611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190800,122806950,11380,11380,11380,11380,451
|
|
20230627,190700,122806950,11380,11380,11380,11380,0
|
|
20230627,190600,122806950,11380,11380,11380,11380,0
|
|
20230627,190500,122806950,11380,11380,11380,11380,0
|
|
20230627,190400,122806950,11380,11380,11380,11380,0
|
|
20230627,190300,122806950,11380,11380,11380,11380,0
|
|
20230627,190200,122806950,11380,11380,11380,11380,0
|
|
20230627,190100,122806950,11380,11380,11380,11380,0
|
|
20230627,190000,122806950,11380,11380,11380,11380,0
|
|
20230627,185900,122806950,11380,11380,11380,11380,0
|
|
20230627,185800,122806950,11380,11380,11380,11380,0
|
|
20230627,185700,122806950,11380,11380,11380,11380,0
|
|
20230627,185600,122806950,11380,11380,11380,11380,0
|
|
20230627,185500,122806950,11380,11380,11380,11380,0
|
|
20230627,185400,122806950,11380,11380,11380,11380,0
|
|
20230627,185300,122806950,11380,11380,11380,11380,0
|
|
20230627,185200,122806950,11380,11380,11380,11380,0
|
|
20230627,185100,122806950,11380,11380,11380,11380,0
|
|
20230627,185000,122806950,11380,11380,11380,11380,0
|
|
20230627,184900,122806950,11380,11380,11380,11380,0
|
|
20230627,184800,122806950,11380,11380,11380,11380,0
|
|
20230627,184700,122806950,11380,11380,11380,11380,0
|
|
20230627,184600,122806950,11380,11380,11380,11380,0
|
|
20230627,184500,122806950,11380,11380,11380,11380,0
|
|
20230627,184400,122806950,11380,11380,11380,11380,0
|
|
20230627,184300,122806950,11380,11380,11380,11380,0
|
|
20230627,184200,122806950,11380,11380,11380,11380,0
|
|
20230627,184100,122806950,11380,11380,11380,11380,0
|
|
20230627,184000,122806950,11380,11380,11380,11380,0
|
|
20230627,183900,122806950,11380,11380,11380,11380,0
|
|
20230627,183800,122806950,11380,11380,11380,11380,451
|
|
20230627,183700,122806950,11380,11380,11380,11380,0
|
|
20230627,183600,122806950,11380,11380,11380,11380,0
|
|
20230627,183500,122806950,11380,11380,11380,11380,0
|
|
20230627,183400,122806950,11380,11380,11380,11380,0
|
|
20230627,183300,122806950,11380,11380,11380,11380,0
|
|
20230627,183200,122806950,11380,11380,11380,11380,0
|
|
20230627,183100,122806950,11380,11380,11380,11380,0
|
|
20230627,183000,122806950,11380,11380,11380,11380,0
|
|
20230627,182900,122806950,11380,11380,11380,11380,0
|
|
20230627,182800,122806950,11380,11380,11380,11380,0
|
|
20230627,182700,122806950,11380,11380,11380,11380,0
|
|
20230627,182600,122806950,11380,11380,11380,11380,0
|
|
20230627,182500,122806950,11380,11380,11380,11380,0
|
|
20230627,182400,122806950,11380,11380,11380,11380,0
|
|
20230627,182300,122806950,11380,11380,11380,11380,0
|
|
20230627,182200,122806950,11380,11380,11380,11380,0
|
|
20230627,182100,122806950,11380,11380,11380,11380,0
|
|
20230627,182000,122806950,11380,11380,11380,11380,0
|
|
20230627,181900,122806950,11380,11380,11380,11380,0
|
|
20230627,181800,122806950,11380,11380,11380,11380,0
|
|
20230627,181700,122806950,11380,11380,11380,11380,0
|
|
20230627,181600,122806950,11380,11380,11380,11380,0
|
|
20230627,181500,122806950,11380,11380,11380,11380,0
|
|
20230627,181400,122806950,11380,11380,11380,11380,0
|
|
20230627,181300,122806950,11380,11380,11380,11380,0
|
|
20230627,181200,122806950,11380,11380,11380,11380,0
|
|
20230627,181100,122806950,11380,11380,11380,11380,0
|
|
20230627,181000,122806950,11380,11380,11380,11380,0
|
|
20230627,180900,122806950,11380,11380,11380,11380,0
|
|
20230627,180800,122806950,11380,11380,11380,11380,451
|
|
20230627,180700,122806950,11380,11380,11380,11380,0
|
|
20230627,180600,122806950,11380,11380,11380,11380,0
|
|
20230627,180500,122806950,11380,11380,11380,11380,0
|
|
20230627,180400,122806950,11380,11380,11380,11380,0
|
|
20230627,180300,122806950,11380,11380,11380,11380,0
|
|
20230627,180200,122806950,11380,11380,11380,11380,0
|
|
20230627,180100,122806950,11380,11380,11380,11380,0
|
|
20230627,180000,122806950,11380,11380,11380,11380,0
|
|
20230627,175900,122806950,11380,11380,11380,11380,0
|
|
20230627,175800,122806950,11380,11380,11380,11380,0
|
|
20230627,175700,122806950,11380,11380,11380,11380,0
|
|
20230627,175600,122806950,11380,11380,11380,11380,0
|
|
20230627,175500,122806950,11380,11380,11380,11380,0
|
|
20230627,175400,122806950,11380,11380,11380,11380,0
