663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200000,101922340,4485,4485,4485,4485,365
|
|
20230627,195900,101922340,4485,4485,4485,4485,0
|
|
20230627,195800,101922340,4485,4485,4485,4485,0
|
|
20230627,195700,101922340,4485,4485,4485,4485,0
|
|
20230627,195600,101922340,4485,4485,4485,4485,0
|
|
20230627,195500,101922340,4485,4485,4485,4485,0
|
|
20230627,195400,101922340,4485,4485,4485,4485,0
|
|
20230627,195300,101922340,4485,4485,4485,4485,0
|
|
20230627,195200,101922340,4485,4485,4485,4485,0
|
|
20230627,195100,101922340,4485,4485,4485,4485,0
|
|
20230627,195000,101922340,4485,4485,4485,4485,0
|
|
20230627,194900,101922340,4485,4485,4485,4485,0
|
|
20230627,194800,101922340,4485,4485,4485,4485,0
|
|
20230627,194700,101922340,4485,4485,4485,4485,0
|
|
20230627,194600,101922340,4485,4485,4485,4485,0
|
|
20230627,194500,101922340,4485,4485,4485,4485,0
|
|
20230627,194400,101922340,4485,4485,4485,4485,0
|
|
20230627,194300,101922340,4485,4485,4485,4485,0
|
|
20230627,194200,101922340,4485,4485,4485,4485,0
|
|
20230627,194100,101922340,4485,4485,4485,4485,0
|
|
20230627,194000,101922340,4485,4485,4485,4485,0
|
|
20230627,193900,101922340,4485,4485,4485,4485,0
|
|
20230627,193800,101922340,4485,4485,4485,4485,0
|
|
20230627,193700,101922340,4485,4485,4485,4485,0
|
|
20230627,193600,101922340,4485,4485,4485,4485,0
|
|
20230627,193500,101922340,4485,4485,4485,4485,0
|
|
20230627,193400,101922340,4485,4485,4485,4485,0
|
|
20230627,193300,101922340,4485,4485,4485,4485,0
|
|
20230627,193200,101922340,4485,4485,4485,4485,0
|
|
20230627,193100,101922340,4485,4485,4485,4485,0
|
|
20230627,193000,101922340,4485,4485,4485,4485,365
|
|
20230627,192900,101922340,4485,4485,4485,4485,0
|
|
20230627,192800,101922340,4485,4485,4485,4485,0
|
|
20230627,192700,101922340,4485,4485,4485,4485,0
|
|
20230627,192600,101922340,4485,4485,4485,4485,0
|
|
20230627,192500,101922340,4485,4485,4485,4485,0
|
|
20230627,192400,101922340,4485,4485,4485,4485,0
|
|
20230627,192300,101922340,4485,4485,4485,4485,0
|
|
20230627,192200,101922340,4485,4485,4485,4485,0
|
|
20230627,192100,101922340,4485,4485,4485,4485,0
|
|
20230627,192000,101922340,4485,4485,4485,4485,0
|
|
20230627,191900,101922340,4485,4485,4485,4485,0
|
|
20230627,191800,101922340,4485,4485,4485,4485,0
|
|
20230627,191700,101922340,4485,4485,4485,4485,0
|
|
20230627,191600,101922340,4485,4485,4485,4485,0
|
|
20230627,191500,101922340,4485,4485,4485,4485,0
|
|
20230627,191400,101922340,4485,4485,4485,4485,0
|
|
20230627,191300,101922340,4485,4485,4485,4485,0
|
|
20230627,191200,101922340,4485,4485,4485,4485,0
|
|
20230627,191100,101922340,4485,4485,4485,4485,0
|
|
20230627,191000,101922340,4485,4485,4485,4485,0
|
|
20230627,190900,101922340,4485,4485,4485,4485,0
|
|
20230627,190800,101922340,4485,4485,4485,4485,0
