636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193300,129577900,11000,11000,11000,11000,823
|
|
20230627,193200,129577900,11000,11000,11000,11000,0
|
|
20230627,193100,129577900,11000,11000,11000,11000,0
|
|
20230627,193000,129577900,11000,11000,11000,11000,0
|
|
20230627,192900,129577900,11000,11000,11000,11000,0
|
|
20230627,192800,129577900,11000,11000,11000,11000,0
|
|
20230627,192700,129577900,11000,11000,11000,11000,0
|
|
20230627,192600,129577900,11000,11000,11000,11000,0
|
|
20230627,192500,129577900,11000,11000,11000,11000,0
|
|
20230627,192400,129577900,11000,11000,11000,11000,0
|
|
20230627,192300,129577900,11000,11000,11000,11000,0
|
|
20230627,192200,129577900,11000,11000,11000,11000,0
|
|
20230627,192100,129577900,11000,11000,11000,11000,0
|
|
20230627,192000,129577900,11000,11000,11000,11000,0
|
|
20230627,191900,129577900,11000,11000,11000,11000,0
|
|
20230627,191800,129577900,11000,11000,11000,11000,0
|
|
20230627,191700,129577900,11000,11000,11000,11000,0
|
|
20230627,191600,129577900,11000,11000,11000,11000,0
|
|
20230627,191500,129577900,11000,11000,11000,11000,0
|
|
20230627,191400,129577900,11000,11000,11000,11000,0
|
|
20230627,191300,129577900,11000,11000,11000,11000,0
|
|
20230627,191200,129577900,11000,11000,11000,11000,0
|
|
20230627,191100,129577900,11000,11000,11000,11000,0
|
|
20230627,191000,129577900,11000,11000,11000,11000,0
|
|
20230627,190900,129577900,11000,11000,11000,11000,0
|
|
20230627,190800,129577900,11000,11000,11000,11000,0
|
|
20230627,190700,129577900,11000,11000,11000,11000,0
|
|
20230627,190600,129577900,11000,11000,11000,11000,0
|
|
20230627,190500,129577900,11000,11000,11000,11000,0
|
|
20230627,190400,129577900,11000,11000,11000,11000,0
|
|
20230627,190300,129577900,11000,11000,11000,11000,823
|
|
20230627,190200,129577900,11000,11000,11000,11000,0
|
|
20230627,190100,129577900,11000,11000,11000,11000,0
|
|
20230627,190000,129577900,11000,11000,11000,11000,0
|
|
20230627,185900,129577900,11000,11000,11000,11000,0
|
|
20230627,185800,129577900,11000,11000,11000,11000,0
|
|
20230627,185700,129577900,11000,11000,11000,11000,0
|
|
20230627,185600,129577900,11000,11000,11000,11000,0
|
|
20230627,185500,129577900,11000,11000,11000,11000,0
|
|
20230627,185400,129577900,11000,11000,11000,11000,0
|
|
20230627,185300,129577900,11000,11000,11000,11000,0
|
|
20230627,185200,129577900,11000,11000,11000,11000,0
|
|
20230627,185100,129577900,11000,11000,11000,11000,0
|
|
20230627,185000,129577900,11000,11000,11000,11000,0
|
|
20230627,184900,129577900,11000,11000,11000,11000,0
|
|
20230627,184800,129577900,11000,11000,11000,11000,0
|
|
20230627,184700,129577900,11000,11000,11000,11000,0
|
|
20230627,184600,129577900,11000,11000,11000,11000,0
|
|
20230627,184500,129577900,11000,11000,11000,11000,0
|
|
20230627,184400,129577900,11000,11000,11000,11000,0
|
|
20230627,184300,129577900,11000,11000,11000,11000,0
|
|
20230627,184200,129577900,11000,11000,11000,11000,0
|
|
20230627,184100,129577900,11000,11000,11000,11000,0
|
|
20230627,184000,129577900,11000,11000,11000,11000,0
|
|
20230627,183900,129577900,11000,11000,11000,11000,0
|
|
20230627,183800,129577900,11000,11000,11000,11000,0
|
|
20230627,183700,129577900,11000,11000,11000,11000,0
|
|
20230627,183600,129577900,11000,11000,11000,11000,0
|
|
20230627,183500,129577900,11000,11000,11000,11000,0
|
|
20230627,183400,129577900,11000,11000,11000,11000,0
|
|
20230627,183300,129577900,11000,11000,11000,11000,823
|
|
20230627,183200,129577900,11000,11000,11000,11000,0
|
|
20230627,183100,129577900,11000,11000,11000,11000,0
|
|
20230627,183000,129577900,11000,11000,11000,11000,0
|
|
20230627,182900,129577900,11000,11000,11000,11000,0
|
|
20230627,182800,129577900,11000,11000,11000,11000,0
|
|
20230627,182700,129577900,11000,11000,11000,11000,0
|
|
20230627,182600,129577900,11000,11000,11000,11000,0
|
|
20230627,182500,129577900,11000,11000,11000,11000,0
|
|
20230627,182400,129577900,11000,11000,11000,11000,0
|
|
20230627,182300,129577900,11000,11000,11000,11000,0
|
|
20230627,182200,129577900,11000,11000,11000,11000,0
|
|
20230627,182100,129577900,11000,11000,11000,11000,0
|
|
20230627,182000,129577900,11000,11000,11000,11000,0
|
|
20230627,181900,129577900,11000,11000,11000,11000,0
|
|
20230627,181800,129577900,11000,11000,11000,11000,0
|
|
20230627,181700,129577900,11000,11000,11000,11000,0
|
|
20230627,181600,129577900,11000,11000,11000,11000,0
