644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194100,595194815,3115,3115,3115,3115,3044
|
|
20230627,194000,595194815,3115,3115,3115,3115,0
|
|
20230627,193900,595194815,3115,3115,3115,3115,0
|
|
20230627,193800,595194815,3115,3115,3115,3115,0
|
|
20230627,193700,595194815,3115,3115,3115,3115,0
|
|
20230627,193600,595194815,3115,3115,3115,3115,0
|
|
20230627,193500,595194815,3115,3115,3115,3115,0
|
|
20230627,193400,595194815,3115,3115,3115,3115,0
|
|
20230627,193300,595194815,3115,3115,3115,3115,0
|
|
20230627,193200,595194815,3115,3115,3115,3115,0
|
|
20230627,193100,595194815,3115,3115,3115,3115,0
|
|
20230627,193000,595194815,3115,3115,3115,3115,0
|
|
20230627,192900,595194815,3115,3115,3115,3115,0
|
|
20230627,192800,595194815,3115,3115,3115,3115,0
|
|
20230627,192700,595194815,3115,3115,3115,3115,0
|
|
20230627,192600,595194815,3115,3115,3115,3115,0
|
|
20230627,192500,595194815,3115,3115,3115,3115,0
|
|
20230627,192400,595194815,3115,3115,3115,3115,0
|
|
20230627,192300,595194815,3115,3115,3115,3115,0
|
|
20230627,192200,595194815,3115,3115,3115,3115,0
|
|
20230627,192100,595194815,3115,3115,3115,3115,0
|
|
20230627,192000,595194815,3115,3115,3115,3115,0
|
|
20230627,191900,595194815,3115,3115,3115,3115,0
|
|
20230627,191800,595194815,3115,3115,3115,3115,0
|
|
20230627,191700,595194815,3115,3115,3115,3115,0
|
|
20230627,191600,595194815,3115,3115,3115,3115,0
|
|
20230627,191500,595194815,3115,3115,3115,3115,0
|
|
20230627,191400,595194815,3115,3115,3115,3115,0
|
|
20230627,191300,595194815,3115,3115,3115,3115,0
|
|
20230627,191200,595194815,3115,3115,3115,3115,0
|
|
20230627,191100,595194815,3115,3115,3115,3115,3044
|
|
20230627,191000,595194815,3115,3115,3115,3115,0
|
|
20230627,190900,595194815,3115,3115,3115,3115,0
|
|
20230627,190800,595194815,3115,3115,3115,3115,0
|
|
20230627,190700,595194815,3115,3115,3115,3115,0
|
|
20230627,190600,595194815,3115,3115,3115,3115,0
|
|
20230627,190500,595194815,3115,3115,3115,3115,0
|
|
20230627,190400,595194815,3115,3115,3115,3115,0
|
|
20230627,190300,595194815,3115,3115,3115,3115,0
|
|
20230627,190200,595194815,3115,3115,3115,3115,0
|
|
20230627,190100,595194815,3115,3115,3115,3115,0
|
|
20230627,190000,595194815,3115,3115,3115,3115,0
|
|
20230627,185900,595194815,3115,3115,3115,3115,0
|
|
20230627,185800,595194815,3115,3115,3115,3115,0
|
|
20230627,185700,595194815,3115,3115,3115,3115,0
|
|
20230627,185600,595194815,3115,3115,3115,3115,0
|
|
20230627,185500,595194815,3115,3115,3115,3115,0
|
|
20230627,185400,595194815,3115,3115,3115,3115,0
|
|
20230627,185300,595194815,3115,3115,3115,3115,0
|
|
20230627,185200,595194815,3115,3115,3115,3115,0
|
|
20230627,185100,595194815,3115,3115,3115,3115,0
|
|
20230627,185000,595194815,3115,3115,3115,3115,0
|
|
20230627,184900,595194815,3115,3115,3115,3115,0
|
|
20230627,184800,595194815,3115,3115,3115,3115,0
|
|
20230627,184700,595194815,3115,3115,3115,3115,0
|
|
20230627,184600,595194815,3115,3115,3115,3115,0
|
|
20230627,184500,595194815,3115,3115,3115,3115,0
|
|
20230627,184400,595194815,3115,3115,3115,3115,0
|
|
20230627,184300,595194815,3115,3115,3115,3115,0
|
|
20230627,184200,595194815,3115,3115,3115,3115,0
|
|
20230627,184100,595194815,3115,3115,3115,3115,3044
|
|
20230627,184000,595194815,3115,3115,3115,3115,0
|
|
20230627,183900,595194815,3115,3115,3115,3115,0
|
|
20230627,183800,595194815,3115,3115,3115,3115,0
|
|
20230627,183700,595194815,3115,3115,3115,3115,0
|
|
20230627,183600,595194815,3115,3115,3115,3115,0
|
|
20230627,183500,595194815,3115,3115,3115,3115,0
|
|
20230627,183400,595194815,3115,3115,3115,3115,0
|
|
20230627,183300,595194815,3115,3115,3115,3115,0
|
|
20230627,183200,595194815,3115,3115,3115,3115,0
|
|
20230627,183100,595194815,3115,3115,3115,3115,0
|
|
20230627,183000,595194815,3115,3115,3115,3115,0
|
|
20230627,182900,595194815,3115,3115,3115,3115,0
|
|
20230627,182800,595194815,3115,3115,3115,3115,0
|
|
20230627,182700,595194815,3115,3115,3115,3115,0
|
|
20230627,182600,595194815,3115,3115,3115,3115,0
|
|
20230627,182500,595194815,3115,3115,3115,3115,0
|
|
20230627,182400,595194815,3115,3115,3115,3115,0
|
|
20230627,182300,595194815,3115,3115,3115,3115,0
|
|
20230627,182200,595194815,3115,3115,3115,3115,0
