658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195500,54308910,3385,3385,3385,3385,403
|
|
20230627,195400,54308910,3385,3385,3385,3385,0
|
|
20230627,195300,54308910,3385,3385,3385,3385,0
|
|
20230627,195200,54308910,3385,3385,3385,3385,0
|
|
20230627,195100,54308910,3385,3385,3385,3385,0
|
|
20230627,195000,54308910,3385,3385,3385,3385,0
|
|
20230627,194900,54308910,3385,3385,3385,3385,0
|
|
20230627,194800,54308910,3385,3385,3385,3385,0
|
|
20230627,194700,54308910,3385,3385,3385,3385,0
|
|
20230627,194600,54308910,3385,3385,3385,3385,0
|
|
20230627,194500,54308910,3385,3385,3385,3385,0
|
|
20230627,194400,54308910,3385,3385,3385,3385,0
|
|
20230627,194300,54308910,3385,3385,3385,3385,0
|
|
20230627,194200,54308910,3385,3385,3385,3385,0
|
|
20230627,194100,54308910,3385,3385,3385,3385,0
|
|
20230627,194000,54308910,3385,3385,3385,3385,0
|
|
20230627,193900,54308910,3385,3385,3385,3385,0
|
|
20230627,193800,54308910,3385,3385,3385,3385,0
|
|
20230627,193700,54308910,3385,3385,3385,3385,0
|
|
20230627,193600,54308910,3385,3385,3385,3385,0
|
|
20230627,193500,54308910,3385,3385,3385,3385,0
|
|
20230627,193400,54308910,3385,3385,3385,3385,0
|
|
20230627,193300,54308910,3385,3385,3385,3385,0
|
|
20230627,193200,54308910,3385,3385,3385,3385,0
|
|
20230627,193100,54308910,3385,3385,3385,3385,0
|
|
20230627,193000,54308910,3385,3385,3385,3385,0
|
|
20230627,192900,54308910,3385,3385,3385,3385,0
|
|
20230627,192800,54308910,3385,3385,3385,3385,0
|
|
20230627,192700,54308910,3385,3385,3385,3385,0
|
|
20230627,192600,54308910,3385,3385,3385,3385,0
|
|
20230627,192500,54308910,3385,3385,3385,3385,403
|
|
20230627,192400,54308910,3385,3385,3385,3385,0
|
|
20230627,192300,54308910,3385,3385,3385,3385,0
|
|
20230627,192200,54308910,3385,3385,3385,3385,0
|
|
20230627,192100,54308910,3385,3385,3385,3385,0
|
|
20230627,192000,54308910,3385,3385,3385,3385,0
|
|
20230627,191900,54308910,3385,3385,3385,3385,0
|
|
20230627,191800,54308910,3385,3385,3385,3385,0
|
|
20230627,191700,54308910,3385,3385,3385,3385,0
|
|
20230627,191600,54308910,3385,3385,3385,3385,0
|
|
20230627,191500,54308910,3385,3385,3385,3385,0
|
|
20230627,191400,54308910,3385,3385,3385,3385,0
|
|
20230627,191300,54308910,3385,3385,3385,3385,0
|
|
20230627,191200,54308910,3385,3385,3385,3385,0
|
|
20230627,191100,54308910,3385,3385,3385,3385,0
|
|
20230627,191000,54308910,3385,3385,3385,3385,0
|
|
20230627,190900,54308910,3385,3385,3385,3385,0
|
|
20230627,190800,54308910,3385,3385,3385,3385,0
|
|
20230627,190700,54308910,3385,3385,3385,3385,0
|
|
20230627,190600,54308910,3385,3385,3385,3385,0
|
|
20230627,190500,54308910,3385,3385,3385,3385,0
|
|
20230627,190400,54308910,3385,3385,3385,3385,0
|
|
20230627,190300,54308910,3385,3385,3385,3385,0
|
|
20230627,190200,54308910,3385,3385,3385,3385,0
|
|
20230627,190100,54308910,3385,3385,3385,3385,0
|
|
20230627,190000,54308910,3385,3385,3385,3385,0
|
|
20230627,185900,54308910,3385,3385,3385,3385,0
|
|
20230627,185800,54308910,3385,3385,3385,3385,0
|
|
20230627,185700,54308910,3385,3385,3385,3385,0
|
|
20230627,185600,54308910,3385,3385,3385,3385,0
|
|
20230627,185500,54308910,3385,3385,3385,3385,403
|
|
20230627,185400,54308910,3385,3385,3385,3385,0
|
|
20230627,185300,54308910,3385,3385,3385,3385,0
|
|
20230627,185200,54308910,3385,3385,3385,3385,0
|
|
20230627,185100,54308910,3385,3385,3385,3385,0
|
|
20230627,185000,54308910,3385,3385,3385,3385,0
|
|
20230627,184900,54308910,3385,3385,3385,3385,0
|
|
20230627,184800,54308910,3385,3385,3385,3385,0
|
|
20230627,184700,54308910,3385,3385,3385,3385,0
|
|
20230627,184600,54308910,3385,3385,3385,3385,0
|
|
20230627,184500,54308910,3385,3385,3385,3385,0
|
|
20230627,184400,54308910,3385,3385,3385,3385,0
|
|
20230627,184300,54308910,3385,3385,3385,3385,0
|
|
20230627,184200,54308910,3385,3385,3385,3385,0
|
|
20230627,184100,54308910,3385,3385,3385,3385,0
|
|
20230627,184000,54308910,3385,3385,3385,3385,0
|
|
20230627,183900,54308910,3385,3385,3385,3385,0
|
|
20230627,183800,54308910,3385,3385,3385,3385,0
|
|
20230627,183700,54308910,3385,3385,3385,3385,0
|
|
20230627,183600,54308910,3385,3385,3385,3385,0
|
|
20230627,183500,54308910,3385,3385,3385,3385,0
|
|