|
|
20230627,181500,129577900,11000,11000,11000,11000,0
|
|
20230627,181400,129577900,11000,11000,11000,11000,0
|
|
20230627,181300,129577900,11000,11000,11000,11000,0
|
|
20230627,181200,129577900,11000,11000,11000,11000,0
|
|
20230627,181100,129577900,11000,11000,11000,11000,0
|
|
20230627,181000,129577900,11000,11000,11000,11000,0
|
|
20230627,180900,129577900,11000,11000,11000,11000,0
|
|
20230627,180800,129577900,11000,11000,11000,11000,0
|
|
20230627,180700,129577900,11000,11000,11000,11000,0
|
|
20230627,180600,129577900,11000,11000,11000,11000,0
|
|
20230627,180500,129577900,11000,11000,11000,11000,0
|
|
20230627,180400,129577900,11000,11000,11000,11000,0
|
|
20230627,180300,129577900,11000,11000,11000,11000,823
|
|
20230627,180200,129577900,11000,11000,11000,11000,0
|
|
20230627,180100,129577900,11000,11000,11000,11000,0
|
|
20230627,180000,129577900,11000,11000,11000,11000,0
|
|
20230627,175900,129577900,11000,11000,11000,11000,0
|
|
20230627,175800,129577900,11000,11000,11000,11000,0
|
|
20230627,175700,129577900,11000,11000,11000,11000,0
|
|
20230627,175600,129577900,11000,11000,11000,11000,0
|
|
20230627,175500,129577900,11000,11000,11000,11000,0
|
|
20230627,175400,129577900,11000,11000,11000,11000,0
|
|
20230627,175300,129577900,11000,11000,11000,11000,0
|
|
20230627,175200,129577900,11000,11000,11000,11000,0
|
|
20230627,175100,129577900,11000,11000,11000,11000,0
|
|
20230627,175000,129577900,11000,11000,11000,11000,0
|
|
20230627,174900,129577900,11000,11000,11000,11000,0
|
|
20230627,174800,129577900,11000,11000,11000,11000,0
|
|
20230627,174700,129577900,11000,11000,11000,11000,0
|
|
20230627,174600,129577900,11000,11000,11000,11000,0
|
|
20230627,174500,129577900,11000,11000,11000,11000,0
|
|
20230627,174400,129577900,11000,11000,11000,11000,0
|
|
20230627,174300,129577900,11000,11000,11000,11000,0
|
|
20230627,174200,129577900,11000,11000,11000,11000,0
|
|
20230627,174100,129577900,11000,11000,11000,11000,0
|
|
20230627,174000,129577900,11000,11000,11000,11000,0
|
|
20230627,173900,129577900,11000,11000,11000,11000,0
|
|
20230627,173800,129577900,11000,11000,11000,11000,0
|
|
20230627,173700,129577900,11000,11000,11000,11000,0
|
|
20230627,173600,129577900,11000,11000,11000,11000,0
|
|
20230627,173500,129577900,11000,11000,11000,11000,0
|
|
20230627,173400,129577900,11000,11000,11000,11000,0
|
|
20230627,173300,129577900,11000,11000,11000,11000,823
|
|
20230627,173200,129577900,11000,11000,11000,11000,0
|
|
20230627,173100,129577900,11000,11000,11000,11000,0
|
|
20230627,173000,129577900,11000,11000,11000,11000,0
|
|
20230627,172900,129577900,11000,11000,11000,11000,0
|
|
20230627,172800,129577900,11000,11000,11000,11000,0
|
|
20230627,172700,129577900,11000,11000,11000,11000,0
|
|
20230627,172600,129577900,11000,11000,11000,11000,0
|
|
20230627,172500,129577900,11000,11000,11000,11000,0
|
|
20230627,172400,129577900,11000,11000,11000,11000,0
|
|
20230627,172300,129577900,11000,11000,11000,11000,0
|
|
20230627,172200,129577900,11000,11000,11000,11000,0
|
|
20230627,172100,129577900,11000,11000,11000,11000,0
|
|
20230627,172000,129577900,11000,11000,11000,11000,0
|
|
20230627,171900,129577900,11000,11000,11000,11000,0
|
|
20230627,171800,129577900,11000,11000,11000,11000,0
|
|
20230627,171700,129577900,11000,11000,11000,11000,0
|
|
20230627,171600,129577900,11000,11000,11000,11000,0
|
|
20230627,171500,129577900,11000,11000,11000,11000,0
|
|
20230627,171400,129577900,11000,11000,11000,11000,0
|
|
20230627,171300,129577900,11000,11000,11000,11000,0
|
|
20230627,171200,129577900,11000,11000,11000,11000,0
|
|
20230627,171100,129577900,11000,11000,11000,11000,0
|
|
20230627,171000,129577900,11000,11000,11000,11000,0
|
|
20230627,170900,129577900,11000,11000,11000,11000,0
|
|
20230627,170800,129577900,11000,11000,11000,11000,0
|
|
20230627,170700,129577900,11000,11000,11000,11000,0
|
|
20230627,170600,129577900,11000,11000,11000,11000,0
|
|
20230627,170500,129577900,11000,11000,11000,11000,0
|
|
20230627,170400,129577900,11000,11000,11000,11000,0
|
|
20230627,170300,129577900,11000,11000,11000,11000,823
|
|
20230627,170200,129577900,11000,11000,11000,11000,0
|
|
20230627,170100,129577900,11000,11000,11000,11000,0
|
|
20230627,170000,129577900,11000,11000,11000,11000,0
|
|
20230627,165900,129577900,11000,11000,11000,11000,0
|
|
20230627,165800,129577900,11000,11000,11000,11000,0
|
|