|
|
20230627,182100,595194815,3115,3115,3115,3115,0
|
|
20230627,182000,595194815,3115,3115,3115,3115,0
|
|
20230627,181900,595194815,3115,3115,3115,3115,0
|
|
20230627,181800,595194815,3115,3115,3115,3115,0
|
|
20230627,181700,595194815,3115,3115,3115,3115,0
|
|
20230627,181600,595194815,3115,3115,3115,3115,0
|
|
20230627,181500,595194815,3115,3115,3115,3115,0
|
|
20230627,181400,595194815,3115,3115,3115,3115,0
|
|
20230627,181300,595194815,3115,3115,3115,3115,0
|
|
20230627,181200,595194815,3115,3115,3115,3115,0
|
|
20230627,181100,595194815,3115,3115,3115,3115,3044
|
|
20230627,181000,595194815,3115,3115,3115,3115,0
|
|
20230627,180900,595194815,3115,3115,3115,3115,0
|
|
20230627,180800,595194815,3115,3115,3115,3115,0
|
|
20230627,180700,595194815,3115,3115,3115,3115,0
|
|
20230627,180600,595194815,3115,3115,3115,3115,0
|
|
20230627,180500,595194815,3115,3115,3115,3115,0
|
|
20230627,180400,595194815,3115,3115,3115,3115,0
|
|
20230627,180300,595194815,3115,3115,3115,3115,0
|
|
20230627,180200,595194815,3115,3115,3115,3115,0
|
|
20230627,180100,595194815,3115,3115,3115,3115,0
|
|
20230627,180000,595194815,3115,3115,3115,3115,0
|
|
20230627,175900,595194815,3115,3115,3115,3115,0
|
|
20230627,175800,595194815,3115,3115,3115,3115,0
|
|
20230627,175700,595194815,3115,3115,3115,3115,0
|
|
20230627,175600,595194815,3115,3115,3115,3115,0
|
|
20230627,175500,595194815,3115,3115,3115,3115,0
|
|
20230627,175400,595194815,3115,3115,3115,3115,0
|
|
20230627,175300,595194815,3115,3115,3115,3115,0
|
|
20230627,175200,595194815,3115,3115,3115,3115,0
|
|
20230627,175100,595194815,3115,3115,3115,3115,0
|
|
20230627,175000,595194815,3115,3115,3115,3115,0
|
|
20230627,174900,595194815,3115,3115,3115,3115,0
|
|
20230627,174800,595194815,3115,3115,3115,3115,0
|
|
20230627,174700,595194815,3115,3115,3115,3115,0
|
|
20230627,174600,595194815,3115,3115,3115,3115,0
|
|
20230627,174500,595194815,3115,3115,3115,3115,0
|
|
20230627,174400,595194815,3115,3115,3115,3115,0
|
|
20230627,174300,595194815,3115,3115,3115,3115,0
|
|
20230627,174200,595194815,3115,3115,3115,3115,0
|
|
20230627,174100,595194815,3115,3115,3115,3115,3044
|
|
20230627,174000,595194815,3115,3115,3115,3115,0
|
|
20230627,173900,595194815,3115,3115,3115,3115,0
|
|
20230627,173800,595194815,3115,3115,3115,3115,0
|
|
20230627,173700,595194815,3115,3115,3115,3115,0
|
|
20230627,173600,595194815,3115,3115,3115,3115,0
|
|
20230627,173500,595194815,3115,3115,3115,3115,0
|
|
20230627,173400,595194815,3115,3115,3115,3115,0
|
|
20230627,173300,595194815,3115,3115,3115,3115,0
|
|
20230627,173200,595194815,3115,3115,3115,3115,0
|
|
20230627,173100,595194815,3115,3115,3115,3115,0
|
|
20230627,173000,595194815,3115,3115,3115,3115,0
|
|
20230627,172900,595194815,3115,3115,3115,3115,0
|
|
20230627,172800,595194815,3115,3115,3115,3115,0
|
|
20230627,172700,595194815,3115,3115,3115,3115,0
|
|
20230627,172600,595194815,3115,3115,3115,3115,0
|
|
20230627,172500,595194815,3115,3115,3115,3115,0
|
|
20230627,172400,595194815,3115,3115,3115,3115,0
|
|
20230627,172300,595194815,3115,3115,3115,3115,0
|
|
20230627,172200,595194815,3115,3115,3115,3115,0
|
|
20230627,172100,595194815,3115,3115,3115,3115,0
|
|
20230627,172000,595194815,3115,3115,3115,3115,0
|
|
20230627,171900,595194815,3115,3115,3115,3115,0
|
|
20230627,171800,595194815,3115,3115,3115,3115,0
|
|
20230627,171700,595194815,3115,3115,3115,3115,0
|
|
20230627,171600,595194815,3115,3115,3115,3115,0
|
|
20230627,171500,595194815,3115,3115,3115,3115,0
|
|
20230627,171400,595194815,3115,3115,3115,3115,0
|
|
20230627,171300,595194815,3115,3115,3115,3115,0
|
|
20230627,171200,595194815,3115,3115,3115,3115,0
|
|
20230627,171100,595194815,3115,3115,3115,3115,3044
|
|
20230627,171000,595194815,3115,3115,3115,3115,0
|
|
20230627,170900,595194815,3115,3115,3115,3115,0
|
|
20230627,170800,595194815,3115,3115,3115,3115,0
|
|
20230627,170700,595194815,3115,3115,3115,3115,0
|
|
20230627,170600,595194815,3115,3115,3115,3115,0
|
|
20230627,170500,595194815,3115,3115,3115,3115,0
|
|
20230627,170400,595194815,3115,3115,3115,3115,0
|
|
20230627,170300,595194815,3115,3115,3115,3115,0
|
|
20230627,170200,595194815,3115,3115,3115,3115,0
|
|
20230627,170100,595194815,3115,3115,3115,3115,0