20230627,183400,54308910,3385,3385,3385,3385,0
|
|
20230627,183300,54308910,3385,3385,3385,3385,0
|
|
20230627,183200,54308910,3385,3385,3385,3385,0
|
|
20230627,183100,54308910,3385,3385,3385,3385,0
|
|
20230627,183000,54308910,3385,3385,3385,3385,0
|
|
20230627,182900,54308910,3385,3385,3385,3385,0
|
|
20230627,182800,54308910,3385,3385,3385,3385,0
|
|
20230627,182700,54308910,3385,3385,3385,3385,0
|
|
20230627,182600,54308910,3385,3385,3385,3385,0
|
|
20230627,182500,54308910,3385,3385,3385,3385,403
|
|
20230627,182400,54308910,3385,3385,3385,3385,0
|
|
20230627,182300,54308910,3385,3385,3385,3385,0
|
|
20230627,182200,54308910,3385,3385,3385,3385,0
|
|
20230627,182100,54308910,3385,3385,3385,3385,0
|
|
20230627,182000,54308910,3385,3385,3385,3385,0
|
|
20230627,181900,54308910,3385,3385,3385,3385,0
|
|
20230627,181800,54308910,3385,3385,3385,3385,0
|
|
20230627,181700,54308910,3385,3385,3385,3385,0
|
|
20230627,181600,54308910,3385,3385,3385,3385,0
|
|
20230627,181500,54308910,3385,3385,3385,3385,0
|
|
20230627,181400,54308910,3385,3385,3385,3385,0
|
|
20230627,181300,54308910,3385,3385,3385,3385,0
|
|
20230627,181200,54308910,3385,3385,3385,3385,0
|
|
20230627,181100,54308910,3385,3385,3385,3385,0
|
|
20230627,181000,54308910,3385,3385,3385,3385,0
|
|
20230627,180900,54308910,3385,3385,3385,3385,0
|
|
20230627,180800,54308910,3385,3385,3385,3385,0
|
|
20230627,180700,54308910,3385,3385,3385,3385,0
|
|
20230627,180600,54308910,3385,3385,3385,3385,0
|
|
20230627,180500,54308910,3385,3385,3385,3385,0
|
|
20230627,180400,54308910,3385,3385,3385,3385,0
|
|
20230627,180300,54308910,3385,3385,3385,3385,0
|
|
20230627,180200,54308910,3385,3385,3385,3385,0
|
|
20230627,180100,54308910,3385,3385,3385,3385,0
|
|
20230627,180000,54308910,3385,3385,3385,3385,0
|
|
20230627,175900,54308910,3385,3385,3385,3385,0
|
|
20230627,175800,54308910,3385,3385,3385,3385,0
|
|
20230627,175700,54308910,3385,3385,3385,3385,0
|
|
20230627,175600,54308910,3385,3385,3385,3385,0
|
|
20230627,175500,54308910,3385,3385,3385,3385,403
|
|
20230627,175400,54308910,3385,3385,3385,3385,0
|
|
20230627,175300,54308910,3385,3385,3385,3385,0
|
|
20230627,175200,54308910,3385,3385,3385,3385,0
|
|
20230627,175100,54308910,3385,3385,3385,3385,0
|
|
20230627,175000,54308910,3385,3385,3385,3385,0
|
|
20230627,174900,54308910,3385,3385,3385,3385,0
|
|
20230627,174800,54308910,3385,3385,3385,3385,0
|
|
20230627,174700,54308910,3385,3385,3385,3385,0
|
|
20230627,174600,54308910,3385,3385,3385,3385,0
|
|
20230627,174500,54308910,3385,3385,3385,3385,0
|
|
20230627,174400,54308910,3385,3385,3385,3385,0
|
|
20230627,174300,54308910,3385,3385,3385,3385,0
|
|
20230627,174200,54308910,3385,3385,3385,3385,0
|
|
20230627,174100,54308910,3385,3385,3385,3385,0
|
|
20230627,174000,54308910,3385,3385,3385,3385,0
|
|
20230627,173900,54308910,3385,3385,3385,3385,0
|
|
20230627,173800,54308910,3385,3385,3385,3385,0
|
|
20230627,173700,54308910,3385,3385,3385,3385,0
|
|
20230627,173600,54308910,3385,3385,3385,3385,0
|
|
20230627,173500,54308910,3385,3385,3385,3385,0
|
|
20230627,173400,54308910,3385,3385,3385,3385,0
|
|
20230627,173300,54308910,3385,3385,3385,3385,0
|
|
20230627,173200,54308910,3385,3385,3385,3385,0
|
|
20230627,173100,54308910,3385,3385,3385,3385,0
|
|
20230627,173000,54308910,3385,3385,3385,3385,0
|
|
20230627,172900,54308910,3385,3385,3385,3385,0
|
|
20230627,172800,54308910,3385,3385,3385,3385,0
|
|
20230627,172700,54308910,3385,3385,3385,3385,0
|
|
20230627,172600,54308910,3385,3385,3385,3385,0
|
|
20230627,172500,54308910,3385,3385,3385,3385,403
|
|
20230627,172400,54308910,3385,3385,3385,3385,0
|
|
20230627,172300,54308910,3385,3385,3385,3385,0
|
|
20230627,172200,54308910,3385,3385,3385,3385,0
|
|
20230627,172100,54308910,3385,3385,3385,3385,0
|
|
20230627,172000,54308910,3385,3385,3385,3385,0
|
|
20230627,171900,54308910,3385,3385,3385,3385,0
|
|
20230627,171800,54308910,3385,3385,3385,3385,0
|
|
20230627,171700,54308910,3385,3385,3385,3385,0
|
|
20230627,171600,54308910,3385,3385,3385,3385,0
|
|
20230627,171500,54308910,3385,3385,3385,3385,0
|
|
20230627,171400,54308910,3385,3385,3385,3385,0
|
|
20230627,171300,54308910,3385,3385,3385,3385,0
|
|