|
|
20230627,190700,101922340,4485,4485,4485,4485,0
|
|
20230627,190600,101922340,4485,4485,4485,4485,0
|
|
20230627,190500,101922340,4485,4485,4485,4485,0
|
|
20230627,190400,101922340,4485,4485,4485,4485,0
|
|
20230627,190300,101922340,4485,4485,4485,4485,0
|
|
20230627,190200,101922340,4485,4485,4485,4485,0
|
|
20230627,190100,101922340,4485,4485,4485,4485,0
|
|
20230627,190000,101922340,4485,4485,4485,4485,365
|
|
20230627,185900,101922340,4485,4485,4485,4485,0
|
|
20230627,185800,101922340,4485,4485,4485,4485,0
|
|
20230627,185700,101922340,4485,4485,4485,4485,0
|
|
20230627,185600,101922340,4485,4485,4485,4485,0
|
|
20230627,185500,101922340,4485,4485,4485,4485,0
|
|
20230627,185400,101922340,4485,4485,4485,4485,0
|
|
20230627,185300,101922340,4485,4485,4485,4485,0
|
|
20230627,185200,101922340,4485,4485,4485,4485,0
|
|
20230627,185100,101922340,4485,4485,4485,4485,0
|
|
20230627,185000,101922340,4485,4485,4485,4485,0
|
|
20230627,184900,101922340,4485,4485,4485,4485,0
|
|
20230627,184800,101922340,4485,4485,4485,4485,0
|
|
20230627,184700,101922340,4485,4485,4485,4485,0
|
|
20230627,184600,101922340,4485,4485,4485,4485,0
|
|
20230627,184500,101922340,4485,4485,4485,4485,0
|
|
20230627,184400,101922340,4485,4485,4485,4485,0
|
|
20230627,184300,101922340,4485,4485,4485,4485,0
|
|
20230627,184200,101922340,4485,4485,4485,4485,0
|
|
20230627,184100,101922340,4485,4485,4485,4485,0
|
|
20230627,184000,101922340,4485,4485,4485,4485,0
|
|
20230627,183900,101922340,4485,4485,4485,4485,0
|
|
20230627,183800,101922340,4485,4485,4485,4485,0
|
|
20230627,183700,101922340,4485,4485,4485,4485,0
|
|
20230627,183600,101922340,4485,4485,4485,4485,0
|
|
20230627,183500,101922340,4485,4485,4485,4485,0
|
|
20230627,183400,101922340,4485,4485,4485,4485,0
|
|
20230627,183300,101922340,4485,4485,4485,4485,0
|
|
20230627,183200,101922340,4485,4485,4485,4485,0
|
|
20230627,183100,101922340,4485,4485,4485,4485,0
|
|
20230627,183000,101922340,4485,4485,4485,4485,365
|
|
20230627,182900,101922340,4485,4485,4485,4485,0
|
|
20230627,182800,101922340,4485,4485,4485,4485,0
|
|
20230627,182700,101922340,4485,4485,4485,4485,0
|
|
20230627,182600,101922340,4485,4485,4485,4485,0
|
|
20230627,182500,101922340,4485,4485,4485,4485,0
|
|
20230627,182400,101922340,4485,4485,4485,4485,0
|
|
20230627,182300,101922340,4485,4485,4485,4485,0
|
|
20230627,182200,101922340,4485,4485,4485,4485,0
|
|
20230627,182100,101922340,4485,4485,4485,4485,0
|
|
20230627,182000,101922340,4485,4485,4485,4485,0
|
|
20230627,181900,101922340,4485,4485,4485,4485,0
|
|
20230627,181800,101922340,4485,4485,4485,4485,0
|
|
20230627,181700,101922340,4485,4485,4485,4485,0
|
|
20230627,181600,101922340,4485,4485,4485,4485,0
|
|
20230627,181500,101922340,4485,4485,4485,4485,0
|
|