20230627,165700,129577900,11000,11000,11000,11000,0
|
|
20230627,165600,129577900,11000,11000,11000,11000,0
|
|
20230627,165500,129577900,11000,11000,11000,11000,0
|
|
20230627,165400,129577900,11000,11000,11000,11000,0
|
|
20230627,165300,129577900,11000,11000,11000,11000,0
|
|
20230627,165200,129577900,11000,11000,11000,11000,0
|
|
20230627,165100,129577900,11000,11000,11000,11000,0
|
|
20230627,165000,129577900,11000,11000,11000,11000,0
|
|
20230627,164900,129577900,11000,11000,11000,11000,0
|
|
20230627,164800,129577900,11000,11000,11000,11000,0
|
|
20230627,164700,129577900,11000,11000,11000,11000,0
|
|
20230627,164600,129577900,11000,11000,11000,11000,0
|
|
20230627,164500,129577900,11000,11000,11000,11000,0
|
|
20230627,164400,129577900,11000,11000,11000,11000,0
|
|
20230627,164300,129577900,11000,11000,11000,11000,0
|
|
20230627,164200,129577900,11000,11000,11000,11000,0
|
|
20230627,164100,129577900,11000,11000,11000,11000,0
|
|
20230627,164000,129577900,11000,11000,11000,11000,0
|
|
20230627,163900,129577900,11000,11000,11000,11000,0
|
|
20230627,163800,129577900,11000,11000,11000,11000,0
|
|
20230627,163700,129577900,11000,11000,11000,11000,0
|
|
20230627,163600,129577900,11000,11000,11000,11000,0
|
|
20230627,163500,129577900,11000,11000,11000,11000,0
|
|
20230627,163400,129577900,11000,11000,11000,11000,0
|
|
20230627,163300,129577900,11000,11000,11000,11000,823
|
|
20230627,163200,129577900,11000,11000,11000,11000,0
|
|
20230627,163100,129577900,11000,11000,11000,11000,0
|
|
20230627,163000,129577900,11000,11000,11000,11000,0
|
|
20230627,162900,129577900,11000,11000,11000,11000,0
|
|
20230627,162800,129577900,11000,11000,11000,11000,0
|
|
20230627,162700,129577900,11000,11000,11000,11000,0
|
|
20230627,162600,129577900,11000,11000,11000,11000,0
|
|
20230627,162500,129577900,11000,11000,11000,11000,0
|
|
20230627,162400,129577900,11000,11000,11000,11000,0
|
|
20230627,162300,129577900,11000,11000,11000,11000,0
|
|
20230627,162200,129577900,11000,11000,11000,11000,0
|
|
20230627,162100,129577900,11000,11000,11000,11000,0
|
|
20230627,162000,129577900,11000,11000,11000,11000,0
|
|
20230627,161900,129577900,11000,11000,11000,11000,0
|
|
20230627,161800,129577900,11000,11000,11000,11000,0
|
|
20230627,161700,129577900,11000,11000,11000,11000,0
|
|
20230627,161600,129577900,11000,11000,11000,11000,0
|
|
20230627,161500,129577900,11000,11000,11000,11000,0
|
|
20230627,161400,129577900,11000,11000,11000,11000,0
|
|
20230627,161300,129577900,11000,11000,11000,11000,0
|
|
20230627,161200,129577900,11000,11000,11000,11000,0
|
|
20230627,161100,129577900,11000,11000,11000,11000,0
|
|
20230627,161000,129577900,11000,11000,11000,11000,0
|
|
20230627,160900,129577900,11000,11000,11000,11000,0
|
|
20230627,160800,129577900,11000,11000,11000,11000,0
|
|
20230627,160700,129577900,11000,11000,11000,11000,0
|
|
20230627,160600,129577900,11000,11000,11000,11000,0
|
|
20230627,160500,129577900,11000,11000,11000,11000,0
|
|
20230627,160400,129577900,11000,11000,11000,11000,0
|
|
20230627,160300,129577900,11000,11000,11000,11000,823
|
|
20230627,160200,129577900,11000,11000,11000,11000,0
|
|
20230627,160100,129577900,11000,11000,11000,11000,0
|
|
20230627,160000,129577900,11000,11000,11000,11000,0
|
|
20230627,155900,129577900,11000,11000,11000,11000,0
|
|
20230627,155800,129577900,11000,11000,11000,11000,0
|
|
20230627,155700,129577900,11000,11000,11000,11000,0
|
|
20230627,155600,129577900,11000,11000,11000,11000,0
|
|
20230627,155500,129577900,11000,11000,11000,11000,0
|
|
20230627,155400,129577900,11000,11000,11000,11000,0
|
|
20230627,155300,129577900,11000,11000,11000,11000,0
|
|
20230627,155200,129577900,11000,11000,11000,11000,0
|
|
20230627,155100,129577900,11000,11000,11000,11000,0
|
|
20230627,155000,129577900,11000,11000,11000,11000,0
|
|
20230627,154900,129577900,11000,11000,11000,11000,0
|
|
20230627,154800,129577900,11000,11000,11000,11000,0
|
|
20230627,154700,129577900,11000,11000,11000,11000,0
|
|
20230627,154600,129577900,11000,11000,11000,11000,0
|
|
20230627,154500,129577900,11000,11000,11000,11000,0
|
|
20230627,154400,129577900,11000,11000,11000,11000,0
|
|
20230627,154300,129577900,11000,11000,11000,11000,0
|
|
20230627,154200,129577900,11000,11000,11000,11000,0
|
|
20230627,154100,129577900,11000,11000,11000,11000,0
|
|
20230627,154000,129577900,11000,11000,11000,11000,0
|
|
20230627,153900,129577900,11000,11000,11000,11000,0
|
|
