637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193400,140459920,11020,11020,11020,11020,78
|
|
20230628,193300,140459920,11020,11020,11020,11020,0
|
|
20230628,193200,140459920,11020,11020,11020,11020,0
|
|
20230628,193100,140459920,11020,11020,11020,11020,0
|
|
20230628,193000,140459920,11020,11020,11020,11020,0
|
|
20230628,192900,140459920,11020,11020,11020,11020,0
|
|
20230628,192800,140459920,11020,11020,11020,11020,0
|
|
20230628,192700,140459920,11020,11020,11020,11020,0
|
|
20230628,192600,140459920,11020,11020,11020,11020,0
|
|
20230628,192500,140459920,11020,11020,11020,11020,0
|
|
20230628,192400,140459920,11020,11020,11020,11020,0
|
|
20230628,192300,140459920,11020,11020,11020,11020,0
|
|
20230628,192200,140459920,11020,11020,11020,11020,0
|
|
20230628,192100,140459920,11020,11020,11020,11020,0
|
|
20230628,192000,140459920,11020,11020,11020,11020,0
|
|
20230628,191900,140459920,11020,11020,11020,11020,0
|
|
20230628,191800,140459920,11020,11020,11020,11020,0
|
|
20230628,191700,140459920,11020,11020,11020,11020,0
|
|
20230628,191600,140459920,11020,11020,11020,11020,0
|
|
20230628,191500,140459920,11020,11020,11020,11020,0
|
|
20230628,191400,140459920,11020,11020,11020,11020,0
|
|
20230628,191300,140459920,11020,11020,11020,11020,0
|
|
20230628,191200,140459920,11020,11020,11020,11020,0
|
|
20230628,191100,140459920,11020,11020,11020,11020,0
|
|
20230628,191000,140459920,11020,11020,11020,11020,0
|
|
20230628,190900,140459920,11020,11020,11020,11020,0
|
|
20230628,190800,140459920,11020,11020,11020,11020,0
|
|
20230628,190700,140459920,11020,11020,11020,11020,0
|
|
20230628,190600,140459920,11020,11020,11020,11020,0
|
|
20230628,190500,140459920,11020,11020,11020,11020,0
|
|
20230628,190400,140459920,11020,11020,11020,11020,78
|
|
20230628,190300,140459920,11020,11020,11020,11020,0
|
|
20230628,190200,140459920,11020,11020,11020,11020,0
|
|
20230628,190100,140459920,11020,11020,11020,11020,0
|
|
20230628,190000,140459920,11020,11020,11020,11020,0
|
|
20230628,185900,140459920,11020,11020,11020,11020,0
|
|
20230628,185800,140459920,11020,11020,11020,11020,0
|
|
20230628,185700,140459920,11020,11020,11020,11020,0
|
|
20230628,185600,140459920,11020,11020,11020,11020,0
|
|
20230628,185500,140459920,11020,11020,11020,11020,0
|
|
20230628,185400,140459920,11020,11020,11020,11020,0
|
|
20230628,185300,140459920,11020,11020,11020,11020,0
|
|
20230628,185200,140459920,11020,11020,11020,11020,0
|
|
20230628,185100,140459920,11020,11020,11020,11020,0
|
|
20230628,185000,140459920,11020,11020,11020,11020,0
|
|
20230628,184900,140459920,11020,11020,11020,11020,0
|
|
20230628,184800,140459920,11020,11020,11020,11020,0
|
|
20230628,184700,140459920,11020,11020,11020,11020,0
|
|
20230628,184600,140459920,11020,11020,11020,11020,0
|
|
20230628,184500,140459920,11020,11020,11020,11020,0
|
|
20230628,184400,140459920,11020,11020,11020,11020,0
|
|
20230628,184300,140459920,11020,11020,11020,11020,0
|
|
20230628,184200,140459920,11020,11020,11020,11020,0
|
|
20230628,184100,140459920,11020,11020,11020,11020,0
|
|
20230628,184000,140459920,11020,11020,11020,11020,0
|
|
20230628,183900,140459920,11020,11020,11020,11020,0
|
|
20230628,183800,140459920,11020,11020,11020,11020,0
|
|
20230628,183700,140459920,11020,11020,11020,11020,0
|
|
20230628,183600,140459920,11020,11020,11020,11020,0
|
|
20230628,183500,140459920,11020,11020,11020,11020,0
|
|
20230628,183400,140459920,11020,11020,11020,11020,78
|
|
20230628,183300,140459920,11020,11020,11020,11020,0
|
|
20230628,183200,140459920,11020,11020,11020,11020,0
|
|
20230628,183100,140459920,11020,11020,11020,11020,0
|
|
20230628,183000,140459920,11020,11020,11020,11020,0
|
|
20230628,182900,140459920,11020,11020,11020,11020,0
|
|
20230628,182800,140459920,11020,11020,11020,11020,0
|
|
20230628,182700,140459920,11020,11020,11020,11020,0
|
|
20230628,182600,140459920,11020,11020,11020,11020,0
|
|
20230628,182500,140459920,11020,11020,11020,11020,0
|
|
20230628,182400,140459920,11020,11020,11020,11020,0
|
|
20230628,182300,140459920,11020,11020,11020,11020,0
|
|
20230628,182200,140459920,11020,11020,11020,11020,0
|
|
20230628,182100,140459920,11020,11020,11020,11020,0
|
|
20230628,182000,140459920,11020,11020,11020,11020,0
|
|
20230628,181900,140459920,11020,11020,11020,11020,0
|
|
20230628,181800,140459920,11020,11020,11020,11020,0
|
|
20230628,181700,140459920,11020,11020,11020,11020,0
|
|
