83506080,8940,8940,8940,8940,0
|
|
20230627,114300,83506080,8940,8940,8940,8940,0
|
|
20230627,114200,83506080,8940,8940,8940,8940,0
|
|
20230627,114100,83506080,8940,8940,8940,8940,0
|
|
20230627,114000,83506080,8940,8940,8940,8940,0
|
|
20230627,113900,83506080,8940,8940,8940,8940,1
|
|
20230627,113800,83497140,8940,8940,8940,8940,51
|
|
20230627,113700,83041200,8940,8940,8940,8940,0
|
|
20230627,113600,83041200,8940,8940,8940,8940,0
|
|
20230627,113500,83041200,8940,8940,8940,8940,0
|
|
20230627,113400,83041200,8940,8940,8940,8940,0
|
|
20230627,113300,83041200,8940,8940,8940,8940,0
|
|
20230627,113200,83041200,8940,8940,8940,8940,0
|
|
20230627,113100,83041200,8940,8940,8940,8940,0
|
|
20230627,113000,83041200,8940,8940,8940,8940,0
|
|
20230627,112900,83041200,8940,8940,8940,8940,0
|
|
20230627,112800,83041200,8940,8940,8940,8940,0
|
|
20230627,112700,83041200,8940,8940,8940,8940,0
|
|
20230627,112600,83041200,8940,8940,8940,8940,0
|
|
20230627,112500,83041200,8940,8940,8940,8940,226
|
|
20230627,112400,81020760,8940,8950,8950,8940,30
|
|
20230627,112300,80752410,8970,8970,8970,8970,0
|
|
20230627,112200,80752410,8970,8970,8970,8970,0
|
|
20230627,112100,80752410,8970,8970,8970,8970,0
|
|
20230627,112000,80752410,8970,8970,8970,8970,0
|
|
20230627,111900,80752410,8970,8970,8970,8970,22
|
|
20230627,111800,80555070,8970,8970,8970,8970,0
|
|
20230627,111700,80555070,8970,8970,8970,8970,0
|
|
20230627,111600,80555070,8970,8970,8970,8970,0
|
|
20230627,111500,80555070,8970,8970,8970,8970,0
|
|
20230627,111400,80555070,8970,8970,8970,8970,0
|
|
20230627,111300,80555070,8970,8970,8970,8970,0
|
|
20230627,111200,80555070,8970,8970,8970,8970,0
|
|
20230627,111100,80555070,8970,8970,8970,8970,1
|
|
20230627,111000,80546100,8950,8950,8950,8950,0
|
|
20230627,110900,80546100,8950,8950,8950,8950,0
|
|
20230627,110800,80546100,8950,8950,8950,8950,8
|
|
20230627,110700,80474500,8950,8950,8950,8950,0
|
|
20230627,110600,80474500,8950,8950,8950,8950,0
|
|
20230627,110500,80474500,8950,8950,8950,8950,0
|
|
20230627,110400,80474500,8950,8950,8950,8950,0
|
|
20230627,110300,80474500,8950,8950,8950,8950,19
|
|
20230627,110200,80304450,8950,8950,8950,8950,0
|
|
20230627,110100,80304450,8950,8950,8950,8950,0
|
|
20230627,110000,80304450,8950,8950,8950,8950,0
|
|
20230627,105900,80304450,8950,8950,8950,8950,0
|
|
20230627,105800,80304450,8950,8950,8950,8950,0
|
|
20230627,105700,80304450,8950,8950,8950,8950,0
|
|
20230627,105600,80304450,8950,8950,8950,8950,0
|
|
20230627,105500,80304450,8950,8950,8950,8950,0
|
|
20230627,105400,80304450,8950,8950,8950,8950,1
|
|
20230627,105300,80295500,8970,8970,8970,8970,0
|
|
20230627,105200,80295500,8970,8970,8970,8970,0
|
|
20230627,105100,80295500,8970,8970,8970,8970,0
|
|
20230627,105000,80295500,8970,8970,8970,8970,0
|
|
20230627,104900,80295500,8970,8970,8970,8970,0