20230627,171200,54308910,3385,3385,3385,3385,0
|
|
20230627,171100,54308910,3385,3385,3385,3385,0
|
|
20230627,171000,54308910,3385,3385,3385,3385,0
|
|
20230627,170900,54308910,3385,3385,3385,3385,0
|
|
20230627,170800,54308910,3385,3385,3385,3385,0
|
|
20230627,170700,54308910,3385,3385,3385,3385,0
|
|
20230627,170600,54308910,3385,3385,3385,3385,0
|
|
20230627,170500,54308910,3385,3385,3385,3385,0
|
|
20230627,170400,54308910,3385,3385,3385,3385,0
|
|
20230627,170300,54308910,3385,3385,3385,3385,0
|
|
20230627,170200,54308910,3385,3385,3385,3385,0
|
|
20230627,170100,54308910,3385,3385,3385,3385,0
|
|
20230627,170000,54308910,3385,3385,3385,3385,0
|
|
20230627,165900,54308910,3385,3385,3385,3385,0
|
|
20230627,165800,54308910,3385,3385,3385,3385,0
|
|
20230627,165700,54308910,3385,3385,3385,3385,0
|
|
20230627,165600,54308910,3385,3385,3385,3385,0
|
|
20230627,165500,54308910,3385,3385,3385,3385,403
|
|
20230627,165400,54308910,3385,3385,3385,3385,0
|
|
20230627,165300,54308910,3385,3385,3385,3385,0
|
|
20230627,165200,54308910,3385,3385,3385,3385,0
|
|
20230627,165100,54308910,3385,3385,3385,3385,0
|
|
20230627,165000,54308910,3385,3385,3385,3385,0
|
|
20230627,164900,54308910,3385,3385,3385,3385,0
|
|
20230627,164800,54308910,3385,3385,3385,3385,0
|
|
20230627,164700,54308910,3385,3385,3385,3385,0
|
|
20230627,164600,54308910,3385,3385,3385,3385,0
|
|
20230627,164500,54308910,3385,3385,3385,3385,0
|
|
20230627,164400,54308910,3385,3385,3385,3385,0
|
|
20230627,164300,54308910,3385,3385,3385,3385,0
|
|
20230627,164200,54308910,3385,3385,3385,3385,0
|
|
20230627,164100,54308910,3385,3385,3385,3385,0
|
|
20230627,164000,54308910,3385,3385,3385,3385,0
|
|
20230627,163900,54308910,3385,3385,3385,3385,0
|
|
20230627,163800,54308910,3385,3385,3385,3385,0
|
|
20230627,163700,54308910,3385,3385,3385,3385,0
|
|
20230627,163600,54308910,3385,3385,3385,3385,0
|
|
20230627,163500,54308910,3385,3385,3385,3385,0
|
|
20230627,163400,54308910,3385,3385,3385,3385,0
|
|
20230627,163300,54308910,3385,3385,3385,3385,0
|
|
20230627,163200,54308910,3385,3385,3385,3385,0
|
|
20230627,163100,54308910,3385,3385,3385,3385,0
|
|
20230627,163000,54308910,3385,3385,3385,3385,0
|
|
20230627,162900,54308910,3385,3385,3385,3385,0
|
|
20230627,162800,54308910,3385,3385,3385,3385,0
|
|
20230627,162700,54308910,3385,3385,3385,3385,0
|
|
20230627,162600,54308910,3385,3385,3385,3385,0
|
|
20230627,162500,54308910,3385,3385,3385,3385,403
|
|
20230627,162400,54308910,3385,3385,3385,3385,0
|
|
20230627,162300,54308910,3385,3385,3385,3385,0
|
|
20230627,162200,54308910,3385,3385,3385,3385,0
|
|
20230627,162100,54308910,3385,3385,3385,3385,0
|
|
20230627,162000,54308910,3385,3385,3385,3385,0
|
|
20230627,161900,54308910,3385,3385,3385,3385,0
|
|
20230627,161800,54308910,3385,3385,3385,3385,0
|
|
20230627,161700,54308910,3385,3385,3385,3385,0
|
|
20230627,161600,54308910,3385,3385,3385,3385,0
|
|
20230627,161500,54308910,3385,3385,3385,3385,0
|
|
20230627,161400,54308910,3385,3385,3385,3385,0
|
|
20230627,161300,54308910,3385,3385,3385,3385,0
|
|
20230627,161200,54308910,3385,3385,3385,3385,0
|
|
20230627,161100,54308910,3385,3385,3385,3385,0
|
|
20230627,161000,54308910,3385,3385,3385,3385,0
|
|
20230627,160900,54308910,3385,3385,3385,3385,0
|
|
20230627,160800,54308910,3385,3385,3385,3385,0
|
|
20230627,160700,54308910,3385,3385,3385,3385,0
|
|
20230627,160600,54308910,3385,3385,3385,3385,0
|
|
20230627,160500,54308910,3385,3385,3385,3385,0
|
|
20230627,160400,54308910,3385,3385,3385,3385,0
|
|
20230627,160300,54308910,3385,3385,3385,3385,0
|
|
20230627,160200,54308910,3385,3385,3385,3385,0
|
|
20230627,160100,54308910,3385,3385,3385,3385,0
|
|
20230627,160000,54308910,3385,3385,3385,3385,0
|
|
20230627,155900,54308910,3385,3385,3385,3385,0
|
|
20230627,155800,54308910,3385,3385,3385,3385,0
|
|
20230627,155700,54308910,3385,3385,3385,3385,0
|
|
20230627,155600,54308910,3385,3385,3385,3385,0
|
|
20230627,155500,54308910,3385,3385,3385,3385,403
|
|
20230627,155400,54308910,3385,3385,3385,3385,0
|
|
20230627,155300,54308910,3385,3385,3385,3385,0
|
|
20230627,155200,54308910,3385,3385,3385,3385,0
|
|
20230627,155100,54308910,3385,3385,3385,3385,0
|
|
20230627,155000,54308910,3385,3385,3385,3385,0