20230628,181600,140459920,11020,11020,11020,11020,0
|
|
20230628,181500,140459920,11020,11020,11020,11020,0
|
|
20230628,181400,140459920,11020,11020,11020,11020,0
|
|
20230628,181300,140459920,11020,11020,11020,11020,0
|
|
20230628,181200,140459920,11020,11020,11020,11020,0
|
|
20230628,181100,140459920,11020,11020,11020,11020,0
|
|
20230628,181000,140459920,11020,11020,11020,11020,0
|
|
20230628,180900,140459920,11020,11020,11020,11020,0
|
|
20230628,180800,140459920,11020,11020,11020,11020,0
|
|
20230628,180700,140459920,11020,11020,11020,11020,0
|
|
20230628,180600,140459920,11020,11020,11020,11020,0
|
|
20230628,180500,140459920,11020,11020,11020,11020,0
|
|
20230628,180400,140459920,11020,11020,11020,11020,78
|
|
20230628,180300,140459920,11020,11020,11020,11020,0
|
|
20230628,180200,140459920,11020,11020,11020,11020,0
|
|
20230628,180100,140459920,11020,11020,11020,11020,0
|
|
20230628,180000,140459920,11020,11020,11020,11020,0
|
|
20230628,175900,140459920,11020,11020,11020,11020,0
|
|
20230628,175800,140459920,11020,11020,11020,11020,0
|
|
20230628,175700,140459920,11020,11020,11020,11020,0
|
|
20230628,175600,140459920,11020,11020,11020,11020,0
|
|
20230628,175500,140459920,11020,11020,11020,11020,0
|
|
20230628,175400,140459920,11020,11020,11020,11020,0
|
|
20230628,175300,140459920,11020,11020,11020,11020,0
|
|
20230628,175200,140459920,11020,11020,11020,11020,0
|
|
20230628,175100,140459920,11020,11020,11020,11020,0
|
|
20230628,175000,140459920,11020,11020,11020,11020,0
|
|
20230628,174900,140459920,11020,11020,11020,11020,0
|
|
20230628,174800,140459920,11020,11020,11020,11020,0
|
|
20230628,174700,140459920,11020,11020,11020,11020,0
|
|
20230628,174600,140459920,11020,11020,11020,11020,0
|
|
20230628,174500,140459920,11020,11020,11020,11020,0
|
|
20230628,174400,140459920,11020,11020,11020,11020,0
|
|
20230628,174300,140459920,11020,11020,11020,11020,0
|
|
20230628,174200,140459920,11020,11020,11020,11020,0
|
|
20230628,174100,140459920,11020,11020,11020,11020,0
|
|
20230628,174000,140459920,11020,11020,11020,11020,0
|
|
20230628,173900,140459920,11020,11020,11020,11020,0
|
|
20230628,173800,140459920,11020,11020,11020,11020,0
|
|
20230628,173700,140459920,11020,11020,11020,11020,0
|
|
20230628,173600,140459920,11020,11020,11020,11020,0
|
|
20230628,173500,140459920,11020,11020,11020,11020,0
|
|
20230628,173400,140459920,11020,11020,11020,11020,78
|
|
20230628,173300,140459920,11020,11020,11020,11020,0
|
|
20230628,173200,140459920,11020,11020,11020,11020,0
|
|
20230628,173100,140459920,11020,11020,11020,11020,0
|
|
20230628,173000,140459920,11020,11020,11020,11020,0
|
|
20230628,172900,140459920,11020,11020,11020,11020,0
|
|
20230628,172800,140459920,11020,11020,11020,11020,0
|
|
20230628,172700,140459920,11020,11020,11020,11020,0
|
|
20230628,172600,140459920,11020,11020,11020,11020,0
|
|
20230628,172500,140459920,11020,11020,11020,11020,0
|
|
20230628,172400,140459920,11020,11020,11020,11020,0
|
|
20230628,172300,140459920,11020,11020,11020,11020,0
|
|
20230628,172200,140459920,11020,11020,11020,11020,0
|
|
20230628,172100,140459920,11020,11020,11020,11020,0
|
|
20230628,172000,140459920,11020,11020,11020,11020,0
|
|
20230628,171900,140459920,11020,11020,11020,11020,0
|
|
20230628,171800,140459920,11020,11020,11020,11020,0
|
|
20230628,171700,140459920,11020,11020,11020,11020,0
|
|
20230628,171600,140459920,11020,11020,11020,11020,0
|
|
20230628,171500,140459920,11020,11020,11020,11020,0
|
|
20230628,171400,140459920,11020,11020,11020,11020,0
|
|
20230628,171300,140459920,11020,11020,11020,11020,0
|
|
20230628,171200,140459920,11020,11020,11020,11020,0
|
|
20230628,171100,140459920,11020,11020,11020,11020,0
|
|
20230628,171000,140459920,11020,11020,11020,11020,0
|
|
20230628,170900,140459920,11020,11020,11020,11020,0
|
|
20230628,170800,140459920,11020,11020,11020,11020,0
|
|
20230628,170700,140459920,11020,11020,11020,11020,0
|
|
20230628,170600,140459920,11020,11020,11020,11020,0
|
|
20230628,170500,140459920,11020,11020,11020,11020,0
|
|
20230628,170400,140459920,11020,11020,11020,11020,78
|
|
20230628,170300,140459920,11020,11020,11020,11020,0
|
|
20230628,170200,140459920,11020,11020,11020,11020,0
|
|
20230628,170100,140459920,11020,11020,11020,11020,0
|
|
20230628,170000,140459920,11020,11020,11020,11020,0
|
|
20230628,165900,140459920,11020,11020,11020,11020,0
|
|
20230628,165800,140459920,11020,11020,11020,11020,0
|
|