|
|
20230627,175300,122806950,11380,11380,11380,11380,0
|
|
20230627,175200,122806950,11380,11380,11380,11380,0
|
|
20230627,175100,122806950,11380,11380,11380,11380,0
|
|
20230627,175000,122806950,11380,11380,11380,11380,0
|
|
20230627,174900,122806950,11380,11380,11380,11380,0
|
|
20230627,174800,122806950,11380,11380,11380,11380,0
|
|
20230627,174700,122806950,11380,11380,11380,11380,0
|
|
20230627,174600,122806950,11380,11380,11380,11380,0
|
|
20230627,174500,122806950,11380,11380,11380,11380,0
|
|
20230627,174400,122806950,11380,11380,11380,11380,0
|
|
20230627,174300,122806950,11380,11380,11380,11380,0
|
|
20230627,174200,122806950,11380,11380,11380,11380,0
|
|
20230627,174100,122806950,11380,11380,11380,11380,0
|
|
20230627,174000,122806950,11380,11380,11380,11380,0
|
|
20230627,173900,122806950,11380,11380,11380,11380,0
|
|
20230627,173800,122806950,11380,11380,11380,11380,451
|
|
20230627,173700,122806950,11380,11380,11380,11380,0
|
|
20230627,173600,122806950,11380,11380,11380,11380,0
|
|
20230627,173500,122806950,11380,11380,11380,11380,0
|
|
20230627,173400,122806950,11380,11380,11380,11380,0
|
|
20230627,173300,122806950,11380,11380,11380,11380,0
|
|
20230627,173200,122806950,11380,11380,11380,11380,0
|
|
20230627,173100,122806950,11380,11380,11380,11380,0
|
|
20230627,173000,122806950,11380,11380,11380,11380,0
|
|
20230627,172900,122806950,11380,11380,11380,11380,0
|
|
20230627,172800,122806950,11380,11380,11380,11380,0
|
|
20230627,172700,122806950,11380,11380,11380,11380,0
|
|
20230627,172600,122806950,11380,11380,11380,11380,0
|
|
20230627,172500,122806950,11380,11380,11380,11380,0
|
|
20230627,172400,122806950,11380,11380,11380,11380,0
|
|
20230627,172300,122806950,11380,11380,11380,11380,0
|
|
20230627,172200,122806950,11380,11380,11380,11380,0
|
|
20230627,172100,122806950,11380,11380,11380,11380,0
|
|
20230627,172000,122806950,11380,11380,11380,11380,0
|
|
20230627,171900,122806950,11380,11380,11380,11380,0
|
|
20230627,171800,122806950,11380,11380,11380,11380,0
|
|
20230627,171700,122806950,11380,11380,11380,11380,0
|
|
20230627,171600,122806950,11380,11380,11380,11380,0
|
|
20230627,171500,122806950,11380,11380,11380,11380,0
|
|
20230627,171400,122806950,11380,11380,11380,11380,0
|
|
20230627,171300,122806950,11380,11380,11380,11380,0
|
|
20230627,171200,122806950,11380,11380,11380,11380,0
|
|
20230627,171100,122806950,11380,11380,11380,11380,0
|
|
20230627,171000,122806950,11380,11380,11380,11380,0
|
|
20230627,170900,122806950,11380,11380,11380,11380,0
|
|
20230627,170800,122806950,11380,11380,11380,11380,451
|
|
20230627,170700,122806950,11380,11380,11380,11380,0
|
|
20230627,170600,122806950,11380,11380,11380,11380,0
|
|
20230627,170500,122806950,11380,11380,11380,11380,0
|
|
20230627,170400,122806950,11380,11380,11380,11380,0
|
|
20230627,170300,122806950,11380,11380,11380,11380,0
|
|
20230627,170200,122806950,11380,11380,11380,11380,0
|
|
20230627,170100,122806950,11380,11380,11380,11380,0
|
|
20230627,170000,122806950,11380,11380,11380,11380,0
|
|
20230627,165900,122806950,11380,11380,11380,11380,0
|
|
20230627,165800,122806950,11380,11380,11380,11380,0
|
|
20230627,165700,122806950,11380,11380,11380,11380,0
|
|
20230627,165600,122806950,11380,11380,11380,11380,0
|
|
20230627,165500,122806950,11380,11380,11380,11380,0
|
|
20230627,165400,122806950,11380,11380,11380,11380,0
|
|
20230627,165300,122806950,11380,11380,11380,11380,0
|
|
20230627,165200,122806950,11380,11380,11380,11380,0
|
|
20230627,165100,122806950,11380,11380,11380,11380,0
|
|
20230627,165000,122806950,11380,11380,11380,11380,0
|
|
20230627,164900,122806950,11380,11380,11380,11380,0
|
|
20230627,164800,122806950,11380,11380,11380,11380,0
|
|
20230627,164700,122806950,11380,11380,11380,11380,0
|
|
20230627,164600,122806950,11380,11380,11380,11380,0
|
|
20230627,164500,122806950,11380,11380,11380,11380,0
|
|
20230627,164400,122806950,11380,11380,11380,11380,0
|
|
20230627,164300,122806950,11380,11380,11380,11380,0
|
|
20230627,164200,122806950,11380,11380,11380,11380,0
|
|
20230627,164100,122806950,11380,11380,11380,11380,0
|
|
20230627,164000,122806950,11380,11380,11380,11380,0
|
|
20230627,163900,122806950,11380,11380,11380,11380,0
|
|