|
|
20230627,154900,54308910,3385,3385,3385,3385,0
|
|
20230627,154800,54308910,3385,3385,3385,3385,0
|
|
20230627,154700,54308910,3385,3385,3385,3385,0
|
|
20230627,154600,54308910,3385,3385,3385,3385,0
|
|
20230627,154500,54308910,3385,3385,3385,3385,0
|
|
20230627,154400,54308910,3385,3385,3385,3385,0
|
|
20230627,154300,54308910,3385,3385,3385,3385,0
|
|
20230627,154200,54308910,3385,3385,3385,3385,0
|
|
20230627,154100,54308910,3385,3385,3385,3385,0
|
|
20230627,154000,54308910,3385,3385,3385,3385,0
|
|
20230627,153900,54308910,3385,3385,3385,3385,0
|
|
20230627,153800,54308910,3385,3385,3385,3385,0
|
|
20230627,153700,54308910,3385,3385,3385,3385,0
|
|
20230627,153600,54308910,3385,3385,3385,3385,0
|
|
20230627,153500,54308910,3385,3385,3385,3385,0
|
|
20230627,153400,54308910,3385,3385,3385,3385,0
|
|
20230627,153300,54308910,3385,3385,3385,3385,0
|
|
20230627,153200,54308910,3385,3385,3385,3385,0
|
|
20230627,153100,54308910,3385,3385,3385,3385,0
|
|
20230627,153000,54308910,3385,3385,3385,3385,403
|
|
20230627,152900,52944755,3370,3370,3370,3370,0
|
|
20230627,152800,52944755,3370,3370,3370,3370,0
|
|
20230627,152700,52944755,3370,3370,3370,3370,0
|
|
20230627,152600,52944755,3370,3370,3370,3370,0
|
|
20230627,152500,52944755,3370,3370,3370,3370,0
|
|
20230627,152400,52944755,3370,3370,3370,3370,0
|
|
20230627,152300,52944755,3370,3370,3370,3370,0
|
|
20230627,152200,52944755,3370,3370,3370,3370,0
|
|
20230627,152100,52944755,3370,3370,3370,3370,0
|
|
20230627,152000,52944755,3370,3370,3370,3370,0
|
|
20230627,151900,52944755,3370,3370,3370,3370,0
|
|
20230627,151800,52944755,3370,3370,3370,3370,29
|
|
20230627,151700,52847025,3385,3385,3385,3385,0
|
|
20230627,151600,52847025,3385,3385,3385,3385,0
|
|
20230627,151500,52847025,3385,3385,3385,3385,0
|
|
20230627,151400,52847025,3385,3385,3385,3385,0
|
|
20230627,151300,52847025,3385,3340,3385,3340,700
|
|
20230627,151200,50504320,3340,3340,3340,3340,0
|
|
20230627,151100,50504320,3340,3320,3340,3320,150
|
|
20230627,151000,50005575,3305,3305,3305,3305,0
|
|
20230627,150900,50005575,3305,3305,3305,3305,0
|
|
20230627,150800,50005575,3305,3305,3305,3305,0
|
|
20230627,150700,50005575,3305,3305,3305,3305,0
|
|
20230627,150600,50005575,3305,3305,3305,3305,0
|
|
20230627,150500,50005575,3305,3305,3305,3305,0
|
|
20230627,150400,50005575,3305,3300,3305,3300,794
|
|
20230627,150300,47383405,3305,3305,3305,3305,5
|
|
20230627,150200,47366880,3305,3305,3305,3305,32
|
|
20230627,150100,47261120,3305,3305,3305,3305,111
|
|
20230627,150000,46894265,3300,3300,3300,3300,0
|
|
20230627,145900,46894265,3300,3300,3300,3300,0
|
|
20230627,145800,46894265,3300,3300,3300,3300,0
|
|
20230627,145700,46894265,3300,3300,3300,3300,0
|
|
20230627,145600,46894265,3300,3300,3300,3300,3
|
|
20230627,145500,46884365,3305,3305,3305,3305,0
|
|
20230627,145400,46884365,3305,3305,3305,3305,0
|
|
20230627,145300,46884365,3305,3305,3305,3305,30
|
|
20230627,145200,46785215,3300,3300,3300,3300,0
|
|
20230627,145100,46785215,3300,3300,3300,3300,0
|
|
20230627,145000,46785215,3300,3300,3300,3300,0
|
|
20230627,144900,46785215,3300,3300,3300,3300,0
|
|
20230627,144800,46785215,3300,3300,3300,3300,100
|
|
20230627,144700,46455215,3295,3295,3295,3295,0
|
|
20230627,144600,46455215,3295,3295,3295,3295,0
|
|
20230627,144500,46455215,3295,3295,3295,3295,0
|
|
20230627,144400,46455215,3295,3295,3295,3295,0
|
|
20230627,144300,46455215,3295,3295,3295,3295,0
|
|
20230627,144200,46455215,3295,3305,3305,3295,87
|
|
20230627,144100,46167690,3305,3295,3305,3290,757
|
|
20230627,144000,43670440,3305,3305,3305,3305,0
|
|
20230627,143900,43670440,3305,3305,3305,3305,23
|
|
20230627,143800,43594425,3305,3305,3305,3305,0
|
|
20230627,143700,43594425,3305,3305,3305,3305,0
|
|
20230627,143600,43594425,3305,3305,3305,3305,0
|
|
20230627,143500,43594425,3305,3305,3305,3305,0
|
|
20230627,143400,43594425,3305,3305,3305,3305,0
|
|
20230627,143300,43594425,3305,3305,3305,3305,120
|
|
20230627,143200,43197825,3305,3295,3305,3295,1050
|
|
20230627,143100,39732575,3305,3305,3305,3305,0
|
|
20230627,143000,39732575,3305,3305,3305,3305,0
|
|
20230627,142900,39732575,3305,3305,3305,3305,0
|
|