20230628,165700,140459920,11020,11020,11020,11020,0
|
|
20230628,165600,140459920,11020,11020,11020,11020,0
|
|
20230628,165500,140459920,11020,11020,11020,11020,0
|
|
20230628,165400,140459920,11020,11020,11020,11020,0
|
|
20230628,165300,140459920,11020,11020,11020,11020,0
|
|
20230628,165200,140459920,11020,11020,11020,11020,0
|
|
20230628,165100,140459920,11020,11020,11020,11020,0
|
|
20230628,165000,140459920,11020,11020,11020,11020,0
|
|
20230628,164900,140459920,11020,11020,11020,11020,0
|
|
20230628,164800,140459920,11020,11020,11020,11020,0
|
|
20230628,164700,140459920,11020,11020,11020,11020,0
|
|
20230628,164600,140459920,11020,11020,11020,11020,0
|
|
20230628,164500,140459920,11020,11020,11020,11020,0
|
|
20230628,164400,140459920,11020,11020,11020,11020,0
|
|
20230628,164300,140459920,11020,11020,11020,11020,0
|
|
20230628,164200,140459920,11020,11020,11020,11020,0
|
|
20230628,164100,140459920,11020,11020,11020,11020,0
|
|
20230628,164000,140459920,11020,11020,11020,11020,0
|
|
20230628,163900,140459920,11020,11020,11020,11020,0
|
|
20230628,163800,140459920,11020,11020,11020,11020,0
|
|
20230628,163700,140459920,11020,11020,11020,11020,0
|
|
20230628,163600,140459920,11020,11020,11020,11020,0
|
|
20230628,163500,140459920,11020,11020,11020,11020,0
|
|
20230628,163400,140459920,11020,11020,11020,11020,78
|
|
20230628,163300,140459920,11020,11020,11020,11020,0
|
|
20230628,163200,140459920,11020,11020,11020,11020,0
|
|
20230628,163100,140459920,11020,11020,11020,11020,0
|
|
20230628,163000,140459920,11020,11020,11020,11020,0
|
|
20230628,162900,140459920,11020,11020,11020,11020,0
|
|
20230628,162800,140459920,11020,11020,11020,11020,0
|
|
20230628,162700,140459920,11020,11020,11020,11020,0
|
|
20230628,162600,140459920,11020,11020,11020,11020,0
|
|
20230628,162500,140459920,11020,11020,11020,11020,0
|
|
20230628,162400,140459920,11020,11020,11020,11020,0
|
|
20230628,162300,140459920,11020,11020,11020,11020,0
|
|
20230628,162200,140459920,11020,11020,11020,11020,0
|
|
20230628,162100,140459920,11020,11020,11020,11020,0
|
|
20230628,162000,140459920,11020,11020,11020,11020,0
|
|
20230628,161900,140459920,11020,11020,11020,11020,0
|
|
20230628,161800,140459920,11020,11020,11020,11020,0
|
|
20230628,161700,140459920,11020,11020,11020,11020,0
|
|
20230628,161600,140459920,11020,11020,11020,11020,0
|
|
20230628,161500,140459920,11020,11020,11020,11020,0
|
|
20230628,161400,140459920,11020,11020,11020,11020,0
|
|
20230628,161300,140459920,11020,11020,11020,11020,0
|
|
20230628,161200,140459920,11020,11020,11020,11020,0
|
|
20230628,161100,140459920,11020,11020,11020,11020,0
|
|
20230628,161000,140459920,11020,11020,11020,11020,0
|
|
20230628,160900,140459920,11020,11020,11020,11020,0
|
|
20230628,160800,140459920,11020,11020,11020,11020,0
|
|
20230628,160700,140459920,11020,11020,11020,11020,0
|
|
20230628,160600,140459920,11020,11020,11020,11020,0
|
|
20230628,160500,140459920,11020,11020,11020,11020,0
|
|
20230628,160400,140459920,11020,11020,11020,11020,78
|
|
20230628,160300,140459920,11020,11020,11020,11020,0
|
|
20230628,160200,140459920,11020,11020,11020,11020,0
|
|
20230628,160100,140459920,11020,11020,11020,11020,0
|
|
20230628,160000,140459920,11020,11020,11020,11020,0
|
|
20230628,155900,140459920,11020,11020,11020,11020,0
|
|
20230628,155800,140459920,11020,11020,11020,11020,0
|
|
20230628,155700,140459920,11020,11020,11020,11020,0
|
|
20230628,155600,140459920,11020,11020,11020,11020,0
|
|
20230628,155500,140459920,11020,11020,11020,11020,0
|
|
20230628,155400,140459920,11020,11020,11020,11020,0
|
|
20230628,155300,140459920,11020,11020,11020,11020,0
|
|
20230628,155200,140459920,11020,11020,11020,11020,0
|
|
20230628,155100,140459920,11020,11020,11020,11020,0
|
|
20230628,155000,140459920,11020,11020,11020,11020,0
|
|
20230628,154900,140459920,11020,11020,11020,11020,0
|
|
20230628,154800,140459920,11020,11020,11020,11020,0
|
|
20230628,154700,140459920,11020,11020,11020,11020,0
|
|
20230628,154600,140459920,11020,11020,11020,11020,0
|
|
20230628,154500,140459920,11020,11020,11020,11020,0
|
|
20230628,154400,140459920,11020,11020,11020,11020,0
|
|
20230628,154300,140459920,11020,11020,11020,11020,0
|
|
20230628,154200,140459920,11020,11020,11020,11020,0
|
|
20230628,154100,140459920,11020,11020,11020,11020,0
|
|
20230628,154000,140459920,11020,11020,11020,11020,0
|
|
20230628,153900,140459920,11020,11020,11020,11020,0
|
|
20230628,153800,140459920,11020,11020,11020,11020,0
