677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201400,67491735,4380,4380,4380,4380,685
|
|
20230627,201300,67491735,4380,4380,4380,4380,0
|
|
20230627,201200,67491735,4380,4380,4380,4380,0
|
|
20230627,201100,67491735,4380,4380,4380,4380,0
|
|
20230627,201000,67491735,4380,4380,4380,4380,0
|
|
20230627,200900,67491735,4380,4380,4380,4380,0
|
|
20230627,200800,67491735,4380,4380,4380,4380,0
|
|
20230627,200700,67491735,4380,4380,4380,4380,0
|
|
20230627,200600,67491735,4380,4380,4380,4380,0
|
|
20230627,200500,67491735,4380,4380,4380,4380,0
|
|
20230627,200400,67491735,4380,4380,4380,4380,0
|
|
20230627,200300,67491735,4380,4380,4380,4380,0
|
|
20230627,200200,67491735,4380,4380,4380,4380,0
|
|
20230627,200100,67491735,4380,4380,4380,4380,0
|
|
20230627,200000,67491735,4380,4380,4380,4380,0
|
|
20230627,195900,67491735,4380,4380,4380,4380,0
|
|
20230627,195800,67491735,4380,4380,4380,4380,0
|
|
20230627,195700,67491735,4380,4380,4380,4380,0
|
|
20230627,195600,67491735,4380,4380,4380,4380,0
|
|
20230627,195500,67491735,4380,4380,4380,4380,0
|
|
20230627,195400,67491735,4380,4380,4380,4380,0
|
|
20230627,195300,67491735,4380,4380,4380,4380,0
|
|
20230627,195200,67491735,4380,4380,4380,4380,0
|
|
20230627,195100,67491735,4380,4380,4380,4380,0
|
|
20230627,195000,67491735,4380,4380,4380,4380,0
|
|
20230627,194900,67491735,4380,4380,4380,4380,0
|
|
20230627,194800,67491735,4380,4380,4380,4380,0
|
|
20230627,194700,67491735,4380,4380,4380,4380,0
|
|
20230627,194600,67491735,4380,4380,4380,4380,0
|
|
20230627,194500,67491735,4380,4380,4380,4380,0
|
|
20230627,194400,67491735,4380,4380,4380,4380,685
|
|
20230627,194300,67491735,4380,4380,4380,4380,0
|
|
20230627,194200,67491735,4380,4380,4380,4380,0
|
|
20230627,194100,67491735,4380,4380,4380,4380,0
|
|
20230627,194000,67491735,4380,4380,4380,4380,0
|
|
20230627,193900,67491735,4380,4380,4380,4380,0
|
|
20230627,193800,67491735,4380,4380,4380,4380,0
|
|
20230627,193700,67491735,4380,4380,4380,4380,0
|
|
20230627,193600,67491735,4380,4380,4380,4380,0
|
|
20230627,193500,67491735,4380,4380,4380,4380,0
|
|
20230627,193400,67491735,4380,4380,4380,4380,0
|
|
20230627,193300,67491735,4380,4380,4380,4380,0
|
|
20230627,193200,67491735,4380,4380,4380,4380,0
|
|
20230627,193100,67491735,4380,4380,4380,4380,0
|
|
20230627,193000,67491735,4380,4380,4380,4380,0
|
|
20230627,192900,67491735,4380,4380,4380,4380,0
|
|
20230627,192800,67491735,4380,4380,4380,4380,0
|
|
20230627,192700,67491735,4380,4380,4380,4380,0
|
|
20230627,192600,67491735,4380,4380,4380,4380,0
|
|
20230627,192500,67491735,4380,4380,4380,4380,0
|
|
20230627,192400,67491735,4380,4380,4380,4380,0
|
|
20230627,192300,67491735,4380,4380,4380,4380,0
|
|
20230627,192200,67491735,4380,4380,4380,4380,0
|
|
20230627,192100,67491735,4380,4380,4380,4380,0
|
|
20230627,192000,67491735,4380,4380,4380,4380,0
|
|
20230627,191900,67491735,4380,4380,4380,4380,0
|
|
20230627,191800,67491735,4380,4380,4380,4380,0
|
|
20230627,191700,67491735,4380,4380,4380,4380,0
|
|
20230627,191600,67491735,4380,4380,4380,4380,0
|
|
20230627,191500,67491735,4380,4380,4380,4380,0
|
|
20230627,191400,67491735,4380,4380,4380,4380,685
|
|
20230627,191300,67491735,4380,4380,4380,4380,0
|
|
20230627,191200,67491735,4380,4380,4380,4380,0
|
|
20230627,191100,67491735,4380,4380,4380,4380,0
|
|
20230627,191000,67491735,4380,4380,4380,4380,0
|
|
20230627,190900,67491735,4380,4380,4380,4380,0
|
|
20230627,190800,67491735,4380,4380,4380,4380,0
|
|
20230627,190700,67491735,4380,4380,4380,4380,0
|
|
20230627,190600,67491735,4380,4380,4380,4380,0
|
|
20230627,190500,67491735,4380,4380,4380,4380,0
|
|
20230627,190400,67491735,4380,4380,4380,4380,0
|
|
20230627,190300,67491735,4380,4380,4380,4380,0
|
|
20230627,190200,67491735,4380,4380,4380,4380,0
|
|
20230627,190100,67491735,4380,4380,4380,4380,0
|
|
20230627,190000,67491735,4380,4380,4380,4380,0
|
|
20230627,185900,67491735,4380,4380,4380,4380,0
|
|
20230627,185800,67491735,4380,4380,4380,4380,0
|
|
20230627,185700,67491735,4380,4380,4380,4380,0
|
|
20230627,185600,67491735,4380,4380,4380,4380,0
|
|
20230627,185500,67491735,4380,4380,4380,4380,0
|
|
20230627,185400,67491735,4380,4380,4380,4380,0
|
|
20230627,185300,67491735,4380,4380,4380,4380,0
|
|
20230627,185200,67491735,4380,4380,4380,4380,0
|
|
20230627,185100,67491735,4380,4380,4380,4380,0
