579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183600,47418210,4760,4760,4760,4760,317
|
|
20230628,183500,47418210,4760,4760,4760,4760,0
|
|
20230628,183400,47418210,4760,4760,4760,4760,0
|
|
20230628,183300,47418210,4760,4760,4760,4760,0
|
|
20230628,183200,47418210,4760,4760,4760,4760,0
|
|
20230628,183100,47418210,4760,4760,4760,4760,0
|
|
20230628,183000,47418210,4760,4760,4760,4760,0
|
|
20230628,182900,47418210,4760,4760,4760,4760,0
|
|
20230628,182800,47418210,4760,4760,4760,4760,0
|
|
20230628,182700,47418210,4760,4760,4760,4760,0
|
|
20230628,182600,47418210,4760,4760,4760,4760,0
|
|
20230628,182500,47418210,4760,4760,4760,4760,0
|
|
20230628,182400,47418210,4760,4760,4760,4760,0
|
|
20230628,182300,47418210,4760,4760,4760,4760,0
|
|
20230628,182200,47418210,4760,4760,4760,4760,0
|
|
20230628,182100,47418210,4760,4760,4760,4760,0
|
|
20230628,182000,47418210,4760,4760,4760,4760,0
|
|
20230628,181900,47418210,4760,4760,4760,4760,0
|
|
20230628,181800,47418210,4760,4760,4760,4760,0
|
|
20230628,181700,47418210,4760,4760,4760,4760,0
|
|
20230628,181600,47418210,4760,4760,4760,4760,0
|
|
20230628,181500,47418210,4760,4760,4760,4760,0
|
|
20230628,181400,47418210,4760,4760,4760,4760,0
|
|
20230628,181300,47418210,4760,4760,4760,4760,0
|
|
20230628,181200,47418210,4760,4760,4760,4760,0
|
|
20230628,181100,47418210,4760,4760,4760,4760,0
|
|
20230628,181000,47418210,4760,4760,4760,4760,0
|
|
20230628,180900,47418210,4760,4760,4760,4760,0
|
|
20230628,180800,47418210,4760,4760,4760,4760,0
|
|
20230628,180700,47418210,4760,4760,4760,4760,0
|
|
20230628,180600,47418210,4760,4760,4760,4760,317
|
|
20230628,180500,47418210,4760,4760,4760,4760,0
|
|
20230628,180400,47418210,4760,4760,4760,4760,0
|
|
20230628,180300,47418210,4760,4760,4760,4760,0
|
|
20230628,180200,47418210,4760,4760,4760,4760,0
|
|
20230628,180100,47418210,4760,4760,4760,4760,0
|
|
20230628,180000,47418210,4760,4760,4760,4760,0
|
|
20230628,175900,47418210,4760,4760,4760,4760,0
|
|
20230628,175800,47418210,4760,4760,4760,4760,0
|
|
20230628,175700,47418210,4760,4760,4760,4760,0
|
|
20230628,175600,47418210,4760,4760,4760,4760,0
|
|
20230628,175500,47418210,4760,4760,4760,4760,0
|
|
20230628,175400,47418210,4760,4760,4760,4760,0
|
|
20230628,175300,47418210,4760,4760,4760,4760,0
|
|
20230628,175200,47418210,4760,4760,4760,4760,0
|
|
20230628,175100,47418210,4760,4760,4760,4760,0
|
|
20230628,175000,47418210,4760,4760,4760,4760,0
|
|
20230628,174900,47418210,4760,4760,4760,4760,0
|
|
20230628,174800,47418210,4760,4760,4760,4760,0
|
|
20230628,174700,47418210,4760,4760,4760,4760,0
|
|
20230628,174600,47418210,4760,4760,4760,4760,0
|
|
20230628,174500,47418210,4760,4760,4760,4760,0
|
|
20230628,174400,47418210,4760,4760,4760,4760,0
|
|
20230628,174300,47418210,4760,4760,4760,4760,0
|
|
20230628,174200,47418210,4760,4760,4760,4760,0
|
|
20230628,174100,47418210,4760,4760,4760,4760,0
|
|
20230628,174000,47418210,4760,4760,4760,4760,0
|
|
20230628,173900,47418210,4760,4760,4760,4760,0
|
|
20230628,173800,47418210,4760,4760,4760,4760,0
|
|
20230628,173700,47418210,4760,4760,4760,4760,0
|
|
20230628,173600,47418210,4760,4760,4760,4760,317
|
|
20230628,173500,47418210,4760,4760,4760,4760,0
|
|
20230628,173400,47418210,4760,4760,4760,4760,0
|
|
20230628,173300,47418210,4760,4760,4760,4760,0
|
|
20230628,173200,47418210,4760,4760,4760,4760,0
|
|
20230628,173100,47418210,4760,4760,4760,4760,0
|
|
20230628,173000,47418210,4760,4760,4760,4760,0
|
|
20230628,172900,47418210,4760,4760,4760,4760,0
|
|
20230628,172800,47418210,4760,4760,4760,4760,0
|
|
20230628,172700,47418210,4760,4760,4760,4760,0
|
|
20230628,172600,47418210,4760,4760,4760,4760,0
|
|