|
|
20230628,153700,140459920,11020,11020,11020,11020,0
|
|
20230628,153600,140459920,11020,11020,11020,11020,0
|
|
20230628,153500,140459920,11020,11020,11020,11020,0
|
|
20230628,153400,140459920,11020,11020,11020,11020,78
|
|
20230628,153300,140459920,11020,11020,11020,11020,0
|
|
20230628,153200,140459920,11020,11020,11020,11020,0
|
|
20230628,153100,140459920,11020,11020,11020,11020,0
|
|
20230628,153000,140459920,11020,11020,11020,11020,78
|
|
20230628,152900,139600360,11020,11020,11020,11020,0
|
|
20230628,152800,139600360,11020,11020,11020,11020,0
|
|
20230628,152700,139600360,11020,11020,11020,11020,0
|
|
20230628,152600,139600360,11020,11020,11020,11020,0
|
|
20230628,152500,139600360,11020,11020,11020,11020,0
|
|
20230628,152400,139600360,11020,11020,11020,11020,0
|
|
20230628,152300,139600360,11020,11020,11020,11020,0
|
|
20230628,152200,139600360,11020,11020,11020,11020,0
|
|
20230628,152100,139600360,11020,11020,11020,11020,0
|
|
20230628,152000,139600360,11020,11020,11020,11020,0
|
|
20230628,151900,139600360,11020,11010,11020,11010,19
|
|
20230628,151800,139391160,11010,11010,11010,11010,9
|
|
20230628,151700,139292070,11010,11010,11010,11010,0
|
|
20230628,151600,139292070,11010,11010,11010,11010,1
|
|
20230628,151500,139281060,10990,10990,10990,10990,0
|
|
20230628,151400,139281060,10990,10990,10990,10990,0
|
|
20230628,151300,139281060,10990,11000,11000,10990,220
|
|
20230628,151200,136862210,11000,11000,11000,11000,0
|
|
20230628,151100,136862210,11000,11000,11000,11000,0
|
|
20230628,151000,136862210,11000,11000,11000,11000,0
|
|
20230628,150900,136862210,11000,11000,11000,11000,0
|
|
20230628,150800,136862210,11000,11000,11000,11000,0
|
|
20230628,150700,136862210,11000,11000,11000,11000,0
|
|
20230628,150600,136862210,11000,11000,11000,11000,0
|
|
20230628,150500,136862210,11000,11000,11000,11000,0
|
|
20230628,150400,136862210,11000,11000,11000,11000,0
|
|
20230628,150300,136862210,11000,11000,11000,11000,0
|
|
20230628,150200,136862210,11000,11000,11000,11000,0
|
|
20230628,150100,136862210,11000,11000,11000,11000,2
|
|
20230628,150000,136840210,11000,11000,11000,11000,5
|
|
20230628,145900,136785210,11010,11010,11010,11010,0
|
|
20230628,145800,136785210,11010,11010,11010,11010,0
|
|
20230628,145700,136785210,11010,11010,11010,11010,0
|
|
20230628,145600,136785210,11010,11010,11010,11010,0
|
|
20230628,145500,136785210,11010,11010,11010,11010,0
|
|
20230628,145400,136785210,11010,11010,11010,11010,0
|
|
20230628,145300,136785210,11010,11010,11010,11010,0
|
|
20230628,145200,136785210,11010,11010,11010,11010,1
|
|
20230628,145100,136774200,11010,11010,11010,11010,0
|
|
20230628,145000,136774200,11010,11010,11010,11010,2
|
|
20230628,144900,136752180,11000,11000,11000,11000,131
|
|
20230628,144800,135311180,11000,10990,11000,10990,40
|
|
20230628,144700,134871560,11000,11000,11000,11000,0
|
|
20230628,144600,134871560,11000,11000,11000,11000,0
|
|
20230628,144500,134871560,11000,11000,11000,11000,0
|
|
20230628,144400,134871560,11000,11000,11000,11000,2
|
|
20230628,144300,134849560,11000,11000,11000,11000,0
|
|
20230628,144200,134849560,11000,11000,11000,11000,0
|
|
20230628,144100,134849560,11000,11000,11000,11000,78
|
|
20230628,144000,133991560,11000,11000,11000,11000,1
|
|
20230628,143900,133980560,11000,11000,11000,11000,2
|
|
20230628,143800,133958560,11000,11000,11000,11000,0
|
|
20230628,143700,133958560,11000,10990,11000,10990,45
|
|
20230628,143600,133464000,10990,10990,10990,10990,0
|
|
20230628,143500,133464000,10990,10990,10990,10990,10
|
|
20230628,143400,133354100,10990,10990,10990,10990,0
|
|
20230628,143300,133354100,10990,10990,10990,10990,0
|
|
20230628,143200,133354100,10990,10990,10990,10990,0
|
|
20230628,143100,133354100,10990,10990,10990,10990,6
|
|
20230628,143000,133288160,11000,11000,11000,11000,0
|
|
20230628,142900,133288160,11000,11000,11000,11000,0
|
|
20230628,142800,133288160,11000,11000,11000,11000,0
|
|
20230628,142700,133288160,11000,11000,11000,11000,0
|
|
20230628,142600,133288160,11000,11000,11000,11000,0
|
|
20230628,142500,133288160,11000,11000,11000,11000,1
|
|
20230628,142400,133277160,11000,11000,11000,11000,0
|
|
20230628,142300,133277160,11000,11000,11000,11000,0
|
|
20230628,142200,133277160,11000,11000,11000,11000,0
|
|
20230628,142100,133277160,11000,11000,11000,11000,0
|
|
20230628,142000,133277160,11000,11000,11000,11000,100
|
|
20230628,141900,132177160,10990,10990,10990,10990,0