|
|
20230627,170000,595194815,3115,3115,3115,3115,0
|
|
20230627,165900,595194815,3115,3115,3115,3115,0
|
|
20230627,165800,595194815,3115,3115,3115,3115,0
|
|
20230627,165700,595194815,3115,3115,3115,3115,0
|
|
20230627,165600,595194815,3115,3115,3115,3115,0
|
|
20230627,165500,595194815,3115,3115,3115,3115,0
|
|
20230627,165400,595194815,3115,3115,3115,3115,0
|
|
20230627,165300,595194815,3115,3115,3115,3115,0
|
|
20230627,165200,595194815,3115,3115,3115,3115,0
|
|
20230627,165100,595194815,3115,3115,3115,3115,0
|
|
20230627,165000,595194815,3115,3115,3115,3115,0
|
|
20230627,164900,595194815,3115,3115,3115,3115,0
|
|
20230627,164800,595194815,3115,3115,3115,3115,0
|
|
20230627,164700,595194815,3115,3115,3115,3115,0
|
|
20230627,164600,595194815,3115,3115,3115,3115,0
|
|
20230627,164500,595194815,3115,3115,3115,3115,0
|
|
20230627,164400,595194815,3115,3115,3115,3115,0
|
|
20230627,164300,595194815,3115,3115,3115,3115,0
|
|
20230627,164200,595194815,3115,3115,3115,3115,0
|
|
20230627,164100,595194815,3115,3115,3115,3115,3044
|
|
20230627,164000,595194815,3115,3115,3115,3115,0
|
|
20230627,163900,595194815,3115,3115,3115,3115,0
|
|
20230627,163800,595194815,3115,3115,3115,3115,0
|
|
20230627,163700,595194815,3115,3115,3115,3115,0
|
|
20230627,163600,595194815,3115,3115,3115,3115,0
|
|
20230627,163500,595194815,3115,3115,3115,3115,0
|
|
20230627,163400,595194815,3115,3115,3115,3115,0
|
|
20230627,163300,595194815,3115,3115,3115,3115,0
|
|
20230627,163200,595194815,3115,3115,3115,3115,0
|
|
20230627,163100,595194815,3115,3115,3115,3115,0
|
|
20230627,163000,595194815,3115,3115,3115,3115,0
|
|
20230627,162900,595194815,3115,3115,3115,3115,0
|
|
20230627,162800,595194815,3115,3115,3115,3115,0
|
|
20230627,162700,595194815,3115,3115,3115,3115,0
|
|
20230627,162600,595194815,3115,3115,3115,3115,0
|
|
20230627,162500,595194815,3115,3115,3115,3115,0
|
|
20230627,162400,595194815,3115,3115,3115,3115,0
|
|
20230627,162300,595194815,3115,3115,3115,3115,0
|
|
20230627,162200,595194815,3115,3115,3115,3115,0
|
|
20230627,162100,595194815,3115,3115,3115,3115,0
|
|
20230627,162000,595194815,3115,3115,3115,3115,0
|
|
20230627,161900,595194815,3115,3115,3115,3115,0
|
|
20230627,161800,595194815,3115,3115,3115,3115,0
|
|
20230627,161700,595194815,3115,3115,3115,3115,0
|
|
20230627,161600,595194815,3115,3115,3115,3115,0
|
|
20230627,161500,595194815,3115,3115,3115,3115,0
|
|
20230627,161400,595194815,3115,3115,3115,3115,0
|
|
20230627,161300,595194815,3115,3115,3115,3115,0
|
|
20230627,161200,595194815,3115,3115,3115,3115,0
|
|
20230627,161100,595194815,3115,3115,3115,3115,3044
|
|
20230627,161000,595194815,3115,3115,3115,3115,0
|
|
20230627,160900,595194815,3115,3115,3115,3115,0
|
|
20230627,160800,595194815,3115,3115,3115,3115,0
|
|
20230627,160700,595194815,3115,3115,3115,3115,0
|
|
20230627,160600,595194815,3115,3115,3115,3115,0
|
|
20230627,160500,595194815,3115,3115,3115,3115,0
|
|
20230627,160400,595194815,3115,3115,3115,3115,0
|
|
20230627,160300,595194815,3115,3115,3115,3115,0
|
|
20230627,160200,595194815,3115,3115,3115,3115,0
|
|
20230627,160100,595194815,3115,3115,3115,3115,0
|
|
20230627,160000,595194815,3115,3115,3115,3115,0
|
|
20230627,155900,595194815,3115,3115,3115,3115,0
|
|
20230627,155800,595194815,3115,3115,3115,3115,0
|
|
20230627,155700,595194815,3115,3115,3115,3115,0
|
|
20230627,155600,595194815,3115,3115,3115,3115,0
|
|
20230627,155500,595194815,3115,3115,3115,3115,0
|
|
20230627,155400,595194815,3115,3115,3115,3115,0
|
|
20230627,155300,595194815,3115,3115,3115,3115,0
|
|
20230627,155200,595194815,3115,3115,3115,3115,0
|
|
20230627,155100,595194815,3115,3115,3115,3115,0
|
|
20230627,155000,595194815,3115,3115,3115,3115,0
|
|
20230627,154900,595194815,3115,3115,3115,3115,0
|
|
20230627,154800,595194815,3115,3115,3115,3115,0
|
|
20230627,154700,595194815,3115,3115,3115,3115,0
|
|
20230627,154600,595194815,3115,3115,3115,3115,0
|
|
20230627,154500,595194815,3115,3115,3115,3115,0
|
|
20230627,154400,595194815,3115,3115,3115,3115,0
|
|
20230627,154300,595194815,3115,3115,3115,3115,0
|
|
20230627,154200,595194815,3115,3115,3115,3115,0
|
|
20230627,154100,595194815,3115,3115,3115,3115,3044
|
|