20230627,153800,129577900,11000,11000,11000,11000,0
|
|
20230627,153700,129577900,11000,11000,11000,11000,0
|
|
20230627,153600,129577900,11000,11000,11000,11000,0
|
|
20230627,153500,129577900,11000,11000,11000,11000,0
|
|
20230627,153400,129577900,11000,11000,11000,11000,0
|
|
20230627,153300,129577900,11000,11000,11000,11000,823
|
|
20230627,153200,129577900,11000,11000,11000,11000,0
|
|
20230627,153100,129577900,11000,11000,11000,11000,0
|
|
20230627,153000,129577900,11000,11000,11000,11000,823
|
|
20230627,152900,120524900,11000,11000,11000,11000,0
|
|
20230627,152800,120524900,11000,11000,11000,11000,0
|
|
20230627,152700,120524900,11000,11000,11000,11000,0
|
|
20230627,152600,120524900,11000,11000,11000,11000,0
|
|
20230627,152500,120524900,11000,11000,11000,11000,0
|
|
20230627,152400,120524900,11000,11000,11000,11000,0
|
|
20230627,152300,120524900,11000,11000,11000,11000,0
|
|
20230627,152200,120524900,11000,11000,11000,11000,0
|
|
20230627,152100,120524900,11000,11000,11000,11000,0
|
|
20230627,152000,120524900,11000,11000,11000,11000,0
|
|
20230627,151900,120524900,11000,11000,11000,11000,0
|
|
20230627,151800,120524900,11000,11000,11000,11000,0
|
|
20230627,151700,120524900,11000,11000,11000,11000,138
|
|
20230627,151600,119006900,11000,11000,11000,11000,0
|
|
20230627,151500,119006900,11000,11000,11000,11000,0
|
|
20230627,151400,119006900,11000,11000,11000,11000,0
|
|
20230627,151300,119006900,11000,11000,11000,11000,0
|
|
20230627,151200,119006900,11000,11090,11090,11000,3931
|
|
20230627,151100,75736590,11110,11110,11110,11110,100
|
|
20230627,151000,74625590,11110,11110,11110,11110,5
|
|
20230627,150900,74570040,11110,11110,11110,11110,1
|
|
20230627,150800,74558930,11110,11110,11110,11110,0
|
|
20230627,150700,74558930,11110,11110,11110,11110,0
|
|
20230627,150600,74558930,11110,11110,11110,11110,20
|
|
20230627,150500,74336730,11100,11100,11100,11100,0
|
|
20230627,150400,74336730,11100,11100,11100,11100,0
|
|
20230627,150300,74336730,11100,11100,11100,11100,0
|
|
20230627,150200,74336730,11100,11100,11100,11100,10
|
|
20230627,150100,74225730,11130,11130,11130,11130,0
|
|
20230627,150000,74225730,11130,11130,11130,11130,0
|
|
20230627,145900,74225730,11130,11130,11130,11130,0
|
|
20230627,145800,74225730,11130,11130,11130,11130,0
|
|
20230627,145700,74225730,11130,11130,11130,11130,0
|
|
20230627,145600,74225730,11130,11130,11130,11130,0
|
|
20230627,145500,74225730,11130,11130,11130,11130,0
|
|
20230627,145400,74225730,11130,11130,11130,11130,0
|
|
20230627,145300,74225730,11130,11130,11130,11130,0
|
|
20230627,145200,74225730,11130,11130,11130,11130,0
|
|
20230627,145100,74225730,11130,11130,11130,11130,0
|
|
20230627,145000,74225730,11130,11130,11130,11130,0
|
|
20230627,144900,74225730,11130,11130,11130,11130,0
|
|
20230627,144800,74225730,11130,11130,11130,11130,8
|
|
20230627,144700,74136690,11130,11130,11130,11130,15
|
|
20230627,144600,73969740,11120,11120,11120,11120,25
|
|
20230627,144500,73691740,11120,11120,11120,11120,0
|
|
20230627,144400,73691740,11120,11120,11120,11120,0
|
|
20230627,144300,73691740,11120,11120,11120,11120,0
|
|
20230627,144200,73691740,11120,11120,11120,11120,0
|
|
20230627,144100,73691740,11120,11120,11120,11120,0
|
|
20230627,144000,73691740,11120,11120,11120,11120,0
|
|
20230627,143900,73691740,11120,11120,11120,11120,0
|
|
20230627,143800,73691740,11120,11120,11120,11120,0
|
|
20230627,143700,73691740,11120,11120,11120,11120,0
|
|
20230627,143600,73691740,11120,11110,11120,11110,348
|
|
20230627,143500,69823420,11110,11110,11110,11110,0
|
|
20230627,143400,69823420,11110,11110,11110,11110,0
|
|
20230627,143300,69823420,11110,11110,11110,11110,0
|
|
20230627,143200,69823420,11110,11110,11110,11110,0
|
|
20230627,143100,69823420,11110,11110,11110,11110,0
|
|
20230627,143000,69823420,11110,11090,11120,11090,161
|
|
20230627,142900,68034620,11100,11100,11100,11100,0
|
|
20230627,142800,68034620,11100,11100,11100,11100,0
|
|
20230627,142700,68034620,11100,11100,11100,11100,0
|
|
20230627,142600,68034620,11100,11100,11100,11100,51
|
|
20230627,142500,67468520,11060,11080,11080,11060,166
|
|
20230627,142400,65630170,11080,11080,11080,11080,0
|
|
20230627,142300,65630170,11080,11080,11080,11080,0
|
|
20230627,142200,65630170,11080,11080,11080,11080,0
|
|
20230627,142100,65630170,11080,11080,11080,11080,0
|
|
20230627,142000,65630170,11080,11080,11080,11080,0
|
|