20230627,142800,39732575,3305,3305,3305,3305,0
|
|
20230627,142700,39732575,3305,3305,3305,3305,0
|
|
20230627,142600,39732575,3305,3305,3305,3305,0
|
|
20230627,142500,39732575,3305,3305,3305,3305,0
|
|
20230627,142400,39732575,3305,3305,3305,3305,0
|
|
20230627,142300,39732575,3305,3305,3305,3305,0
|
|
20230627,142200,39732575,3305,3305,3305,3305,0
|
|
20230627,142100,39732575,3305,3305,3305,3305,0
|
|
20230627,142000,39732575,3305,3305,3305,3305,0
|
|
20230627,141900,39732575,3305,3305,3305,3305,0
|
|
20230627,141800,39732575,3305,3305,3305,3305,0
|
|
20230627,141700,39732575,3305,3305,3305,3305,0
|
|
20230627,141600,39732575,3305,3305,3305,3305,0
|
|
20230627,141500,39732575,3305,3305,3305,3305,0
|
|
20230627,141400,39732575,3305,3305,3305,3305,0
|
|
20230627,141300,39732575,3305,3305,3305,3305,0
|
|
20230627,141200,39732575,3305,3305,3305,3305,0
|
|
20230627,141100,39732575,3305,3305,3305,3305,0
|
|
20230627,141000,39732575,3305,3305,3305,3305,0
|
|
20230627,140900,39732575,3305,3305,3305,3305,0
|
|
20230627,140800,39732575,3305,3305,3305,3305,0
|
|
20230627,140700,39732575,3305,3305,3305,3305,0
|
|
20230627,140600,39732575,3305,3305,3305,3305,0
|
|
20230627,140500,39732575,3305,3305,3305,3305,0
|
|
20230627,140400,39732575,3305,3305,3305,3305,0
|
|
20230627,140300,39732575,3305,3305,3305,3305,0
|
|
20230627,140200,39732575,3305,3305,3305,3305,1
|
|
20230627,140100,39729270,3295,3295,3295,3295,0
|
|
20230627,140000,39729270,3295,3295,3295,3295,0
|
|
20230627,135900,39729270,3295,3295,3295,3295,0
|
|
20230627,135800,39729270,3295,3295,3295,3295,0
|
|
20230627,135700,39729270,3295,3295,3295,3295,0
|
|
20230627,135600,39729270,3295,3295,3295,3295,0
|
|
20230627,135500,39729270,3295,3295,3295,3295,0
|
|
20230627,135400,39729270,3295,3295,3295,3295,0
|
|
20230627,135300,39729270,3295,3295,3295,3295,0
|
|
20230627,135200,39729270,3295,3295,3295,3295,0
|
|
20230627,135100,39729270,3295,3295,3295,3295,0
|
|
20230627,135000,39729270,3295,3295,3295,3295,0
|
|
20230627,134900,39729270,3295,3295,3295,3295,0
|
|
20230627,134800,39729270,3295,3295,3295,3295,0
|
|
20230627,134700,39729270,3295,3295,3295,3295,0
|
|
20230627,134600,39729270,3295,3295,3295,3295,29
|
|
20230627,134500,39633715,3300,3300,3300,3300,0
|
|
20230627,134400,39633715,3300,3300,3300,3300,0
|
|
20230627,134300,39633715,3300,3300,3300,3300,166
|
|
20230627,134200,39085915,3295,3295,3295,3295,1000
|
|
20230627,134100,35790915,3310,3310,3310,3310,0
|
|
20230627,134000,35790915,3310,3310,3310,3310,0
|
|
20230627,133900,35790915,3310,3310,3310,3310,0
|
|
20230627,133800,35790915,3310,3310,3310,3310,0
|
|
20230627,133700,35790915,3310,3310,3310,3310,0
|
|
20230627,133600,35790915,3310,3295,3310,3295,58
|
|
20230627,133500,35598950,3295,3300,3300,3295,373
|
|
20230627,133400,34369445,3300,3300,3300,3300,0
|
|
20230627,133300,34369445,3300,3300,3300,3300,0
|
|
20230627,133200,34369445,3300,3300,3300,3300,0
|
|
20230627,133100,34369445,3300,3305,3305,3300,600
|
|
20230627,133000,32388845,3310,3310,3310,3310,0
|
|
20230627,132900,32388845,3310,3310,3310,3310,0
|
|
20230627,132800,32388845,3310,3310,3310,3310,0
|
|
20230627,132700,32388845,3310,3310,3310,3310,0
|
|
20230627,132600,32388845,3310,3310,3310,3310,0
|
|
20230627,132500,32388845,3310,3310,3310,3310,0
|
|
20230627,132400,32388845,3310,3310,3310,3310,0
|
|
20230627,132300,32388845,3310,3310,3310,3310,0
|
|
20230627,132200,32388845,3310,3310,3310,3310,0
|
|
20230627,132100,32388845,3310,3310,3310,3310,0
|
|
20230627,132000,32388845,3310,3310,3310,3310,0
|
|
20230627,131900,32388845,3310,3310,3310,3310,0
|
|
20230627,131800,32388845,3310,3310,3310,3310,0
|
|
20230627,131700,32388845,3310,3310,3310,3310,0
|
|
20230627,131600,32388845,3310,3310,3310,3310,0
|
|
20230627,131500,32388845,3310,3310,3310,3310,0
|
|
20230627,131400,32388845,3310,3310,3310,3310,0
|
|
20230627,131300,32388845,3310,3305,3310,3305,254
|
|
20230627,131200,31548410,3305,3305,3305,3305,0
|
|
20230627,131100,31548410,3305,3305,3305,3305,0
|
|
20230627,131000,31548410,3305,3305,3305,3305,0
|
|
20230627,130900,31548410,3305,3305,3305,3305,0
|
|
20230627,130800,31548410,3305,3305,3305,3305,0
|
|
20230627,130700,31548410,3305,3305,3305,3305,0
|
|