|
|
20230627,185000,67491735,4380,4380,4380,4380,0
|
|
20230627,184900,67491735,4380,4380,4380,4380,0
|
|
20230627,184800,67491735,4380,4380,4380,4380,0
|
|
20230627,184700,67491735,4380,4380,4380,4380,0
|
|
20230627,184600,67491735,4380,4380,4380,4380,0
|
|
20230627,184500,67491735,4380,4380,4380,4380,0
|
|
20230627,184400,67491735,4380,4380,4380,4380,685
|
|
20230627,184300,67491735,4380,4380,4380,4380,0
|
|
20230627,184200,67491735,4380,4380,4380,4380,0
|
|
20230627,184100,67491735,4380,4380,4380,4380,0
|
|
20230627,184000,67491735,4380,4380,4380,4380,0
|
|
20230627,183900,67491735,4380,4380,4380,4380,0
|
|
20230627,183800,67491735,4380,4380,4380,4380,0
|
|
20230627,183700,67491735,4380,4380,4380,4380,0
|
|
20230627,183600,67491735,4380,4380,4380,4380,0
|
|
20230627,183500,67491735,4380,4380,4380,4380,0
|
|
20230627,183400,67491735,4380,4380,4380,4380,0
|
|
20230627,183300,67491735,4380,4380,4380,4380,0
|
|
20230627,183200,67491735,4380,4380,4380,4380,0
|
|
20230627,183100,67491735,4380,4380,4380,4380,0
|
|
20230627,183000,67491735,4380,4380,4380,4380,0
|
|
20230627,182900,67491735,4380,4380,4380,4380,0
|
|
20230627,182800,67491735,4380,4380,4380,4380,0
|
|
20230627,182700,67491735,4380,4380,4380,4380,0
|
|
20230627,182600,67491735,4380,4380,4380,4380,0
|
|
20230627,182500,67491735,4380,4380,4380,4380,0
|
|
20230627,182400,67491735,4380,4380,4380,4380,0
|
|
20230627,182300,67491735,4380,4380,4380,4380,0
|
|
20230627,182200,67491735,4380,4380,4380,4380,0
|
|
20230627,182100,67491735,4380,4380,4380,4380,0
|
|
20230627,182000,67491735,4380,4380,4380,4380,0
|
|
20230627,181900,67491735,4380,4380,4380,4380,0
|
|
20230627,181800,67491735,4380,4380,4380,4380,0
|
|
20230627,181700,67491735,4380,4380,4380,4380,0
|
|
20230627,181600,67491735,4380,4380,4380,4380,0
|
|
20230627,181500,67491735,4380,4380,4380,4380,0
|
|
20230627,181400,67491735,4380,4380,4380,4380,685
|
|
20230627,181300,67491735,4380,4380,4380,4380,0
|
|
20230627,181200,67491735,4380,4380,4380,4380,0
|
|
20230627,181100,67491735,4380,4380,4380,4380,0
|
|
20230627,181000,67491735,4380,4380,4380,4380,0
|
|
20230627,180900,67491735,4380,4380,4380,4380,0
|
|
20230627,180800,67491735,4380,4380,4380,4380,0
|
|
20230627,180700,67491735,4380,4380,4380,4380,0
|
|
20230627,180600,67491735,4380,4380,4380,4380,0
|
|
20230627,180500,67491735,4380,4380,4380,4380,0
|
|
20230627,180400,67491735,4380,4380,4380,4380,0
|
|
20230627,180300,67491735,4380,4380,4380,4380,0
|
|
20230627,180200,67491735,4380,4380,4380,4380,0
|
|
20230627,180100,67491735,4380,4380,4380,4380,0
|
|
20230627,180000,67491735,4380,4380,4380,4380,0
|
|
20230627,175900,67491735,4380,4380,4380,4380,0
|
|
20230627,175800,67491735,4380,4380,4380,4380,0
|
|
20230627,175700,67491735,4380,4380,4380,4380,0
|
|
20230627,175600,67491735,4380,4380,4380,4380,0
|
|
20230627,175500,67491735,4380,4380,4380,4380,0
|
|
20230627,175400,67491735,4380,4380,4380,4380,0
|
|
20230627,175300,67491735,4380,4380,4380,4380,0
|
|
20230627,175200,67491735,4380,4380,4380,4380,0
|
|
20230627,175100,67491735,4380,4380,4380,4380,0
|
|
20230627,175000,67491735,4380,4380,4380,4380,0
|
|
20230627,174900,67491735,4380,4380,4380,4380,0
|
|
20230627,174800,67491735,4380,4380,4380,4380,0
|
|
20230627,174700,67491735,4380,4380,4380,4380,0
|
|
20230627,174600,67491735,4380,4380,4380,4380,0
|
|
20230627,174500,67491735,4380,4380,4380,4380,0
|
|
20230627,174400,67491735,4380,4380,4380,4380,685
|
|
20230627,174300,67491735,4380,4380,4380,4380,0
|
|
20230627,174200,67491735,4380,4380,4380,4380,0
|
|
20230627,174100,67491735,4380,4380,4380,4380,0
|
|
20230627,174000,67491735,4380,4380,4380,4380,0
|
|
20230627,173900,67491735,4380,4380,4380,4380,0
|
|
20230627,173800,67491735,4380,4380,4380,4380,0
|
|
20230627,173700,67491735,4380,4380,4380,4380,0
|
|
20230627,173600,67491735,4380,4380,4380,4380,0
|
|
20230627,173500,67491735,4380,4380,4380,4380,0
|
|
20230627,173400,67491735,4380,4380,4380,4380,0
|
|
20230627,173300,67491735,4380,4380,4380,4380,0
|
|
20230627,173200,67491735,4380,4380,4380,4380,0
|
|
20230627,173100,67491735,4380,4380,4380,4380,0
|
|
20230627,173000,67491735,4380,4380,4380,4380,0
|
|
20230627,172900,67491735,4380,4380,4380,4380,0
|
|
20230627,172800,67491735,4380,4380,4380,4380,0
|
|
20230627,172700,67491735,4380,4380,4380,4380,0
|
|