20230627,163800,122806950,11380,11380,11380,11380,451
|
|
20230627,163700,122806950,11380,11380,11380,11380,0
|
|
20230627,163600,122806950,11380,11380,11380,11380,0
|
|
20230627,163500,122806950,11380,11380,11380,11380,0
|
|
20230627,163400,122806950,11380,11380,11380,11380,0
|
|
20230627,163300,122806950,11380,11380,11380,11380,0
|
|
20230627,163200,122806950,11380,11380,11380,11380,0
|
|
20230627,163100,122806950,11380,11380,11380,11380,0
|
|
20230627,163000,122806950,11380,11380,11380,11380,0
|
|
20230627,162900,122806950,11380,11380,11380,11380,0
|
|
20230627,162800,122806950,11380,11380,11380,11380,0
|
|
20230627,162700,122806950,11380,11380,11380,11380,0
|
|
20230627,162600,122806950,11380,11380,11380,11380,0
|
|
20230627,162500,122806950,11380,11380,11380,11380,0
|
|
20230627,162400,122806950,11380,11380,11380,11380,0
|
|
20230627,162300,122806950,11380,11380,11380,11380,0
|
|
20230627,162200,122806950,11380,11380,11380,11380,0
|
|
20230627,162100,122806950,11380,11380,11380,11380,0
|
|
20230627,162000,122806950,11380,11380,11380,11380,0
|
|
20230627,161900,122806950,11380,11380,11380,11380,0
|
|
20230627,161800,122806950,11380,11380,11380,11380,0
|
|
20230627,161700,122806950,11380,11380,11380,11380,0
|
|
20230627,161600,122806950,11380,11380,11380,11380,0
|
|
20230627,161500,122806950,11380,11380,11380,11380,0
|
|
20230627,161400,122806950,11380,11380,11380,11380,0
|
|
20230627,161300,122806950,11380,11380,11380,11380,0
|
|
20230627,161200,122806950,11380,11380,11380,11380,0
|
|
20230627,161100,122806950,11380,11380,11380,11380,0
|
|
20230627,161000,122806950,11380,11380,11380,11380,0
|
|
20230627,160900,122806950,11380,11380,11380,11380,0
|
|
20230627,160800,122806950,11380,11380,11380,11380,451
|
|
20230627,160700,122806950,11380,11380,11380,11380,0
|
|
20230627,160600,122806950,11380,11380,11380,11380,0
|
|
20230627,160500,122806950,11380,11380,11380,11380,0
|
|
20230627,160400,122806950,11380,11380,11380,11380,0
|
|
20230627,160300,122806950,11380,11380,11380,11380,0
|
|
20230627,160200,122806950,11380,11380,11380,11380,0
|
|
20230627,160100,122806950,11380,11380,11380,11380,0
|
|
20230627,160000,122806950,11380,11380,11380,11380,0
|
|
20230627,155900,122806950,11380,11380,11380,11380,0
|
|
20230627,155800,122806950,11380,11380,11380,11380,0
|
|
20230627,155700,122806950,11380,11380,11380,11380,0
|
|
20230627,155600,122806950,11380,11380,11380,11380,0
|
|
20230627,155500,122806950,11380,11380,11380,11380,0
|
|
20230627,155400,122806950,11380,11380,11380,11380,0
|
|
20230627,155300,122806950,11380,11380,11380,11380,0
|
|
20230627,155200,122806950,11380,11380,11380,11380,0
|
|
20230627,155100,122806950,11380,11380,11380,11380,0
|
|
20230627,155000,122806950,11380,11380,11380,11380,0
|
|
20230627,154900,122806950,11380,11380,11380,11380,0
|
|
20230627,154800,122806950,11380,11380,11380,11380,0
|
|
20230627,154700,122806950,11380,11380,11380,11380,0
|
|
20230627,154600,122806950,11380,11380,11380,11380,0
|
|
20230627,154500,122806950,11380,11380,11380,11380,0
|
|
20230627,154400,122806950,11380,11380,11380,11380,0
|
|
20230627,154300,122806950,11380,11380,11380,11380,0
|
|
20230627,154200,122806950,11380,11380,11380,11380,0
|
|
20230627,154100,122806950,11380,11380,11380,11380,0
|
|
20230627,154000,122806950,11380,11380,11380,11380,0
|
|
20230627,153900,122806950,11380,11380,11380,11380,0
|
|
20230627,153800,122806950,11380,11380,11380,11380,451
|
|
20230627,153700,122806950,11380,11380,11380,11380,0
|
|
20230627,153600,122806950,11380,11380,11380,11380,0
|
|
20230627,153500,122806950,11380,11380,11380,11380,0
|
|
20230627,153400,122806950,11380,11380,11380,11380,0
|
|
20230627,153300,122806950,11380,11380,11380,11380,0
|
|
20230627,153200,122806950,11380,11380,11380,11380,0
|
|
20230627,153100,122806950,11380,11380,11380,11380,0
|
|
20230627,153000,122806950,11380,11380,11380,11380,451
|
|
20230627,152900,117674570,11320,11320,11320,11320,0
|
|
20230627,152800,117674570,11320,11320,11320,11320,0
|
|
20230627,152700,117674570,11320,11320,11320,11320,0
|
|
20230627,152600,117674570,11320,11320,11320,11320,0
|
|
20230627,152500,117674570,11320,11320,11320,11320,0
|
|
20230627,152400,117674570,11320,11320,11320,11320,0
|
|
20230627,152300,117674570,11320,11320,11320,11320,0