|
|
20230628,141800,132177160,10990,10990,10990,10990,28
|
|
20230628,141700,131869440,10990,10990,10990,10990,0
|
|
20230628,141600,131869440,10990,10990,10990,10990,0
|
|
20230628,141500,131869440,10990,10990,10990,10990,0
|
|
20230628,141400,131869440,10990,10990,10990,10990,0
|
|
20230628,141300,131869440,10990,10990,10990,10990,688
|
|
20230628,141200,124308320,11000,11000,11000,11000,0
|
|
20230628,141100,124308320,11000,11000,11000,11000,0
|
|
20230628,141000,124308320,11000,11000,11000,11000,0
|
|
20230628,140900,124308320,11000,11020,11020,11000,147
|
|
20230628,140800,122690760,11020,11020,11020,11020,0
|
|
20230628,140700,122690760,11020,11020,11020,11020,0
|
|
20230628,140600,122690760,11020,11020,11020,11020,0
|
|
20230628,140500,122690760,11020,11020,11020,11020,0
|
|
20230628,140400,122690760,11020,11020,11020,11020,522
|
|
20230628,140300,116938320,11020,11020,11020,11020,0
|
|
20230628,140200,116938320,11020,11020,11020,11020,0
|
|
20230628,140100,116938320,11020,11020,11020,11020,1
|
|
20230628,140000,116927300,10990,10990,10990,10990,0
|
|
20230628,135900,116927300,10990,10990,10990,10990,0
|
|
20230628,135800,116927300,10990,10990,10990,10990,0
|
|
20230628,135700,116927300,10990,10990,10990,10990,0
|
|
20230628,135600,116927300,10990,11000,11000,10990,450
|
|
20230628,135500,111981340,10990,10990,10990,10990,0
|
|
20230628,135400,111981340,10990,10990,10990,10990,0
|
|
20230628,135300,111981340,10990,10990,10990,10990,0
|
|
20230628,135200,111981340,10990,10990,10990,10990,0
|
|
20230628,135100,111981340,10990,10990,10990,10990,0
|
|
20230628,135000,111981340,10990,10990,10990,10990,0
|
|
20230628,134900,111981340,10990,10990,10990,10990,0
|
|
20230628,134800,111981340,10990,10990,10990,10990,0
|
|
20230628,134700,111981340,10990,10990,10990,10990,0
|
|
20230628,134600,111981340,10990,10990,10990,10990,0
|
|
20230628,134500,111981340,10990,10990,10990,10990,0
|
|
20230628,134400,111981340,10990,10990,10990,10990,0
|
|
20230628,134300,111981340,10990,10990,10990,10990,0
|
|
20230628,134200,111981340,10990,10990,10990,10990,0
|
|
20230628,134100,111981340,10990,10990,10990,10990,0
|
|
20230628,134000,111981340,10990,10990,10990,10990,0
|
|
20230628,133900,111981340,10990,10990,10990,10990,155
|
|
20230628,133800,110277890,10990,10990,10990,10990,59
|
|
20230628,133700,109629480,10990,10990,10990,10990,0
|
|
20230628,133600,109629480,10990,10990,10990,10990,0
|
|
20230628,133500,109629480,10990,11000,11000,10990,300
|
|
20230628,133400,106331900,11020,11020,11020,11020,0
|
|
20230628,133300,106331900,11020,11020,11020,11020,0
|
|
20230628,133200,106331900,11020,11020,11020,11020,0
|
|
20230628,133100,106331900,11020,11020,11020,11020,0
|
|
20230628,133000,106331900,11020,11020,11020,11020,13
|
|
20230628,132900,106188640,11020,11020,11020,11020,0
|
|
20230628,132800,106188640,11020,11020,11020,11020,0
|
|
20230628,132700,106188640,11020,11020,11020,11020,0
|
|
20230628,132600,106188640,11020,11020,11020,11020,0
|
|
20230628,132500,106188640,11020,11020,11020,11020,0
|
|
20230628,132400,106188640,11020,11020,11020,11020,0
|
|
20230628,132300,106188640,11020,11020,11020,11020,0
|
|
20230628,132200,106188640,11020,11020,11020,11020,0
|
|
20230628,132100,106188640,11020,11020,11020,11020,0
|
|
20230628,132000,106188640,11020,11020,11020,11020,17
|
|
20230628,131900,106001300,10990,10990,10990,10990,0
|
|
20230628,131800,106001300,10990,10990,10990,10990,100
|
|
20230628,131700,104902300,10990,11000,11000,10990,32
|
|
20230628,131600,104550600,11030,11030,11030,11030,1
|
|
20230628,131500,104539570,10990,10990,10990,10990,3
|
|
20230628,131400,104506600,10990,10990,10990,10990,0
|
|
20230628,131300,104506600,10990,10990,10990,10990,0
|
|
20230628,131200,104506600,10990,10990,10990,10990,0
|
|
20230628,131100,104506600,10990,10990,10990,10990,0
|
|
20230628,131000,104506600,10990,11000,11000,10990,160
|
|
20230628,130900,102748180,10990,10990,10990,10990,0
|
|
20230628,130800,102748180,10990,10990,10990,10990,0
|
|
20230628,130700,102748180,10990,10990,10990,10990,0
|
|
20230628,130600,102748180,10990,10990,10990,10990,0
|
|
20230628,130500,102748180,10990,10990,10990,10990,0
|
|
20230628,130400,102748180,10990,10990,10990,10990,0
|
|
20230628,130300,102748180,10990,10990,10990,10990,7
|
|
20230628,130200,102671250,10990,11000,11000,10990,160
|
|
20230628,130100,100911310,11000,11000,11000,11000,19
|
|
