611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190800,227185780,10960,10960,10960,10960,897
|
|
20230727,190700,227185780,10960,10960,10960,10960,0
|
|
20230727,190600,227185780,10960,10960,10960,10960,0
|
|
20230727,190500,227185780,10960,10960,10960,10960,0
|
|
20230727,190400,227185780,10960,10960,10960,10960,0
|
|
20230727,190300,227185780,10960,10960,10960,10960,0
|
|
20230727,190200,227185780,10960,10960,10960,10960,0
|
|
20230727,190100,227185780,10960,10960,10960,10960,0
|
|
20230727,190000,227185780,10960,10960,10960,10960,0
|
|
20230727,185900,227185780,10960,10960,10960,10960,0
|
|
20230727,185800,227185780,10960,10960,10960,10960,0
|
|
20230727,185700,227185780,10960,10960,10960,10960,0
|
|
20230727,185600,227185780,10960,10960,10960,10960,0
|
|
20230727,185500,227185780,10960,10960,10960,10960,0
|
|
20230727,185400,227185780,10960,10960,10960,10960,0
|
|
20230727,185300,227185780,10960,10960,10960,10960,0
|
|
20230727,185200,227185780,10960,10960,10960,10960,0
|
|
20230727,185100,227185780,10960,10960,10960,10960,0
|
|
20230727,185000,227185780,10960,10960,10960,10960,0
|
|
20230727,184900,227185780,10960,10960,10960,10960,0
|
|
20230727,184800,227185780,10960,10960,10960,10960,0
|
|
20230727,184700,227185780,10960,10960,10960,10960,0
|
|
20230727,184600,227185780,10960,10960,10960,10960,0
|
|
20230727,184500,227185780,10960,10960,10960,10960,0
|
|
20230727,184400,227185780,10960,10960,10960,10960,0
|
|
20230727,184300,227185780,10960,10960,10960,10960,0
|
|
20230727,184200,227185780,10960,10960,10960,10960,0
|
|
20230727,184100,227185780,10960,10960,10960,10960,0
|
|
20230727,184000,227185780,10960,10960,10960,10960,0
|
|
20230727,183900,227185780,10960,10960,10960,10960,0
|
|
20230727,183800,227185780,10960,10960,10960,10960,897
|
|
20230727,183700,227185780,10960,10960,10960,10960,0
|
|
20230727,183600,227185780,10960,10960,10960,10960,0
|
|
20230727,183500,227185780,10960,10960,10960,10960,0
|
|
20230727,183400,227185780,10960,10960,10960,10960,0
|
|
20230727,183300,227185780,10960,10960,10960,10960,0
|
|
20230727,183200,227185780,10960,10960,10960,10960,0
|
|
20230727,183100,227185780,10960,10960,10960,10960,0
|
|
20230727,183000,227185780,10960,10960,10960,10960,0
|
|
20230727,182900,227185780,10960,10960,10960,10960,0
|
|
20230727,182800,227185780,10960,10960,10960,10960,0
|
|
20230727,182700,227185780,10960,10960,10960,10960,0
|
|
20230727,182600,227185780,10960,10960,10960,10960,0
|
|
20230727,182500,227185780,10960,10960,10960,10960,0
|
|
20230727,182400,227185780,10960,10960,10960,10960,0
|
|
20230727,182300,227185780,10960,10960,10960,10960,0
|
|
20230727,182200,227185780,10960,10960,10960,10960,0
|
|
20230727,182100,227185780,10960,10960,10960,10960,0
|
|
20230727,182000,227185780,10960,10960,10960,10960,0
|
|
20230727,181900,227185780,10960,10960,10960,10960,0
|
|
20230727,181800,227185780,10960,10960,10960,10960,0
|
|
20230727,181700,227185780,10960,10960,10960,10960,0
|
|
20230727,181600,227185780,10960,10960,10960,10960,0
|
|
20230727,181500,227185780,10960,10960,10960,10960,0
|
|
20230727,181400,227185780,10960,10960,10960,10960,0
|
|
20230727,181300,227185780,10960,10960,10960,10960,0
|
|
20230727,181200,227185780,10960,10960,10960,10960,0
|
|
20230727,181100,227185780,10960,10960,10960,10960,0
|
|
20230727,181000,227185780,10960,10960,10960,10960,0
|
|
20230727,180900,227185780,10960,10960,10960,10960,0
|
|
20230727,180800,227185780,10960,10960,10960,10960,897
|
|
20230727,180700,227185780,10960,10960,10960,10960,0
|
|
20230727,180600,227185780,10960,10960,10960,10960,0
|
|
20230727,180500,227185780,10960,10960,10960,10960,0
|
|
20230727,180400,227185780,10960,10960,10960,10960,0
|
|
20230727,180300,227185780,10960,10960,10960,10960,0
|
|
20230727,180200,227185780,10960,10960,10960,10960,0
|
|
20230727,180100,227185780,10960,10960,10960,10960,0
|
|
20230727,180000,227185780,10960,10960,10960,10960,0
|
|
20230727,175900,227185780,10960,10960,10960,10960,0
|
|
20230727,175800,227185780,10960,10960,10960,10960,0
|
|
20230727,175700,227185780,10960,10960,10960,10960,0
|
|
20230727,175600,227185780,10960,10960,10960,10960,0
|
|
20230727,175500,227185780,10960,10960,10960,10960,0
|
|
20230727,175400,227185780,10960,10960,10960,10960,0
|
|