20230627,181400,101922340,4485,4485,4485,4485,0
|
|
20230627,181300,101922340,4485,4485,4485,4485,0
|
|
20230627,181200,101922340,4485,4485,4485,4485,0
|
|
20230627,181100,101922340,4485,4485,4485,4485,0
|
|
20230627,181000,101922340,4485,4485,4485,4485,0
|
|
20230627,180900,101922340,4485,4485,4485,4485,0
|
|
20230627,180800,101922340,4485,4485,4485,4485,0
|
|
20230627,180700,101922340,4485,4485,4485,4485,0
|
|
20230627,180600,101922340,4485,4485,4485,4485,0
|
|
20230627,180500,101922340,4485,4485,4485,4485,0
|
|
20230627,180400,101922340,4485,4485,4485,4485,0
|
|
20230627,180300,101922340,4485,4485,4485,4485,0
|
|
20230627,180200,101922340,4485,4485,4485,4485,0
|
|
20230627,180100,101922340,4485,4485,4485,4485,0
|
|
20230627,180000,101922340,4485,4485,4485,4485,365
|
|
20230627,175900,101922340,4485,4485,4485,4485,0
|
|
20230627,175800,101922340,4485,4485,4485,4485,0
|
|
20230627,175700,101922340,4485,4485,4485,4485,0
|
|
20230627,175600,101922340,4485,4485,4485,4485,0
|
|
20230627,175500,101922340,4485,4485,4485,4485,0
|
|
20230627,175400,101922340,4485,4485,4485,4485,0
|
|
20230627,175300,101922340,4485,4485,4485,4485,0
|
|
20230627,175200,101922340,4485,4485,4485,4485,0
|
|
20230627,175100,101922340,4485,4485,4485,4485,0
|
|
20230627,175000,101922340,4485,4485,4485,4485,0
|
|
20230627,174900,101922340,4485,4485,4485,4485,0
|
|
20230627,174800,101922340,4485,4485,4485,4485,0
|
|
20230627,174700,101922340,4485,4485,4485,4485,0
|
|
20230627,174600,101922340,4485,4485,4485,4485,0
|
|
20230627,174500,101922340,4485,4485,4485,4485,0
|
|
20230627,174400,101922340,4485,4485,4485,4485,0
|
|
20230627,174300,101922340,4485,4485,4485,4485,0
|
|
20230627,174200,101922340,4485,4485,4485,4485,0
|
|
20230627,174100,101922340,4485,4485,4485,4485,0
|
|
20230627,174000,101922340,4485,4485,4485,4485,0
|
|
20230627,173900,101922340,4485,4485,4485,4485,0
|
|
20230627,173800,101922340,4485,4485,4485,4485,0
|
|
20230627,173700,101922340,4485,4485,4485,4485,0
|
|
20230627,173600,101922340,4485,4485,4485,4485,0
|
|
20230627,173500,101922340,4485,4485,4485,4485,0
|
|
20230627,173400,101922340,4485,4485,4485,4485,0
|
|
20230627,173300,101922340,4485,4485,4485,4485,0
|
|
20230627,173200,101922340,4485,4485,4485,4485,0
|
|
20230627,173100,101922340,4485,4485,4485,4485,0
|
|
20230627,173000,101922340,4485,4485,4485,4485,365
|
|
20230627,172900,101922340,4485,4485,4485,4485,0
|
|
20230627,172800,101922340,4485,4485,4485,4485,0
|
|
20230627,172700,101922340,4485,4485,4485,4485,0
|
|
20230627,172600,101922340,4485,4485,4485,4485,0
|
|
20230627,172500,101922340,4485,4485,4485,4485,0
|
|
20230627,172400,101922340,4485,4485,4485,4485,0
|
|
20230627,172300,101922340,4485,4485,4485,4485,0
|
|
20230627,172200,101922340,4485,4485,4485,4485,0
|
|
20230627,172100,101922340,4485,4485,4485,4485,0
|