20230628,130000,100702310,11000,11000,11000,11000,0
|
|
20230628,125900,100702310,11000,11000,11000,11000,0
|
|
20230628,125800,100702310,11000,11000,11000,11000,0
|
|
20230628,125700,100702310,11000,11000,11000,11000,0
|
|
20230628,125600,100702310,11000,11000,11000,11000,0
|
|
20230628,125500,100702310,11000,11000,11000,11000,0
|
|
20230628,125400,100702310,11000,11000,11000,11000,0
|
|
20230628,125300,100702310,11000,11000,11000,11000,0
|
|
20230628,125200,100702310,11000,11000,11000,11000,0
|
|
20230628,125100,100702310,11000,11020,11020,11000,800
|
|
20230628,125000,91899980,11020,11020,11020,11020,0
|
|
20230628,124900,91899980,11020,11020,11020,11020,0
|
|
20230628,124800,91899980,11020,11020,11020,11020,0
|
|
20230628,124700,91899980,11020,11020,11020,11020,0
|
|
20230628,124600,91899980,11020,11020,11020,11020,95
|
|
20230628,124500,90853080,11020,11020,11020,11020,0
|
|
20230628,124400,90853080,11020,11020,11020,11020,0
|
|
20230628,124300,90853080,11020,11020,11020,11020,0
|
|
20230628,124200,90853080,11020,11020,11020,11020,1
|
|
20230628,124100,90842060,11000,11000,11000,11000,0
|
|
20230628,124000,90842060,11000,11000,11000,11000,0
|
|
20230628,123900,90842060,11000,11000,11000,11000,0
|
|
20230628,123800,90842060,11000,11000,11000,11000,0
|
|
20230628,123700,90842060,11000,11000,11000,11000,0
|
|
20230628,123600,90842060,11000,11000,11000,11000,0
|
|
20230628,123500,90842060,11000,11000,11000,11000,0
|
|
20230628,123400,90842060,11000,11000,11000,11000,267
|
|
20230628,123300,87905060,11000,11000,11000,11000,85
|
|
20230628,123200,86970060,11030,11030,11030,11030,1
|
|
20230628,123100,86959030,11030,11030,11030,11030,0
|
|
20230628,123000,86959030,11030,11030,11030,11030,1
|
|
20230628,122900,86948000,11000,11000,11000,11000,0
|
|
20230628,122800,86948000,11000,11000,11000,11000,0
|
|
20230628,122700,86948000,11000,11030,11030,11000,2
|
|
20230628,122600,86925970,11000,11010,11010,11000,54
|
|
20230628,122500,86331830,11030,11030,11030,11030,3
|
|
20230628,122400,86298740,11030,11030,11030,11030,0
|
|
20230628,122300,86298740,11030,11030,11030,11030,0
|
|
20230628,122200,86298740,11030,11030,11030,11030,0
|
|
20230628,122100,86298740,11030,11030,11030,11030,0
|
|
20230628,122000,86298740,11030,11030,11030,11030,0
|
|
20230628,121900,86298740,11030,11030,11030,11030,0
|
|
20230628,121800,86298740,11030,11030,11030,11030,4
|
|
20230628,121700,86254620,11030,11030,11030,11030,0
|
|
20230628,121600,86254620,11030,11030,11030,11030,0
|
|
20230628,121500,86254620,11030,11030,11030,11030,0
|
|
20230628,121400,86254620,11030,11030,11030,11030,10
|
|
20230628,121300,86144320,11030,11030,11030,11030,0
|
|
20230628,121200,86144320,11030,11030,11030,11030,38
|
|
20230628,121100,85725180,11030,11030,11030,11030,0
|
|
20230628,121000,85725180,11030,11030,11030,11030,0
|
|
20230628,120900,85725180,11030,11030,11030,11030,0
|
|
20230628,120800,85725180,11030,11030,11030,11030,0
|
|
20230628,120700,85725180,11030,11030,11030,11030,0
|
|
20230628,120600,85725180,11030,11030,11030,11030,56
|
|
20230628,120500,85107500,11030,11030,11030,11030,0
|
|
20230628,120400,85107500,11030,11030,11030,11030,0
|
|
20230628,120300,85107500,11030,11030,11030,11030,0
|
|
20230628,120200,85107500,11030,11030,11030,11030,0
|
|
20230628,120100,85107500,11030,11030,11030,11030,9
|
|
20230628,120000,85008230,11030,11030,11030,11030,1
|
|
20230628,115900,84997200,11010,11010,11010,11010,0
|
|
20230628,115800,84997200,11010,11010,11010,11010,0
|
|
20230628,115700,84997200,11010,11010,11010,11010,0
|
|
20230628,115600,84997200,11010,11010,11010,11010,0
|
|
20230628,115500,84997200,11010,11010,11010,11010,0
|
|
20230628,115400,84997200,11010,11010,11010,11010,0
|
|
20230628,115300,84997200,11010,11010,11010,11010,4
|
|
20230628,115200,84953160,11030,11030,11030,11030,0
|
|
20230628,115100,84953160,11030,11030,11030,11030,0
|
|
20230628,115000,84953160,11030,11030,11030,11030,1
|
|
20230628,114900,84942130,11030,11030,11030,11030,0
|
|
20230628,114800,84942130,11030,11030,11030,11030,0
|
|
20230628,114700,84942130,11030,11030,11030,11030,0
|
|
20230628,114600,84942130,11030,11030,11030,11030,0
|
|
20230628,114500,84942130,11030,11030,11030,11030,0
|
|
20230628,114400,84942130,11030,11030,11030,11030,3
|
|
20230628,114300,84909040,11030,11030,11030,11030,0
|
|
20230628,114200,84909040,11030,11030,11030,11030,0
|
|
20230628,114100,84909040,11030,11030,11030,11030,0
|
|
20230628,114000,84909040,11030,11030,11030,11030,0