20230727,175300,227185780,10960,10960,10960,10960,0
|
|
20230727,175200,227185780,10960,10960,10960,10960,0
|
|
20230727,175100,227185780,10960,10960,10960,10960,0
|
|
20230727,175000,227185780,10960,10960,10960,10960,0
|
|
20230727,174900,227185780,10960,10960,10960,10960,0
|
|
20230727,174800,227185780,10960,10960,10960,10960,0
|
|
20230727,174700,227185780,10960,10960,10960,10960,0
|
|
20230727,174600,227185780,10960,10960,10960,10960,0
|
|
20230727,174500,227185780,10960,10960,10960,10960,0
|
|
20230727,174400,227185780,10960,10960,10960,10960,0
|
|
20230727,174300,227185780,10960,10960,10960,10960,0
|
|
20230727,174200,227185780,10960,10960,10960,10960,0
|
|
20230727,174100,227185780,10960,10960,10960,10960,0
|
|
20230727,174000,227185780,10960,10960,10960,10960,0
|
|
20230727,173900,227185780,10960,10960,10960,10960,0
|
|
20230727,173800,227185780,10960,10960,10960,10960,897
|
|
20230727,173700,227185780,10960,10960,10960,10960,0
|
|
20230727,173600,227185780,10960,10960,10960,10960,0
|
|
20230727,173500,227185780,10960,10960,10960,10960,0
|
|
20230727,173400,227185780,10960,10960,10960,10960,0
|
|
20230727,173300,227185780,10960,10960,10960,10960,0
|
|
20230727,173200,227185780,10960,10960,10960,10960,0
|
|
20230727,173100,227185780,10960,10960,10960,10960,0
|
|
20230727,173000,227185780,10960,10960,10960,10960,0
|
|
20230727,172900,227185780,10960,10960,10960,10960,0
|
|
20230727,172800,227185780,10960,10960,10960,10960,0
|
|
20230727,172700,227185780,10960,10960,10960,10960,0
|
|
20230727,172600,227185780,10960,10960,10960,10960,0
|
|
20230727,172500,227185780,10960,10960,10960,10960,0
|
|
20230727,172400,227185780,10960,10960,10960,10960,0
|
|
20230727,172300,227185780,10960,10960,10960,10960,0
|
|
20230727,172200,227185780,10960,10960,10960,10960,0
|
|
20230727,172100,227185780,10960,10960,10960,10960,0
|
|
20230727,172000,227185780,10960,10960,10960,10960,0
|
|
20230727,171900,227185780,10960,10960,10960,10960,0
|
|
20230727,171800,227185780,10960,10960,10960,10960,0
|
|
20230727,171700,227185780,10960,10960,10960,10960,0
|
|
20230727,171600,227185780,10960,10960,10960,10960,0
|
|
20230727,171500,227185780,10960,10960,10960,10960,0
|
|
20230727,171400,227185780,10960,10960,10960,10960,0
|
|
20230727,171300,227185780,10960,10960,10960,10960,0
|
|
20230727,171200,227185780,10960,10960,10960,10960,0
|
|
20230727,171100,227185780,10960,10960,10960,10960,0
|
|
20230727,171000,227185780,10960,10960,10960,10960,0
|
|
20230727,170900,227185780,10960,10960,10960,10960,0
|
|
20230727,170800,227185780,10960,10960,10960,10960,897
|
|
20230727,170700,227185780,10960,10960,10960,10960,0
|
|
20230727,170600,227185780,10960,10960,10960,10960,0
|
|
20230727,170500,227185780,10960,10960,10960,10960,0
|
|
20230727,170400,227185780,10960,10960,10960,10960,0
|
|
20230727,170300,227185780,10960,10960,10960,10960,0
|
|
20230727,170200,227185780,10960,10960,10960,10960,0
|
|
20230727,170100,227185780,10960,10960,10960,10960,0
|
|
20230727,170000,227185780,10960,10960,10960,10960,0
|
|
20230727,165900,227185780,10960,10960,10960,10960,0
|
|
20230727,165800,227185780,10960,10960,10960,10960,0
|
|
20230727,165700,227185780,10960,10960,10960,10960,0
|
|
20230727,165600,227185780,10960,10960,10960,10960,0
|
|
20230727,165500,227185780,10960,10960,10960,10960,0
|
|
20230727,165400,227185780,10960,10960,10960,10960,0
|
|
20230727,165300,227185780,10960,10960,10960,10960,0
|
|
20230727,165200,227185780,10960,10960,10960,10960,0
|
|
20230727,165100,227185780,10960,10960,10960,10960,0
|
|
20230727,165000,227185780,10960,10960,10960,10960,0
|
|
20230727,164900,227185780,10960,10960,10960,10960,0
|
|
20230727,164800,227185780,10960,10960,10960,10960,0
|
|
20230727,164700,227185780,10960,10960,10960,10960,0
|
|
20230727,164600,227185780,10960,10960,10960,10960,0
|
|
20230727,164500,227185780,10960,10960,10960,10960,0
|
|
20230727,164400,227185780,10960,10960,10960,10960,0
|
|
20230727,164300,227185780,10960,10960,10960,10960,0
|
|
20230727,164200,227185780,10960,10960,10960,10960,0
|
|
20230727,164100,227185780,10960,10960,10960,10960,0
|
|
20230727,164000,227185780,10960,10960,10960,10960,0
|
|
20230727,163900,227185780,10960,10960,10960,10960,0
|
|
20230727,163800,227185780,10960,10960,10960,10960,897
|
|