20230628,172500,47418210,4760,4760,4760,4760,0
|
|
20230628,172400,47418210,4760,4760,4760,4760,0
|
|
20230628,172300,47418210,4760,4760,4760,4760,0
|
|
20230628,172200,47418210,4760,4760,4760,4760,0
|
|
20230628,172100,47418210,4760,4760,4760,4760,0
|
|
20230628,172000,47418210,4760,4760,4760,4760,0
|
|
20230628,171900,47418210,4760,4760,4760,4760,0
|
|
20230628,171800,47418210,4760,4760,4760,4760,0
|
|
20230628,171700,47418210,4760,4760,4760,4760,0
|
|
20230628,171600,47418210,4760,4760,4760,4760,0
|
|
20230628,171500,47418210,4760,4760,4760,4760,0
|
|
20230628,171400,47418210,4760,4760,4760,4760,0
|
|
20230628,171300,47418210,4760,4760,4760,4760,0
|
|
20230628,171200,47418210,4760,4760,4760,4760,0
|
|
20230628,171100,47418210,4760,4760,4760,4760,0
|
|
20230628,171000,47418210,4760,4760,4760,4760,0
|
|
20230628,170900,47418210,4760,4760,4760,4760,0
|
|
20230628,170800,47418210,4760,4760,4760,4760,0
|
|
20230628,170700,47418210,4760,4760,4760,4760,0
|
|
20230628,170600,47418210,4760,4760,4760,4760,317
|
|
20230628,170500,47418210,4760,4760,4760,4760,0
|
|
20230628,170400,47418210,4760,4760,4760,4760,0
|
|
20230628,170300,47418210,4760,4760,4760,4760,0
|
|
20230628,170200,47418210,4760,4760,4760,4760,0
|
|
20230628,170100,47418210,4760,4760,4760,4760,0
|
|
20230628,170000,47418210,4760,4760,4760,4760,0
|
|
20230628,165900,47418210,4760,4760,4760,4760,0
|
|
20230628,165800,47418210,4760,4760,4760,4760,0
|
|
20230628,165700,47418210,4760,4760,4760,4760,0
|
|
20230628,165600,47418210,4760,4760,4760,4760,0
|
|
20230628,165500,47418210,4760,4760,4760,4760,0
|
|
20230628,165400,47418210,4760,4760,4760,4760,0
|
|
20230628,165300,47418210,4760,4760,4760,4760,0
|
|
20230628,165200,47418210,4760,4760,4760,4760,0
|
|
20230628,165100,47418210,4760,4760,4760,4760,0
|
|
20230628,165000,47418210,4760,4760,4760,4760,0
|
|
20230628,164900,47418210,4760,4760,4760,4760,0
|
|
20230628,164800,47418210,4760,4760,4760,4760,0
|
|
20230628,164700,47418210,4760,4760,4760,4760,0
|
|
20230628,164600,47418210,4760,4760,4760,4760,0
|
|
20230628,164500,47418210,4760,4760,4760,4760,0
|
|
20230628,164400,47418210,4760,4760,4760,4760,0
|
|
20230628,164300,47418210,4760,4760,4760,4760,0
|
|
20230628,164200,47418210,4760,4760,4760,4760,0
|
|
20230628,164100,47418210,4760,4760,4760,4760,0
|
|
20230628,164000,47418210,4760,4760,4760,4760,0
|
|
20230628,163900,47418210,4760,4760,4760,4760,0
|
|
20230628,163800,47418210,4760,4760,4760,4760,0
|
|
20230628,163700,47418210,4760,4760,4760,4760,0
|
|
20230628,163600,47418210,4760,4760,4760,4760,317
|
|
20230628,163500,47418210,4760,4760,4760,4760,0
|
|
20230628,163400,47418210,4760,4760,4760,4760,0
|
|
20230628,163300,47418210,4760,4760,4760,4760,0
|
|
20230628,163200,47418210,4760,4760,4760,4760,0
|
|
20230628,163100,47418210,4760,4760,4760,4760,0
|
|
20230628,163000,47418210,4760,4760,4760,4760,0
|
|
20230628,162900,47418210,4760,4760,4760,4760,0
|
|
20230628,162800,47418210,4760,4760,4760,4760,0
|
|
20230628,162700,47418210,4760,4760,4760,4760,0
|
|
20230628,162600,47418210,4760,4760,4760,4760,0
|
|
20230628,162500,47418210,4760,4760,4760,4760,0
|
|
20230628,162400,47418210,4760,4760,4760,4760,0
|
|
20230628,162300,47418210,4760,4760,4760,4760,0
|
|
20230628,162200,47418210,4760,4760,4760,4760,0
|
|
20230628,162100,47418210,4760,4760,4760,4760,0
|
|
20230628,162000,47418210,4760,4760,4760,4760,0
|
|
20230628,161900,47418210,4760,4760,4760,4760,0
|
|
20230628,161800,47418210,4760,4760,4760,4760,0
|
|
20230628,161700,47418210,4760,4760,4760,4760,0
|
|
20230628,161600,47418210,4760,4760,4760,4760,0
|
|
20230628,161500,47418210,4760,4760,4760,4760,0
|
|
20230628,161400,47418210,4760,4760,4760,4760,0
|