|
|
20230627,152200,117674570,11320,11320,11320,11320,0
|
|
20230627,152100,117674570,11320,11320,11320,11320,0
|
|
20230627,152000,117674570,11320,11320,11320,11320,0
|
|
20230627,151900,117674570,11320,11320,11320,11320,10
|
|
20230627,151800,117561370,11330,11330,11330,11330,53
|
|
20230627,151700,116960880,11330,11320,11330,11320,9
|
|
20230627,151600,116858990,11330,11330,11330,11330,0
|
|
20230627,151500,116858990,11330,11330,11330,11330,1
|
|
20230627,151400,116847660,11320,11320,11320,11320,0
|
|
20230627,151300,116847660,11320,11320,11320,11320,3
|
|
20230627,151200,116813700,11330,11330,11330,11330,1
|
|
20230627,151100,116802370,11330,11330,11330,11330,0
|
|
20230627,151000,116802370,11330,11330,11330,11330,1
|
|
20230627,150900,116791040,11320,11320,11320,11320,0
|
|
20230627,150800,116791040,11320,11320,11320,11320,0
|
|
20230627,150700,116791040,11320,11320,11320,11320,3
|
|
20230627,150600,116757080,11330,11330,11330,11330,0
|
|
20230627,150500,116757080,11330,11330,11330,11330,0
|
|
20230627,150400,116757080,11330,11310,11330,11310,30
|
|
20230627,150300,116417390,11310,11310,11310,11310,0
|
|
20230627,150200,116417390,11310,11310,11310,11310,0
|
|
20230627,150100,116417390,11310,11300,11310,11300,100
|
|
20230627,150000,115286550,11290,11290,11290,11290,0
|
|
20230627,145900,115286550,11290,11290,11290,11290,3
|
|
20230627,145800,115252680,11300,11300,11300,11300,0
|
|
20230627,145700,115252680,11300,11310,11310,11300,326
|
|
20230627,145600,111567980,11300,11300,11300,11300,4
|
|
20230627,145500,111522780,11310,11310,11310,11310,0
|
|
20230627,145400,111522780,11310,11310,11310,11310,16
|
|
20230627,145300,111341820,11320,11320,11320,11320,0
|
|
20230627,145200,111341820,11320,11320,11320,11320,0
|
|
20230627,145100,111341820,11320,11310,11320,11310,3
|
|
20230627,145000,111307870,11320,11320,11320,11320,0
|
|
20230627,144900,111307870,11320,11320,11320,11320,0
|
|
20230627,144800,111307870,11320,11320,11320,11320,0
|
|
20230627,144700,111307870,11320,11320,11320,11320,2
|
|
20230627,144600,111285230,11310,11310,11310,11310,0
|
|
20230627,144500,111285230,11310,11310,11310,11310,0
|
|
20230627,144400,111285230,11310,11310,11310,11310,4
|
|
20230627,144300,111239990,11320,11320,11320,11300,9
|
|
20230627,144200,111138170,11310,11320,11320,11310,59
|
|
20230627,144100,110470440,11330,11330,11330,11330,12
|
|
20230627,144000,110334480,11340,11330,11340,11330,58
|
|
20230627,143900,109677240,11330,11330,11330,11330,0
|
|
20230627,143800,109677240,11330,11320,11330,11320,269
|
|
20230627,143700,106632040,11310,11310,11310,11310,146
|
|
20230627,143600,104980780,11300,11300,11300,11300,0
|
|
20230627,143500,104980780,11300,11300,11300,11300,0
|
|
20230627,143400,104980780,11300,11300,11300,11300,0
|
|
20230627,143300,104980780,11300,11300,11300,11300,0
|
|
20230627,143200,104980780,11300,11300,11300,11300,0
|
|
20230627,143100,104980780,11300,11300,11300,11300,0
|
|
20230627,143000,104980780,11300,11310,11310,11300,41
|
|
20230627,142900,104517250,11310,11310,11310,11310,39
|
|
20230627,142800,104076160,11310,11310,11310,11310,31
|
|
20230627,142700,103725550,11310,11310,11310,11310,48
|
|
20230627,142600,103182670,11310,11310,11310,11310,0
|
|
20230627,142500,103182670,11310,11310,11310,11310,0
|
|
20230627,142400,103182670,11310,11300,11310,11300,48
|
|
20230627,142300,102639980,11300,11300,11300,11300,1
|
|
20230627,142200,102628680,11300,11290,11300,11290,434
|
|
20230627,142100,97725070,11290,11290,11290,11290,32
|
|
20230627,142000,97363790,11290,11290,11290,11290,154
|
|
20230627,141900,95625130,11290,11290,11290,11290,0
|
|
20230627,141800,95625130,11290,11290,11290,11290,0
|
|
20230627,141700,95625130,11290,11290,11290,11290,91
|
|
20230627,141600,94597740,11280,11280,11280,11280,0
|
|
20230627,141500,94597740,11280,11280,11280,11280,60
|
|
20230627,141400,93920940,11290,11290,11290,11290,37
|
|
20230627,141300,93503210,11290,11290,11290,11290,0
|
|
20230627,141200,93503210,11290,11290,11290,11290,0
|
|
20230627,141100,93503210,11290,11290,11290,11290,43
|
|
20230627,141000,93017740,11290,11290,11290,11290,0
|
|
20230627,140900,93017740,11290,11290,11290,11290,0
|
|
20230627,140800,93017740,11290,11290,11290,11290,79
|
|