20230627,141900,65630170,11080,11090,11090,11080,167
|
|
20230627,141800,63778880,11090,11090,11090,11090,4
|
|
20230627,141700,63734520,11100,11100,11100,11100,27
|
|
20230627,141600,63434820,11100,11100,11100,11100,0
|
|
20230627,141500,63434820,11100,11100,11100,11100,0
|
|
20230627,141400,63434820,11100,11100,11100,11100,0
|
|
20230627,141300,63434820,11100,11100,11100,11100,3
|
|
20230627,141200,63401520,11100,11090,11100,11090,21
|
|
20230627,141100,63168450,11100,11100,11100,11100,0
|
|
20230627,141000,63168450,11100,11100,11100,11100,0
|
|
20230627,140900,63168450,11100,11100,11100,11100,0
|
|
20230627,140800,63168450,11100,11100,11100,11100,0
|
|
20230627,140700,63168450,11100,11100,11100,11100,21
|
|
20230627,140600,62935350,11080,11080,11080,11080,0
|
|
20230627,140500,62935350,11080,11080,11080,11080,0
|
|
20230627,140400,62935350,11080,11080,11080,11080,0
|
|
20230627,140300,62935350,11080,11080,11080,11080,0
|
|
20230627,140200,62935350,11080,11080,11080,11080,0
|
|
20230627,140100,62935350,11080,11080,11080,11080,0
|
|
20230627,140000,62935350,11080,11080,11080,11080,0
|
|
20230627,135900,62935350,11080,11080,11080,11080,0
|
|
20230627,135800,62935350,11080,11080,11080,11080,0
|
|
20230627,135700,62935350,11080,11080,11080,11080,0
|
|
20230627,135600,62935350,11080,11080,11080,11080,28
|
|
20230627,135500,62625110,11080,11080,11080,11080,0
|
|
20230627,135400,62625110,11080,11080,11080,11080,20
|
|
20230627,135300,62403510,11080,11080,11080,11080,0
|
|
20230627,135200,62403510,11080,11080,11080,11080,0
|
|
20230627,135100,62403510,11080,11080,11080,11080,0
|
|
20230627,135000,62403510,11080,11080,11080,11080,0
|
|
20230627,134900,62403510,11080,11080,11080,11080,0
|
|
20230627,134800,62403510,11080,11080,11080,11080,0
|
|
20230627,134700,62403510,11080,11080,11080,11080,0
|
|
20230627,134600,62403510,11080,11080,11080,11080,0
|
|
20230627,134500,62403510,11080,11080,11080,11080,1
|
|
20230627,134400,62392430,11090,11090,11090,11090,65
|
|
20230627,134300,61671580,11090,11090,11090,11090,19
|
|
20230627,134200,61460870,11080,11080,11080,11080,72
|
|
20230627,134100,60663110,11080,11080,11080,11080,0
|
|
20230627,134000,60663110,11080,11080,11080,11080,0
|
|
20230627,133900,60663110,11080,11080,11080,11080,0
|
|
20230627,133800,60663110,11080,11080,11080,11080,0
|
|
20230627,133700,60663110,11080,11080,11080,11080,0
|
|
20230627,133600,60663110,11080,11080,11080,11080,0
|
|
20230627,133500,60663110,11080,11080,11080,11080,0
|
|
20230627,133400,60663110,11080,11080,11080,11080,0
|
|
20230627,133300,60663110,11080,11080,11080,11080,0
|
|
20230627,133200,60663110,11080,11080,11080,11080,0
|
|
20230627,133100,60663110,11080,11080,11080,11080,0
|
|
20230627,133000,60663110,11080,11080,11080,11080,0
|
|
20230627,132900,60663110,11080,11080,11080,11080,0
|
|
20230627,132800,60663110,11080,11080,11080,11080,0
|
|
20230627,132700,60663110,11080,11080,11080,11080,0
|
|
20230627,132600,60663110,11080,11080,11080,11080,0
|
|
20230627,132500,60663110,11080,11080,11080,11080,0
|
|
20230627,132400,60663110,11080,11080,11080,11080,0
|
|
20230627,132300,60663110,11080,11080,11080,11080,0
|
|
20230627,132200,60663110,11080,11080,11080,11080,0
|
|
20230627,132100,60663110,11080,11080,11080,11080,0
|
|
20230627,132000,60663110,11080,11080,11080,11080,0
|
|
20230627,131900,60663110,11080,11080,11080,11080,0
|
|
20230627,131800,60663110,11080,11080,11080,11080,0
|
|
20230627,131700,60663110,11080,11080,11080,11080,30
|
|
20230627,131600,60330710,11090,11090,11090,11090,1
|
|
20230627,131500,60319620,11090,11090,11090,11090,0
|
|
20230627,131400,60319620,11090,11090,11090,11090,0
|
|
20230627,131300,60319620,11090,11090,11090,11090,0
|
|
20230627,131200,60319620,11090,11090,11090,11090,0
|
|
20230627,131100,60319620,11090,11090,11090,11090,0
|
|
20230627,131000,60319620,11090,11090,11090,11090,0
|
|
20230627,130900,60319620,11090,11090,11090,11090,0
|
|
20230627,130800,60319620,11090,11090,11090,11090,0
|
|
20230627,130700,60319620,11090,11090,11090,11090,0
|
|
20230627,130600,60319620,11090,11090,11090,11090,49
|
|
20230627,130500,59776210,11080,11080,11080,11080,0
|
|
20230627,130400,59776210,11080,11080,11080,11080,11
|
|
20230627,130300,59654330,11080,11080,11080,11080,9
|
|
20230627,130200,59554610,11080,11080,11080,11080,0
|
|
20230627,130100,59554610,11080,11080,11080,11080,0
|
|
20230627,130000,59554610,11080,11080,11080,11080,3
|
|