20230627,172600,67491735,4380,4380,4380,4380,0
|
|
20230627,172500,67491735,4380,4380,4380,4380,0
|
|
20230627,172400,67491735,4380,4380,4380,4380,0
|
|
20230627,172300,67491735,4380,4380,4380,4380,0
|
|
20230627,172200,67491735,4380,4380,4380,4380,0
|
|
20230627,172100,67491735,4380,4380,4380,4380,0
|
|
20230627,172000,67491735,4380,4380,4380,4380,0
|
|
20230627,171900,67491735,4380,4380,4380,4380,0
|
|
20230627,171800,67491735,4380,4380,4380,4380,0
|
|
20230627,171700,67491735,4380,4380,4380,4380,0
|
|
20230627,171600,67491735,4380,4380,4380,4380,0
|
|
20230627,171500,67491735,4380,4380,4380,4380,0
|
|
20230627,171400,67491735,4380,4380,4380,4380,685
|
|
20230627,171300,67491735,4380,4380,4380,4380,0
|
|
20230627,171200,67491735,4380,4380,4380,4380,0
|
|
20230627,171100,67491735,4380,4380,4380,4380,0
|
|
20230627,171000,67491735,4380,4380,4380,4380,0
|
|
20230627,170900,67491735,4380,4380,4380,4380,0
|
|
20230627,170800,67491735,4380,4380,4380,4380,0
|
|
20230627,170700,67491735,4380,4380,4380,4380,0
|
|
20230627,170600,67491735,4380,4380,4380,4380,0
|
|
20230627,170500,67491735,4380,4380,4380,4380,0
|
|
20230627,170400,67491735,4380,4380,4380,4380,0
|
|
20230627,170300,67491735,4380,4380,4380,4380,0
|
|
20230627,170200,67491735,4380,4380,4380,4380,0
|
|
20230627,170100,67491735,4380,4380,4380,4380,0
|
|
20230627,170000,67491735,4380,4380,4380,4380,0
|
|
20230627,165900,67491735,4380,4380,4380,4380,0
|
|
20230627,165800,67491735,4380,4380,4380,4380,0
|
|
20230627,165700,67491735,4380,4380,4380,4380,0
|
|
20230627,165600,67491735,4380,4380,4380,4380,0
|
|
20230627,165500,67491735,4380,4380,4380,4380,0
|
|
20230627,165400,67491735,4380,4380,4380,4380,0
|
|
20230627,165300,67491735,4380,4380,4380,4380,0
|
|
20230627,165200,67491735,4380,4380,4380,4380,0
|
|
20230627,165100,67491735,4380,4380,4380,4380,0
|
|
20230627,165000,67491735,4380,4380,4380,4380,0
|
|
20230627,164900,67491735,4380,4380,4380,4380,0
|
|
20230627,164800,67491735,4380,4380,4380,4380,0
|
|
20230627,164700,67491735,4380,4380,4380,4380,0
|
|
20230627,164600,67491735,4380,4380,4380,4380,0
|
|
20230627,164500,67491735,4380,4380,4380,4380,0
|
|
20230627,164400,67491735,4380,4380,4380,4380,685
|
|
20230627,164300,67491735,4380,4380,4380,4380,0
|
|
20230627,164200,67491735,4380,4380,4380,4380,0
|
|
20230627,164100,67491735,4380,4380,4380,4380,0
|
|
20230627,164000,67491735,4380,4380,4380,4380,0
|
|
20230627,163900,67491735,4380,4380,4380,4380,0
|
|
20230627,163800,67491735,4380,4380,4380,4380,0
|
|
20230627,163700,67491735,4380,4380,4380,4380,0
|
|
20230627,163600,67491735,4380,4380,4380,4380,0
|
|
20230627,163500,67491735,4380,4380,4380,4380,0
|
|
20230627,163400,67491735,4380,4380,4380,4380,0
|
|
20230627,163300,67491735,4380,4380,4380,4380,0
|
|
20230627,163200,67491735,4380,4380,4380,4380,0
|
|
20230627,163100,67491735,4380,4380,4380,4380,0
|
|
20230627,163000,67491735,4380,4380,4380,4380,0
|
|
20230627,162900,67491735,4380,4380,4380,4380,0
|
|
20230627,162800,67491735,4380,4380,4380,4380,0
|
|
20230627,162700,67491735,4380,4380,4380,4380,0
|
|
20230627,162600,67491735,4380,4380,4380,4380,0
|
|
20230627,162500,67491735,4380,4380,4380,4380,0
|
|
20230627,162400,67491735,4380,4380,4380,4380,0
|
|
20230627,162300,67491735,4380,4380,4380,4380,0
|
|
20230627,162200,67491735,4380,4380,4380,4380,0
|
|
20230627,162100,67491735,4380,4380,4380,4380,0
|
|
20230627,162000,67491735,4380,4380,4380,4380,0
|
|
20230627,161900,67491735,4380,4380,4380,4380,0
|
|
20230627,161800,67491735,4380,4380,4380,4380,0
|
|
20230627,161700,67491735,4380,4380,4380,4380,0
|
|
20230627,161600,67491735,4380,4380,4380,4380,0
|
|
20230627,161500,67491735,4380,4380,4380,4380,0
|
|
20230627,161400,67491735,4380,4380,4380,4380,685
|
|
20230627,161300,67491735,4380,4380,4380,4380,0
|
|
20230627,161200,67491735,4380,4380,4380,4380,0
|
|
20230627,161100,67491735,4380,4380,4380,4380,0
|
|
20230627,161000,67491735,4380,4380,4380,4380,0
|
|
20230627,160900,67491735,4380,4380,4380,4380,0
|
|
20230627,160800,67491735,4380,4380,4380,4380,0
|
|
20230627,160700,67491735,4380,4380,4380,4380,0
|
|
20230627,160600,67491735,4380,4380,4380,4380,0
|
|
20230627,160500,67491735,4380,4380,4380,4380,0
|
|
20230627,160400,67491735,4380,4380,4380,4380,0
|
|
20230627,160300,67491735,4380,4380,4380,4380,0
|
|
20230627,160200,67491735,4380,4380,4380,4380,0
|
|