20230727,163700,227185780,10960,10960,10960,10960,0
|
|
20230727,163600,227185780,10960,10960,10960,10960,0
|
|
20230727,163500,227185780,10960,10960,10960,10960,0
|
|
20230727,163400,227185780,10960,10960,10960,10960,0
|
|
20230727,163300,227185780,10960,10960,10960,10960,0
|
|
20230727,163200,227185780,10960,10960,10960,10960,0
|
|
20230727,163100,227185780,10960,10960,10960,10960,0
|
|
20230727,163000,227185780,10960,10960,10960,10960,0
|
|
20230727,162900,227185780,10960,10960,10960,10960,0
|
|
20230727,162800,227185780,10960,10960,10960,10960,0
|
|
20230727,162700,227185780,10960,10960,10960,10960,0
|
|
20230727,162600,227185780,10960,10960,10960,10960,0
|
|
20230727,162500,227185780,10960,10960,10960,10960,0
|
|
20230727,162400,227185780,10960,10960,10960,10960,0
|
|
20230727,162300,227185780,10960,10960,10960,10960,0
|
|
20230727,162200,227185780,10960,10960,10960,10960,0
|
|
20230727,162100,227185780,10960,10960,10960,10960,0
|
|
20230727,162000,227185780,10960,10960,10960,10960,0
|
|
20230727,161900,227185780,10960,10960,10960,10960,0
|
|
20230727,161800,227185780,10960,10960,10960,10960,0
|
|
20230727,161700,227185780,10960,10960,10960,10960,0
|
|
20230727,161600,227185780,10960,10960,10960,10960,0
|
|
20230727,161500,227185780,10960,10960,10960,10960,0
|
|
20230727,161400,227185780,10960,10960,10960,10960,0
|
|
20230727,161300,227185780,10960,10960,10960,10960,0
|
|
20230727,161200,227185780,10960,10960,10960,10960,0
|
|
20230727,161100,227185780,10960,10960,10960,10960,0
|
|
20230727,161000,227185780,10960,10960,10960,10960,0
|
|
20230727,160900,227185780,10960,10960,10960,10960,0
|
|
20230727,160800,227185780,10960,10960,10960,10960,897
|
|
20230727,160700,227185780,10960,10960,10960,10960,0
|
|
20230727,160600,227185780,10960,10960,10960,10960,0
|
|
20230727,160500,227185780,10960,10960,10960,10960,0
|
|
20230727,160400,227185780,10960,10960,10960,10960,0
|
|
20230727,160300,227185780,10960,10960,10960,10960,0
|
|
20230727,160200,227185780,10960,10960,10960,10960,0
|
|
20230727,160100,227185780,10960,10960,10960,10960,0
|
|
20230727,160000,227185780,10960,10960,10960,10960,0
|
|
20230727,155900,227185780,10960,10960,10960,10960,0
|
|
20230727,155800,227185780,10960,10960,10960,10960,0
|
|
20230727,155700,227185780,10960,10960,10960,10960,0
|
|
20230727,155600,227185780,10960,10960,10960,10960,0
|
|
20230727,155500,227185780,10960,10960,10960,10960,0
|
|
20230727,155400,227185780,10960,10960,10960,10960,0
|
|
20230727,155300,227185780,10960,10960,10960,10960,0
|
|
20230727,155200,227185780,10960,10960,10960,10960,0
|
|
20230727,155100,227185780,10960,10960,10960,10960,0
|
|
20230727,155000,227185780,10960,10960,10960,10960,0
|
|
20230727,154900,227185780,10960,10960,10960,10960,0
|
|
20230727,154800,227185780,10960,10960,10960,10960,0
|
|
20230727,154700,227185780,10960,10960,10960,10960,0
|
|
20230727,154600,227185780,10960,10960,10960,10960,0
|
|
20230727,154500,227185780,10960,10960,10960,10960,0
|
|
20230727,154400,227185780,10960,10960,10960,10960,0
|
|
20230727,154300,227185780,10960,10960,10960,10960,0
|
|
20230727,154200,227185780,10960,10960,10960,10960,0
|
|
20230727,154100,227185780,10960,10960,10960,10960,0
|
|
20230727,154000,227185780,10960,10960,10960,10960,0
|
|
20230727,153900,227185780,10960,10960,10960,10960,0
|
|
20230727,153800,227185780,10960,10960,10960,10960,897
|
|
20230727,153700,227185780,10960,10960,10960,10960,0
|
|
20230727,153600,227185780,10960,10960,10960,10960,0
|
|
20230727,153500,227185780,10960,10960,10960,10960,0
|
|
20230727,153400,227185780,10960,10960,10960,10960,0
|
|
20230727,153300,227185780,10960,10960,10960,10960,0
|
|
20230727,153200,227185780,10960,10960,10960,10960,0
|
|
20230727,153100,227185780,10960,10960,10960,10960,0
|
|
20230727,153000,227185780,10960,10960,10960,10960,897
|
|
20230727,152900,217354660,10950,10950,10950,10950,0
|
|
20230727,152800,217354660,10950,10950,10950,10950,0
|
|
20230727,152700,217354660,10950,10950,10950,10950,0
|
|
20230727,152600,217354660,10950,10950,10950,10950,0
|
|
20230727,152500,217354660,10950,10950,10950,10950,0
|
|
20230727,152400,217354660,10950,10950,10950,10950,0
|
|
20230727,152300,217354660,10950,10950,10950,10950,0
|
|
20230727,152200,217354660,10950,10950,10950,10950,0
|
|