20230627,130600,31548410,3305,3305,3305,3305,19
|
|
20230627,130500,31485615,3310,3310,3310,3310,0
|
|
20230627,130400,31485615,3310,3310,3310,3310,0
|
|
20230627,130300,31485615,3310,3310,3310,3310,0
|
|
20230627,130200,31485615,3310,3310,3310,3310,0
|
|
20230627,130100,31485615,3310,3310,3310,3310,0
|
|
20230627,130000,31485615,3310,3310,3310,3310,5
|
|
20230627,125900,31469065,3310,3310,3310,3310,0
|
|
20230627,125800,31469065,3310,3310,3310,3310,0
|
|
20230627,125700,31469065,3310,3315,3315,3310,555
|
|
20230627,125600,29631925,3340,3330,3340,3330,2
|
|
20230627,125500,29625255,3340,3330,3340,3330,400
|
|
20230627,125400,28289540,3330,3315,3330,3315,102
|
|
20230627,125300,27950180,3315,3315,3315,3315,2
|
|
20230627,125200,27943550,3305,3305,3305,3305,0
|
|
20230627,125100,27943550,3305,3305,3305,3305,0
|
|
20230627,125000,27943550,3305,3305,3305,3305,0
|
|
20230627,124900,27943550,3305,3300,3305,3300,181
|
|
20230627,124800,27345640,3290,3290,3290,3290,0
|
|
20230627,124700,27345640,3290,3290,3290,3290,0
|
|
20230627,124600,27345640,3290,3290,3290,3290,0
|
|
20230627,124500,27345640,3290,3290,3290,3290,0
|
|
20230627,124400,27345640,3290,3290,3290,3290,0
|
|
20230627,124300,27345640,3290,3290,3290,3290,0
|
|
20230627,124200,27345640,3290,3290,3290,3290,0
|
|
20230627,124100,27345640,3290,3290,3290,3290,0
|
|
20230627,124000,27345640,3290,3290,3290,3290,5
|
|
20230627,123900,27329190,3290,3290,3290,3290,0
|
|
20230627,123800,27329190,3290,3290,3290,3290,250
|
|
20230627,123700,26506690,3300,3300,3300,3300,0
|
|
20230627,123600,26506690,3300,3300,3300,3300,61
|
|
20230627,123500,26305390,3305,3305,3305,3305,0
|
|
20230627,123400,26305390,3305,3305,3305,3305,0
|
|
20230627,123300,26305390,3305,3305,3305,3305,0
|
|
20230627,123200,26305390,3305,3305,3305,3305,0
|
|
20230627,123100,26305390,3305,3305,3305,3305,0
|
|
20230627,123000,26305390,3305,3305,3305,3305,0
|
|
20230627,122900,26305390,3305,3305,3305,3305,0
|
|
20230627,122800,26305390,3305,3305,3305,3305,0
|
|
20230627,122700,26305390,3305,3305,3305,3305,0
|
|
20230627,122600,26305390,3305,3305,3305,3305,0
|
|
20230627,122500,26305390,3305,3305,3305,3305,0
|
|
20230627,122400,26305390,3305,3305,3305,3305,0
|
|
20230627,122300,26305390,3305,3305,3305,3305,0
|
|
20230627,122200,26305390,3305,3305,3305,3305,0
|
|
20230627,122100,26305390,3305,3305,3305,3305,0
|
|
20230627,122000,26305390,3305,3305,3305,3305,0
|
|
20230627,121900,26305390,3305,3305,3305,3305,0
|
|
20230627,121800,26305390,3305,3305,3305,3305,0
|
|
20230627,121700,26305390,3305,3305,3305,3305,0
|
|
20230627,121600,26305390,3305,3305,3305,3305,0
|
|
20230627,121500,26305390,3305,3305,3305,3305,0
|
|
20230627,121400,26305390,3305,3305,3305,3305,0
|
|
20230627,121300,26305390,3305,3305,3305,3305,0
|
|
20230627,121200,26305390,3305,3305,3305,3305,0
|
|
20230627,121100,26305390,3305,3305,3305,3305,2
|
|
20230627,121000,26298780,3305,3305,3305,3305,0
|
|
20230627,120900,26298780,3305,3305,3305,3305,0
|
|
20230627,120800,26298780,3305,3305,3305,3305,0
|
|
20230627,120700,26298780,3305,3305,3305,3305,0
|
|
20230627,120600,26298780,3305,3305,3305,3305,0
|
|
20230627,120500,26298780,3305,3305,3305,3305,0
|
|
20230627,120400,26298780,3305,3305,3305,3305,0
|
|
20230627,120300,26298780,3305,3305,3305,3305,0
|
|
20230627,120200,26298780,3305,3305,3305,3305,0
|
|
20230627,120100,26298780,3305,3305,3305,3305,0
|
|
20230627,120000,26298780,3305,3300,3305,3300,2
|
|
20230627,115900,26292175,3300,3300,3300,3300,0
|
|
20230627,115800,26292175,3300,3300,3300,3300,0
|
|
20230627,115700,26292175,3300,3300,3300,3300,0
|
|
20230627,115600,26292175,3300,3300,3300,3300,0
|
|
20230627,115500,26292175,3300,3300,3300,3300,0
|
|
20230627,115400,26292175,3300,3300,3300,3300,0
|
|
20230627,115300,26292175,3300,3300,3300,3300,100
|
|
20230627,115200,25962175,3305,3305,3305,3305,5
|
|
20230627,115100,25945650,3300,3300,3300,3300,0
|
|
20230627,115000,25945650,3300,3300,3300,3300,0
|
|
20230627,114900,25945650,3300,3300,3300,3300,0
|
|
20230627,114800,25945650,3300,3300,3300,3300,0
|
|
20230627,114700,25945650,3300,3300,3300,3300,0
|
|
20230627,114600,25945650,3300,3300,3300,3300,0
|
|
20230627,114500,25945650,3300,3300,3300,3300,0
|
|