20230627,125900,59521370,11080,11080,11080,11080,0
|
|
20230627,125800,59521370,11080,11080,11080,11080,0
|
|
20230627,125700,59521370,11080,11080,11080,11080,0
|
|
20230627,125600,59521370,11080,11080,11080,11080,37
|
|
20230627,125500,59111410,11080,11080,11080,11080,1
|
|
20230627,125400,59100330,11080,11080,11080,11080,0
|
|
20230627,125300,59100330,11080,11080,11080,11080,0
|
|
20230627,125200,59100330,11080,11080,11080,11080,0
|
|
20230627,125100,59100330,11080,11080,11080,11080,0
|
|
20230627,125000,59100330,11080,11080,11080,11080,91
|
|
20230627,124900,58092050,11080,11080,11080,11080,1
|
|
20230627,124800,58080970,11080,11080,11080,11080,0
|
|
20230627,124700,58080970,11080,11080,11080,11080,0
|
|
20230627,124600,58080970,11080,11080,11080,11080,0
|
|
20230627,124500,58080970,11080,11080,11080,11080,1
|
|
20230627,124400,58069890,11080,11080,11080,11080,0
|
|
20230627,124300,58069890,11080,11080,11080,11080,0
|
|
20230627,124200,58069890,11080,11080,11080,11080,0
|
|
20230627,124100,58069890,11080,11080,11080,11080,0
|
|
20230627,124000,58069890,11080,11080,11080,11080,0
|
|
20230627,123900,58069890,11080,11080,11080,11080,0
|
|
20230627,123800,58069890,11080,11080,11080,11080,0
|
|
20230627,123700,58069890,11080,11080,11080,11080,0
|
|
20230627,123600,58069890,11080,11070,11080,11070,5
|
|
20230627,123500,58014510,11070,11070,11070,11070,0
|
|
20230627,123400,58014510,11070,11070,11070,11070,0
|
|
20230627,123300,58014510,11070,11070,11070,11070,0
|
|
20230627,123200,58014510,11070,11070,11070,11070,0
|
|
20230627,123100,58014510,11070,11070,11070,11070,0
|
|
20230627,123000,58014510,11070,11070,11070,11070,0
|
|
20230627,122900,58014510,11070,11070,11070,11070,0
|
|
20230627,122800,58014510,11070,11070,11070,11070,0
|
|
20230627,122700,58014510,11070,11070,11070,11070,0
|
|
20230627,122600,58014510,11070,11070,11070,11070,1
|
|
20230627,122500,58003440,11060,11060,11060,11060,0
|
|
20230627,122400,58003440,11060,11060,11060,11060,0
|
|
20230627,122300,58003440,11060,11060,11060,11060,0
|
|
20230627,122200,58003440,11060,11060,11060,11060,0
|
|
20230627,122100,58003440,11060,11060,11060,11060,0
|
|
20230627,122000,58003440,11060,11060,11060,11060,0
|
|
20230627,121900,58003440,11060,11060,11060,11060,0
|
|
20230627,121800,58003440,11060,11060,11060,11060,0
|
|
20230627,121700,58003440,11060,11060,11060,11060,0
|
|
20230627,121600,58003440,11060,11060,11060,11060,0
|
|
20230627,121500,58003440,11060,11060,11060,11060,0
|
|
20230627,121400,58003440,11060,11060,11060,11060,2
|
|
20230627,121300,57981320,11050,11050,11050,11050,0
|
|
20230627,121200,57981320,11050,11050,11050,11050,0
|
|
20230627,121100,57981320,11050,11050,11050,11050,0
|
|
20230627,121000,57981320,11050,11050,11050,11050,0
|
|
20230627,120900,57981320,11050,11050,11050,11050,0
|
|
20230627,120800,57981320,11050,11050,11050,11050,51
|
|
20230627,120700,57417770,11050,11050,11050,11050,0
|
|
20230627,120600,57417770,11050,11050,11050,11050,0
|
|
20230627,120500,57417770,11050,11050,11050,11050,0
|
|
20230627,120400,57417770,11050,11050,11050,11050,0
|
|
20230627,120300,57417770,11050,11050,11050,11050,1
|
|
20230627,120200,57406720,11040,11040,11040,11040,0
|
|
20230627,120100,57406720,11040,11040,11040,11040,0
|
|
20230627,120000,57406720,11040,11040,11040,11040,0
|
|
20230627,115900,57406720,11040,11040,11040,11040,0
|
|
20230627,115800,57406720,11040,11040,11040,11040,0
|
|
20230627,115700,57406720,11040,11040,11040,11040,0
|
|
20230627,115600,57406720,11040,11040,11040,11040,0
|
|
20230627,115500,57406720,11040,11040,11040,11040,47
|
|
20230627,115400,56887840,11040,11040,11040,11040,0
|
|
20230627,115300,56887840,11040,11040,11040,11040,0
|
|
20230627,115200,56887840,11040,11040,11040,11040,0
|
|
20230627,115100,56887840,11040,11040,11040,11040,0
|
|
20230627,115000,56887840,11040,11040,11040,11040,0
|
|
20230627,114900,56887840,11040,11040,11040,11040,5
|
|
20230627,114800,56832640,11040,11040,11040,11040,0
|
|
20230627,114700,56832640,11040,11040,11040,11040,0
|
|
20230627,114600,56832640,11040,11040,11040,11040,0
|
|
20230627,114500,56832640,11040,11040,11040,11040,2
|
|
20230627,114400,56810560,11040,11040,11040,11040,0
|
|
20230627,114300,56810560,11040,11040,11040,11040,0
|
|
20230627,114200,56810560,11040,11040,11040,11040,0
|
|
20230627,114100,56810560,11040,11040,11040,11040,0
|
|
20230627,114000,56810560,11040,11040,11040,11040,0
|
|