20230727,152100,217354660,10950,10950,10950,10950,0
|
|
20230727,152000,217354660,10950,10950,10950,10950,0
|
|
20230727,151900,217354660,10950,10960,10980,10950,75
|
|
20230727,151800,216532880,10960,10960,10960,10960,36
|
|
20230727,151700,216138320,10950,10950,10950,10950,0
|
|
20230727,151600,216138320,10950,10950,10950,10950,0
|
|
20230727,151500,216138320,10950,10950,10950,10950,421
|
|
20230727,151400,211528370,10960,10960,10960,10960,65
|
|
20230727,151300,210815970,10960,10960,10960,10960,201
|
|
20230727,151200,208613010,10960,10960,10960,10960,40
|
|
20230727,151100,208174610,10990,10990,10990,10990,2
|
|
20230727,151000,208152630,10990,10990,10990,10990,0
|
|
20230727,150900,208152630,10990,10990,10990,10990,0
|
|
20230727,150800,208152630,10990,10990,10990,10990,0
|
|
20230727,150700,208152630,10990,10990,10990,10990,100
|
|
20230727,150600,207053630,10990,10990,10990,10990,0
|
|
20230727,150500,207053630,10990,10990,10990,10990,0
|
|
20230727,150400,207053630,10990,10990,10990,10990,0
|
|
20230727,150300,207053630,10990,10990,10990,10990,0
|
|
20230727,150200,207053630,10990,10990,10990,10990,410
|
|
20230727,150100,202547730,10990,10980,10990,10980,3
|
|
20230727,150000,202514780,10980,10980,10980,10980,1
|
|
20230727,145900,202503800,10990,10990,10990,10990,0
|
|
20230727,145800,202503800,10990,10990,10990,10960,502
|
|
20230727,145700,197001820,10990,10980,10990,10980,41
|
|
20230727,145600,196551570,10980,10960,10980,10960,1001
|
|
20230727,145500,185570590,10980,10980,10980,10980,1
|
|
20230727,145400,185559610,10980,10980,10980,10980,1
|
|
20230727,145300,185548630,10980,10950,10980,10950,100
|
|
20230727,145200,184453140,10960,10950,10960,10950,121
|
|
20230727,145100,183128180,10960,10970,10970,10960,146
|
|
20230727,145000,181527890,10980,10980,10980,10980,1
|
|
20230727,144900,181516910,10980,10980,10980,10980,31
|
|
20230727,144800,181176530,10980,10980,10980,10980,1
|
|
20230727,144700,181165550,10980,10970,10980,10970,27
|
|
20230727,144600,180869350,10970,10970,10970,10970,11
|
|
20230727,144500,180748680,10970,10970,10970,10970,1
|
|
20230727,144400,180737710,10960,10970,10970,10960,2
|
|
20230727,144300,180715780,10970,10970,10970,10970,1
|
|
20230727,144200,180704810,10970,10970,10970,10970,1
|
|
20230727,144100,180693840,10970,10970,10970,10970,1
|
|
20230727,144000,180682870,10960,10960,10960,10960,997
|
|
20230727,143900,169755750,10970,10960,10970,10960,39
|
|
20230727,143800,169328300,10970,10970,10970,10970,1
|
|
20230727,143700,169317330,10970,10970,10970,10970,1
|
|
20230727,143600,169306360,10970,10970,10970,10970,1
|
|
20230727,143500,169295390,10970,10970,10970,10970,1
|
|
20230727,143400,169284420,10970,10970,10970,10970,1
|
|
20230727,143300,169273450,10970,10960,10970,10960,25
|
|
20230727,143200,168999440,10960,10960,10960,10960,1
|
|
20230727,143100,168988480,10960,10960,10960,10960,6
|
|
20230727,143000,168922720,10960,10960,10960,10960,1
|
|
20230727,142900,168911760,10960,10960,10960,10960,1
|
|
20230727,142800,168900800,10960,10960,10960,10960,1
|
|
20230727,142700,168889840,10960,10970,10970,10960,87
|
|
20230727,142600,167936310,10970,10970,10970,10970,1
|
|
20230727,142500,167925340,10980,10980,10980,10980,1
|
|
20230727,142400,167914360,10980,10980,10980,10980,1
|
|
20230727,142300,167903380,10980,10980,10980,10980,1
|
|
20230727,142200,167892400,10980,10980,10980,10980,4
|
|
20230727,142100,167848480,10980,10980,10980,10980,1
|
|
20230727,142000,167837500,10980,10980,10980,10980,1
|
|
20230727,141900,167826520,10980,10980,10980,10980,1
|
|
20230727,141800,167815540,10980,10970,10980,10960,201
|
|
20230727,141700,165612550,10980,10980,10980,10980,1
|
|
20230727,141600,165601570,10980,10980,10980,10980,1
|
|
20230727,141500,165590590,10980,10980,10980,10980,1
|
|
20230727,141400,165579610,10980,10980,10980,10980,1
|
|
20230727,141300,165568630,10960,10980,10980,10960,2
|
|
20230727,141200,165546690,10980,10980,10980,10980,1
|
|
20230727,141100,165535710,10980,10980,10980,10960,668
|
|
20230727,141000,158214280,10980,10980,10980,10980,1
|
|
20230727,140900,158203300,10960,10980,10980,10960,200
|
|
20230727,140800,156011100,10970,10980,10980,10970,4
|
|
20230727,140700,155967190,10980,10980,10980,10980,1
|
|