|
20230627,172000,101922340,4485,4485,4485,4485,0
|
|
20230627,171900,101922340,4485,4485,4485,4485,0
|
|
20230627,171800,101922340,4485,4485,4485,4485,0
|
|
20230627,171700,101922340,4485,4485,4485,4485,0
|
|
20230627,171600,101922340,4485,4485,4485,4485,0
|
|
20230627,171500,101922340,4485,4485,4485,4485,0
|
|
20230627,171400,101922340,4485,4485,4485,4485,0
|
|
20230627,171300,101922340,4485,4485,4485,4485,0
|
|
20230627,171200,101922340,4485,4485,4485,4485,0
|
|
20230627,171100,101922340,4485,4485,4485,4485,0
|
|
20230627,171000,101922340,4485,4485,4485,4485,0
|
|
20230627,170900,101922340,4485,4485,4485,4485,0
|
|
20230627,170800,101922340,4485,4485,4485,4485,0
|
|
20230627,170700,101922340,4485,4485,4485,4485,0
|
|
20230627,170600,101922340,4485,4485,4485,4485,0
|
|
20230627,170500,101922340,4485,4485,4485,4485,0
|
|
20230627,170400,101922340,4485,4485,4485,4485,0
|
|
20230627,170300,101922340,4485,4485,4485,4485,0
|
|
20230627,170200,101922340,4485,4485,4485,4485,0
|
|
20230627,170100,101922340,4485,4485,4485,4485,0
|
|
20230627,170000,101922340,4485,4485,4485,4485,365
|
|
20230627,165900,101922340,4485,4485,4485,4485,0
|
|
20230627,165800,101922340,4485,4485,4485,4485,0
|
|
20230627,165700,101922340,4485,4485,4485,4485,0
|
|
20230627,165600,101922340,4485,4485,4485,4485,0
|
|
20230627,165500,101922340,4485,4485,4485,4485,0
|
|
20230627,165400,101922340,4485,4485,4485,4485,0
|
|
20230627,165300,101922340,4485,4485,4485,4485,0
|
|
20230627,165200,101922340,4485,4485,4485,4485,0
|
|
20230627,165100,101922340,4485,4485,4485,4485,0
|
|
20230627,165000,101922340,4485,4485,4485,4485,0
|
|
20230627,164900,101922340,4485,4485,4485,4485,0
|
|
20230627,164800,101922340,4485,4485,4485,4485,0
|
|
20230627,164700,101922340,4485,4485,4485,4485,0
|
|
20230627,164600,101922340,4485,4485,4485,4485,0
|
|
20230627,164500,101922340,4485,4485,4485,4485,0
|
|
20230627,164400,101922340,4485,4485,4485,4485,0
|
|
20230627,164300,101922340,4485,4485,4485,4485,0
|
|
20230627,164200,101922340,4485,4485,4485,4485,0
|
|
20230627,164100,101922340,4485,4485,4485,4485,0
|
|
20230627,164000,101922340,4485,4485,4485,4485,0
|
|
20230627,163900,101922340,4485,4485,4485,4485,0
|
|
20230627,163800,101922340,4485,4485,4485,4485,0
|
|
20230627,163700,101922340,4485,4485,4485,4485,0
|
|
20230627,163600,101922340,4485,4485,4485,4485,0
|
|
20230627,163500,101922340,4485,4485,4485,4485,0
|
|
20230627,163400,101922340,4485,4485,4485,4485,0
|
|
20230627,163300,101922340,4485,4485,4485,4485,0
|
|
20230627,163200,101922340,4485,4485,4485,4485,0
|
|
20230627,163100,101922340,4485,4485,4485,4485,0
|
|
20230627,163000,101922340,4485,4485,4485,4485,365
|
|
20230627,162900,101922340,4485,4485,4485,4485,0
|
|
20230627,162800,101922340,4485,4485,4485,4485,0
|
|
20230627,162700,101922340,4485,4485,4485,4485,0