20230627,154000,595194815,3115,3115,3115,3115,0
|
|
20230627,153900,595194815,3115,3115,3115,3115,0
|
|
20230627,153800,595194815,3115,3115,3115,3115,0
|
|
20230627,153700,595194815,3115,3115,3115,3115,0
|
|
20230627,153600,595194815,3115,3115,3115,3115,0
|
|
20230627,153500,595194815,3115,3115,3115,3115,0
|
|
20230627,153400,595194815,3115,3115,3115,3115,0
|
|
20230627,153300,595194815,3115,3115,3115,3115,0
|
|
20230627,153200,595194815,3115,3115,3115,3115,0
|
|
20230627,153100,595194815,3115,3115,3115,3115,0
|
|
20230627,153000,595194815,3115,3115,3115,3115,3044
|
|
20230627,152900,585712755,3110,3110,3110,3110,0
|
|
20230627,152800,585712755,3110,3110,3110,3110,0
|
|
20230627,152700,585712755,3110,3110,3110,3110,0
|
|
20230627,152600,585712755,3110,3110,3110,3110,0
|
|
20230627,152500,585712755,3110,3110,3110,3110,0
|
|
20230627,152400,585712755,3110,3110,3110,3110,0
|
|
20230627,152300,585712755,3110,3110,3110,3110,0
|
|
20230627,152200,585712755,3110,3110,3110,3110,0
|
|
20230627,152100,585712755,3110,3110,3110,3110,0
|
|
20230627,152000,585712755,3110,3110,3110,3110,0
|
|
20230627,151900,585712755,3110,3110,3110,3110,0
|
|
20230627,151800,585712755,3110,3110,3110,3110,0
|
|
20230627,151700,585712755,3110,3110,3110,3110,0
|
|
20230627,151600,585712755,3110,3110,3110,3110,1
|
|
20230627,151500,585709645,3120,3120,3120,3120,0
|
|
20230627,151400,585709645,3120,3120,3120,3120,50
|
|
20230627,151300,585553645,3115,3115,3115,3115,0
|
|
20230627,151200,585553645,3115,3115,3115,3115,34
|
|
20230627,151100,585447735,3115,3115,3115,3115,0
|
|
20230627,151000,585447735,3115,3115,3115,3115,0
|
|
20230627,150900,585447735,3115,3115,3115,3115,1
|
|
20230627,150800,585444620,3110,3110,3110,3110,0
|
|
20230627,150700,585444620,3110,3110,3110,3110,1
|
|
20230627,150600,585441510,3120,3110,3120,3110,3
|
|
20230627,150500,585432165,3110,3120,3120,3110,31
|
|
20230627,150400,585335455,3120,3120,3120,3120,0
|
|
20230627,150300,585335455,3120,3120,3120,3120,10
|
|
20230627,150200,585304255,3120,3120,3120,3120,0
|
|
20230627,150100,585304255,3120,3120,3120,3120,0
|
|
20230627,150000,585304255,3120,3120,3120,3120,0
|
|
20230627,145900,585304255,3120,3120,3120,3120,0
|
|
20230627,145800,585304255,3120,3120,3120,3120,0
|
|
20230627,145700,585304255,3120,3120,3120,3120,0
|
|
20230627,145600,585304255,3120,3120,3120,3120,0
|
|
20230627,145500,585304255,3120,3120,3120,3120,1
|
|
20230627,145400,585301135,3110,3110,3110,3110,3
|
|
20230627,145300,585291805,3120,3120,3120,3120,0
|
|
20230627,145200,585291805,3120,3120,3120,3120,0
|
|
20230627,145100,585291805,3120,3120,3120,3120,0
|
|
20230627,145000,585291805,3120,3120,3120,3120,0
|
|
20230627,144900,585291805,3120,3120,3120,3120,0
|
|
20230627,144800,585291805,3120,3120,3120,3120,0
|
|
20230627,144700,585291805,3120,3120,3120,3120,1
|
|
20230627,144600,585288685,3115,3115,3115,3115,0
|
|
20230627,144500,585288685,3115,3115,3115,3115,0
|
|
20230627,144400,585288685,3115,3115,3115,3115,0
|
|
20230627,144300,585288685,3115,3115,3115,3115,0
|
|
20230627,144200,585288685,3115,3115,3115,3115,0
|
|
20230627,144100,585288685,3115,3115,3115,3115,0
|
|
20230627,144000,585288685,3115,3115,3115,3115,0
|
|
20230627,143900,585288685,3115,3115,3115,3115,0
|
|
20230627,143800,585288685,3115,3115,3115,3115,0
|
|
20230627,143700,585288685,3115,3115,3115,3115,10
|
|
20230627,143600,585257535,3115,3115,3115,3115,0
|
|
20230627,143500,585257535,3115,3115,3115,3115,0
|
|
20230627,143400,585257535,3115,3115,3115,3115,0
|
|
20230627,143300,585257535,3115,3115,3115,3115,0
|
|
20230627,143200,585257535,3115,3115,3115,3115,0
|
|
20230627,143100,585257535,3115,3115,3115,3115,0
|
|
20230627,143000,585257535,3115,3115,3115,3115,0
|
|
20230627,142900,585257535,3115,3115,3115,3115,0
|
|
20230627,142800,585257535,3115,3120,3120,3115,185
|
|
20230627,142700,584681255,3120,3120,3120,3120,0
|
|
20230627,142600,584681255,3120,3120,3120,3120,0
|
|
20230627,142500,584681255,3120,3120,3120,3120,0
|
|
20230627,142400,584681255,3120,3125,3125,3120,310
|
|
20230627,142300,583714045,3120,3120,3120,3120,0
|
|
20230627,142200,583714045,3120,3120,3120,3120,0
|
|
20230627,142100,583714045,3120,3120,3120,3120,2590
|
|
20230627,142000,575633245,3125,3125,3125,3125,0