20230627,114400,25945650,3300,3300,3300,3300,0
|
|
20230627,114300,25945650,3300,3300,3300,3300,0
|
|
20230627,114200,25945650,3300,3300,3300,3300,0
|
|
20230627,114100,25945650,3300,3300,3300,3300,0
|
|
20230627,114000,25945650,3300,3300,3300,3300,0
|
|
20230627,113900,25945650,3300,3300,3300,3300,0
|
|
20230627,113800,25945650,3300,3300,3300,3300,0
|
|
20230627,113700,25945650,3300,3300,3300,3300,0
|
|
20230627,113600,25945650,3300,3300,3300,3300,0
|
|
20230627,113500,25945650,3300,3300,3300,3300,0
|
|
20230627,113400,25945650,3300,3300,3300,3300,0
|
|
20230627,113300,25945650,3300,3300,3300,3300,0
|
|
20230627,113200,25945650,3300,3300,3300,3300,0
|
|
20230627,113100,25945650,3300,3300,3300,3300,0
|
|
20230627,113000,25945650,3300,3300,3300,3300,0
|
|
20230627,112900,25945650,3300,3300,3300,3300,0
|
|
20230627,112800,25945650,3300,3300,3300,3300,0
|
|
20230627,112700,25945650,3300,3300,3300,3300,0
|
|
20230627,112600,25945650,3300,3300,3300,3300,0
|
|
20230627,112500,25945650,3300,3300,3300,3300,0
|
|
20230627,112400,25945650,3300,3300,3300,3300,0
|
|
20230627,112300,25945650,3300,3300,3300,3300,0
|
|
20230627,112200,25945650,3300,3300,3300,3300,0
|
|
20230627,112100,25945650,3300,3300,3300,3300,0
|
|
20230627,112000,25945650,3300,3300,3300,3300,0
|
|
20230627,111900,25945650,3300,3300,3300,3300,0
|
|
20230627,111800,25945650,3300,3300,3300,3300,0
|
|
20230627,111700,25945650,3300,3300,3300,3300,0
|
|
20230627,111600,25945650,3300,3300,3300,3300,0
|
|
20230627,111500,25945650,3300,3300,3300,3300,0
|
|
20230627,111400,25945650,3300,3300,3300,3300,0
|
|
20230627,111300,25945650,3300,3300,3300,3300,0
|
|
20230627,111200,25945650,3300,3300,3300,3300,0
|
|
20230627,111100,25945650,3300,3300,3300,3300,25
|
|
20230627,111000,25863150,3300,3300,3300,3300,473
|
|
20230627,110900,24302250,3300,3300,3300,3300,0
|
|
20230627,110800,24302250,3300,3300,3300,3300,0
|
|
20230627,110700,24302250,3300,3300,3300,3300,0
|
|
20230627,110600,24302250,3300,3300,3300,3300,0
|
|
20230627,110500,24302250,3300,3300,3300,3300,0
|
|
20230627,110400,24302250,3300,3300,3300,3300,0
|
|
20230627,110300,24302250,3300,3300,3300,3300,0
|
|
20230627,110200,24302250,3300,3300,3300,3300,0
|
|
20230627,110100,24302250,3300,3300,3300,3300,0
|
|
20230627,110000,24302250,3300,3300,3300,3300,0
|
|
20230627,105900,24302250,3300,3300,3300,3300,0
|
|
20230627,105800,24302250,3300,3300,3300,3300,0
|
|
20230627,105700,24302250,3300,3300,3300,3300,0
|
|
20230627,105600,24302250,3300,3300,3300,3300,0
|
|
20230627,105500,24302250,3300,3300,3300,3300,0
|
|
20230627,105400,24302250,3300,3300,3300,3300,0
|
|
20230627,105300,24302250,3300,3300,3300,3300,0
|
|
20230627,105200,24302250,3300,3300,3300,3300,0
|
|
20230627,105100,24302250,3300,3300,3300,3300,0
|
|
20230627,105000,24302250,3300,3300,3300,3300,0
|
|
20230627,104900,24302250,3300,3300,3300,3300,0
|
|
20230627,104800,24302250,3300,3300,3300,3300,0
|
|
20230627,104700,24302250,3300,3300,3300,3300,2
|
|
20230627,104600,24295650,3285,3285,3285,3285,0
|
|
20230627,104500,24295650,3285,3285,3285,3285,0
|
|
20230627,104400,24295650,3285,3285,3285,3285,0
|
|
20230627,104300,24295650,3285,3290,3290,3285,453
|
|
20230627,104200,22807445,3290,3290,3290,3290,0
|
|
20230627,104100,22807445,3290,3290,3290,3290,0
|
|
20230627,104000,22807445,3290,3290,3290,3290,13
|
|
20230627,103900,22764675,3295,3295,3295,3295,0
|
|
20230627,103800,22764675,3295,3295,3295,3295,0
|
|
20230627,103700,22764675,3295,3295,3295,3295,0
|
|
20230627,103600,22764675,3295,3295,3295,3295,0
|
|
20230627,103500,22764675,3295,3295,3295,3295,0
|
|
20230627,103400,22764675,3295,3295,3295,3295,0
|
|
20230627,103300,22764675,3295,3295,3295,3295,0
|
|
20230627,103200,22764675,3295,3295,3295,3295,0
|
|
20230627,103100,22764675,3295,3295,3295,3295,0
|
|
20230627,103000,22764675,3295,3295,3295,3295,0
|
|
20230627,102900,22764675,3295,3295,3295,3295,0
|
|
20230627,102800,22764675,3295,3295,3295,3295,0
|
|
20230627,102700,22764675,3295,3295,3295,3295,0
|
|
20230627,102600,22764675,3295,3295,3295,3295,0
|
|
20230627,102500,22764675,3295,3295,3295,3295,0
|
|
20230627,102400,22764675,3295,3295,3295,3295,0
|
|
20230627,102300,22764675,3295,3295,3295,3295,0
|
|
20230627,102200,22764675,3295,3295,3295,3295,0