|
|
20230627,104800,80295500,8970,8970,8970,8970,0
|
|
20230627,104700,80295500,8970,8970,8970,8970,0
|
|
20230627,104600,80295500,8970,8970,8970,8970,0
|
|
20230627,104500,80295500,8970,8970,8970,8970,0
|
|
20230627,104400,80295500,8970,8970,8970,8970,0
|
|
20230627,104300,80295500,8970,8970,8970,8970,0
|
|
20230627,104200,80295500,8970,8970,8970,8970,0
|
|
20230627,104100,80295500,8970,8970,8970,8970,1
|
|
20230627,104000,80286530,8940,8940,8940,8940,0
|
|
20230627,103900,80286530,8940,8940,8940,8940,10
|
|
20230627,103800,80197130,8940,8940,8940,8940,0
|
|
20230627,103700,80197130,8940,8940,8940,8940,0
|
|
20230627,103600,80197130,8940,8940,8940,8940,0
|
|
20230627,103500,80197130,8940,8940,8940,8940,246
|
|
20230627,103400,77997890,8950,8960,8960,8950,263
|
|
20230627,103300,75644030,8950,8950,8950,8950,0
|
|
20230627,103200,75644030,8950,8950,8950,8950,0
|
|
20230627,103100,75644030,8950,8950,8950,8950,6
|
|
20230627,103000,75590330,8940,8940,8940,8940,128
|
|
20230627,102900,74446010,8940,8940,8940,8940,0
|
|
20230627,102800,74446010,8940,8940,8940,8940,2
|
|
20230627,102700,74428130,8950,8950,8950,8950,20
|
|
20230627,102600,74249130,8980,8980,8980,8980,0
|
|
20230627,102500,74249130,8980,8980,8980,8980,0
|
|
20230627,102400,74249130,8980,8970,8980,8970,120
|
|
20230627,102300,73172000,8970,8960,8970,8960,12
|
|
20230627,102200,73064470,8940,8940,8940,8940,0
|
|
20230627,102100,73064470,8940,8940,8940,8940,10
|
|
20230627,102000,72975070,8950,8950,8950,8950,0
|
|
20230627,101900,72975070,8950,8950,8950,8950,0
|
|
20230627,101800,72975070,8950,8950,8950,8950,84
|
|
20230627,101700,72223270,8950,8950,8950,8950,7
|
|
20230627,101600,72160620,8950,8930,8950,8930,1237
|
|
20230627,101500,61111830,8920,8920,8920,8920,0
|
|
20230627,101400,61111830,8920,8920,8920,8920,0
|
|
20230627,101300,61111830,8920,8920,8920,8920,0
|
|
20230627,101200,61111830,8920,8920,8920,8920,0
|
|
20230627,101100,61111830,8920,8920,8920,8920,0
|
|
20230627,101000,61111830,8920,8920,8920,8920,13
|
|
20230627,100900,60995870,8890,8890,8890,8890,0
|
|
20230627,100800,60995870,8890,8900,8900,8890,970
|
|
20230627,100700,52367980,8900,8900,8900,8900,1
|
|
20230627,100600,52359080,8900,8900,8900,8900,0
|
|
20230627,100500,52359080,8900,8900,8900,8900,0
|
|
20230627,100400,52359080,8900,8900,8900,8900,0
|
|
20230627,100300,52359080,8900,8900,8900,8900,0
|
|
20230627,100200,52359080,8900,8900,8900,8900,0
|
|
20230627,100100,52359080,8900,8900,8900,8900,0
|
|
20230627,100000,52359080,8900,8900,8900,8900,6
|
|
20230627,095900,52305680,8900,8900,8900,8900,0
|
|
20230627,095800,52305680,8900,8900,8900,8900,0
|
|
20230627,095700,52305680,8900,8900,8900,8900,0
|
|
20230627,095600,52305680,8900,8910,8910,8900,435
|
|
20230627,095500,48431730,8910,8910,8910,8910,231
|
|