|
|
20230627,141900,575633245,3125,3125,3125,3125,0
|
|
20230627,141800,575633245,3125,3125,3125,3125,2
|
|
20230627,141700,575626995,3120,3120,3120,3120,0
|
|
20230627,141600,575626995,3120,3120,3120,3120,1960
|
|
20230627,141500,569511795,3125,3125,3125,3125,0
|
|
20230627,141400,569511795,3125,3125,3125,3125,0
|
|
20230627,141300,569511795,3125,3120,3125,3120,601
|
|
20230627,141200,567633810,3120,3120,3120,3120,0
|
|
20230627,141100,567633810,3120,3120,3120,3120,0
|
|
20230627,141000,567633810,3120,3120,3120,3120,0
|
|
20230627,140900,567633810,3120,3130,3130,3120,992
|
|
20230627,140800,564538670,3120,3120,3120,3120,1023
|
|
20230627,140700,561346910,3120,3120,3120,3120,1312
|
|
20230627,140600,557253470,3120,3120,3120,3120,5
|
|
20230627,140500,557237870,3120,3120,3120,3120,2000
|
|
20230627,140400,550997870,3130,3130,3130,3130,0
|
|
20230627,140300,550997870,3130,3130,3130,3130,524
|
|
20230627,140200,549357750,3140,3140,3140,3140,0
|
|
20230627,140100,549357750,3140,3120,3140,3120,4842
|
|
20230627,140000,534164500,3135,3120,3135,3115,3616
|
|
20230627,135900,522855990,3120,3120,3120,3120,13
|
|
20230627,135800,522815430,3120,3120,3120,3120,78
|
|
20230627,135700,522572070,3120,3120,3120,3120,0
|
|
20230627,135600,522572070,3120,3120,3120,3120,15
|
|
20230627,135500,522525270,3120,3120,3120,3120,0
|
|
20230627,135400,522525270,3120,3105,3120,3105,3233
|
|
20230627,135300,512486775,3120,3120,3120,3120,0
|
|
20230627,135200,512486775,3120,3120,3120,3120,4192
|
|
20230627,135100,499407735,3125,3095,3125,3095,7336
|
|
20230627,135000,476562725,3095,3080,3095,3075,4002
|
|
20230627,134900,464242870,3095,3095,3095,3095,902
|
|
20230627,134800,461451180,3080,3100,3100,3080,10000
|
|
20230627,134700,430626285,3115,3115,3115,3115,2
|
|
20230627,134600,430620055,3100,3125,3125,3100,1553
|
|
20230627,134500,425774880,3120,3120,3120,3120,2660
|
|
20230627,134400,417475680,3125,3125,3125,3125,3
|
|
20230627,134300,417466305,3120,3120,3120,3120,12199
|
|
20230627,134200,379405425,3120,3115,3120,3115,1360
|
|
20230627,134100,375162525,3115,3100,3115,3100,2003
|
|
20230627,134000,368924845,3105,3105,3105,3105,0
|
|
20230627,133900,368924845,3105,3105,3105,3105,64
|
|
20230627,133800,368726125,3100,3090,3100,3090,504
|
|
20230627,133700,367163735,3090,3090,3090,3090,0
|
|
20230627,133600,367163735,3090,3085,3090,3085,1864
|
|
20230627,133500,361412975,3080,3080,3080,3080,2052
|
|
20230627,133400,355092815,3085,3085,3085,3085,776
|
|
20230627,133300,352698855,3090,3090,3090,3090,1
|
|
20230627,133200,352695765,3090,3090,3090,3090,0
|
|
20230627,133100,352695765,3090,3090,3090,3090,20
|
|
20230627,133000,352633965,3090,3090,3090,3090,2639
|
|
20230627,132900,344479455,3080,3080,3080,3080,5000
|
|
20230627,132800,329079455,3080,3080,3080,3080,3000
|
|
20230627,132700,319839455,3080,3080,3080,3080,0
|
|
20230627,132600,319839455,3080,3080,3080,3080,3000
|
|
20230627,132500,310599455,3090,3080,3090,3075,6001
|
|
20230627,132400,292146360,3075,3090,3090,3075,265
|
|
20230627,132300,291327995,3095,3095,3095,3095,0
|
|
20230627,132200,291327995,3095,3095,3095,3095,54
|
|
20230627,132100,291160865,3095,3095,3095,3095,0
|
|
20230627,132000,291160865,3095,3095,3095,3095,9
|
|
20230627,131900,291133010,3095,3095,3095,3095,0
|
|
20230627,131800,291133010,3095,3095,3095,3095,100
|
|
20230627,131700,290823510,3095,3080,3100,3080,4511
|
|
20230627,131600,276909830,3080,3080,3080,3080,2000
|
|
20230627,131500,270749830,3080,3085,3085,3080,3210
|
|
20230627,131400,260862980,3085,3085,3085,3085,285
|
|
20230627,131300,259983755,3085,3090,3090,3085,151
|
|
20230627,131200,259517915,3090,3095,3100,3090,1279
|
|
20230627,131100,255565095,3100,3100,3100,3100,0
|
|
20230627,131000,255565095,3100,3100,3100,3100,0
|
|
20230627,130900,255565095,3100,3100,3100,3100,0
|
|
20230627,130800,255565095,3100,3100,3100,3100,0
|
|
20230627,130700,255565095,3100,3100,3100,3100,0
|
|
20230627,130600,255565095,3100,3100,3100,3100,0
|
|
20230627,130500,255565095,3100,3100,3100,3100,0
|
|
20230627,130400,255565095,3100,3100,3100,3100,0
|
|
20230627,130300,255565095,3100,3100,3100,3100,0
|
|
20230627,130200,255565095,3100,3100,3100,3100,0
|
|
20230627,130100,255565095,3100,3100,3100,3100,0