20230627,160100,67491735,4380,4380,4380,4380,0
|
|
20230627,160000,67491735,4380,4380,4380,4380,0
|
|
20230627,155900,67491735,4380,4380,4380,4380,0
|
|
20230627,155800,67491735,4380,4380,4380,4380,0
|
|
20230627,155700,67491735,4380,4380,4380,4380,0
|
|
20230627,155600,67491735,4380,4380,4380,4380,0
|
|
20230627,155500,67491735,4380,4380,4380,4380,0
|
|
20230627,155400,67491735,4380,4380,4380,4380,0
|
|
20230627,155300,67491735,4380,4380,4380,4380,0
|
|
20230627,155200,67491735,4380,4380,4380,4380,0
|
|
20230627,155100,67491735,4380,4380,4380,4380,0
|
|
20230627,155000,67491735,4380,4380,4380,4380,0
|
|
20230627,154900,67491735,4380,4380,4380,4380,0
|
|
20230627,154800,67491735,4380,4380,4380,4380,0
|
|
20230627,154700,67491735,4380,4380,4380,4380,0
|
|
20230627,154600,67491735,4380,4380,4380,4380,0
|
|
20230627,154500,67491735,4380,4380,4380,4380,0
|
|
20230627,154400,67491735,4380,4380,4380,4380,685
|
|
20230627,154300,67491735,4380,4380,4380,4380,0
|
|
20230627,154200,67491735,4380,4380,4380,4380,0
|
|
20230627,154100,67491735,4380,4380,4380,4380,0
|
|
20230627,154000,67491735,4380,4380,4380,4380,0
|
|
20230627,153900,67491735,4380,4380,4380,4380,0
|
|
20230627,153800,67491735,4380,4380,4380,4380,0
|
|
20230627,153700,67491735,4380,4380,4380,4380,0
|
|
20230627,153600,67491735,4380,4380,4380,4380,0
|
|
20230627,153500,67491735,4380,4380,4380,4380,0
|
|
20230627,153400,67491735,4380,4380,4380,4380,0
|
|
20230627,153300,67491735,4380,4380,4380,4380,0
|
|
20230627,153200,67491735,4380,4380,4380,4380,0
|
|
20230627,153100,67491735,4380,4380,4380,4380,0
|
|
20230627,153000,67491735,4380,4380,4380,4380,685
|
|
20230627,152900,64491435,4365,4365,4365,4365,0
|
|
20230627,152800,64491435,4365,4365,4365,4365,0
|
|
20230627,152700,64491435,4365,4365,4365,4365,0
|
|
20230627,152600,64491435,4365,4365,4365,4365,0
|
|
20230627,152500,64491435,4365,4365,4365,4365,0
|
|
20230627,152400,64491435,4365,4365,4365,4365,0
|
|
20230627,152300,64491435,4365,4365,4365,4365,0
|
|
20230627,152200,64491435,4365,4365,4365,4365,0
|
|
20230627,152100,64491435,4365,4365,4365,4365,0
|
|
20230627,152000,64491435,4365,4365,4365,4365,0
|
|
20230627,151900,64491435,4365,4365,4365,4365,0
|
|
20230627,151800,64491435,4365,4365,4365,4365,10
|
|
20230627,151700,64447785,4365,4365,4365,4365,0
|
|
20230627,151600,64447785,4365,4365,4365,4365,0
|
|
20230627,151500,64447785,4365,4365,4365,4365,0
|
|
20230627,151400,64447785,4365,4365,4365,4365,0
|
|
20230627,151300,64447785,4365,4365,4365,4365,0
|
|
20230627,151200,64447785,4365,4365,4365,4365,0
|
|
20230627,151100,64447785,4365,4365,4365,4365,0
|
|
20230627,151000,64447785,4365,4365,4365,4365,0
|
|
20230627,150900,64447785,4365,4365,4365,4365,0
|
|
20230627,150800,64447785,4365,4365,4365,4365,344
|
|
20230627,150700,62946225,4365,4365,4365,4365,378
|
|
20230627,150600,61296255,4365,4365,4365,4365,0
|
|
20230627,150500,61296255,4365,4365,4365,4365,0
|
|
20230627,150400,61296255,4365,4365,4365,4365,0
|
|
20230627,150300,61296255,4365,4365,4365,4365,1
|
|
20230627,150200,61291890,4360,4360,4360,4360,0
|
|
20230627,150100,61291890,4360,4360,4360,4360,2
|
|
20230627,150000,61283170,4365,4365,4365,4365,0
|
|
20230627,145900,61283170,4365,4365,4365,4365,0
|
|
20230627,145800,61283170,4365,4365,4365,4365,18
|
|
20230627,145700,61204600,4365,4365,4365,4365,0
|
|
20230627,145600,61204600,4365,4365,4365,4365,62
|
|
20230627,145500,60933970,4365,4365,4365,4365,0
|
|
20230627,145400,60933970,4365,4365,4365,4360,200
|
|
20230627,145300,60061640,4365,4365,4365,4365,0
|
|
20230627,145200,60061640,4365,4365,4365,4365,0
|
|
20230627,145100,60061640,4365,4360,4365,4360,8
|
|
20230627,145000,60026730,4370,4370,4370,4370,0
|
|
20230627,144900,60026730,4370,4370,4370,4370,0
|
|
20230627,144800,60026730,4370,4370,4370,4370,0
|
|
20230627,144700,60026730,4370,4370,4370,4370,0
|
|
20230627,144600,60026730,4370,4370,4370,4370,0
|
|
20230627,144500,60026730,4370,4370,4370,4370,0
|
|
20230627,144400,60026730,4370,4370,4370,4370,0
|
|
20230627,144300,60026730,4370,4370,4370,4370,0
|
|
20230627,144200,60026730,4370,4370,4370,4370,0
|
|
20230627,144100,60026730,4370,4360,4370,4360,3
|
|
20230627,144000,60013640,4370,4370,4370,4370,1
|
|
20230627,143900,60009270,4360,4360,4360,4360,0
|
|
20230627,143800,60009270,4360,4360,4360,4360,0
|
|
20230627,143700,60009270,4360,4360,4360,4360,0