|
20230628,161300,47418210,4760,4760,4760,4760,0
|
|
20230628,161200,47418210,4760,4760,4760,4760,0
|
|
20230628,161100,47418210,4760,4760,4760,4760,0
|
|
20230628,161000,47418210,4760,4760,4760,4760,0
|
|
20230628,160900,47418210,4760,4760,4760,4760,0
|
|
20230628,160800,47418210,4760,4760,4760,4760,0
|
|
20230628,160700,47418210,4760,4760,4760,4760,0
|
|
20230628,160600,47418210,4760,4760,4760,4760,317
|
|
20230628,160500,47418210,4760,4760,4760,4760,0
|
|
20230628,160400,47418210,4760,4760,4760,4760,0
|
|
20230628,160300,47418210,4760,4760,4760,4760,0
|
|
20230628,160200,47418210,4760,4760,4760,4760,0
|
|
20230628,160100,47418210,4760,4760,4760,4760,0
|
|
20230628,160000,47418210,4760,4760,4760,4760,0
|
|
20230628,155900,47418210,4760,4760,4760,4760,0
|
|
20230628,155800,47418210,4760,4760,4760,4760,0
|
|
20230628,155700,47418210,4760,4760,4760,4760,0
|
|
20230628,155600,47418210,4760,4760,4760,4760,0
|
|
20230628,155500,47418210,4760,4760,4760,4760,0
|
|
20230628,155400,47418210,4760,4760,4760,4760,0
|
|
20230628,155300,47418210,4760,4760,4760,4760,0
|
|
20230628,155200,47418210,4760,4760,4760,4760,0
|
|
20230628,155100,47418210,4760,4760,4760,4760,0
|
|
20230628,155000,47418210,4760,4760,4760,4760,0
|
|
20230628,154900,47418210,4760,4760,4760,4760,0
|
|
20230628,154800,47418210,4760,4760,4760,4760,0
|
|
20230628,154700,47418210,4760,4760,4760,4760,0
|
|
20230628,154600,47418210,4760,4760,4760,4760,0
|
|
20230628,154500,47418210,4760,4760,4760,4760,0
|
|
20230628,154400,47418210,4760,4760,4760,4760,0
|
|
20230628,154300,47418210,4760,4760,4760,4760,0
|
|
20230628,154200,47418210,4760,4760,4760,4760,0
|
|
20230628,154100,47418210,4760,4760,4760,4760,0
|
|
20230628,154000,47418210,4760,4760,4760,4760,0
|
|
20230628,153900,47418210,4760,4760,4760,4760,0
|
|
20230628,153800,47418210,4760,4760,4760,4760,0
|
|
20230628,153700,47418210,4760,4760,4760,4760,0
|
|
20230628,153600,47418210,4760,4760,4760,4760,317
|
|
20230628,153500,47418210,4760,4760,4760,4760,0
|
|
20230628,153400,47418210,4760,4760,4760,4760,0
|
|
20230628,153300,47418210,4760,4760,4760,4760,0
|
|
20230628,153200,47418210,4760,4760,4760,4760,0
|
|
20230628,153100,47418210,4760,4760,4760,4760,0
|
|
20230628,153000,47418210,4760,4760,4760,4760,317
|
|
20230628,152900,45909290,4760,4760,4760,4760,0
|
|
20230628,152800,45909290,4760,4760,4760,4760,0
|
|
20230628,152700,45909290,4760,4760,4760,4760,0
|
|
20230628,152600,45909290,4760,4760,4760,4760,0
|
|
20230628,152500,45909290,4760,4760,4760,4760,0
|
|
20230628,152400,45909290,4760,4760,4760,4760,0
|
|
20230628,152300,45909290,4760,4760,4760,4760,0
|
|
20230628,152200,45909290,4760,4760,4760,4760,0
|
|
20230628,152100,45909290,4760,4760,4760,4760,0
|
|
20230628,152000,45909290,4760,4760,4760,4760,0
|
|
20230628,151900,45909290,4760,4760,4760,4760,4
|
|
20230628,151800,45890250,4760,4760,4760,4760,0
|
|
20230628,151700,45890250,4760,4760,4760,4760,21
|
|
20230628,151600,45790290,4760,4760,4760,4760,0
|
|
20230628,151500,45790290,4760,4760,4760,4760,0
|
|
20230628,151400,45790290,4760,4760,4760,4760,0
|
|
20230628,151300,45790290,4760,4760,4760,4760,0
|
|
20230628,151200,45790290,4760,4760,4760,4760,0
|
|
20230628,151100,45790290,4760,4760,4760,4760,0
|
|
20230628,151000,45790290,4760,4760,4760,4760,0
|
|
20230628,150900,45790290,4760,4760,4760,4760,0
|
|
20230628,150800,45790290,4760,4760,4760,4760,0
|
|
20230628,150700,45790290,4760,4760,4760,4760,0
|
|
20230628,150600,45790290,4760,4760,4760,4760,0
|
|
20230628,150500,45790290,4760,4760,4760,4760,0
|
|
20230628,150400,45790290,4760,4760,4760,4760,0
|
|
20230628,150300,45790290,4760,4760,4760,4760,0
|
|
20230628,150200,45790290,4760,4760,4760,4760,0