|
|
20230628,113900,84909040,11030,11030,11030,11030,0
|
|
20230628,113800,84909040,11030,11030,11030,11030,0
|
|
20230628,113700,84909040,11030,11030,11030,11030,0
|
|
20230628,113600,84909040,11030,11030,11030,11030,1
|
|
20230628,113500,84898010,11010,11010,11010,11010,0
|
|
20230628,113400,84898010,11010,11010,11010,11010,0
|
|
20230628,113300,84898010,11010,11010,11010,11010,1
|
|
20230628,113200,84887000,11030,11030,11030,11030,0
|
|
20230628,113100,84887000,11030,11030,11030,11030,0
|
|
20230628,113000,84887000,11030,11030,11030,11030,1
|
|
20230628,112900,84875970,11030,11030,11030,11030,16
|
|
20230628,112800,84699490,11030,11030,11030,11030,0
|
|
20230628,112700,84699490,11030,11030,11030,11030,0
|
|
20230628,112600,84699490,11030,11030,11030,11030,15
|
|
20230628,112500,84534040,11030,11030,11030,11030,0
|
|
20230628,112400,84534040,11030,11030,11030,11030,0
|
|
20230628,112300,84534040,11030,11030,11030,11030,0
|
|
20230628,112200,84534040,11030,11030,11030,11030,0
|
|
20230628,112100,84534040,11030,11030,11030,11030,0
|
|
20230628,112000,84534040,11030,11030,11030,11030,0
|
|
20230628,111900,84534040,11030,11030,11030,11030,0
|
|
20230628,111800,84534040,11030,11030,11030,11030,0
|
|
20230628,111700,84534040,11030,11030,11030,11030,0
|
|
20230628,111600,84534040,11030,11030,11030,11030,0
|
|
20230628,111500,84534040,11030,11030,11030,11030,0
|
|
20230628,111400,84534040,11030,11030,11030,11030,0
|
|
20230628,111300,84534040,11030,11030,11030,11030,0
|
|
20230628,111200,84534040,11030,11030,11030,11030,0
|
|
20230628,111100,84534040,11030,11030,11030,11030,100
|
|
20230628,111000,83431040,10990,10990,10990,10990,0
|
|
20230628,110900,83431040,10990,10990,10990,10990,0
|
|
20230628,110800,83431040,10990,10990,10990,10990,0
|
|
20230628,110700,83431040,10990,10990,10990,10990,0
|
|
20230628,110600,83431040,10990,10990,10990,10990,0
|
|
20230628,110500,83431040,10990,10990,10990,10990,0
|
|
20230628,110400,83431040,10990,10990,10990,10990,0
|
|
20230628,110300,83431040,10990,10990,10990,10990,0
|
|
20230628,110200,83431040,10990,10990,10990,10990,1
|
|
20230628,110100,83420050,10990,10990,10990,10990,0
|
|
20230628,110000,83420050,10990,10990,10990,10990,0
|
|
20230628,105900,83420050,10990,10990,10990,10990,0
|
|
20230628,105800,83420050,10990,10990,10990,10990,0
|
|
20230628,105700,83420050,10990,10990,10990,10990,0
|
|
20230628,105600,83420050,10990,10990,10990,10990,0
|
|
20230628,105500,83420050,10990,10990,10990,10990,0
|
|
20230628,105400,83420050,10990,10990,10990,10990,0
|
|
20230628,105300,83420050,10990,10990,10990,10990,4
|
|
20230628,105200,83376090,10980,10980,10980,10980,0
|
|
20230628,105100,83376090,10980,11000,11000,10980,189
|
|
20230628,105000,81300130,11000,11000,11000,11000,4
|
|
20230628,104900,81256130,11010,11010,11010,11010,2
|
|
20230628,104800,81234110,11020,11020,11020,11020,9
|
|
20230628,104700,81134930,11030,11030,11030,11030,0
|
|
20230628,104600,81134930,11030,11030,11030,11030,0
|
|
20230628,104500,81134930,11030,11040,11040,11030,12
|
|
20230628,104400,81002470,11030,11030,11030,11030,0
|
|
20230628,104300,81002470,11030,11030,11030,11030,35
|
|
20230628,104200,80616420,11030,11030,11030,11030,0
|
|
20230628,104100,80616420,11030,11030,11030,11030,8
|
|
20230628,104000,80528180,11030,11030,11030,11030,0
|
|
20230628,103900,80528180,11030,11030,11030,11030,0
|
|
20230628,103800,80528180,11030,11030,11030,11030,0
|
|
20230628,103700,80528180,11030,11030,11030,11030,0
|
|
20230628,103600,80528180,11030,11030,11030,11030,33
|
|
20230628,103500,80164190,11010,11010,11010,11010,0
|
|
20230628,103400,80164190,11010,11010,11010,11010,0
|
|
20230628,103300,80164190,11010,11010,11010,11010,0
|
|
20230628,103200,80164190,11010,11010,11010,11010,0
|
|
20230628,103100,80164190,11010,11010,11010,11010,8
|
|
20230628,103000,80076110,11010,11010,11010,11010,0
|
|
20230628,102900,80076110,11010,11010,11010,11010,7
|
|
20230628,102800,79999040,11010,11010,11010,11010,0
|
|
20230628,102700,79999040,11010,11010,11010,11010,0
|
|
20230628,102600,79999040,11010,11010,11010,11010,0
|
|
20230628,102500,79999040,11010,11010,11010,11010,0
|
|
20230628,102400,79999040,11010,11010,11010,11010,0
|
|
20230628,102300,79999040,11010,11010,11010,11010,298
|
|
20230628,102200,76718060,11000,11000,11000,11000,490
|
|
20230628,102100,71328060,11000,11000,11000,11000,200
|
|
20230628,102000,69128060,11000,11000,11000,11000,0