|
|
20230627,130000,255565095,3100,3100,3100,3100,0
|
|
20230627,125900,255565095,3100,3100,3100,3100,0
|
|
20230627,125800,255565095,3100,3100,3100,3100,0
|
|
20230627,125700,255565095,3100,3100,3100,3100,0
|
|
20230627,125600,255565095,3100,3100,3100,3100,0
|
|
20230627,125500,255565095,3100,3100,3100,3100,0
|
|
20230627,125400,255565095,3100,3100,3100,3100,1
|
|
20230627,125300,255561995,3100,3100,3100,3100,0
|
|
20230627,125200,255561995,3100,3100,3100,3100,0
|
|
20230627,125100,255561995,3100,3100,3100,3100,0
|
|
20230627,125000,255561995,3100,3100,3100,3100,0
|
|
20230627,124900,255561995,3100,3095,3100,3095,1719
|
|
20230627,124800,250238190,3100,3100,3100,3100,0
|
|
20230627,124700,250238190,3100,3095,3100,3095,2
|
|
20230627,124600,250231995,3100,3100,3100,3100,0
|
|
20230627,124500,250231995,3100,3100,3100,3100,1
|
|
20230627,124400,250228895,3095,3095,3095,3095,5
|
|
20230627,124300,250213420,3100,3100,3100,3100,0
|
|
20230627,124200,250213420,3100,3100,3100,3100,0
|
|
20230627,124100,250213420,3100,3100,3100,3100,0
|
|
20230627,124000,250213420,3100,3100,3100,3100,0
|
|
20230627,123900,250213420,3100,3100,3100,3100,0
|
|
20230627,123800,250213420,3100,3100,3100,3100,0
|
|
20230627,123700,250213420,3100,3100,3100,3100,0
|
|
20230627,123600,250213420,3100,3100,3100,3100,5
|
|
20230627,123500,250197920,3100,3100,3100,3100,0
|
|
20230627,123400,250197920,3100,3100,3100,3100,0
|
|
20230627,123300,250197920,3100,3100,3100,3100,0
|
|
20230627,123200,250197920,3100,3100,3100,3100,1150
|
|
20230627,123100,246632920,3100,3100,3100,3100,0
|
|
20230627,123000,246632920,3100,3100,3100,3100,0
|
|
20230627,122900,246632920,3100,3100,3100,3100,0
|
|
20230627,122800,246632920,3100,3100,3100,3100,0
|
|
20230627,122700,246632920,3100,3090,3100,3090,589
|
|
20230627,122600,244812900,3090,3090,3090,3090,0
|
|
20230627,122500,244812900,3090,3095,3095,3090,995
|
|
20230627,122400,241735435,3105,3105,3105,3105,0
|
|
20230627,122300,241735435,3105,3105,3105,3105,0
|
|
20230627,122200,241735435,3105,3105,3105,3105,0
|
|
20230627,122100,241735435,3105,3105,3105,3105,1
|
|
20230627,122000,241732330,3095,3095,3095,3095,0
|
|
20230627,121900,241732330,3095,3095,3095,3095,0
|
|
20230627,121800,241732330,3095,3095,3095,3095,342
|
|
20230627,121700,240673840,3105,3105,3105,3105,0
|
|
20230627,121600,240673840,3105,3105,3105,3105,0
|
|
20230627,121500,240673840,3105,3105,3105,3105,0
|
|
20230627,121400,240673840,3105,3105,3105,3105,0
|
|
20230627,121300,240673840,3105,3105,3105,3105,0
|
|
20230627,121200,240673840,3105,3105,3105,3105,0
|
|
20230627,121100,240673840,3105,3105,3105,3105,0
|
|
20230627,121000,240673840,3105,3105,3105,3105,0
|
|
20230627,120900,240673840,3105,3105,3105,3105,0
|
|
20230627,120800,240673840,3105,3105,3105,3105,0
|
|
20230627,120700,240673840,3105,3105,3105,3105,0
|
|
20230627,120600,240673840,3105,3105,3105,3105,0
|
|
20230627,120500,240673840,3105,3105,3105,3105,0
|
|
20230627,120400,240673840,3105,3105,3105,3105,0
|
|
20230627,120300,240673840,3105,3105,3105,3105,0
|
|
20230627,120200,240673840,3105,3105,3105,3105,0
|
|
20230627,120100,240673840,3105,3105,3105,3105,0
|
|
20230627,120000,240673840,3105,3105,3105,3105,0
|
|
20230627,115900,240673840,3105,3105,3105,3105,0
|
|
20230627,115800,240673840,3105,3105,3105,3105,0
|
|
20230627,115700,240673840,3105,3105,3105,3105,0
|
|
20230627,115600,240673840,3105,3100,3105,3095,651
|
|
20230627,115500,238658735,3105,3105,3105,3105,30
|
|
20230627,115400,238565585,3105,3105,3105,3105,0
|
|
20230627,115300,238565585,3105,3095,3105,3095,1001
|
|
20230627,115200,235467480,3095,3095,3095,3095,1
|
|
20230627,115100,235464385,3085,3085,3085,3085,0
|
|
20230627,115000,235464385,3085,3090,3090,3085,3300
|
|
20230627,114900,225277430,3095,3095,3095,3095,0
|
|
20230627,114800,225277430,3095,3095,3095,3095,0
|
|
20230627,114700,225277430,3095,3095,3095,3095,0
|
|
20230627,114600,225277430,3095,3095,3095,3095,0
|
|
20230627,114500,225277430,3095,3095,3095,3095,0
|
|
20230627,114400,225277430,3095,3095,3095,3095,0
|
|
20230627,114300,225277430,3095,3095,3095,3095,0
|
|
20230627,114200,225277430,3095,3095,3095,3095,0
|
|
20230627,114100,225277430,3095,3095,3095,3095,0
|