20230627,140700,92125830,11290,11290,11290,11290,0
|
|
20230627,140600,92125830,11290,11290,11290,11290,0
|
|
20230627,140500,92125830,11290,11290,11290,11290,0
|
|
20230627,140400,92125830,11290,11290,11290,11290,228
|
|
20230627,140300,89551710,11280,11280,11280,11280,0
|
|
20230627,140200,89551710,11280,11280,11280,11280,3
|
|
20230627,140100,89517870,11290,11290,11290,11290,0
|
|
20230627,140000,89517870,11290,11290,11290,11290,35
|
|
20230627,135900,89122720,11290,11290,11290,11290,0
|
|
20230627,135800,89122720,11290,11290,11290,11290,0
|
|
20230627,135700,89122720,11290,11290,11290,11290,40
|
|
20230627,135600,88671120,11290,11290,11290,11290,0
|
|
20230627,135500,88671120,11290,11290,11290,11290,0
|
|
20230627,135400,88671120,11290,11290,11290,11290,0
|
|
20230627,135300,88671120,11290,11290,11290,11290,102
|
|
20230627,135200,87519540,11290,11290,11290,11290,0
|
|
20230627,135100,87519540,11290,11290,11290,11290,0
|
|
20230627,135000,87519540,11290,11290,11290,11290,0
|
|
20230627,134900,87519540,11290,11290,11290,11290,105
|
|
20230627,134800,86334090,11290,11290,11290,11290,0
|
|
20230627,134700,86334090,11290,11290,11290,11290,0
|
|
20230627,134600,86334090,11290,11290,11290,11290,0
|
|
20230627,134500,86334090,11290,11290,11290,11290,0
|
|
20230627,134400,86334090,11290,11290,11290,11290,0
|
|
20230627,134300,86334090,11290,11290,11290,11290,85
|
|
20230627,134200,85374440,11290,11290,11290,11290,0
|
|
20230627,134100,85374440,11290,11290,11290,11290,0
|
|
20230627,134000,85374440,11290,11290,11290,11290,0
|
|
20230627,133900,85374440,11290,11290,11290,11290,0
|
|
20230627,133800,85374440,11290,11290,11290,11290,0
|
|
20230627,133700,85374440,11290,11290,11290,11290,140
|
|
20230627,133600,83793840,11280,11280,11280,11280,3
|
|
20230627,133500,83760000,11290,11290,11290,11290,0
|
|
20230627,133400,83760000,11290,11290,11290,11290,0
|
|
20230627,133300,83760000,11290,11290,11290,11290,0
|
|
20230627,133200,83760000,11290,11290,11290,11290,0
|
|
20230627,133100,83760000,11290,11290,11290,11290,134
|
|
20230627,133000,82247140,11290,11290,11290,11290,0
|
|
20230627,132900,82247140,11290,11290,11290,11290,0
|
|
20230627,132800,82247140,11290,11290,11290,11290,0
|
|
20230627,132700,82247140,11290,11290,11290,11290,0
|
|
20230627,132600,82247140,11290,11290,11290,11290,0
|
|
20230627,132500,82247140,11290,11290,11290,11290,0
|
|
20230627,132400,82247140,11290,11290,11290,11290,30
|
|
20230627,132300,81908440,11300,11300,11300,11300,0
|
|
20230627,132200,81908440,11300,11300,11300,11300,0
|
|
20230627,132100,81908440,11300,11300,11300,11300,0
|
|
20230627,132000,81908440,11300,11300,11300,11300,0
|
|
20230627,131900,81908440,11300,11300,11300,11300,0
|
|
20230627,131800,81908440,11300,11300,11300,11300,0
|
|
20230627,131700,81908440,11300,11300,11300,11300,0
|
|
20230627,131600,81908440,11300,11300,11300,11300,0
|
|
20230627,131500,81908440,11300,11280,11300,11280,38
|
|
20230627,131400,81479270,11280,11280,11280,11280,0
|
|
20230627,131300,81479270,11280,11280,11280,11280,0
|
|
20230627,131200,81479270,11280,11280,11280,11280,42
|
|
20230627,131100,81005510,11280,11280,11280,11280,1
|
|
20230627,131000,80994230,11280,11280,11280,11280,0
|
|
20230627,130900,80994230,11280,11280,11280,11280,94
|
|
20230627,130800,79933910,11280,11280,11280,11280,0
|
|
20230627,130700,79933910,11280,11280,11280,11280,0
|
|
20230627,130600,79933910,11280,11280,11280,11280,0
|
|
20230627,130500,79933910,11280,11280,11280,11280,0
|
|
20230627,130400,79933910,11280,11280,11280,11280,0
|
|
20230627,130300,79933910,11280,11280,11280,11280,146
|
|
20230627,130200,78287030,11280,11280,11280,11280,0
|
|
20230627,130100,78287030,11280,11280,11280,11280,0
|
|
20230627,130000,78287030,11280,11280,11280,11280,0
|
|
20230627,125900,78287030,11280,11280,11280,11280,0
|
|
20230627,125800,78287030,11280,11280,11280,11280,0
|
|
20230627,125700,78287030,11280,11280,11280,11280,0
|
|
20230627,125600,78287030,11280,11280,11280,11280,0
|
|
20230627,125500,78287030,11280,11280,11280,11280,0
|
|
20230627,125400,78287030,11280,11280,11280,11280,0
|
|
20230627,125300,78287030,11280,11280,11280,11280,174
|
|
20230627,125200,76324310,11280,11280,11280,11280,0
|
|
20230627,125100,76324310,11280,11280,11280,11280,0
|
|