20230627,113900,56810560,11040,11040,11040,11040,0
|
|
20230627,113800,56810560,11040,11030,11040,11030,127
|
|
20230627,113700,55408610,11030,11030,11030,11030,4
|
|
20230627,113600,55364490,11030,11030,11030,11030,0
|
|
20230627,113500,55364490,11030,11030,11030,11030,17
|
|
20230627,113400,55176980,11040,11040,11040,11040,0
|
|
20230627,113300,55176980,11040,11040,11040,11040,0
|
|
20230627,113200,55176980,11040,11040,11040,11040,0
|
|
20230627,113100,55176980,11040,11040,11040,11040,0
|
|
20230627,113000,55176980,11040,11040,11040,11040,0
|
|
20230627,112900,55176980,11040,11040,11040,11040,0
|
|
20230627,112800,55176980,11040,11040,11040,11040,0
|
|
20230627,112700,55176980,11040,11040,11040,11040,0
|
|
20230627,112600,55176980,11040,11040,11040,11040,0
|
|
20230627,112500,55176980,11040,11040,11040,11040,0
|
|
20230627,112400,55176980,11040,11040,11040,11040,0
|
|
20230627,112300,55176980,11040,11040,11040,11040,0
|
|
20230627,112200,55176980,11040,11040,11040,11040,0
|
|
20230627,112100,55176980,11040,11040,11040,11040,0
|
|
20230627,112000,55176980,11040,11040,11040,11040,10
|
|
20230627,111900,55066580,11030,11030,11030,11030,12
|
|
20230627,111800,54934220,11030,11030,11030,11030,17
|
|
20230627,111700,54746710,11030,11030,11030,11030,0
|
|
20230627,111600,54746710,11030,11030,11030,11030,20
|
|
20230627,111500,54526110,11000,11030,11030,11000,9
|
|
20230627,111400,54427080,11030,11030,11030,11030,0
|
|
20230627,111300,54427080,11030,11030,11030,11030,0
|
|
20230627,111200,54427080,11030,11030,11030,11030,0
|
|
20230627,111100,54427080,11030,11030,11030,11030,0
|
|
20230627,111000,54427080,11030,11030,11030,11030,0
|
|
20230627,110900,54427080,11030,11030,11030,11030,0
|
|
20230627,110800,54427080,11030,11030,11030,11030,1
|
|
20230627,110700,54416050,11030,11030,11030,11030,84
|
|
20230627,110600,53489530,11030,11030,11030,11030,494
|
|
20230627,110500,48040710,11030,11030,11030,11030,0
|
|
20230627,110400,48040710,11030,11030,11030,11030,0
|
|
20230627,110300,48040710,11030,11030,11030,11030,0
|
|
20230627,110200,48040710,11030,11030,11030,11030,0
|
|
20230627,110100,48040710,11030,11030,11030,11030,0
|
|
20230627,110000,48040710,11030,11030,11030,11030,0
|
|
20230627,105900,48040710,11030,11030,11030,11030,0
|
|
20230627,105800,48040710,11030,11030,11030,11030,0
|
|
20230627,105700,48040710,11030,11030,11030,11030,0
|
|
20230627,105600,48040710,11030,11030,11030,11030,0
|
|
20230627,105500,48040710,11030,11030,11030,11030,10
|
|
20230627,105400,47930410,11000,11000,11000,11000,0
|
|
20230627,105300,47930410,11000,11000,11000,11000,0
|
|
20230627,105200,47930410,11000,11000,11000,11000,0
|
|
20230627,105100,47930410,11000,11000,11000,11000,0
|
|
20230627,105000,47930410,11000,11000,11000,11000,0
|
|
20230627,104900,47930410,11000,11000,11000,11000,0
|
|
20230627,104800,47930410,11000,11000,11000,11000,0
|
|
20230627,104700,47930410,11000,11000,11000,11000,0
|
|
20230627,104600,47930410,11000,11000,11000,11000,0
|
|
20230627,104500,47930410,11000,11000,11000,11000,0
|
|
20230627,104400,47930410,11000,11000,11000,11000,0
|
|
20230627,104300,47930410,11000,11020,11020,11000,3
|
|
20230627,104200,47897390,11020,11020,11020,11020,1
|
|
20230627,104100,47886370,11020,11020,11020,11020,0
|
|
20230627,104000,47886370,11020,11020,11020,11020,0
|
|
20230627,103900,47886370,11020,11020,11020,11020,1
|
|
20230627,103800,47875350,11020,11020,11020,11020,5
|
|
20230627,103700,47820250,11000,11000,11000,11000,1
|
|
20230627,103600,47809250,11000,11000,11000,11000,49
|
|
20230627,103500,47270250,11030,11030,11030,11030,0
|
|
20230627,103400,47270250,11030,11030,11030,11030,0
|
|
20230627,103300,47270250,11030,11030,11030,11030,0
|
|
20230627,103200,47270250,11030,11030,11030,11030,10
|
|
20230627,103100,47159950,11050,11050,11050,11050,0
|
|
20230627,103000,47159950,11050,11050,11050,11050,0
|
|
20230627,102900,47159950,11050,11050,11050,11050,0
|
|
20230627,102800,47159950,11050,11050,11050,11050,0
|
|
20230627,102700,47159950,11050,11050,11050,11050,0
|
|
20230627,102600,47159950,11050,11050,11050,11050,0
|
|
20230627,102500,47159950,11050,11050,11050,11050,0
|
|
20230627,102400,47159950,11050,11050,11050,11050,3
|
|
20230627,102300,47126800,10990,10990,10990,10990,0
|
|
20230627,102200,47126800,10990,10990,10990,10990,0
|
|
20230627,102100,47126800,10990,10990,10990,10990,0
|
|
20230627,102000,47126800,10990,11050,11050,10990,859
|
|