|
20230627,114000,225277430,3095,3095,3095,3095,0
|
|
20230627,113900,225277430,3095,3095,3095,3095,0
|
|
20230627,113800,225277430,3095,3095,3095,3095,3000
|
|
20230627,113700,215992430,3100,3100,3100,3100,300
|
|
20230627,113600,215062430,3105,3105,3105,3105,0
|
|
20230627,113500,215062430,3105,3105,3105,3105,0
|
|
20230627,113400,215062430,3105,3105,3105,3105,0
|
|
20230627,113300,215062430,3105,3105,3105,3105,0
|
|
20230627,113200,215062430,3105,3105,3105,3105,0
|
|
20230627,113100,215062430,3105,3105,3105,3105,0
|
|
20230627,113000,215062430,3105,3105,3105,3105,0
|
|
20230627,112900,215062430,3105,3105,3105,3105,1
|
|
20230627,112800,215059325,3095,3095,3095,3095,390
|
|
20230627,112700,213852275,3095,3095,3095,3095,200
|
|
20230627,112600,213233275,3100,3100,3100,3100,50
|
|
20230627,112500,213078275,3095,3095,3095,3095,0
|
|
20230627,112400,213078275,3095,3095,3095,3095,0
|
|
20230627,112300,213078275,3095,3095,3095,3095,0
|
|
20230627,112200,213078275,3095,3095,3095,3095,0
|
|
20230627,112100,213078275,3095,3095,3095,3095,73
|
|
20230627,112000,212852340,3100,3100,3100,3100,0
|
|
20230627,111900,212852340,3100,3100,3100,3100,0
|
|
20230627,111800,212852340,3100,3100,3100,3100,10
|
|
20230627,111700,212821340,3095,3095,3095,3095,59
|
|
20230627,111600,212638735,3100,3100,3100,3100,10
|
|
20230627,111500,212607735,3100,3100,3100,3100,426
|
|
20230627,111400,211287135,3100,3100,3100,3100,0
|
|
20230627,111300,211287135,3100,3100,3100,3100,0
|
|
20230627,111200,211287135,3100,3100,3100,3100,0
|
|
20230627,111100,211287135,3100,3100,3100,3100,0
|
|
20230627,111000,211287135,3100,3100,3100,3100,0
|
|
20230627,110900,211287135,3100,3100,3100,3100,0
|
|
20230627,110800,211287135,3100,3100,3100,3100,0
|
|
20230627,110700,211287135,3100,3100,3100,3100,0
|
|
20230627,110600,211287135,3100,3100,3100,3100,0
|
|
20230627,110500,211287135,3100,3100,3100,3100,0
|
|
20230627,110400,211287135,3100,3100,3100,3100,0
|
|
20230627,110300,211287135,3100,3100,3100,3100,0
|
|
20230627,110200,211287135,3100,3100,3100,3100,0
|
|
20230627,110100,211287135,3100,3100,3100,3100,0
|
|
20230627,110000,211287135,3100,3095,3100,3095,11
|
|
20230627,105900,211253085,3075,3075,3075,3075,0
|
|
20230627,105800,211253085,3075,3075,3075,3075,0
|
|
20230627,105700,211253085,3075,3075,3075,3075,0
|
|
20230627,105600,211253085,3075,3090,3090,3075,5700
|
|
20230627,105500,193692130,3085,3095,3095,3085,6000
|
|
20230627,105400,175159820,3100,3100,3100,3100,0
|
|
20230627,105300,175159820,3100,3100,3100,3100,0
|
|
20230627,105200,175159820,3100,3100,3100,3100,1419
|
|
20230627,105100,170760920,3100,3100,3100,3100,0
|
|
20230627,105000,170760920,3100,3100,3100,3100,0
|
|
20230627,104900,170760920,3100,3100,3100,3100,0
|
|
20230627,104800,170760920,3100,3100,3100,3100,1
|
|
20230627,104700,170757820,3100,3100,3100,3100,0
|
|
20230627,104600,170757820,3100,3105,3105,3100,667
|
|
20230627,104500,168690060,3100,3100,3100,3100,345
|
|
20230627,104400,167620560,3100,3100,3100,3100,2
|
|
20230627,104300,167614360,3100,3100,3100,3100,0
|
|
20230627,104200,167614360,3100,3100,3100,3090,11476
|
|
20230627,104100,132137075,3100,3100,3100,3100,1177
|
|
20230627,104000,128488375,3100,3100,3100,3100,0
|
|
20230627,103900,128488375,3100,3105,3105,3100,5001
|
|
20230627,103800,112974525,3105,3105,3105,3105,0
|
|
20230627,103700,112974525,3105,3105,3105,3105,1000
|
|
20230627,103600,109869525,3105,3105,3105,3105,1000
|
|
20230627,103500,106764525,3105,3105,3105,3105,0
|
|
20230627,103400,106764525,3105,3105,3105,3105,0
|
|
20230627,103300,106764525,3105,3105,3105,3105,0
|
|
20230627,103200,106764525,3105,3105,3105,3105,13
|
|
20230627,103100,106724160,3105,3105,3105,3105,200
|
|
20230627,103000,106103160,3105,3105,3105,3105,0
|
|
20230627,102900,106103160,3105,3105,3105,3105,2100
|
|
20230627,102800,99582660,3110,3110,3110,3110,1027
|
|
20230627,102700,96388690,3110,3110,3110,3110,0
|
|
20230627,102600,96388690,3110,3110,3110,3110,0
|
|
20230627,102500,96388690,3110,3110,3110,3110,0
|
|
20230627,102400,96388690,3110,3110,3110,3110,1
|
|
20230627,102300,96385580,3110,3110,3110,3110,1090
|
|
20230627,102200,92995680,3115,3120,3120,3115,1609
|
|
20230627,102100,87981645,3125,3125,3125,3125,500