|
|
20230627,102100,22764675,3295,3295,3295,3295,0
|
|
20230627,102000,22764675,3295,3295,3295,3295,93
|
|
20230627,101900,22458240,3285,3285,3285,3285,400
|
|
20230627,101800,21144240,3280,3280,3280,3280,93
|
|
20230627,101700,20839200,3300,3300,3300,3300,0
|
|
20230627,101600,20839200,3300,3300,3300,3300,2
|
|
20230627,101500,20832600,3285,3285,3285,3285,0
|
|
20230627,101400,20832600,3285,3285,3285,3285,0
|
|
20230627,101300,20832600,3285,3285,3285,3285,7
|
|
20230627,101200,20809605,3300,3300,3300,3300,0
|
|
20230627,101100,20809605,3300,3300,3300,3300,197
|
|
20230627,101000,20159505,3300,3300,3300,3300,204
|
|
20230627,100900,19486305,3280,3280,3280,3280,0
|
|
20230627,100800,19486305,3280,3280,3280,3280,0
|
|
20230627,100700,19486305,3280,3280,3280,3280,100
|
|
20230627,100600,19158305,3280,3285,3285,3280,13
|
|
20230627,100500,19115655,3280,3280,3280,3280,0
|
|
20230627,100400,19115655,3280,3280,3280,3280,250
|
|
20230627,100300,18295655,3285,3285,3285,3285,0
|
|
20230627,100200,18295655,3285,3285,3285,3285,38
|
|
20230627,100100,18170825,3290,3290,3290,3290,0
|
|
20230627,100000,18170825,3290,3290,3290,3290,1
|
|
20230627,095900,18167535,3285,3285,3285,3285,74
|
|
20230627,095800,17924445,3285,3285,3285,3285,0
|
|
20230627,095700,17924445,3285,3285,3285,3285,0
|
|
20230627,095600,17924445,3285,3285,3285,3285,0
|
|
20230627,095500,17924445,3285,3285,3285,3285,0
|
|
20230627,095400,17924445,3285,3290,3300,3285,1137
|
|
20230627,095300,14173515,3280,3280,3280,3280,0
|
|
20230627,095200,14173515,3280,3285,3285,3280,602
|
|
20230627,095100,12198945,3290,3290,3290,3290,0
|
|
20230627,095000,12198945,3290,3290,3290,3290,0
|
|
20230627,094900,12198945,3290,3290,3290,3290,43
|
|
20230627,094800,12057475,3290,3290,3290,3290,79
|
|
20230627,094700,11797565,3300,3300,3300,3300,0
|
|
20230627,094600,11797565,3300,3300,3300,3300,2100
|
|
20230627,094500,4867565,3300,3300,3300,3300,2
|
|
20230627,094400,4860965,3300,3300,3300,3300,0
|
|
20230627,094300,4860965,3300,3300,3300,3300,0
|
|
20230627,094200,4860965,3300,3300,3300,3300,44
|
|
20230627,094100,4715765,3295,3295,3295,3295,0
|
|
20230627,094000,4715765,3295,3295,3295,3295,0
|
|
20230627,093900,4715765,3295,3295,3295,3295,0
|
|
20230627,093800,4715765,3295,3295,3295,3295,1
|
|
20230627,093700,4712470,3290,3290,3290,3290,28
|
|
20230627,093600,4620350,3285,3285,3285,3285,77
|
|
20230627,093500,4367405,3290,3290,3290,3290,0
|
|
20230627,093400,4367405,3290,3290,3290,3290,0
|
|
20230627,093300,4367405,3290,3290,3290,3290,1
|
|
20230627,093200,4364115,3285,3285,3285,3285,0
|
|
20230627,093100,4364115,3285,3285,3285,3285,23
|
|
20230627,093000,4288560,3285,3285,3285,3285,100
|
|
20230627,092900,3960060,3290,3290,3290,3290,0
|
|
20230627,092800,3960060,3290,3290,3290,3290,0
|
|
20230627,092700,3960060,3290,3290,3290,3290,0
|
|
20230627,092600,3960060,3290,3280,3290,3280,2
|
|
20230627,092500,3953490,3290,3280,3290,3280,2
|
|
20230627,092400,3946920,3280,3280,3280,3280,0
|
|
20230627,092300,3946920,3280,3280,3280,3280,476
|
|
20230627,092200,2385640,3285,3285,3285,3285,0
|
|
20230627,092100,2385640,3285,3285,3285,3285,0
|
|
20230627,092000,2385640,3285,3285,3285,3285,0
|
|
20230627,091900,2385640,3285,3285,3285,3285,0
|
|
20230627,091800,2385640,3285,3285,3285,3285,4
|
|
20230627,091700,2372500,3285,3285,3285,3285,0
|
|
20230627,091600,2372500,3285,3285,3285,3285,0
|
|
20230627,091500,2372500,3285,3285,3285,3285,1
|
|
20230627,091400,2369215,3285,3285,3285,3285,2
|
|
20230627,091300,2362645,3295,3295,3295,3295,0
|
|
20230627,091200,2362645,3295,3295,3295,3295,0
|
|
20230627,091100,2362645,3295,3295,3295,3295,0
|
|
20230627,091000,2362645,3295,3295,3295,3295,0
|
|
20230627,090900,2362645,3295,3295,3295,3295,0
|
|
20230627,090800,2362645,3295,3295,3295,3295,0
|
|
20230627,090700,2362645,3295,3295,3295,3295,1
|
|
20230627,090600,2359350,3285,3285,3285,3285,0
|
|
20230627,090500,2359350,3285,3285,3285,3285,0
|
|
20230627,090400,2359350,3285,3285,3285,3285,0
|
|
20230627,090300,2359350,3285,3285,3285,3285,6
|
|
20230627,090200,2339640,3295,3295,3295,3295,12
|
|
20230627,090100,2300100,3300,3300,3300,3300,442
|
|
20230627,090000,841500,3300,3300,3300,3300,255
|