20230727,140600,155956210,10980,10980,10980,10980,1
|
|
20230727,140500,155945230,10980,10980,10980,10980,1
|
|
20230727,140400,155934250,10980,10980,10980,10980,1
|
|
20230727,140300,155923270,10980,10980,10980,10980,1
|
|
20230727,140200,155912290,10980,10980,10980,10980,1
|
|
20230727,140100,155901310,10970,10980,10980,10970,2
|
|
20230727,140000,155879360,10980,10980,10980,10980,0
|
|
20230727,135900,155879360,10980,10980,10980,10980,1
|
|
20230727,135800,155868380,10980,10980,10980,10980,1
|
|
20230727,135700,155857400,10980,10980,10980,10980,1
|
|
20230727,135600,155846420,10980,10980,10980,10980,1
|
|
20230727,135500,155835440,10980,10980,10980,10980,1
|
|
20230727,135400,155824460,10980,10980,10980,10980,1
|
|
20230727,135300,155813480,10980,10980,10980,10980,1
|
|
20230727,135200,155802500,10980,10980,10980,10980,1
|
|
20230727,135100,155791520,10980,10980,10980,10980,1
|
|
20230727,135000,155780540,10980,10980,10980,10980,1
|
|
20230727,134900,155769560,10980,10980,10980,10980,101
|
|
20230727,134800,154660580,10980,10980,10980,10980,1
|
|
20230727,134700,154649600,10980,10980,10980,10980,1
|
|
20230727,134600,154638620,10980,10980,10980,10980,1
|
|
20230727,134500,154627640,10980,10980,10980,10980,1
|
|
20230727,134400,154616660,10950,10980,10980,10950,25
|
|
20230727,134300,154342880,10960,10980,10980,10960,38
|
|
20230727,134200,153926360,10980,10980,10980,10980,1
|
|
20230727,134100,153915380,10980,10980,10980,10980,0
|
|
20230727,134000,153915380,10980,10980,10980,10980,1
|
|
20230727,133900,153904400,10980,10980,10980,10980,1
|
|
20230727,133800,153893420,10980,10980,10980,10980,1
|
|
20230727,133700,153882440,10980,10980,10980,10980,1
|
|
20230727,133600,153871460,10980,10980,10980,10980,1
|
|
20230727,133500,153860480,10980,10980,10980,10980,92
|
|
20230727,133400,152850320,10980,10980,10980,10980,1
|
|
20230727,133300,152839340,10980,10980,10980,10980,1
|
|
20230727,133200,152828360,10980,10980,10980,10980,1
|
|
20230727,133100,152817380,10980,10980,10980,10980,1
|
|
20230727,133000,152806400,10980,10980,10980,10980,1
|
|
20230727,132900,152795420,10980,10980,10980,10980,1
|
|
20230727,132800,152784440,10980,10980,10980,10980,1
|
|
20230727,132700,152773460,10980,10980,10980,10980,1
|
|
20230727,132600,152762480,10980,10980,10980,10980,2
|
|
20230727,132500,152740520,10980,10980,10980,10980,1
|
|
20230727,132400,152729540,10980,10980,10980,10980,1
|
|
20230727,132300,152718560,10980,10980,10980,10980,1
|
|
20230727,132200,152707580,10980,10980,10980,10980,1
|
|
20230727,132100,152696600,10980,10980,10980,10980,0
|
|
20230727,132000,152696600,10980,10980,10980,10980,1
|
|
20230727,131900,152685620,10980,10980,10980,10980,301
|
|
20230727,131800,149380640,10960,10960,10960,10960,0
|
|
20230727,131700,149380640,10960,10960,10960,10960,500
|
|
20230727,131600,143900640,10960,10960,10960,10960,0
|
|
20230727,131500,143900640,10960,10960,10960,10960,0
|
|
20230727,131400,143900640,10960,10960,10960,10960,0
|
|
20230727,131300,143900640,10960,10960,10960,10960,0
|
|
20230727,131200,143900640,10960,10960,10960,10960,1
|
|
20230727,131100,143889680,10960,10960,10960,10960,0
|
|
20230727,131000,143889680,10960,10960,10960,10960,0
|
|
20230727,130900,143889680,10960,10960,10960,10960,100
|
|
20230727,130800,142793680,10980,10980,10980,10980,0
|
|
20230727,130700,142793680,10980,10980,10980,10980,0
|
|
20230727,130600,142793680,10980,10980,10980,10980,300
|
|
20230727,130500,139499680,10980,10980,10980,10980,2
|
|
20230727,130400,139477720,10990,10990,10990,10990,0
|
|
20230727,130300,139477720,10990,10990,10990,10990,0
|
|
20230727,130200,139477720,10990,10990,10990,10990,0
|
|
20230727,130100,139477720,10990,10990,10990,10990,0
|
|
20230727,130000,139477720,10990,10970,10990,10970,69
|
|
20230727,125900,138720120,10970,10970,10970,10970,300
|
|
20230727,125800,135429120,10940,10940,10940,10940,0
|
|
20230727,125700,135429120,10940,10940,10940,10940,0
|
|
20230727,125600,135429120,10940,10940,10940,10940,0
|
|
20230727,125500,135429120,10940,10960,10960,10940,53
|
|
20230727,125400,134849080,10950,10950,10950,10950,0
|
|
20230727,125300,134849080,10950,10950,10950,10950,0
|
|
20230727,125200,134849080,10950,10950,10950,10950,0
|
|
20230727,125100,134849080,10950,10950,10950,10950,0
|
|