|
|
20230627,143600,60009270,4360,4360,4360,4360,0
|
|
20230627,143500,60009270,4360,4360,4360,4360,241
|
|
20230627,143400,58958510,4360,4360,4360,4360,0
|
|
20230627,143300,58958510,4360,4360,4360,4360,0
|
|
20230627,143200,58958510,4360,4360,4360,4360,0
|
|
20230627,143100,58958510,4360,4360,4360,4360,379
|
|
20230627,143000,57306070,4375,4375,4375,4375,1
|
|
20230627,142900,57301695,4360,4360,4360,4360,0
|
|
20230627,142800,57301695,4360,4360,4360,4360,0
|
|
20230627,142700,57301695,4360,4360,4360,4360,0
|
|
20230627,142600,57301695,4360,4360,4360,4360,304
|
|
20230627,142500,55976255,4370,4370,4370,4370,100
|
|
20230627,142400,55539255,4360,4360,4360,4360,0
|
|
20230627,142300,55539255,4360,4360,4360,4360,0
|
|
20230627,142200,55539255,4360,4360,4360,4360,0
|
|
20230627,142100,55539255,4360,4360,4360,4360,2
|
|
20230627,142000,55530535,4370,4370,4370,4370,10
|
|
20230627,141900,55486835,4380,4380,4380,4380,0
|
|
20230627,141800,55486835,4380,4380,4380,4380,0
|
|
20230627,141700,55486835,4380,4380,4380,4380,0
|
|
20230627,141600,55486835,4380,4380,4380,4380,0
|
|
20230627,141500,55486835,4380,4380,4380,4380,0
|
|
20230627,141400,55486835,4380,4380,4380,4380,0
|
|
20230627,141300,55486835,4380,4380,4380,4380,0
|
|
20230627,141200,55486835,4380,4380,4380,4380,0
|
|
20230627,141100,55486835,4380,4360,4380,4360,3
|
|
20230627,141000,55473735,4380,4380,4380,4380,0
|
|
20230627,140900,55473735,4380,4380,4380,4380,0
|
|
20230627,140800,55473735,4380,4380,4380,4380,0
|
|
20230627,140700,55473735,4380,4380,4380,4380,0
|
|
20230627,140600,55473735,4380,4380,4380,4380,0
|
|
20230627,140500,55473735,4380,4380,4380,4380,1
|
|
20230627,140400,55469355,4365,4365,4365,4365,0
|
|
20230627,140300,55469355,4365,4365,4365,4365,0
|
|
20230627,140200,55469355,4365,4365,4365,4365,0
|
|
20230627,140100,55469355,4365,4365,4365,4365,777
|
|
20230627,140000,52077750,4380,4380,4380,4380,0
|
|
20230627,135900,52077750,4380,4380,4380,4380,20
|
|
20230627,135800,51990150,4365,4365,4365,4365,20
|
|
20230627,135700,51902850,4365,4365,4365,4365,1
|
|
20230627,135600,51898485,4380,4380,4380,4380,0
|
|
20230627,135500,51898485,4380,4380,4380,4380,0
|
|
20230627,135400,51898485,4380,4380,4380,4380,0
|
|
20230627,135300,51898485,4380,4380,4380,4380,0
|
|
20230627,135200,51898485,4380,4380,4380,4380,0
|
|
20230627,135100,51898485,4380,4365,4380,4365,3
|
|
20230627,135000,51885375,4380,4380,4380,4380,21
|
|
20230627,134900,51793395,4365,4365,4365,4365,0
|
|
20230627,134800,51793395,4365,4365,4365,4365,0
|
|
20230627,134700,51793395,4365,4365,4365,4365,0
|
|
20230627,134600,51793395,4365,4365,4365,4365,0
|
|
20230627,134500,51793395,4365,4365,4365,4365,0
|
|
20230627,134400,51793395,4365,4365,4365,4365,0
|
|
20230627,134300,51793395,4365,4365,4365,4365,0
|
|
20230627,134200,51793395,4365,4365,4365,4365,0
|
|
20230627,134100,51793395,4365,4365,4365,4365,2
|
|
20230627,134000,51784665,4380,4380,4380,4380,0
|
|
20230627,133900,51784665,4380,4380,4380,4380,1
|
|
20230627,133800,51780285,4360,4360,4360,4360,0
|
|
20230627,133700,51780285,4360,4360,4360,4360,0
|
|
20230627,133600,51780285,4360,4360,4360,4360,0
|
|
20230627,133500,51780285,4360,4360,4360,4360,0
|
|
20230627,133400,51780285,4360,4360,4360,4360,0
|
|
20230627,133300,51780285,4360,4360,4360,4360,0
|
|
20230627,133200,51780285,4360,4360,4360,4360,0
|
|
20230627,133100,51780285,4360,4360,4360,4360,3
|
|
20230627,133000,51767205,4375,4375,4375,4375,1
|
|
20230627,132900,51762830,4375,4375,4375,4375,0
|
|
20230627,132800,51762830,4375,4375,4375,4375,0
|
|
20230627,132700,51762830,4375,4375,4375,4375,177
|
|
20230627,132600,50988455,4365,4365,4365,4365,0
|
|
20230627,132500,50988455,4365,4365,4365,4365,70
|
|
20230627,132400,50682905,4375,4375,4375,4375,0
|
|
20230627,132300,50682905,4375,4375,4375,4375,0
|
|
20230627,132200,50682905,4375,4375,4375,4375,0
|
|
20230627,132100,50682905,4375,4375,4375,4375,0
|
|
20230627,132000,50682905,4375,4375,4375,4375,1
|
|
20230627,131900,50678530,4360,4360,4360,4360,0
|
|
20230627,131800,50678530,4360,4360,4360,4360,0
|
|
20230627,131700,50678530,4360,4360,4360,4360,0
|
|
20230627,131600,50678530,4360,4360,4360,4360,0
|
|
20230627,131500,50678530,4360,4360,4360,4360,0
|
|
20230627,131400,50678530,4360,4360,4360,4360,0
|
|
20230627,131300,50678530,4360,4360,4360,4360,0
|
|