|
|
20230628,150100,45790290,4760,4760,4760,4760,0
|
|
20230628,150000,45790290,4760,4760,4760,4760,0
|
|
20230628,145900,45790290,4760,4760,4760,4760,0
|
|
20230628,145800,45790290,4760,4760,4760,4760,20
|
|
20230628,145700,45695090,4770,4770,4770,4770,1
|
|
20230628,145600,45690320,4770,4770,4770,4770,9
|
|
20230628,145500,45647390,4770,4770,4770,4770,0
|
|
20230628,145400,45647390,4770,4770,4770,4770,0
|
|
20230628,145300,45647390,4770,4770,4770,4770,0
|
|
20230628,145200,45647390,4770,4770,4770,4770,0
|
|
20230628,145100,45647390,4770,4750,4770,4750,2
|
|
20230628,145000,45637870,4750,4750,4750,4750,0
|
|
20230628,144900,45637870,4750,4750,4750,4750,0
|
|
20230628,144800,45637870,4750,4750,4750,4750,0
|
|
20230628,144700,45637870,4750,4750,4750,4750,0
|
|
20230628,144600,45637870,4750,4750,4750,4750,0
|
|
20230628,144500,45637870,4750,4750,4750,4750,0
|
|
20230628,144400,45637870,4750,4750,4750,4750,0
|
|
20230628,144300,45637870,4750,4750,4750,4750,0
|
|
20230628,144200,45637870,4750,4750,4750,4750,0
|
|
20230628,144100,45637870,4750,4750,4750,4750,0
|
|
20230628,144000,45637870,4750,4750,4750,4750,225
|
|
20230628,143900,44569120,4750,4750,4750,4750,0
|
|
20230628,143800,44569120,4750,4755,4755,4750,3491
|
|
20230628,143700,27977675,4760,4760,4760,4760,0
|
|
20230628,143600,27977675,4760,4760,4760,4760,117
|
|
20230628,143500,27420755,4760,4760,4760,4760,0
|
|
20230628,143400,27420755,4760,4760,4760,4760,0
|
|
20230628,143300,27420755,4760,4760,4760,4760,0
|
|
20230628,143200,27420755,4760,4760,4760,4760,0
|
|
20230628,143100,27420755,4760,4760,4760,4760,0
|
|
20230628,143000,27420755,4760,4760,4760,4760,0
|
|
20230628,142900,27420755,4760,4760,4760,4760,0
|
|
20230628,142800,27420755,4760,4760,4760,4760,0
|
|
20230628,142700,27420755,4760,4760,4760,4760,0
|
|
20230628,142600,27420755,4760,4760,4760,4760,0
|
|
20230628,142500,27420755,4760,4760,4760,4760,0
|
|
20230628,142400,27420755,4760,4760,4760,4760,0
|
|
20230628,142300,27420755,4760,4760,4760,4760,3
|
|
20230628,142200,27406475,4760,4760,4760,4760,0
|
|
20230628,142100,27406475,4760,4760,4760,4760,3
|
|
20230628,142000,27392195,4760,4760,4760,4760,3
|
|
20230628,141900,27377915,4760,4760,4760,4760,3
|
|
20230628,141800,27363635,4760,4760,4760,4760,3
|
|
20230628,141700,27349355,4760,4760,4760,4755,164
|
|
20230628,141600,26569520,4760,4760,4760,4760,4
|
|
20230628,141500,26550480,4760,4760,4760,4760,2
|
|
20230628,141400,26540960,4760,4760,4760,4760,40
|
|
20230628,141300,26350560,4760,4760,4760,4760,3
|
|
20230628,141200,26336280,4760,4760,4760,4760,2
|
|
20230628,141100,26326760,4760,4760,4760,4760,60
|
|
20230628,141000,26041160,4760,4760,4760,4760,0
|
|
20230628,140900,26041160,4760,4760,4760,4760,1
|
|
20230628,140800,26036400,4760,4760,4760,4760,0
|
|
20230628,140700,26036400,4760,4760,4760,4760,0
|
|
20230628,140600,26036400,4760,4760,4760,4760,0
|
|
20230628,140500,26036400,4760,4760,4760,4760,0
|
|
20230628,140400,26036400,4760,4760,4760,4760,0
|
|
20230628,140300,26036400,4760,4760,4760,4760,0
|
|
20230628,140200,26036400,4760,4760,4760,4760,0
|
|
20230628,140100,26036400,4760,4760,4760,4760,0
|
|
20230628,140000,26036400,4760,4760,4760,4760,40
|
|
20230628,135900,25846000,4760,4760,4760,4760,330
|
|
20230628,135800,24275200,4760,4760,4760,4760,3
|
|
20230628,135700,24260920,4760,4760,4760,4760,0
|
|
20230628,135600,24260920,4760,4760,4760,4760,0
|
|
20230628,135500,24260920,4760,4760,4760,4760,0
|
|
20230628,135400,24260920,4760,4760,4760,4760,0
|
|
20230628,135300,24260920,4760,4760,4760,4760,0
|
|
20230628,135200,24260920,4760,4760,4760,4760,0
|
|
20230628,135100,24260920,4760,4760,4760,4760,89
|
|
20230628,135000,23837280,4760,4760,4760,4760,0