20230727,125000,134849080,10950,10950,10950,10950,0
|
|
20230727,124900,134849080,10950,10950,10950,10950,0
|
|
20230727,124800,134849080,10950,10950,10950,10950,0
|
|
20230727,124700,134849080,10950,10950,10950,10950,20
|
|
20230727,124600,134630080,10950,10950,10950,10950,0
|
|
20230727,124500,134630080,10950,10950,10950,10950,0
|
|
20230727,124400,134630080,10950,10950,10950,10950,0
|
|
20230727,124300,134630080,10950,10950,10950,10950,0
|
|
20230727,124200,134630080,10950,10950,10950,10950,1
|
|
20230727,124100,134619130,10950,10950,10950,10950,0
|
|
20230727,124000,134619130,10950,10960,10960,10950,122
|
|
20230727,123900,133283190,10960,10960,10960,10960,1
|
|
20230727,123800,133272230,10970,10970,10970,10970,0
|
|
20230727,123700,133272230,10970,10970,10970,10970,10
|
|
20230727,123600,133162530,10970,10970,10970,10970,5
|
|
20230727,123500,133107680,10970,10970,10970,10970,0
|
|
20230727,123400,133107680,10970,10970,10970,10970,0
|
|
20230727,123300,133107680,10970,10970,10970,10970,0
|
|
20230727,123200,133107680,10970,10970,10970,10970,0
|
|
20230727,123100,133107680,10970,10970,10970,10970,2
|
|
20230727,123000,133085740,10970,10970,10970,10970,0
|
|
20230727,122900,133085740,10970,10970,10970,10970,0
|
|
20230727,122800,133085740,10970,10970,10970,10970,0
|
|
20230727,122700,133085740,10970,10970,10970,10940,477
|
|
20230727,122600,127862680,10960,10960,10960,10960,843
|
|
20230727,122500,118623400,10970,10970,10970,10970,100
|
|
20230727,122400,117526400,10960,10960,10960,10960,100
|
|
20230727,122300,116430400,10990,10990,10990,10990,0
|
|
20230727,122200,116430400,10990,10970,10990,10970,993
|
|
20230727,122100,105537170,10990,10970,10990,10970,1369
|
|
20230727,122000,90519200,10990,10990,10990,10990,0
|
|
20230727,121900,90519200,10990,10990,10990,10990,1
|
|
20230727,121800,90508210,10970,10970,10970,10970,0
|
|
20230727,121700,90508210,10970,10970,10970,10970,0
|
|
20230727,121600,90508210,10970,10970,10970,10970,0
|
|
20230727,121500,90508210,10970,10970,10970,10970,52
|
|
20230727,121400,89937770,10990,10990,10990,10990,0
|
|
20230727,121300,89937770,10990,10990,10990,10990,0
|
|
20230727,121200,89937770,10990,10990,10990,10990,2
|
|
20230727,121100,89915790,10980,10980,10980,10980,9
|
|
20230727,121000,89816970,10990,10990,10990,10990,0
|
|
20230727,120900,89816970,10990,10990,10990,10990,0
|
|
20230727,120800,89816970,10990,10990,10990,10990,0
|
|
20230727,120700,89816970,10990,10990,10990,10990,0
|
|
20230727,120600,89816970,10990,10990,10990,10990,0
|
|
20230727,120500,89816970,10990,10990,10990,10990,1
|
|
20230727,120400,89805980,10970,10980,10980,10970,96
|
|
20230727,120300,88752660,11000,11000,11000,11000,0
|
|
20230727,120200,88752660,11000,11000,11000,11000,0
|
|
20230727,120100,88752660,11000,11000,11000,11000,0
|
|
20230727,120000,88752660,11000,11000,11000,11000,1
|
|
20230727,115900,88741660,11000,11000,11000,11000,1
|
|
20230727,115800,88730660,10990,10990,10990,10990,1
|
|
20230727,115700,88719670,11000,11000,11000,11000,1
|
|
20230727,115600,88708670,10970,10970,10970,10970,0
|
|
20230727,115500,88708670,10970,10970,10970,10970,0
|
|
20230727,115400,88708670,10970,10990,10990,10970,58
|
|
20230727,115300,88072050,10990,10990,10990,10990,0
|
|
20230727,115200,88072050,10990,10990,10990,10990,0
|
|
20230727,115100,88072050,10990,11000,11000,10990,2
|
|
20230727,115000,88050060,10990,10990,10990,10990,0
|
|
20230727,114900,88050060,10990,10990,10990,10990,0
|
|
20230727,114800,88050060,10990,10990,10990,10990,0
|
|
20230727,114700,88050060,10990,10990,10990,10990,1
|
|
20230727,114600,88039070,10980,10980,10980,10980,0
|
|
20230727,114500,88039070,10980,10980,10980,10980,0
|
|
20230727,114400,88039070,10980,10980,10980,10980,0
|
|
20230727,114300,88039070,10980,10980,10980,10980,0
|
|
20230727,114200,88039070,10980,10980,10980,10980,0
|
|
20230727,114100,88039070,10980,11020,11020,10980,782
|
|
20230727,114000,79451180,11020,11020,11020,11020,0
|
|
20230727,113900,79451180,11020,11020,11020,11020,0
|
|
20230727,113800,79451180,11020,11020,11020,11020,0
|
|
20230727,113700,79451180,11020,11020,11020,11020,0
|
|
20230727,113600,79451180,11020,11020,11020,11020,0
|
|
20230727,113500,79451180,11020,11020,11020,11020,100
|
|
20230727,113400,78349180,10980,10980,10980,10980,0