20230627,131200,50678530,4360,4360,4360,4360,0
|
|
20230627,131100,50678530,4360,4360,4360,4360,0
|
|
20230627,131000,50678530,4360,4360,4360,4360,0
|
|
20230627,130900,50678530,4360,4360,4360,4360,2
|
|
20230627,130800,50669810,4365,4365,4365,4365,0
|
|
20230627,130700,50669810,4365,4365,4365,4365,0
|
|
20230627,130600,50669810,4365,4365,4365,4365,0
|
|
20230627,130500,50669810,4365,4365,4365,4365,86
|
|
20230627,130400,50294420,4360,4360,4360,4360,0
|
|
20230627,130300,50294420,4360,4360,4360,4360,0
|
|
20230627,130200,50294420,4360,4360,4360,4360,0
|
|
20230627,130100,50294420,4360,4360,4360,4360,83
|
|
20230627,130000,49932540,4365,4365,4365,4365,25
|
|
20230627,125900,49823415,4375,4375,4375,4375,34
|
|
20230627,125800,49674665,4375,4370,4375,4370,11
|
|
20230627,125700,49626590,4375,4375,4375,4375,2
|
|
20230627,125600,49617840,4375,4375,4375,4375,22
|
|
20230627,125500,49521590,4375,4375,4375,4375,0
|
|
20230627,125400,49521590,4375,4375,4375,4375,0
|
|
20230627,125300,49521590,4375,4375,4375,4375,0
|
|
20230627,125200,49521590,4375,4375,4375,4375,1
|
|
20230627,125100,49517215,4370,4370,4370,4370,0
|
|
20230627,125000,49517215,4370,4370,4370,4370,664
|
|
20230627,124900,46615535,4370,4370,4370,4370,125
|
|
20230627,124800,46069285,4370,4370,4370,4370,29
|
|
20230627,124700,45942555,4370,4370,4370,4370,0
|
|
20230627,124600,45942555,4370,4370,4370,4370,0
|
|
20230627,124500,45942555,4370,4370,4370,4370,1
|
|
20230627,124400,45938185,4370,4370,4370,4370,0
|
|
20230627,124300,45938185,4370,4370,4370,4370,0
|
|
20230627,124200,45938185,4370,4370,4370,4370,9
|
|
20230627,124100,45898855,4370,4370,4370,4370,0
|
|
20230627,124000,45898855,4370,4370,4370,4370,27
|
|
20230627,123900,45780865,4370,4370,4370,4370,0
|
|
20230627,123800,45780865,4370,4370,4370,4370,0
|
|
20230627,123700,45780865,4370,4370,4370,4370,0
|
|
20230627,123600,45780865,4370,4370,4370,4370,0
|
|
20230627,123500,45780865,4370,4370,4370,4370,0
|
|
20230627,123400,45780865,4370,4370,4370,4370,1
|
|
20230627,123300,45776495,4370,4370,4370,4370,0
|
|
20230627,123200,45776495,4370,4370,4370,4370,0
|
|
20230627,123100,45776495,4370,4370,4370,4370,5
|
|
20230627,123000,45754645,4370,4370,4370,4370,0
|
|
20230627,122900,45754645,4370,4370,4370,4370,0
|
|
20230627,122800,45754645,4370,4370,4370,4370,0
|
|
20230627,122700,45754645,4370,4370,4370,4370,0
|
|
20230627,122600,45754645,4370,4370,4370,4370,0
|
|
20230627,122500,45754645,4370,4370,4370,4370,0
|
|
20230627,122400,45754645,4370,4370,4370,4370,0
|
|
20230627,122300,45754645,4370,4370,4370,4370,0
|
|
20230627,122200,45754645,4370,4370,4370,4370,0
|
|
20230627,122100,45754645,4370,4370,4370,4370,0
|
|
20230627,122000,45754645,4370,4370,4370,4370,1
|
|
20230627,121900,45750275,4370,4370,4370,4370,0
|
|
20230627,121800,45750275,4370,4370,4370,4370,0
|
|
20230627,121700,45750275,4370,4370,4370,4370,0
|
|
20230627,121600,45750275,4370,4370,4370,4370,0
|
|
20230627,121500,45750275,4370,4370,4370,4370,0
|
|
20230627,121400,45750275,4370,4370,4370,4370,0
|
|
20230627,121300,45750275,4370,4365,4370,4365,3
|
|
20230627,121200,45737170,4365,4365,4365,4365,0
|
|
20230627,121100,45737170,4365,4365,4365,4365,198
|
|
20230627,121000,44872900,4370,4370,4370,4370,1
|
|
20230627,120900,44868530,4370,4370,4370,4370,0
|
|
20230627,120800,44868530,4370,4370,4370,4370,0
|
|
20230627,120700,44868530,4370,4370,4370,4370,0
|
|
20230627,120600,44868530,4370,4370,4370,4370,0
|
|
20230627,120500,44868530,4370,4370,4370,4370,0
|
|
20230627,120400,44868530,4370,4370,4370,4370,0
|
|
20230627,120300,44868530,4370,4370,4370,4370,0
|
|
20230627,120200,44868530,4370,4370,4370,4370,0
|
|
20230627,120100,44868530,4370,4370,4370,4370,0
|
|
20230627,120000,44868530,4370,4370,4370,4370,0
|
|
20230627,115900,44868530,4370,4370,4370,4370,36
|
|
20230627,115800,44711210,4370,4370,4370,4370,0
|
|
20230627,115700,44711210,4370,4370,4370,4370,0
|
|
20230627,115600,44711210,4370,4370,4370,4370,1
|
|
20230627,115500,44706840,4350,4350,4350,4350,0
|
|
20230627,115400,44706840,4350,4350,4350,4350,0
|
|
20230627,115300,44706840,4350,4350,4350,4350,0
|
|
20230627,115200,44706840,4350,4350,4350,4350,0
|
|
20230627,115100,44706840,4350,4350,4350,4350,0
|
|
20230627,115000,44706840,4350,4350,4350,4350,23
|
|
20230627,114900,44606790,4360,4360,4360,4360,0
|
|
20230627,114800,44606790,4360,4360,4360,4360,0