|
|
20230627,162600,101922340,4485,4485,4485,4485,0
|
|
20230627,162500,101922340,4485,4485,4485,4485,0
|
|
20230627,162400,101922340,4485,4485,4485,4485,0
|
|
20230627,162300,101922340,4485,4485,4485,4485,0
|
|
20230627,162200,101922340,4485,4485,4485,4485,0
|
|
20230627,162100,101922340,4485,4485,4485,4485,0
|
|
20230627,162000,101922340,4485,4485,4485,4485,0
|
|
20230627,161900,101922340,4485,4485,4485,4485,0
|
|
20230627,161800,101922340,4485,4485,4485,4485,0
|
|
20230627,161700,101922340,4485,4485,4485,4485,0
|
|
20230627,161600,101922340,4485,4485,4485,4485,0
|
|
20230627,161500,101922340,4485,4485,4485,4485,0
|
|
20230627,161400,101922340,4485,4485,4485,4485,0
|
|
20230627,161300,101922340,4485,4485,4485,4485,0
|
|
20230627,161200,101922340,4485,4485,4485,4485,0
|
|
20230627,161100,101922340,4485,4485,4485,4485,0
|
|
20230627,161000,101922340,4485,4485,4485,4485,0
|
|
20230627,160900,101922340,4485,4485,4485,4485,0
|
|
20230627,160800,101922340,4485,4485,4485,4485,0
|
|
20230627,160700,101922340,4485,4485,4485,4485,0
|
|
20230627,160600,101922340,4485,4485,4485,4485,0
|
|
20230627,160500,101922340,4485,4485,4485,4485,0
|
|
20230627,160400,101922340,4485,4485,4485,4485,0
|
|
20230627,160300,101922340,4485,4485,4485,4485,0
|
|
20230627,160200,101922340,4485,4485,4485,4485,0
|
|
20230627,160100,101922340,4485,4485,4485,4485,0
|
|
20230627,160000,101922340,4485,4485,4485,4485,365
|
|
20230627,155900,101922340,4485,4485,4485,4485,0
|
|
20230627,155800,101922340,4485,4485,4485,4485,0
|
|
20230627,155700,101922340,4485,4485,4485,4485,0
|
|
20230627,155600,101922340,4485,4485,4485,4485,0
|
|
20230627,155500,101922340,4485,4485,4485,4485,0
|
|
20230627,155400,101922340,4485,4485,4485,4485,0
|
|
20230627,155300,101922340,4485,4485,4485,4485,0
|
|
20230627,155200,101922340,4485,4485,4485,4485,0
|
|
20230627,155100,101922340,4485,4485,4485,4485,0
|
|
20230627,155000,101922340,4485,4485,4485,4485,0
|
|
20230627,154900,101922340,4485,4485,4485,4485,0
|
|
20230627,154800,101922340,4485,4485,4485,4485,0
|
|
20230627,154700,101922340,4485,4485,4485,4485,0
|
|
20230627,154600,101922340,4485,4485,4485,4485,0
|
|
20230627,154500,101922340,4485,4485,4485,4485,0
|
|
20230627,154400,101922340,4485,4485,4485,4485,0
|
|
20230627,154300,101922340,4485,4485,4485,4485,0
|
|
20230627,154200,101922340,4485,4485,4485,4485,0
|
|
20230627,154100,101922340,4485,4485,4485,4485,0
|
|
20230627,154000,101922340,4485,4485,4485,4485,0
|
|
20230627,153900,101922340,4485,4485,4485,4485,0
|
|
20230627,153800,101922340,4485,4485,4485,4485,0
|
|
20230627,153700,101922340,4485,4485,4485,4485,0
|
|
20230627,153600,101922340,4485,4485,4485,4485,0
|
|
20230627,153500,101922340,4485,4485,4485,4485,0
|
|
20230627,153400,101922340,4485,4485,4485,4485,0
|
|