|
|
20230727,113300,78349180,10980,10980,10980,10980,0
|
|
20230727,113200,78349180,10980,10990,10990,10980,62
|
|
20230727,113100,77668210,11010,11010,11010,11010,3
|
|
20230727,113000,77635180,11020,11020,11020,11020,0
|
|
20230727,112900,77635180,11020,11020,11020,11020,0
|
|
20230727,112800,77635180,11020,11020,11020,11020,1
|
|
20230727,112700,77624160,10990,10990,10990,10990,0
|
|
20230727,112600,77624160,10990,10990,10990,10990,11
|
|
20230727,112500,77503270,10990,11000,11000,10990,102
|
|
20230727,112400,76382280,11000,11000,11000,11000,75
|
|
20230727,112300,75557280,11010,11010,11010,11010,1
|
|
20230727,112200,75546270,11000,11000,11000,11000,0
|
|
20230727,112100,75546270,11000,11000,11000,11000,0
|
|
20230727,112000,75546270,11000,11000,11000,11000,0
|
|
20230727,111900,75546270,11000,11000,11000,11000,0
|
|
20230727,111800,75546270,11000,11030,11030,11000,539
|
|
20230727,111700,69617100,11020,11020,11020,11020,1
|
|
20230727,111600,69606080,11020,11020,11020,11020,0
|
|
20230727,111500,69606080,11020,11020,11020,11020,0
|
|
20230727,111400,69606080,11020,11020,11020,11020,1
|
|
20230727,111300,69595060,11010,11010,11010,11010,0
|
|
20230727,111200,69595060,11010,11020,11020,11010,20
|
|
20230727,111100,69374750,11020,11020,11020,11020,0
|
|
20230727,111000,69374750,11020,11030,11030,11020,2
|
|
20230727,110900,69352700,11020,11020,11020,11020,6
|
|
20230727,110800,69286580,11030,11030,11030,11030,0
|
|
20230727,110700,69286580,11030,11030,11030,11030,1
|
|
20230727,110600,69275550,11030,11030,11030,11030,0
|
|
20230727,110500,69275550,11030,11030,11030,11030,0
|
|
20230727,110400,69275550,11030,11030,11030,11030,1
|
|
20230727,110300,69264520,11030,11030,11030,11030,10
|
|
20230727,110200,69154220,11040,11040,11040,11040,0
|
|
20230727,110100,69154220,11040,11060,11060,11040,17
|
|
20230727,110000,68966480,11070,11060,11070,11060,101
|
|
20230727,105900,67849410,11070,11070,11070,11070,2
|
|
20230727,105800,67827270,11070,11070,11070,11070,100
|
|
20230727,105700,66720270,11060,11060,11060,11060,0
|
|
20230727,105600,66720270,11060,11060,11060,11060,0
|
|
20230727,105500,66720270,11060,11060,11060,11060,0
|
|
20230727,105400,66720270,11060,11060,11060,11060,1
|
|
20230727,105300,66709210,11050,11050,11050,11050,46
|
|
20230727,105200,66200910,11050,11050,11050,11050,4
|
|
20230727,105100,66156710,11060,11060,11060,11060,0
|
|
20230727,105000,66156710,11060,11060,11070,11060,6
|
|
20230727,104900,66090340,11050,11030,11050,11030,598
|
|
20230727,104800,59482460,11000,11000,11000,11000,0
|
|
20230727,104700,59482460,11000,11000,11030,11000,348
|
|
20230727,104600,55651880,11000,11000,11000,11000,0
|
|
20230727,104500,55651880,11000,11000,11000,11000,0
|
|
20230727,104400,55651880,11000,10970,11000,10970,905
|
|
20230727,104300,45704660,10970,10970,10970,10970,1
|
|
20230727,104200,45693690,10970,10960,10970,10960,36
|
|
20230727,104100,45299120,10970,10970,10970,10970,0
|
|
20230727,104000,45299120,10970,10960,10970,10960,601
|
|
20230727,103900,38712150,10970,10970,10970,10970,0
|
|
20230727,103800,38712150,10970,10980,10980,10970,35
|
|
20230727,103700,38328140,10980,10980,10980,10980,1
|
|
20230727,103600,38317160,10970,10970,10970,10970,0
|
|
20230727,103500,38317160,10970,10970,10970,10970,0
|
|
20230727,103400,38317160,10970,10970,10970,10970,70
|
|
20230727,103300,37549260,10980,10980,10980,10980,1
|
|
20230727,103200,37538280,10980,10980,10980,10980,0
|
|
20230727,103100,37538280,10980,10980,10980,10980,1
|
|
20230727,103000,37527300,10980,10980,10980,10980,2
|
|
20230727,102900,37505340,10970,10970,10970,10970,0
|
|
20230727,102800,37505340,10970,10970,10970,10970,31
|
|
20230727,102700,37165270,10980,10980,10980,10980,1
|
|
20230727,102600,37154290,10970,10970,10970,10970,0
|
|
20230727,102500,37154290,10970,10970,10970,10970,5
|
|
20230727,102400,37099440,10970,10970,10970,10970,3
|
|
20230727,102300,37066530,10970,10970,10970,10970,3
|
|
20230727,102200,37033620,10960,10970,10970,10960,27
|
|
20230727,102100,36737690,10970,10980,10980,10970,2
|
|
20230727,102000,36715740,10960,10960,10960,10960,0
|
|
20230727,101900,36715740,10960,10960,10960,10960,0
|
|
20230727,101800,36715740,10960,10960,10960,10960,0
|
|
20230727,101700,36715740,10960,10980,10980,10960,2