|
|
20230628,134900,23837280,4760,4760,4760,4760,0
|
|
20230628,134800,23837280,4760,4760,4760,4760,0
|
|
20230628,134700,23837280,4760,4760,4760,4760,0
|
|
20230628,134600,23837280,4760,4760,4760,4760,0
|
|
20230628,134500,23837280,4760,4760,4760,4760,0
|
|
20230628,134400,23837280,4760,4760,4760,4760,0
|
|
20230628,134300,23837280,4760,4760,4760,4760,0
|
|
20230628,134200,23837280,4760,4760,4760,4760,0
|
|
20230628,134100,23837280,4760,4760,4760,4760,0
|
|
20230628,134000,23837280,4760,4760,4760,4760,0
|
|
20230628,133900,23837280,4760,4760,4760,4760,201
|
|
20230628,133800,22880520,4775,4775,4775,4775,0
|
|
20230628,133700,22880520,4775,4775,4775,4775,0
|
|
20230628,133600,22880520,4775,4775,4775,4775,0
|
|
20230628,133500,22880520,4775,4775,4775,4775,0
|
|
20230628,133400,22880520,4775,4775,4775,4775,3
|
|
20230628,133300,22866195,4775,4775,4775,4775,0
|
|
20230628,133200,22866195,4775,4775,4775,4775,0
|
|
20230628,133100,22866195,4775,4775,4775,4775,0
|
|
20230628,133000,22866195,4775,4775,4775,4775,115
|
|
20230628,132900,22317070,4775,4775,4775,4775,10
|
|
20230628,132800,22269320,4770,4770,4770,4770,0
|
|
20230628,132700,22269320,4770,4770,4770,4770,0
|
|
20230628,132600,22269320,4770,4770,4770,4770,0
|
|
20230628,132500,22269320,4770,4770,4770,4770,0
|
|
20230628,132400,22269320,4770,4770,4770,4770,0
|
|
20230628,132300,22269320,4770,4770,4770,4770,0
|
|
20230628,132200,22269320,4770,4770,4770,4770,0
|
|
20230628,132100,22269320,4770,4770,4770,4770,614
|
|
20230628,132000,19340540,4760,4765,4765,4760,957
|
|
20230628,131900,14783240,4770,4770,4770,4770,0
|
|
20230628,131800,14783240,4770,4770,4770,4770,0
|
|
20230628,131700,14783240,4770,4770,4770,4770,0
|
|
20230628,131600,14783240,4770,4770,4770,4770,0
|
|
20230628,131500,14783240,4770,4770,4770,4770,0
|
|
20230628,131400,14783240,4770,4770,4770,4770,0
|
|
20230628,131300,14783240,4770,4770,4770,4770,0
|
|
20230628,131200,14783240,4770,4770,4770,4770,0
|
|
20230628,131100,14783240,4770,4770,4770,4770,0
|
|
20230628,131000,14783240,4770,4770,4770,4770,40
|
|
20230628,130900,14592440,4765,4765,4765,4765,0
|
|
20230628,130800,14592440,4765,4765,4765,4765,0
|
|
20230628,130700,14592440,4765,4765,4765,4765,0
|
|
20230628,130600,14592440,4765,4765,4765,4765,2
|
|
20230628,130500,14582910,4770,4770,4770,4770,0
|
|
20230628,130400,14582910,4770,4770,4770,4770,50
|
|
20230628,130300,14344410,4770,4770,4770,4770,0
|
|
20230628,130200,14344410,4770,4770,4770,4770,10
|
|
20230628,130100,14296710,4770,4770,4770,4770,0
|
|
20230628,130000,14296710,4770,4770,4770,4770,0
|
|
20230628,125900,14296710,4770,4770,4770,4770,0
|
|
20230628,125800,14296710,4770,4770,4770,4770,0
|
|
20230628,125700,14296710,4770,4770,4770,4770,0
|
|
20230628,125600,14296710,4770,4770,4770,4770,1
|
|
20230628,125500,14291940,4770,4770,4770,4770,1
|
|
20230628,125400,14287170,4770,4770,4770,4770,0
|
|
20230628,125300,14287170,4770,4770,4770,4770,52
|
|
20230628,125200,14039130,4770,4770,4770,4770,0
|
|
20230628,125100,14039130,4770,4770,4770,4770,2
|
|
20230628,125000,14029590,4770,4770,4770,4770,2
|
|
20230628,124900,14020050,4770,4770,4770,4770,0
|
|
20230628,124800,14020050,4770,4770,4770,4770,2
|
|
20230628,124700,14010510,4770,4770,4770,4770,1
|
|
20230628,124600,14005740,4770,4770,4770,4770,1
|
|
20230628,124500,14000970,4770,4770,4770,4770,0
|
|
20230628,124400,14000970,4770,4765,4770,4765,2
|
|
20230628,124300,13991435,4770,4770,4770,4770,0
|
|
20230628,124200,13991435,4770,4770,4770,4770,0
|
|
20230628,124100,13991435,4770,4770,4770,4770,1
|
|
20230628,124000,13986665,4770,4770,4770,4770,0
|
|
20230628,123900,13986665,4770,4770,4770,4770,16
|
|