20230627,125000,76324310,11280,11280,11280,11280,0
|
|
20230627,124900,76324310,11280,11280,11280,11280,0
|
|
20230627,124800,76324310,11280,11280,11280,11280,0
|
|
20230627,124700,76324310,11280,11280,11280,11280,0
|
|
20230627,124600,76324310,11280,11280,11280,11280,0
|
|
20230627,124500,76324310,11280,11280,11280,11280,0
|
|
20230627,124400,76324310,11280,11280,11280,11280,0
|
|
20230627,124300,76324310,11280,11280,11280,11280,0
|
|
20230627,124200,76324310,11280,11280,11280,11280,0
|
|
20230627,124100,76324310,11280,11280,11280,11280,0
|
|
20230627,124000,76324310,11280,11280,11280,11280,0
|
|
20230627,123900,76324310,11280,11280,11280,11280,0
|
|
20230627,123800,76324310,11280,11280,11280,11280,0
|
|
20230627,123700,76324310,11280,11280,11280,11280,0
|
|
20230627,123600,76324310,11280,11280,11280,11280,0
|
|
20230627,123500,76324310,11280,11280,11280,11280,0
|
|
20230627,123400,76324310,11280,11280,11280,11280,116
|
|
20230627,123300,75015830,11280,11280,11280,11280,1
|
|
20230627,123200,75004550,11280,11280,11280,11280,0
|
|
20230627,123100,75004550,11280,11280,11280,11280,0
|
|
20230627,123000,75004550,11280,11280,11280,11280,0
|
|
20230627,122900,75004550,11280,11280,11280,11280,0
|
|
20230627,122800,75004550,11280,11280,11280,11280,0
|
|
20230627,122700,75004550,11280,11280,11280,11280,0
|
|
20230627,122600,75004550,11280,11280,11280,11280,0
|
|
20230627,122500,75004550,11280,11280,11280,11280,0
|
|
20230627,122400,75004550,11280,11280,11280,11280,0
|
|
20230627,122300,75004550,11280,11280,11280,11280,0
|
|
20230627,122200,75004550,11280,11280,11280,11280,0
|
|
20230627,122100,75004550,11280,11280,11280,11280,0
|
|
20230627,122000,75004550,11280,11280,11280,11280,0
|
|
20230627,121900,75004550,11280,11280,11280,11280,0
|
|
20230627,121800,75004550,11280,11270,11280,11270,175
|
|
20230627,121700,73031050,11280,11280,11280,11280,0
|
|
20230627,121600,73031050,11280,11280,11280,11280,0
|
|
20230627,121500,73031050,11280,11280,11280,11280,0
|
|
20230627,121400,73031050,11280,11280,11280,11280,0
|
|
20230627,121300,73031050,11280,11280,11280,11280,0
|
|
20230627,121200,73031050,11280,11280,11280,11280,0
|
|
20230627,121100,73031050,11280,11280,11280,11280,0
|
|
20230627,121000,73031050,11280,11280,11280,11280,114
|
|
20230627,120900,71745130,11280,11280,11280,11280,0
|
|
20230627,120800,71745130,11280,11280,11280,11280,0
|
|
20230627,120700,71745130,11280,11280,11280,11280,0
|
|
20230627,120600,71745130,11280,11280,11280,11280,0
|
|
20230627,120500,71745130,11280,11280,11280,11280,0
|
|
20230627,120400,71745130,11280,11280,11280,11280,0
|
|
20230627,120300,71745130,11280,11280,11280,11280,0
|
|
20230627,120200,71745130,11280,11280,11280,11280,0
|
|
20230627,120100,71745130,11280,11280,11280,11280,0
|
|
20230627,120000,71745130,11280,11280,11280,11280,0
|
|
20230627,115900,71745130,11280,11280,11280,11280,0
|
|
20230627,115800,71745130,11280,11280,11280,11280,0
|
|
20230627,115700,71745130,11280,11280,11280,11280,0
|
|
20230627,115600,71745130,11280,11280,11280,11280,389
|
|
20230627,115500,67357210,11280,11280,11280,11280,0
|
|
20230627,115400,67357210,11280,11280,11280,11280,0
|
|
20230627,115300,67357210,11280,11280,11280,11280,0
|
|
20230627,115200,67357210,11280,11280,11280,11280,189
|
|
20230627,115100,65225290,11280,11280,11280,11280,0
|
|
20230627,115000,65225290,11280,11280,11280,11280,0
|
|
20230627,114900,65225290,11280,11280,11280,11280,0
|
|
20230627,114800,65225290,11280,11280,11280,11280,0
|
|
20230627,114700,65225290,11280,11280,11280,11280,2
|
|
20230627,114600,65202730,11240,11280,11280,11240,86
|
|
20230627,114500,64234860,11280,11280,11280,11280,0
|
|
20230627,114400,64234860,11280,11280,11280,11280,0
|
|
20230627,114300,64234860,11280,11280,11280,11280,0
|
|
20230627,114200,64234860,11280,11280,11280,11280,109
|
|
20230627,114100,63005340,11280,11280,11280,11280,0
|
|
20230627,114000,63005340,11280,11280,11280,11280,0
|
|
20230627,113900,63005340,11280,11280,11280,11280,0
|
|
20230627,113800,63005340,11280,11280,11280,11280,0
|
|
20230627,113700,63005340,11280,11280,11280,11280,0
|
|
20230627,113600,63005340,11280,11280,11280,11280,0
|
|
20230627,113500,63005340,11280,11280,11280,11280,0
|
|
20230627,113400,63005340,11280,11280,11280,11280,0