20230627,101900,37676670,11060,11070,11070,11060,340
|
|
20230627,101800,33916260,11060,11060,11060,11060,0
|
|
20230627,101700,33916260,11060,11060,11060,11060,0
|
|
20230627,101600,33916260,11060,11060,11060,11060,0
|
|
20230627,101500,33916260,11060,11060,11060,11060,0
|
|
20230627,101400,33916260,11060,11060,11060,11060,0
|
|
20230627,101300,33916260,11060,11090,11090,11060,337
|
|
20230627,101200,30184470,11080,11090,11090,11080,110
|
|
20230627,101100,28964670,11080,11070,11080,11070,33
|
|
20230627,101000,28599040,11070,11070,11070,11070,2
|
|
20230627,100900,28576900,11070,11060,11070,11060,134
|
|
20230627,100800,27094420,11050,11050,11050,11050,0
|
|
20230627,100700,27094420,11050,11050,11050,11050,0
|
|
20230627,100600,27094420,11050,11050,11050,11050,0
|
|
20230627,100500,27094420,11050,11050,11050,11050,0
|
|
20230627,100400,27094420,11050,11050,11050,11050,0
|
|
20230627,100300,27094420,11050,11050,11050,11050,0
|
|
20230627,100200,27094420,11050,11050,11050,11050,1
|
|
20230627,100100,27083370,11050,11050,11050,11050,1
|
|
20230627,100000,27072320,11050,11040,11050,11040,4
|
|
20230627,095900,27028140,11010,11010,11010,11010,0
|
|
20230627,095800,27028140,11010,11010,11010,11010,0
|
|
20230627,095700,27028140,11010,11010,11010,11010,0
|
|
20230627,095600,27028140,11010,11010,11010,11010,0
|
|
20230627,095500,27028140,11010,11010,11010,11010,300
|
|
20230627,095400,23725140,11000,11000,11000,11000,8
|
|
20230627,095300,23637140,11000,11000,11000,11000,0
|
|
20230627,095200,23637140,11000,11000,11000,11000,0
|
|
20230627,095100,23637140,11000,11010,11010,11000,190
|
|
20230627,095000,21547040,11010,11010,11010,11010,39
|
|
20230627,094900,21117650,11010,11010,11010,11010,0
|
|
20230627,094800,21117650,11010,11010,11010,11010,0
|
|
20230627,094700,21117650,11010,11010,11010,11010,0
|
|
20230627,094600,21117650,11010,11010,11010,11010,0
|
|
20230627,094500,21117650,11010,11010,11010,11000,150
|
|
20230627,094400,19466650,11020,11020,11020,11020,0
|
|
20230627,094300,19466650,11020,11020,11020,11020,1
|
|
20230627,094200,19455630,11020,11020,11020,11020,1
|
|
20230627,094100,19444610,11030,11030,11030,11030,0
|
|
20230627,094000,19444610,11030,11030,11030,11030,0
|
|
20230627,093900,19444610,11030,11030,11030,11030,0
|
|
20230627,093800,19444610,11030,11030,11030,11030,2
|
|
20230627,093700,19422550,11030,11030,11030,11030,0
|
|
20230627,093600,19422550,11030,11030,11030,11030,1
|
|
20230627,093500,19411520,11020,11030,11030,11020,92
|
|
20230627,093400,18396770,11030,11030,11030,11030,1
|
|
20230627,093300,18385740,11030,11030,11030,11030,0
|
|
20230627,093200,18385740,11030,11030,11030,11010,39
|
|
20230627,093100,17956270,11010,11020,11020,11010,84
|
|
20230627,093000,17031420,11030,11030,11030,11030,0
|
|
20230627,092900,17031420,11030,11030,11030,11030,0
|
|
20230627,092800,17031420,11030,11030,11030,11030,0
|
|
20230627,092700,17031420,11030,11030,11030,11030,0
|
|
20230627,092600,17031420,11030,11030,11030,11030,0
|
|
20230627,092500,17031420,11030,11030,11030,11030,0
|
|
20230627,092400,17031420,11030,11030,11030,11030,0
|
|
20230627,092300,17031420,11030,11030,11030,11030,3
|
|
20230627,092200,16998330,11030,11030,11030,11030,2
|
|
20230627,092100,16976270,11030,11030,11030,11030,10
|
|
20230627,092000,16865970,11030,11020,11030,11020,14
|
|
20230627,091900,16711640,11020,11020,11020,11020,0
|
|
20230627,091800,16711640,11020,11020,11020,11020,136
|
|
20230627,091700,15212920,11020,11020,11020,11020,0
|
|
20230627,091600,15212920,11020,11000,11020,10990,101
|
|
20230627,091500,14102890,10990,11020,11020,10980,51
|
|
20230627,091400,13542650,10980,10980,10980,10980,0
|
|
20230627,091300,13542650,10980,10980,10980,10980,0
|
|
20230627,091200,13542650,10980,10980,10980,10980,0
|
|
20230627,091100,13542650,10980,10980,10980,10980,8
|
|
20230627,091000,13454810,11030,11020,11030,11020,102
|
|
20230627,090900,12330750,10970,10970,10970,10970,83
|
|
20230627,090800,11420240,10960,11000,11000,10960,180
|
|
20230627,090700,9445140,11000,11000,11000,11000,0
|
|
20230627,090600,9445140,11000,11000,11000,11000,0
|
|
20230627,090500,9445140,11000,10980,11000,10950,181
|
|
20230627,090400,7459160,10980,10980,10980,10980,301
|
|
20230627,090300,4154180,10980,10990,10990,10980,57
|
|
20230627,090200,3527760,11000,11040,11040,11000,175
|
|
20230627,090100,1601880,11040,11040,11040,11040,91
|
|
20230627,090000,597240,11060,11060,11060,11060,54
|