|
|
20230627,114700,44606790,4360,4360,4360,4360,0
|
|
20230627,114600,44606790,4360,4360,4360,4360,0
|
|
20230627,114500,44606790,4360,4360,4360,4360,0
|
|
20230627,114400,44606790,4360,4360,4360,4360,0
|
|
20230627,114300,44606790,4360,4360,4360,4360,0
|
|
20230627,114200,44606790,4360,4360,4360,4360,0
|
|
20230627,114100,44606790,4360,4360,4360,4360,0
|
|
20230627,114000,44606790,4360,4360,4360,4360,0
|
|
20230627,113900,44606790,4360,4360,4360,4360,0
|
|
20230627,113800,44606790,4360,4360,4360,4360,0
|
|
20230627,113700,44606790,4360,4360,4360,4360,0
|
|
20230627,113600,44606790,4360,4360,4360,4360,0
|
|
20230627,113500,44606790,4360,4360,4360,4360,0
|
|
20230627,113400,44606790,4360,4360,4360,4350,64
|
|
20230627,113300,44327980,4360,4360,4360,4360,1
|
|
20230627,113200,44323620,4355,4355,4355,4355,0
|
|
20230627,113100,44323620,4355,4355,4355,4355,35
|
|
20230627,113000,44171195,4355,4355,4355,4355,0
|
|
20230627,112900,44171195,4355,4355,4355,4355,0
|
|
20230627,112800,44171195,4355,4355,4355,4355,50
|
|
20230627,112700,43953445,4360,4360,4360,4360,66
|
|
20230627,112600,43665685,4360,4360,4360,4360,0
|
|
20230627,112500,43665685,4360,4360,4360,4360,0
|
|
20230627,112400,43665685,4360,4360,4360,4360,0
|
|
20230627,112300,43665685,4360,4360,4360,4360,0
|
|
20230627,112200,43665685,4360,4360,4360,4360,0
|
|
20230627,112100,43665685,4360,4360,4360,4360,23
|
|
20230627,112000,43565405,4360,4360,4360,4360,100
|
|
20230627,111900,43129405,4355,4355,4355,4355,0
|
|
20230627,111800,43129405,4355,4355,4355,4355,86
|
|
20230627,111700,42754875,4360,4360,4360,4360,0
|
|
20230627,111600,42754875,4360,4360,4360,4360,0
|
|
20230627,111500,42754875,4360,4360,4360,4360,5
|
|
20230627,111400,42733075,4360,4360,4360,4360,0
|
|
20230627,111300,42733075,4360,4360,4360,4360,35
|
|
20230627,111200,42580475,4360,4360,4360,4360,0
|
|
20230627,111100,42580475,4360,4360,4360,4360,0
|
|
20230627,111000,42580475,4360,4360,4360,4360,1
|
|
20230627,110900,42576115,4360,4360,4360,4360,0
|
|
20230627,110800,42576115,4360,4360,4360,4360,0
|
|
20230627,110700,42576115,4360,4360,4360,4360,54
|
|
20230627,110600,42340675,4360,4360,4360,4360,0
|
|
20230627,110500,42340675,4360,4360,4360,4360,0
|
|
20230627,110400,42340675,4360,4360,4360,4360,0
|
|
20230627,110300,42340675,4360,4360,4360,4360,0
|
|
20230627,110200,42340675,4360,4360,4360,4360,23
|
|
20230627,110100,42240395,4360,4360,4360,4360,0
|
|
20230627,110000,42240395,4360,4360,4360,4360,0
|
|
20230627,105900,42240395,4360,4360,4360,4360,0
|
|
20230627,105800,42240395,4360,4360,4360,4360,0
|
|
20230627,105700,42240395,4360,4360,4360,4360,0
|
|
20230627,105600,42240395,4360,4360,4360,4360,449
|
|
20230627,105500,40282755,4360,4360,4360,4360,0
|
|
20230627,105400,40282755,4360,4360,4360,4360,0
|
|
20230627,105300,40282755,4360,4360,4360,4360,0
|
|
20230627,105200,40282755,4360,4360,4360,4360,0
|
|
20230627,105100,40282755,4360,4360,4360,4360,0
|
|
20230627,105000,40282755,4360,4360,4360,4360,0
|
|
20230627,104900,40282755,4360,4360,4360,4360,0
|
|
20230627,104800,40282755,4360,4360,4360,4360,0
|
|
20230627,104700,40282755,4360,4360,4360,4360,0
|
|
20230627,104600,40282755,4360,4360,4360,4360,23
|
|
20230627,104500,40182475,4390,4390,4390,4390,1
|
|
20230627,104400,40178085,4360,4360,4360,4360,0
|
|
20230627,104300,40178085,4360,4370,4370,4360,220
|
|
20230627,104200,39217835,4395,4395,4395,4395,0
|
|
20230627,104100,39217835,4395,4395,4395,4395,0
|
|
20230627,104000,39217835,4395,4395,4395,4395,3
|
|
20230627,103900,39204650,4365,4365,4365,4365,0
|
|
20230627,103800,39204650,4365,4365,4365,4365,0
|
|
20230627,103700,39204650,4365,4365,4365,4365,0
|
|
20230627,103600,39204650,4365,4365,4365,4365,0
|
|
20230627,103500,39204650,4365,4365,4365,4365,0
|
|
20230627,103400,39204650,4365,4365,4365,4365,0
|
|
20230627,103300,39204650,4365,4365,4365,4365,0
|
|
20230627,103200,39204650,4365,4365,4365,4365,0
|
|
20230627,103100,39204650,4365,4365,4365,4365,418
|
|
20230627,103000,37380080,4365,4365,4365,4365,23
|
|
20230627,102900,37279685,4395,4395,4395,4395,1
|
|
20230627,102800,37275290,4370,4370,4370,4370,0
|
|
20230627,102700,37275290,4370,4370,4370,4370,0
|
|
20230627,102600,37275290,4370,4370,4370,4370,76
|
|
20230627,102500,36943170,4375,4375,4375,4375,0
|
|
20230627,102400,36943170,4375,4375,4375,4375,61