|
|
20230627,113300,63005340,11280,11280,11280,11280,0
|
|
20230627,113200,63005340,11280,11280,11280,11280,0
|
|
20230627,113100,63005340,11280,11280,11280,11280,0
|
|
20230627,113000,63005340,11280,11280,11280,11280,158
|
|
20230627,112900,61223100,11280,11280,11280,11280,0
|
|
20230627,112800,61223100,11280,11280,11280,11280,0
|
|
20230627,112700,61223100,11280,11280,11280,11280,1
|
|
20230627,112600,61211820,11280,11280,11280,11280,0
|
|
20230627,112500,61211820,11280,11280,11280,11280,0
|
|
20230627,112400,61211820,11280,11280,11280,11280,0
|
|
20230627,112300,61211820,11280,11280,11280,11280,0
|
|
20230627,112200,61211820,11280,11280,11280,11280,0
|
|
20230627,112100,61211820,11280,11280,11280,11280,200
|
|
20230627,112000,58955820,11280,11280,11280,11280,0
|
|
20230627,111900,58955820,11280,11280,11280,11280,49
|
|
20230627,111800,58403100,11270,11270,11270,11270,0
|
|
20230627,111700,58403100,11270,11270,11270,11270,0
|
|
20230627,111600,58403100,11270,11270,11270,11270,0
|
|
20230627,111500,58403100,11270,11270,11270,11270,2
|
|
20230627,111400,58380560,11240,11270,11270,11240,300
|
|
20230627,111300,55004170,11270,11270,11270,11270,1
|
|
20230627,111200,54992900,11280,11280,11280,11280,0
|
|
20230627,111100,54992900,11280,11280,11280,11280,0
|
|
20230627,111000,54992900,11280,11280,11280,11280,0
|
|
20230627,110900,54992900,11280,11280,11280,11280,0
|
|
20230627,110800,54992900,11280,11280,11280,11280,0
|
|
20230627,110700,54992900,11280,11280,11280,11280,179
|
|
20230627,110600,52973780,11280,11280,11280,11280,0
|
|
20230627,110500,52973780,11280,11280,11280,11280,0
|
|
20230627,110400,52973780,11280,11280,11280,11280,0
|
|
20230627,110300,52973780,11280,11280,11280,11280,0
|
|
20230627,110200,52973780,11280,11280,11280,11280,0
|
|
20230627,110100,52973780,11280,11280,11280,11280,0
|
|
20230627,110000,52973780,11280,11280,11280,11280,2
|
|
20230627,105900,52951220,11270,11270,11270,11270,1
|
|
20230627,105800,52939950,11280,11280,11280,11280,0
|
|
20230627,105700,52939950,11280,11280,11280,11280,18
|
|
20230627,105600,52736910,11280,11280,11280,11280,0
|
|
20230627,105500,52736910,11280,11280,11280,11280,0
|
|
20230627,105400,52736910,11280,11280,11280,11280,0
|
|
20230627,105300,52736910,11280,11280,11280,11280,300
|
|
20230627,105200,49352910,11280,11280,11280,11280,98
|
|
20230627,105100,48247470,11280,11280,11280,11280,0
|
|
20230627,105000,48247470,11280,11280,11280,11280,0
|
|
20230627,104900,48247470,11280,11280,11280,11280,0
|
|
20230627,104800,48247470,11280,11280,11280,11280,0
|
|
20230627,104700,48247470,11280,11280,11280,11280,0
|
|
20230627,104600,48247470,11280,11280,11280,11280,0
|
|
20230627,104500,48247470,11280,11280,11280,11280,0
|
|
20230627,104400,48247470,11280,11280,11280,11280,0
|
|
20230627,104300,48247470,11280,11280,11280,11280,10
|
|
20230627,104200,48134670,11280,11280,11280,11280,0
|
|
20230627,104100,48134670,11280,11280,11280,11280,1
|
|
20230627,104000,48123390,11280,11280,11280,11280,0
|
|
20230627,103900,48123390,11280,11280,11280,11280,0
|
|
20230627,103800,48123390,11280,11280,11280,11280,0
|
|
20230627,103700,48123390,11280,11280,11280,11280,0
|
|
20230627,103600,48123390,11280,11280,11280,11280,120
|
|
20230627,103500,46769790,11280,11280,11280,11280,0
|
|
20230627,103400,46769790,11280,11280,11280,11280,106
|
|
20230627,103300,45574110,11280,11280,11280,11280,0
|
|
20230627,103200,45574110,11280,11280,11280,11280,0
|
|
20230627,103100,45574110,11280,11280,11280,11280,0
|
|
20230627,103000,45574110,11280,11280,11280,11280,0
|
|
20230627,102900,45574110,11280,11280,11280,11280,1
|
|
20230627,102800,45562830,11280,11280,11280,11280,0
|
|
20230627,102700,45562830,11280,11280,11280,11280,0
|
|
20230627,102600,45562830,11280,11280,11280,11280,0
|
|
20230627,102500,45562830,11280,11280,11280,11280,0
|
|
20230627,102400,45562830,11280,11280,11280,11280,0
|
|
20230627,102300,45562830,11280,11280,11280,11280,2
|
|
20230627,102200,45540270,11260,11260,11260,11260,0
|
|
20230627,102100,45540270,11260,11260,11260,11260,0
|
|
20230627,102000,45540270,11260,11260,11260,11260,0
|
|
20230627,101900,45540270,11260,11260,11260,11260,0
|
|
20230627,101800,45540270,11260,11260,11260,11260,0
|
|
20230627,101700,45540270,11260,11260,11260,11260,0