20230628,123800,13910345,4770,4770,4770,4770,2
|
|
20230628,123700,13900805,4770,4770,4770,4770,0
|
|
20230628,123600,13900805,4770,4770,4770,4770,0
|
|
20230628,123500,13900805,4770,4770,4770,4770,2
|
|
20230628,123400,13891265,4770,4770,4770,4770,1
|
|
20230628,123300,13886495,4770,4770,4770,4770,0
|
|
20230628,123200,13886495,4770,4770,4770,4770,1
|
|
20230628,123100,13881725,4770,4770,4770,4770,0
|
|
20230628,123000,13881725,4770,4770,4770,4770,0
|
|
20230628,122900,13881725,4770,4770,4770,4770,0
|
|
20230628,122800,13881725,4770,4770,4770,4770,1
|
|
20230628,122700,13876955,4770,4770,4770,4770,0
|
|
20230628,122600,13876955,4770,4770,4770,4770,0
|
|
20230628,122500,13876955,4770,4770,4770,4770,10
|
|
20230628,122400,13829255,4770,4770,4770,4770,20
|
|
20230628,122300,13733855,4770,4770,4770,4770,0
|
|
20230628,122200,13733855,4770,4770,4770,4770,12
|
|
20230628,122100,13676615,4770,4770,4770,4770,1
|
|
20230628,122000,13671845,4770,4770,4770,4770,0
|
|
20230628,121900,13671845,4770,4770,4770,4770,0
|
|
20230628,121800,13671845,4770,4770,4770,4770,0
|
|
20230628,121700,13671845,4770,4770,4770,4770,0
|
|
20230628,121600,13671845,4770,4770,4770,4770,0
|
|
20230628,121500,13671845,4770,4770,4770,4770,2
|
|
20230628,121400,13662305,4770,4770,4770,4770,0
|
|
20230628,121300,13662305,4770,4770,4770,4770,0
|
|
20230628,121200,13662305,4770,4770,4770,4770,0
|
|
20230628,121100,13662305,4770,4770,4770,4770,30
|
|
20230628,121000,13519205,4765,4765,4765,4765,93
|
|
20230628,120900,13076060,4765,4765,4765,4765,0
|
|
20230628,120800,13076060,4765,4765,4765,4765,0
|
|
20230628,120700,13076060,4765,4765,4765,4765,0
|
|
20230628,120600,13076060,4765,4765,4765,4765,0
|
|
20230628,120500,13076060,4765,4765,4765,4765,200
|
|
20230628,120400,12123060,4770,4770,4770,4770,0
|
|
20230628,120300,12123060,4770,4770,4770,4770,0
|
|
20230628,120200,12123060,4770,4765,4770,4765,2
|
|
20230628,120100,12113525,4770,4770,4770,4770,0
|
|
20230628,120000,12113525,4770,4770,4770,4770,0
|
|
20230628,115900,12113525,4770,4770,4770,4770,0
|
|
20230628,115800,12113525,4770,4770,4770,4770,0
|
|
20230628,115700,12113525,4770,4770,4770,4770,0
|
|
20230628,115600,12113525,4770,4770,4770,4770,0
|
|
20230628,115500,12113525,4770,4770,4770,4770,0
|
|
20230628,115400,12113525,4770,4770,4770,4770,0
|
|
20230628,115300,12113525,4770,4770,4770,4770,0
|
|
20230628,115200,12113525,4770,4770,4770,4770,0
|
|
20230628,115100,12113525,4770,4770,4770,4770,0
|
|
20230628,115000,12113525,4770,4770,4770,4770,0
|
|
20230628,114900,12113525,4770,4770,4770,4770,0
|
|
20230628,114800,12113525,4770,4770,4770,4770,0
|
|
20230628,114700,12113525,4770,4770,4770,4770,447
|
|
20230628,114600,9981335,4770,4770,4770,4770,0
|
|
20230628,114500,9981335,4770,4770,4770,4770,0
|
|
20230628,114400,9981335,4770,4770,4770,4770,0
|
|
20230628,114300,9981335,4770,4770,4770,4770,0
|
|
20230628,114200,9981335,4770,4770,4770,4770,0
|
|
20230628,114100,9981335,4770,4770,4770,4770,0
|
|
20230628,114000,9981335,4770,4770,4770,4770,0
|
|
20230628,113900,9981335,4770,4770,4770,4770,0
|
|
20230628,113800,9981335,4770,4770,4770,4770,0
|
|
20230628,113700,9981335,4770,4770,4770,4770,0
|
|
20230628,113600,9981335,4770,4770,4770,4770,0
|
|
20230628,113500,9981335,4770,4770,4770,4770,300
|
|
20230628,113400,8550335,4770,4770,4770,4770,0
|
|
20230628,113300,8550335,4770,4770,4770,4770,0
|
|
20230628,113200,8550335,4770,4770,4770,4770,0
|
|
20230628,113100,8550335,4770,4770,4770,4770,0
|
|
20230628,113000,8550335,4770,4770,4770,4770,1
|
|
20230628,112900,8545565,4775,4775,4775,4775,50
|
|
20230628,112800,8306815,4775,4775,4775,4775,10
|
|
20230628,112700,8259065,4775,4775,4775,4775,1
|
|
20230628,112600,8254290,4775,4775,4775,4775,1