20230627,153300,101922340,4485,4485,4485,4485,0
|
|
20230627,153200,101922340,4485,4485,4485,4485,0
|
|
20230627,153100,101922340,4485,4485,4485,4485,0
|
|
20230627,153000,101922340,4485,4485,4485,4485,730
|
|
20230627,152900,100285315,4485,4485,4485,4485,0
|
|
20230627,152800,100285315,4485,4485,4485,4485,0
|
|
20230627,152700,100285315,4485,4485,4485,4485,0
|
|
20230627,152600,100285315,4485,4485,4485,4485,0
|
|
20230627,152500,100285315,4485,4485,4485,4485,0
|
|
20230627,152400,100285315,4485,4485,4485,4485,0
|
|
20230627,152300,100285315,4485,4485,4485,4485,0
|
|
20230627,152200,100285315,4485,4485,4485,4485,0
|
|
20230627,152100,100285315,4485,4485,4485,4485,0
|
|
20230627,152000,100285315,4485,4485,4485,4485,0
|
|
20230627,151900,100285315,4485,4490,4490,4485,73
|
|
20230627,151800,99957555,4485,4485,4485,4485,0
|
|
20230627,151700,99957555,4485,4485,4485,4485,0
|
|
20230627,151600,99957555,4485,4485,4485,4485,0
|
|
20230627,151500,99957555,4485,4485,4485,4485,170
|
|
20230627,151400,99195105,4490,4490,4490,4490,0
|
|
20230627,151300,99195105,4490,4490,4490,4490,0
|
|
20230627,151200,99195105,4490,4490,4490,4490,0
|
|
20230627,151100,99195105,4490,4490,4490,4490,30
|
|
20230627,151000,99060405,4490,4490,4490,4490,1
|
|
20230627,150900,99055915,4490,4490,4490,4490,0
|
|
20230627,150800,99055915,4490,4490,4490,4490,1
|
|
20230627,150700,99051425,4485,4485,4485,4485,0
|
|
20230627,150600,99051425,4485,4490,4490,4485,227
|
|
20230627,150500,98032980,4490,4490,4490,4490,24
|
|
20230627,150400,97925220,4485,4485,4485,4485,0
|
|
20230627,150300,97925220,4485,4485,4485,4485,557
|
|
20230627,150200,95427075,4495,4495,4495,4495,0
|
|
20230627,150100,95427075,4495,4495,4495,4495,0
|
|
20230627,150000,95427075,4495,4495,4495,4495,0
|
|
20230627,145900,95427075,4495,4495,4495,4495,0
|
|
20230627,145800,95427075,4495,4495,4495,4495,0
|
|
20230627,145700,95427075,4495,4495,4495,4495,0
|
|
20230627,145600,95427075,4495,4495,4495,4495,0
|
|
20230627,145500,95427075,4495,4495,4495,4495,0
|
|
20230627,145400,95427075,4495,4495,4495,4495,0
|
|
20230627,145300,95427075,4495,4495,4495,4495,6
|
|
20230627,145200,95400105,4495,4495,4495,4495,2
|
|
20230627,145100,95391115,4495,4495,4495,4495,5
|
|
20230627,145000,95368640,4495,4485,4495,4485,4
|
|
20230627,144900,95350670,4485,4485,4485,4485,50
|
|
20230627,144800,95126420,4485,4485,4485,4485,29
|
|
20230627,144700,94996355,4490,4490,4490,4490,0
|
|
20230627,144600,94996355,4490,4490,4490,4490,0
|
|
20230627,144500,94996355,4490,4490,4490,4490,0
|
|
20230627,144400,94996355,4490,4490,4490,4490,8
|
|
20230627,144300,94960435,4490,4490,4490,4490,0
|
|
20230627,144200,94960435,4490,4490,4490,4490,0
|
|
20230627,144100,94960435,4490,4490,4490,4490,0
|
|
20230627,144000,94960435,4490,4490,4490,4490,1
|
|