|
|
20230627,102000,86419145,3130,3125,3130,3125,302
|
|
20230627,101900,85475385,3125,3125,3125,3125,1905
|
|
20230627,101800,79522260,3115,3125,3125,3115,2950
|
|
20230627,101700,70315090,3125,3115,3125,3115,2700
|
|
20230627,101600,61893655,3110,3110,3110,3110,642
|
|
20230627,101500,59897035,3110,3110,3110,3110,700
|
|
20230627,101400,57720035,3110,3110,3110,3110,0
|
|
20230627,101300,57720035,3110,3110,3110,3110,0
|
|
20230627,101200,57720035,3110,3110,3110,3110,200
|
|
20230627,101100,57098035,3105,3105,3105,3105,0
|
|
20230627,101000,57098035,3105,3105,3105,3105,0
|
|
20230627,100900,57098035,3105,3105,3105,3105,0
|
|
20230627,100800,57098035,3105,3105,3105,3105,5
|
|
20230627,100700,57082510,3105,3105,3105,3105,10
|
|
20230627,100600,57051460,3100,3100,3100,3100,0
|
|
20230627,100500,57051460,3100,3100,3100,3100,28
|
|
20230627,100400,56964660,3100,3100,3100,3100,0
|
|
20230627,100300,56964660,3100,3100,3100,3100,0
|
|
20230627,100200,56964660,3100,3100,3100,3100,666
|
|
20230627,100100,54900060,3100,3100,3100,3100,0
|
|
20230627,100000,54900060,3100,3100,3100,3100,334
|
|
20230627,095900,53864660,3095,3095,3095,3095,0
|
|
20230627,095800,53864660,3095,3095,3095,3095,1002
|
|
20230627,095700,50763470,3095,3095,3095,3095,0
|
|
20230627,095600,50763470,3095,3090,3095,3090,121
|
|
20230627,095500,50389090,3095,3100,3100,3095,2152
|
|
20230627,095400,43723140,3105,3105,3105,3105,1010
|
|
20230627,095300,40587090,3105,3105,3105,3105,0
|
|
20230627,095200,40587090,3105,3105,3105,3105,976
|
|
20230627,095100,37556610,3105,3105,3105,3105,500
|
|
20230627,095000,36004110,3105,3105,3105,3105,500
|
|
20230627,094900,34451610,3105,3105,3105,3105,500
|
|
20230627,094800,32899110,3110,3110,3110,3110,0
|
|
20230627,094700,32899110,3110,3110,3110,3110,0
|
|
20230627,094600,32899110,3110,3110,3110,3110,0
|
|
20230627,094500,32899110,3110,3110,3110,3110,0
|
|
20230627,094400,32899110,3110,3110,3110,3110,0
|
|
20230627,094300,32899110,3110,3110,3110,3110,0
|
|
20230627,094200,32899110,3110,3110,3110,3110,0
|
|
20230627,094100,32899110,3110,3110,3110,3110,0
|
|
20230627,094000,32899110,3110,3110,3110,3110,0
|
|
20230627,093900,32899110,3110,3115,3120,3105,1726
|
|
20230627,093800,27529715,3110,3110,3110,3110,434
|
|
20230627,093700,26179975,3110,3110,3110,3110,5
|
|
20230627,093600,26164425,3110,3110,3110,3110,0
|
|
20230627,093500,26164425,3110,3110,3110,3110,1
|
|
20230627,093400,26161315,3110,3110,3110,3110,0
|
|
20230627,093300,26161315,3110,3110,3110,3110,12
|
|
20230627,093200,26123995,3105,3105,3105,3105,1
|
|
20230627,093100,26120890,3110,3105,3110,3105,5
|
|
20230627,093000,26105345,3105,3105,3105,3105,0
|
|
20230627,092900,26105345,3105,3105,3105,3105,8
|
|
20230627,092800,26080505,3105,3105,3105,3105,0
|
|
20230627,092700,26080505,3105,3105,3105,3105,1
|
|
20230627,092600,26077400,3105,3105,3105,3105,0
|
|
20230627,092500,26077400,3105,3105,3105,3105,0
|
|
20230627,092400,26077400,3105,3105,3105,3105,0
|
|
20230627,092300,26077400,3105,3105,3105,3105,1
|
|
20230627,092200,26074295,3095,3095,3095,3095,0
|
|
20230627,092100,26074295,3095,3095,3095,3095,98
|
|
20230627,092000,25770985,3095,3095,3095,3095,534
|
|
20230627,091900,24118255,3095,3095,3095,3095,0
|
|
20230627,091800,24118255,3095,3095,3095,3095,0
|
|
20230627,091700,24118255,3095,3095,3095,3095,248
|
|
20230627,091600,23350695,3095,3095,3095,3095,0
|
|
20230627,091500,23350695,3095,3095,3095,3095,1
|
|
20230627,091400,23347600,3120,3120,3120,3120,0
|
|
20230627,091300,23347600,3120,3120,3120,3120,0
|
|
20230627,091200,23347600,3120,3110,3120,3110,641
|
|
20230627,091100,21348330,3095,3100,3100,3095,3000
|
|
20230627,091000,12060445,3115,3120,3120,3115,6
|
|
20230627,090900,12041735,3120,3120,3120,3120,0
|
|
20230627,090800,12041735,3120,3120,3120,3120,0
|
|
20230627,090700,12041735,3120,3100,3120,3100,354
|
|
20230627,090600,10940335,3100,3100,3100,3100,5
|
|
20230627,090500,10924835,3100,3100,3100,3100,0
|
|
20230627,090400,10924835,3100,3110,3110,3100,1000
|
|
20230627,090300,7824515,3110,3115,3115,3110,272
|
|
20230627,090200,6977595,3120,3120,3120,3120,0
|
|
20230627,090100,6977595,3120,3105,3120,3105,1600
|
|
20230627,090000,1987100,3100,3100,3100,3100,641
|