|
|
20230628,112500,8249515,4780,4780,4780,4780,0
|
|
20230628,112400,8249515,4780,4780,4780,4780,0
|
|
20230628,112300,8249515,4780,4780,4780,4780,11
|
|
20230628,112200,8196935,4780,4780,4780,4780,0
|
|
20230628,112100,8196935,4780,4780,4780,4780,0
|
|
20230628,112000,8196935,4780,4780,4780,4780,0
|
|
20230628,111900,8196935,4780,4780,4780,4780,0
|
|
20230628,111800,8196935,4780,4780,4780,4780,0
|
|
20230628,111700,8196935,4780,4780,4780,4780,0
|
|
20230628,111600,8196935,4780,4780,4780,4780,0
|
|
20230628,111500,8196935,4780,4780,4780,4780,0
|
|
20230628,111400,8196935,4780,4780,4780,4780,0
|
|
20230628,111300,8196935,4780,4780,4780,4780,20
|
|
20230628,111200,8101335,4780,4780,4780,4780,10
|
|
20230628,111100,8053535,4780,4780,4780,4780,0
|
|
20230628,111000,8053535,4780,4780,4780,4780,0
|
|
20230628,110900,8053535,4780,4780,4780,4780,0
|
|
20230628,110800,8053535,4780,4780,4780,4780,50
|
|
20230628,110700,7814535,4780,4780,4780,4780,0
|
|
20230628,110600,7814535,4780,4780,4780,4780,3
|
|
20230628,110500,7800195,4780,4780,4780,4780,0
|
|
20230628,110400,7800195,4780,4780,4780,4780,0
|
|
20230628,110300,7800195,4780,4780,4780,4780,30
|
|
20230628,110200,7656795,4780,4780,4780,4780,100
|
|
20230628,110100,7178795,4775,4775,4775,4775,17
|
|
20230628,110000,7097620,4775,4775,4775,4775,0
|
|
20230628,105900,7097620,4775,4775,4775,4775,0
|
|
20230628,105800,7097620,4775,4775,4775,4775,0
|
|
20230628,105700,7097620,4775,4775,4775,4775,0
|
|
20230628,105600,7097620,4775,4775,4775,4775,0
|
|
20230628,105500,7097620,4775,4775,4775,4775,0
|
|
20230628,105400,7097620,4775,4775,4775,4775,0
|
|
20230628,105300,7097620,4775,4775,4775,4775,0
|
|
20230628,105200,7097620,4775,4775,4775,4775,0
|
|
20230628,105100,7097620,4775,4775,4775,4775,0
|
|
20230628,105000,7097620,4775,4775,4775,4775,0
|
|
20230628,104900,7097620,4775,4775,4775,4775,0
|
|
20230628,104800,7097620,4775,4775,4775,4775,306
|
|
20230628,104700,5636470,4780,4780,4780,4780,0
|
|
20230628,104600,5636470,4780,4780,4780,4780,0
|
|
20230628,104500,5636470,4780,4780,4780,4780,0
|
|
20230628,104400,5636470,4780,4780,4780,4780,0
|
|
20230628,104300,5636470,4780,4780,4780,4780,0
|
|
20230628,104200,5636470,4780,4780,4780,4780,25
|
|
20230628,104100,5516970,4780,4780,4780,4780,0
|
|
20230628,104000,5516970,4780,4780,4780,4780,0
|
|
20230628,103900,5516970,4780,4780,4780,4780,0
|
|
20230628,103800,5516970,4780,4780,4780,4780,0
|
|
20230628,103700,5516970,4780,4780,4780,4780,0
|
|
20230628,103600,5516970,4780,4780,4780,4780,0
|
|
20230628,103500,5516970,4780,4780,4780,4780,0
|
|
20230628,103400,5516970,4780,4780,4780,4780,0
|
|
20230628,103300,5516970,4780,4780,4780,4780,0
|
|
20230628,103200,5516970,4780,4780,4780,4780,0
|
|
20230628,103100,5516970,4780,4780,4780,4780,0
|
|
20230628,103000,5516970,4780,4780,4780,4780,1
|
|
20230628,102900,5512190,4780,4780,4780,4780,2
|
|
20230628,102800,5502630,4780,4780,4780,4780,0
|
|
20230628,102700,5502630,4780,4780,4780,4780,10
|
|
20230628,102600,5454830,4775,4775,4775,4775,0
|
|
20230628,102500,5454830,4775,4775,4775,4775,0
|
|
20230628,102400,5454830,4775,4775,4775,4775,110
|
|
20230628,102300,4929580,4775,4775,4775,4775,0
|
|
20230628,102200,4929580,4775,4775,4775,4775,0
|
|
20230628,102100,4929580,4775,4775,4775,4775,1
|
|
20230628,102000,4924805,4775,4775,4775,4775,10
|
|
20230628,101900,4877055,4780,4780,4780,4780,0
|
|
20230628,101800,4877055,4780,4780,4780,4780,0
|
|
20230628,101700,4877055,4780,4780,4780,4780,0
|
|
20230628,101600,4877055,4780,4780,4780,4780,1
|
|
20230628,101500,4872275,4770,4770,4770,4770,1
|
|
20230628,101400,4867505,4775,4775,4775,4775,0
|
|
20230628,101300,4867505,4775,4775,4775,4775,0