20230627,143900,94955945,4490,4490,4490,4490,0
|
|
20230627,143800,94955945,4490,4490,4490,4490,1025
|
|
20230627,143700,90353695,4490,4490,4490,4490,1425
|
|
20230627,143600,83955445,4490,4490,4490,4490,0
|
|
20230627,143500,83955445,4490,4490,4490,4490,0
|
|
20230627,143400,83955445,4490,4490,4490,4490,1
|
|
20230627,143300,83950955,4490,4490,4490,4490,0
|
|
20230627,143200,83950955,4490,4490,4490,4490,100
|
|
20230627,143100,83501955,4490,4490,4490,4490,1
|
|
20230627,143000,83497465,4490,4490,4490,4490,11
|
|
20230627,142900,83448075,4490,4490,4490,4490,10
|
|
20230627,142800,83403175,4490,4490,4490,4490,67
|
|
20230627,142700,83102345,4490,4490,4490,4490,0
|
|
20230627,142600,83102345,4490,4490,4490,4490,0
|
|
20230627,142500,83102345,4490,4490,4490,4490,0
|
|
20230627,142400,83102345,4490,4490,4490,4490,0
|
|
20230627,142300,83102345,4490,4490,4490,4490,0
|
|
20230627,142200,83102345,4490,4490,4490,4490,0
|
|
20230627,142100,83102345,4490,4490,4490,4490,0
|
|
20230627,142000,83102345,4490,4490,4490,4490,0
|
|
20230627,141900,83102345,4490,4490,4490,4490,1
|
|
20230627,141800,83097855,4490,4490,4490,4490,0
|
|
20230627,141700,83097855,4490,4490,4490,4490,20
|
|
20230627,141600,83008055,4480,4480,4480,4480,250
|
|
20230627,141500,81888055,4490,4490,4490,4490,0
|
|
20230627,141400,81888055,4490,4490,4490,4490,10
|
|
20230627,141300,81843155,4490,4490,4490,4490,0
|
|
20230627,141200,81843155,4490,4490,4490,4490,1
|
|
20230627,141100,81838665,4490,4490,4490,4490,0
|
|
20230627,141000,81838665,4490,4490,4490,4490,0
|
|
20230627,140900,81838665,4490,4490,4490,4490,32
|
|
20230627,140800,81694985,4490,4480,4490,4480,713
|
|
20230627,140700,78495145,4480,4480,4480,4480,301
|
|
20230627,140600,77146665,4470,4470,4470,4470,0
|
|
20230627,140500,77146665,4470,4470,4470,4470,0
|
|
20230627,140400,77146665,4470,4470,4470,4470,50
|
|
20230627,140300,76923165,4470,4470,4470,4470,0
|
|
20230627,140200,76923165,4470,4470,4470,4470,46
|
|
20230627,140100,76717545,4480,4480,4480,4480,1
|
|
20230627,140000,76713065,4470,4470,4470,4470,0
|
|
20230627,135900,76713065,4470,4470,4470,4470,0
|
|
20230627,135800,76713065,4470,4470,4470,4470,0
|
|
20230627,135700,76713065,4470,4475,4475,4470,2390
|
|
20230627,135600,66029760,4470,4470,4470,4470,0
|
|
20230627,135500,66029760,4470,4470,4470,4470,0
|
|
20230627,135400,66029760,4470,4470,4470,4470,0
|
|
20230627,135300,66029760,4470,4470,4470,4470,10
|
|
20230627,135200,65985060,4470,4470,4470,4470,31
|
|
20230627,135100,65846490,4470,4470,4470,4470,0
|
|
20230627,135000,65846490,4470,4470,4470,4470,30
|
|
20230627,134900,65712390,4470,4470,4470,4470,0
|
|
20230627,134800,65712390,4470,4470,4470,4470,0
|
|
20230627,134700,65712390,4470,4470,4470,4470,99
|
|
20230627,134600,65269860,4475,4475,4475,4475,10
|
|
20230627,134500,65225110,4475,4475,4475,4475,10