|
|
20230628,101900,69128060,11000,11000,11000,11000,1
|
|
20230628,101800,69117060,10990,10990,10990,10990,122
|
|
20230628,101700,67776280,11000,10980,11000,10980,4
|
|
20230628,101600,67732340,10980,10980,10980,10980,333
|
|
20230628,101500,64076000,10990,11000,11000,10990,117
|
|
20230628,101400,62790160,11000,11000,11000,11000,0
|
|
20230628,101300,62790160,11000,11000,11000,11000,0
|
|
20230628,101200,62790160,11000,11000,11000,11000,0
|
|
20230628,101100,62790160,11000,11000,11000,11000,0
|
|
20230628,101000,62790160,11000,11000,11000,10990,503
|
|
20230628,100900,57258760,11010,11040,11040,11010,208
|
|
20230628,100800,54967610,11040,11040,11040,11040,0
|
|
20230628,100700,54967610,11040,11030,11040,11030,48
|
|
20230628,100600,54437740,11030,11030,11030,11030,27
|
|
20230628,100500,54139930,11040,11040,11040,11040,75
|
|
20230628,100400,53311930,11040,11050,11050,11040,398
|
|
20230628,100300,48917670,11050,11050,11050,11050,12
|
|
20230628,100200,48785070,11070,11070,11070,11070,1
|
|
20230628,100100,48774000,11060,11060,11060,11060,0
|
|
20230628,100000,48774000,11060,11060,11060,11060,1
|
|
20230628,095900,48762940,11050,11050,11060,11050,64
|
|
20230628,095800,48055680,11050,11110,11110,11050,42
|
|
20230628,095700,47591250,11120,11120,11120,11120,0
|
|
20230628,095600,47591250,11120,11120,11120,11120,1
|
|
20230628,095500,47580130,11140,11140,11140,11140,0
|
|
20230628,095400,47580130,11140,11140,11140,11140,0
|
|
20230628,095300,47580130,11140,11140,11140,11140,1
|
|
20230628,095200,47568990,11140,11140,11140,11140,4
|
|
20230628,095100,47524430,11150,11150,11150,11150,5
|
|
20230628,095000,47468680,11130,11130,11130,11130,0
|
|
20230628,094900,47468680,11130,11150,11150,11130,3
|
|
20230628,094800,47435260,11140,11140,11140,11140,4
|
|
20230628,094700,47390700,11140,11120,11140,11120,26
|
|
20230628,094600,47101330,11040,11040,11040,11040,97
|
|
20230628,094500,46030450,11040,11110,11110,11040,13
|
|
20230628,094400,45886860,11110,11110,11110,11110,3
|
|
20230628,094300,45853530,11060,11060,11060,11060,0
|
|
20230628,094200,45853530,11060,11060,11060,11060,0
|
|
20230628,094100,45853530,11060,11060,11060,11060,0
|
|
20230628,094000,45853530,11060,11060,11060,11060,359
|
|
20230628,093900,41882990,11040,11050,11050,11040,5
|
|
20230628,093800,41827770,11060,11060,11060,11060,0
|
|
20230628,093700,41827770,11060,11060,11060,11060,141
|
|
20230628,093600,40268310,11080,11080,11080,11080,1
|
|
20230628,093500,40257230,11080,11070,11080,11060,101
|
|
20230628,093400,39139970,11080,11080,11080,11080,0
|
|
20230628,093300,39139970,11080,11080,11080,11080,134
|
|
20230628,093200,37655250,11080,11080,11080,11080,0
|
|
20230628,093100,37655250,11080,11060,11080,11060,33
|
|
20230628,093000,37290210,11060,11060,11060,11060,0
|
|
20230628,092900,37290210,11060,11060,11060,11060,1
|
|
20230628,092800,37279150,11080,11080,11080,11080,0
|
|
20230628,092700,37279150,11080,11080,11080,11080,0
|
|
20230628,092600,37279150,11080,11080,11080,11080,6
|
|
20230628,092500,37212670,11080,11080,11080,11080,4
|
|
20230628,092400,37168350,11110,11110,11110,11110,0
|
|
20230628,092300,37168350,11110,11110,11110,11110,0
|
|
20230628,092200,37168350,11110,11110,11110,11110,0
|
|
20230628,092100,37168350,11110,11110,11110,11110,1
|
|
20230628,092000,37157240,11120,11120,11120,11120,1
|
|
20230628,091900,37146120,11080,11100,11100,11080,52
|
|
20230628,091800,36568940,11130,11130,11130,11130,0
|
|
20230628,091700,36568940,11130,11130,11130,11130,0
|
|
20230628,091600,36568940,11130,11130,11140,11130,29
|
|
20230628,091500,36246160,11130,11130,11130,11130,4
|
|
20230628,091400,36201640,11130,11130,11130,11130,0
|
|
20230628,091300,36201640,11130,11080,11130,11080,28
|
|
20230628,091200,35890720,11080,11040,11080,11040,2785
|
|
20230628,091100,5033450,11030,11030,11030,11030,0
|
|
20230628,091000,5033450,11030,11030,11030,11030,0
|
|
20230628,090900,5033450,11030,11020,11030,11020,2
|
|
20230628,090800,5011400,11020,11020,11020,11020,0
|
|
20230628,090700,5011400,11020,11020,11020,11020,0
|
|
20230628,090600,5011400,11020,11020,11020,11020,15
|
|
20230628,090500,4846100,10990,10990,10990,10990,1
|
|
20230628,090400,4835110,10990,10990,10990,10990,0
|
|
20230628,090300,4835110,10990,10990,10990,10990,0
|
|
20230628,090200,4835110,10990,10990,10990,10990,0
|
|
20230628,090100,4835110,10990,10990,10990,10990,0
|
|
20230628,090000,4835110,10990,10990,10990,10980,440
|