|
|
20230727,101600,36693800,10960,10990,10990,10960,85
|
|
20230727,101500,35760070,10990,10990,10990,10990,0
|
|
20230727,101400,35760070,10990,10990,10990,10990,0
|
|
20230727,101300,35760070,10990,10990,10990,10990,0
|
|
20230727,101200,35760070,10990,10990,10990,10990,1
|
|
20230727,101100,35749080,10990,10960,10990,10960,11
|
|
20230727,101000,35628400,10970,10970,10990,10970,308
|
|
20230727,100900,32249620,10970,10970,10970,10970,0
|
|
20230727,100800,32249620,10970,10970,10970,10970,60
|
|
20230727,100700,31591420,10970,10970,10970,10970,60
|
|
20230727,100600,30933220,10970,10970,10970,10970,1
|
|
20230727,100500,30922250,10960,10980,10980,10960,276
|
|
20230727,100400,27895310,10990,10990,10990,10990,0
|
|
20230727,100300,27895310,10990,10990,11000,10990,136
|
|
20230727,100200,26400660,11000,11000,11000,11000,0
|
|
20230727,100100,26400660,11000,11000,11000,11000,0
|
|
20230727,100000,26400660,11000,11000,11000,11000,1
|
|
20230727,095900,26389660,11000,11000,11000,11000,101
|
|
20230727,095800,25278660,11010,11010,11010,11010,374
|
|
20230727,095700,21160920,11010,11010,11010,11010,1
|
|
20230727,095600,21149910,11010,11010,11020,11010,9
|
|
20230727,095500,21050810,11010,11010,11010,11010,0
|
|
20230727,095400,21050810,11010,11020,11020,11010,24
|
|
20230727,095300,20786520,11030,11030,11030,11030,1
|
|
20230727,095200,20775490,11020,11020,11020,11020,0
|
|
20230727,095100,20775490,11020,11020,11020,11020,0
|
|
20230727,095000,20775490,11020,11030,11030,11020,2
|
|
20230727,094900,20753440,11010,11010,11010,11010,0
|
|
20230727,094800,20753440,11010,11010,11010,11010,19
|
|
20230727,094700,20544250,11030,11030,11030,11030,160
|
|
20230727,094600,18779450,11020,11020,11020,11020,1
|
|
20230727,094500,18768430,11000,11010,11010,11000,588
|
|
20230727,094400,12295550,11010,11040,11040,11010,104
|
|
20230727,094300,11147810,11010,11020,11020,11010,29
|
|
20230727,094200,10828510,11020,11020,11020,11020,22
|
|
20230727,094100,10586070,11020,11020,11020,11020,1
|
|
20230727,094000,10575050,11020,11020,11020,11020,1
|
|
20230727,093900,10564030,11020,11020,11020,11020,0
|
|
20230727,093800,10564030,11020,11020,11020,11020,0
|
|
20230727,093700,10564030,11020,11020,11020,11020,3
|
|
20230727,093600,10530970,11020,11030,11030,11010,101
|
|
20230727,093500,9416980,11020,11020,11020,11020,2
|
|
20230727,093400,9394940,11030,11030,11030,11030,0
|
|
20230727,093300,9394940,11030,11030,11030,11030,1
|
|
20230727,093200,9383910,11040,11040,11040,11040,1
|
|
20230727,093100,9372870,11020,11020,11020,11020,17
|
|
20230727,093000,9185530,11030,11030,11030,11030,1
|
|
20230727,092900,9174500,11020,11020,11020,11020,60
|
|
20230727,092800,8513300,11050,11050,11050,11050,13
|
|
20230727,092700,8369650,11040,11020,11040,11020,5
|
|
20230727,092600,8314510,11020,11060,11060,11020,310
|
|
20230727,092500,4895390,11100,11100,11100,11100,0
|
|
20230727,092400,4895390,11100,11100,11100,11100,0
|
|
20230727,092300,4895390,11100,11100,11100,11100,0
|
|
20230727,092200,4895390,11100,11100,11100,11100,0
|
|
20230727,092100,4895390,11100,11100,11100,11100,0
|
|
20230727,092000,4895390,11100,11100,11100,11100,0
|
|
20230727,091900,4895390,11100,11100,11100,11100,0
|
|
20230727,091800,4895390,11100,11100,11100,11100,0
|
|
20230727,091700,4895390,11100,11100,11100,11100,0
|
|
20230727,091600,4895390,11100,11100,11100,11100,0
|
|
20230727,091500,4895390,11100,11100,11100,11100,0
|
|
20230727,091400,4895390,11100,11100,11100,11100,0
|
|
20230727,091300,4895390,11100,11100,11100,11100,0
|
|
20230727,091200,4895390,11100,11100,11100,11100,0
|
|
20230727,091100,4895390,11100,11100,11100,11100,0
|
|
20230727,091000,4895390,11100,11100,11100,11100,0
|
|
20230727,090900,4895390,11100,11100,11100,11100,1
|
|
20230727,090800,4884290,11040,11040,11040,11040,0
|
|
20230727,090700,4884290,11040,11110,11110,11040,42
|
|
20230727,090600,4417740,11100,11100,11100,11100,0
|
|
20230727,090500,4417740,11100,11100,11100,11100,80
|
|
20230727,090400,3529740,11100,11040,11100,11040,13
|
|
20230727,090300,3386160,11040,11020,11100,11010,223
|
|
20230727,090200,924000,11000,11000,11000,11000,0
|
|
20230727,090100,924000,11000,11000,11000,11000,0
|
|
20230727,090000,924000,11000,11000,11000,11000,84
|