|
|
20230628,101200,4867505,4775,4775,4775,4775,30
|
|
20230628,101100,4724255,4775,4775,4775,4775,0
|
|
20230628,101000,4724255,4775,4775,4775,4775,1
|
|
20230628,100900,4719480,4770,4770,4770,4770,0
|
|
20230628,100800,4719480,4770,4770,4770,4770,0
|
|
20230628,100700,4719480,4770,4770,4770,4770,0
|
|
20230628,100600,4719480,4770,4770,4770,4770,0
|
|
20230628,100500,4719480,4770,4770,4770,4770,0
|
|
20230628,100400,4719480,4770,4770,4770,4770,0
|
|
20230628,100300,4719480,4770,4770,4770,4770,0
|
|
20230628,100200,4719480,4770,4770,4770,4770,0
|
|
20230628,100100,4719480,4770,4770,4770,4770,0
|
|
20230628,100000,4719480,4770,4770,4770,4770,3
|
|
20230628,095900,4705170,4775,4775,4775,4775,0
|
|
20230628,095800,4705170,4775,4775,4775,4775,102
|
|
20230628,095700,4218120,4780,4780,4780,4780,3
|
|
20230628,095600,4203780,4780,4780,4780,4780,1
|
|
20230628,095500,4199000,4780,4780,4780,4780,1
|
|
20230628,095400,4194220,4780,4780,4780,4780,3
|
|
20230628,095300,4179880,4780,4780,4780,4780,1
|
|
20230628,095200,4175100,4775,4775,4775,4775,0
|
|
20230628,095100,4175100,4775,4775,4775,4775,0
|
|
20230628,095000,4175100,4775,4775,4775,4775,0
|
|
20230628,094900,4175100,4775,4775,4775,4775,5
|
|
20230628,094800,4151225,4775,4775,4775,4775,0
|
|
20230628,094700,4151225,4775,4775,4775,4775,0
|
|
20230628,094600,4151225,4775,4775,4775,4775,0
|
|
20230628,094500,4151225,4775,4775,4775,4775,1
|
|
20230628,094400,4146450,4775,4775,4775,4775,0
|
|
20230628,094300,4146450,4775,4775,4775,4775,2
|
|
20230628,094200,4136900,4775,4775,4775,4775,0
|
|
20230628,094100,4136900,4775,4775,4775,4775,0
|
|
20230628,094000,4136900,4775,4775,4775,4775,21
|
|
20230628,093900,4036625,4775,4775,4775,4775,0
|
|
20230628,093800,4036625,4775,4775,4775,4775,2
|
|
20230628,093700,4027075,4775,4775,4775,4775,0
|
|
20230628,093600,4027075,4775,4775,4775,4775,0
|
|
20230628,093500,4027075,4775,4775,4775,4775,12
|
|
20230628,093400,3969775,4775,4775,4775,4775,0
|
|
20230628,093300,3969775,4775,4775,4775,4775,6
|
|
20230628,093200,3941125,4775,4775,4775,4775,0
|
|
20230628,093100,3941125,4775,4775,4775,4775,1
|
|
20230628,093000,3936350,4775,4775,4775,4775,6
|
|
20230628,092900,3907700,4775,4765,4775,4765,5
|
|
20230628,092800,3883835,4780,4780,4780,4780,0
|
|
20230628,092700,3883835,4780,4780,4780,4780,0
|
|
20230628,092600,3883835,4780,4780,4780,4780,0
|
|
20230628,092500,3883835,4780,4780,4780,4780,104
|
|
20230628,092400,3386715,4780,4780,4780,4780,0
|
|
20230628,092300,3386715,4780,4780,4780,4780,0
|
|
20230628,092200,3386715,4780,4780,4780,4780,0
|
|
20230628,092100,3386715,4780,4780,4780,4780,0
|
|
20230628,092000,3386715,4780,4780,4780,4780,1
|
|
20230628,091900,3381935,4790,4790,4790,4790,0
|
|
20230628,091800,3381935,4790,4790,4790,4790,0
|
|
20230628,091700,3381935,4790,4790,4790,4790,0
|
|
20230628,091600,3381935,4790,4790,4790,4790,0
|
|
20230628,091500,3381935,4790,4790,4790,4790,1
|
|
20230628,091400,3377145,4765,4765,4765,4765,0
|
|
20230628,091300,3377145,4765,4765,4765,4765,0
|
|
20230628,091200,3377145,4765,4765,4765,4765,101
|
|
20230628,091100,2895880,4790,4790,4790,4790,0
|
|
20230628,091000,2895880,4790,4790,4790,4790,0
|
|
20230628,090900,2895880,4790,4790,4790,4790,1
|
|
20230628,090800,2891090,4765,4765,4765,4765,1
|
|
20230628,090700,2886325,4785,4785,4785,4785,2
|
|
20230628,090600,2876755,4785,4785,4785,4785,0
|
|
20230628,090500,2876755,4785,4785,4785,4785,12
|
|
20230628,090400,2819335,4785,4790,4790,4785,15
|
|
20230628,090300,2747510,4795,4795,4795,4795,55
|
|
20230628,090200,2483785,4800,4800,4800,4800,0
|
|
20230628,090100,2483785,4800,4800,4800,4800,0
|
|
20230628,090000,2483785,4800,4755,4800,4755,519
|