|
|
20230627,102300,36676295,4375,4375,4375,4375,0
|
|
20230627,102200,36676295,4375,4375,4375,4375,0
|
|
20230627,102100,36676295,4375,4375,4375,4375,0
|
|
20230627,102000,36676295,4375,4375,4375,4375,0
|
|
20230627,101900,36676295,4375,4375,4375,4375,0
|
|
20230627,101800,36676295,4375,4375,4375,4375,0
|
|
20230627,101700,36676295,4375,4375,4375,4375,0
|
|
20230627,101600,36676295,4375,4375,4375,4375,0
|
|
20230627,101500,36676295,4375,4375,4375,4375,0
|
|
20230627,101400,36676295,4375,4375,4375,4375,23
|
|
20230627,101300,36575670,4400,4400,4400,4400,0
|
|
20230627,101200,36575670,4400,4400,4400,4400,0
|
|
20230627,101100,36575670,4400,4400,4400,4400,80
|
|
20230627,101000,36223670,4400,4400,4400,4400,2
|
|
20230627,100900,36214870,4400,4400,4400,4400,0
|
|
20230627,100800,36214870,4400,4400,4400,4400,0
|
|
20230627,100700,36214870,4400,4400,4400,4400,0
|
|
20230627,100600,36214870,4400,4400,4400,4400,0
|
|
20230627,100500,36214870,4400,4400,4400,4400,0
|
|
20230627,100400,36214870,4400,4400,4400,4400,0
|
|
20230627,100300,36214870,4400,4400,4400,4400,0
|
|
20230627,100200,36214870,4400,4400,4400,4400,1
|
|
20230627,100100,36210470,4380,4380,4380,4380,0
|
|
20230627,100000,36210470,4380,4380,4380,4380,0
|
|
20230627,095900,36210470,4380,4380,4380,4380,126
|
|
20230627,095800,35658590,4380,4395,4395,4380,23
|
|
20230627,095700,35557790,4400,4400,4400,4400,0
|
|
20230627,095600,35557790,4400,4400,4400,4400,0
|
|
20230627,095500,35557790,4400,4400,4400,4400,0
|
|
20230627,095400,35557790,4400,4400,4400,4400,65
|
|
20230627,095300,35271790,4400,4400,4400,4400,0
|
|
20230627,095200,35271790,4400,4400,4400,4400,11
|
|
20230627,095100,35223390,4400,4400,4400,4400,1
|
|
20230627,095000,35218990,4390,4390,4390,4390,1
|
|
20230627,094900,35214600,4395,4395,4395,4395,0
|
|
20230627,094800,35214600,4395,4400,4400,4395,43
|
|
20230627,094700,35025595,4400,4400,4400,4400,5
|
|
20230627,094600,35003595,4405,4405,4405,4405,8
|
|
20230627,094500,34968355,4415,4415,4415,4415,5
|
|
20230627,094400,34946280,4405,4405,4405,4405,0
|
|
20230627,094300,34946280,4405,4405,4405,4405,0
|
|
20230627,094200,34946280,4405,4405,4405,4405,23
|
|
20230627,094100,34844965,4410,4410,4410,4410,1
|
|
20230627,094000,34840555,4410,4410,4410,4410,0
|
|
20230627,093900,34840555,4410,4410,4410,4410,3
|
|
20230627,093800,34827325,4410,4410,4410,4410,5
|
|
20230627,093700,34805275,4410,4410,4410,4410,1
|
|
20230627,093600,34800865,4410,4410,4410,4410,12
|
|
20230627,093500,34747945,4410,4410,4410,4410,0
|
|
20230627,093400,34747945,4410,4410,4410,4410,0
|
|
20230627,093300,34747945,4410,4410,4410,4410,0
|
|
20230627,093200,34747945,4410,4410,4410,4410,12
|
|
20230627,093100,34695025,4380,4380,4380,4380,7
|
|
20230627,093000,34664365,4380,4380,4380,4380,0
|
|
20230627,092900,34664365,4380,4380,4380,4380,0
|
|
20230627,092800,34664365,4380,4380,4380,4380,0
|
|
20230627,092700,34664365,4380,4380,4380,4380,7
|
|
20230627,092600,34633705,4375,4390,4390,4375,23
|
|
20230627,092500,34532975,4420,4420,4420,4420,100
|
|
20230627,092400,34090975,4420,4420,4420,4420,0
|
|
20230627,092300,34090975,4420,4395,4420,4395,11
|
|
20230627,092200,34042435,4375,4375,4375,4375,0
|
|
20230627,092100,34042435,4375,4375,4375,4375,469
|
|
20230627,092000,31990560,4375,4390,4390,4375,2859
|
|
20230627,091900,19480555,4395,4405,4405,4395,99
|
|
20230627,091800,19045335,4425,4425,4425,4425,0
|
|
20230627,091700,19045335,4425,4410,4425,4410,20
|
|
20230627,091600,18956985,4410,4425,4425,4410,56
|
|
20230627,091500,18709595,4435,4435,4435,4435,6
|
|
20230627,091400,18682985,4435,4435,4435,4435,0
|
|
20230627,091300,18682985,4435,4435,4435,4435,16
|
|
20230627,091200,18612025,4435,4435,4435,4435,0
|
|
20230627,091100,18612025,4435,4430,4435,4430,52
|
|
20230627,091000,18381415,4435,4425,4475,4425,205
|
|
20230627,090900,17470255,4420,4420,4420,4420,0
|
|
20230627,090800,17470255,4420,4415,4420,4415,339
|
|
20230627,090700,15971915,4410,4410,4410,4410,4
|
|
20230627,090600,15954275,4405,4405,4405,4405,183
|
|
20230627,090500,15148160,4395,4400,4400,4395,38
|
|
20230627,090400,14981145,4400,4400,4400,4400,0
|
|
20230627,090300,14981145,4400,4400,4400,4400,752
|
|
20230627,090200,11672345,4395,4380,4395,4380,12
|
|
20230627,090100,11619695,4375,4370,4375,4370,884
|
|
20230627,090000,7752370,4360,4370,4370,4360,1774
|