20230627,095400,46373520,8910,8910,8910,8910,28
|
|
20230627,095300,46124040,8910,8910,8910,8910,1
|
|
20230627,095200,46115130,8920,8920,8920,8920,0
|
|
20230627,095100,46115130,8920,8920,8920,8920,0
|
|
20230627,095000,46115130,8920,8920,8920,8920,0
|
|
20230627,094900,46115130,8920,8920,8920,8920,0
|
|
20230627,094800,46115130,8920,8920,8920,8920,234
|
|
20230627,094700,44027850,8910,8910,8910,8910,0
|
|
20230627,094600,44027850,8910,8910,8910,8910,0
|
|
20230627,094500,44027850,8910,8910,8910,8910,0
|
|
20230627,094400,44027850,8910,8910,8910,8910,0
|
|
20230627,094300,44027850,8910,8910,8910,8910,30
|
|
20230627,094200,43760550,8910,8910,8910,8910,0
|
|
20230627,094100,43760550,8910,8910,8910,8910,0
|
|
20230627,094000,43760550,8910,8930,8930,8910,39
|
|
20230627,093900,43412640,8920,8920,8920,8920,0
|
|
20230627,093800,43412640,8920,8920,8920,8920,22
|
|
20230627,093700,43216400,8920,8910,8920,8910,102
|
|
20230627,093600,42307560,8920,8920,8920,8920,0
|
|
20230627,093500,42307560,8920,8920,8920,8920,37
|
|
20230627,093400,41977520,8920,8920,8920,8920,789
|
|
20230627,093300,34939640,8920,8920,8920,8920,10
|
|
20230627,093200,34850440,8920,8920,8920,8920,1
|
|
20230627,093100,34841520,8920,8920,8920,8920,189
|
|
20230627,093000,33155640,8920,8930,8930,8920,275
|
|
20230627,092900,30702440,8910,8910,8910,8910,0
|
|
20230627,092800,30702440,8910,8910,8910,8910,0
|
|
20230627,092700,30702440,8910,8910,8910,8910,0
|
|
20230627,092600,30702440,8910,8910,8910,8910,463
|
|
20230627,092500,26577110,8900,8900,8900,8900,1
|
|
20230627,092400,26568210,8880,8880,8880,8880,18
|
|
20230627,092300,26408370,8890,8890,8890,8890,250
|
|
20230627,092200,24185870,8890,8890,8890,8890,119
|
|
20230627,092100,23127960,8890,8890,8890,8890,0
|
|
20230627,092000,23127960,8890,8960,8960,8890,709
|
|
20230627,091900,16818940,8970,8970,8970,8970,0
|
|
20230627,091800,16818940,8970,8970,8970,8970,0
|
|
20230627,091700,16818940,8970,8930,8970,8930,5
|
|
20230627,091600,16774170,8910,8910,8910,8900,73
|
|
20230627,091500,16124410,8900,8900,8900,8900,0
|
|
20230627,091400,16124410,8900,8910,8910,8900,96
|
|
20230627,091300,15269870,8900,8900,8900,8900,0
|
|
20230627,091200,15269870,8900,8900,8900,8900,0
|
|
20230627,091100,15269870,8900,8900,8900,8900,1
|
|
20230627,091000,15260970,8900,8900,8900,8900,110
|
|
20230627,090900,14281970,8980,8980,8980,8980,0
|
|
20230627,090800,14281970,8980,8980,8980,8880,113
|
|
20230627,090700,13276530,8950,8950,8950,8950,212
|
|
20230627,090600,11379130,8950,8950,8950,8950,0
|
|
20230627,090500,11379130,8950,8980,8990,8950,24
|
|
20230627,090400,11163700,8970,8970,8970,8970,742
|
|
20230627,090300,4507960,8970,8980,8980,8970,41
|
|
20230627,090200,4140180,8980,8980,8980,8980,3
|
|
20230627,090100,4113240,8970,8960,8970,8960,450
|
|
20230627,090000,80790,8990,9000,9000,8960,9
|