|
|
20230627,101600,45540270,11260,11270,11280,11260,2505
|
|
20230627,101500,17306920,11270,11270,11270,11270,0
|
|
20230627,101400,17306920,11270,11270,11270,11270,0
|
|
20230627,101300,17306920,11270,11270,11270,11270,0
|
|
20230627,101200,17306920,11270,11270,11270,11270,0
|
|
20230627,101100,17306920,11270,11270,11270,11270,233
|
|
20230627,101000,14681010,11270,11270,11270,11270,2
|
|
20230627,100900,14658470,11270,11270,11270,11270,0
|
|
20230627,100800,14658470,11270,11270,11270,11270,1
|
|
20230627,100700,14647200,11270,11270,11270,11270,0
|
|
20230627,100600,14647200,11270,11250,11270,11250,8
|
|
20230627,100500,14557090,11260,11260,11260,11260,0
|
|
20230627,100400,14557090,11260,11260,11260,11260,1
|
|
20230627,100300,14545830,11270,11270,11270,11270,0
|
|
20230627,100200,14545830,11270,11270,11270,11270,0
|
|
20230627,100100,14545830,11270,11270,11270,11270,0
|
|
20230627,100000,14545830,11270,11270,11270,11270,231
|
|
20230627,095900,11942460,11250,11250,11250,11250,0
|
|
20230627,095800,11942460,11250,11250,11250,11250,0
|
|
20230627,095700,11942460,11250,11250,11250,11250,0
|
|
20230627,095600,11942460,11250,11250,11250,11250,0
|
|
20230627,095500,11942460,11250,11250,11250,11250,0
|
|
20230627,095400,11942460,11250,11250,11250,11250,0
|
|
20230627,095300,11942460,11250,11250,11250,11250,0
|
|
20230627,095200,11942460,11250,11250,11250,11250,1
|
|
20230627,095100,11931210,11270,11270,11270,11270,0
|
|
20230627,095000,11931210,11270,11270,11270,11270,80
|
|
20230627,094900,11029610,11270,11270,11270,11270,0
|
|
20230627,094800,11029610,11270,11270,11270,11270,0
|
|
20230627,094700,11029610,11270,11270,11270,11270,0
|
|
20230627,094600,11029610,11270,11270,11270,11270,8
|
|
20230627,094500,10939450,11270,11270,11270,11270,0
|
|
20230627,094400,10939450,11270,11270,11270,11270,0
|
|
20230627,094300,10939450,11270,11270,11270,11270,0
|
|
20230627,094200,10939450,11270,11270,11270,11270,0
|
|
20230627,094100,10939450,11270,11270,11270,11270,0
|
|
20230627,094000,10939450,11270,11270,11270,11270,0
|
|
20230627,093900,10939450,11270,11270,11270,11270,6
|
|
20230627,093800,10871830,11250,11260,11260,11250,30
|
|
20230627,093700,10534080,11270,11270,11270,11270,0
|
|
20230627,093600,10534080,11270,11260,11270,11260,151
|
|
20230627,093500,8833810,11270,11270,11270,11270,0
|
|
20230627,093400,8833810,11270,11270,11270,11270,0
|
|
20230627,093300,8833810,11270,11270,11270,11270,2
|
|
20230627,093200,8811270,11270,11270,11270,11270,0
|
|
20230627,093100,8811270,11270,11270,11270,11270,1
|
|
20230627,093000,8800000,11240,11240,11240,11240,96
|
|
20230627,092900,7720960,11240,11240,11240,11240,8
|
|
20230627,092800,7631040,11290,11290,11290,11290,0
|
|
20230627,092700,7631040,11290,11290,11290,11290,0
|
|
20230627,092600,7631040,11290,11250,11290,11240,21
|
|
20230627,092500,7394790,11300,11300,11300,11300,0
|
|
20230627,092400,7394790,11300,11300,11300,11300,0
|
|
20230627,092300,7394790,11300,11300,11300,11300,0
|
|
20230627,092200,7394790,11300,11300,11300,11300,0
|
|
20230627,092100,7394790,11300,11300,11300,11300,10
|
|
20230627,092000,7281790,11290,11290,11290,11290,2
|
|
20230627,091900,7259210,11310,11310,11310,11310,0
|
|
20230627,091800,7259210,11310,11310,11310,11310,0
|
|
20230627,091700,7259210,11310,11310,11310,11310,0
|
|
20230627,091600,7259210,11310,11310,11310,11310,0
|
|
20230627,091500,7259210,11310,11310,11310,11310,0
|
|
20230627,091400,7259210,11310,11310,11310,11310,0
|
|
20230627,091300,7259210,11310,11260,11310,11230,452
|
|
20230627,091200,2179770,11260,11270,11270,11260,41
|
|
20230627,091100,1718050,11320,11320,11320,11320,0
|
|
20230627,091000,1718050,11320,11320,11320,11320,0
|
|
20230627,090900,1718050,11320,11320,11320,11320,0
|
|
20230627,090800,1718050,11320,11320,11320,11320,10
|
|
20230627,090700,1604850,11320,11320,11320,11320,0
|
|
20230627,090600,1604850,11320,11320,11320,11320,2
|
|
20230627,090500,1582210,11270,11270,11270,11270,10
|
|
20230627,090400,1469510,11260,11260,11260,11260,12
|
|
20230627,090300,1334390,11310,11300,11310,11300,5
|
|
20230627,090200,1277860,11310,11310,11310,11310,0
|
|
20230627,090100,1277860,11310,11310,11310,11310,96
|
|
20230627,090000,192100,11320,11280,11320,11280,17
|