|
|
20230627,134400,65180360,4475,4475,4475,4475,0
|
|
20230627,134300,65180360,4475,4475,4475,4475,0
|
|
20230627,134200,65180360,4475,4475,4475,4475,0
|
|
20230627,134100,65180360,4475,4475,4475,4475,10
|
|
20230627,134000,65135610,4475,4475,4475,4475,0
|
|
20230627,133900,65135610,4475,4475,4475,4475,86
|
|
20230627,133800,64750760,4475,4475,4475,4475,0
|
|
20230627,133700,64750760,4475,4475,4475,4475,0
|
|
20230627,133600,64750760,4475,4475,4475,4475,500
|
|
20230627,133500,62513260,4475,4475,4475,4475,150
|
|
20230627,133400,61842010,4475,4475,4475,4475,0
|
|
20230627,133300,61842010,4475,4480,4480,4475,220
|
|
20230627,133200,60857410,4480,4480,4480,4480,0
|
|
20230627,133100,60857410,4480,4480,4480,4480,85
|
|
20230627,133000,60476610,4480,4480,4480,4480,0
|
|
20230627,132900,60476610,4480,4480,4480,4480,0
|
|
20230627,132800,60476610,4480,4480,4480,4480,0
|
|
20230627,132700,60476610,4480,4480,4480,4480,0
|
|
20230627,132600,60476610,4480,4480,4480,4480,0
|
|
20230627,132500,60476610,4480,4480,4480,4480,0
|
|
20230627,132400,60476610,4480,4480,4480,4480,13
|
|
20230627,132300,60418370,4490,4490,4490,4490,0
|
|
20230627,132200,60418370,4490,4490,4490,4490,0
|
|
20230627,132100,60418370,4490,4490,4490,4490,0
|
|
20230627,132000,60418370,4490,4490,4490,4490,0
|
|
20230627,131900,60418370,4490,4490,4490,4490,0
|
|
20230627,131800,60418370,4490,4490,4490,4490,0
|
|
20230627,131700,60418370,4490,4490,4490,4490,0
|
|
20230627,131600,60418370,4490,4490,4490,4490,0
|
|
20230627,131500,60418370,4490,4485,4490,4485,14
|
|
20230627,131400,60355515,4485,4485,4485,4485,0
|
|
20230627,131300,60355515,4485,4485,4485,4485,0
|
|
20230627,131200,60355515,4485,4485,4485,4485,2
|
|
20230627,131100,60346545,4490,4490,4490,4490,1
|
|
20230627,131000,60342055,4480,4480,4480,4480,0
|
|
20230627,130900,60342055,4480,4480,4480,4480,0
|
|
20230627,130800,60342055,4480,4480,4480,4480,0
|
|
20230627,130700,60342055,4480,4480,4480,4480,0
|
|
20230627,130600,60342055,4480,4480,4480,4480,0
|
|
20230627,130500,60342055,4480,4480,4480,4480,2
|
|
20230627,130400,60333095,4480,4480,4480,4480,0
|
|
20230627,130300,60333095,4480,4480,4480,4480,0
|
|
20230627,130200,60333095,4480,4480,4480,4480,0
|
|
20230627,130100,60333095,4480,4480,4480,4480,0
|
|
20230627,130000,60333095,4480,4480,4480,4480,700
|
|
20230627,125900,57197095,4480,4480,4480,4480,0
|
|
20230627,125800,57197095,4480,4480,4480,4480,0
|
|
20230627,125700,57197095,4480,4480,4480,4480,55
|
|
20230627,125600,56950695,4485,4480,4485,4480,197
|
|
20230627,125500,56068010,4480,4480,4480,4480,528
|
|
20230627,125400,53702570,4480,4480,4480,4480,0
|
|
20230627,125300,53702570,4480,4480,4480,4480,0
|
|
20230627,125200,53702570,4480,4480,4480,4480,0
|
|
20230627,125100,53702570,4480,4480,4480,4480,500
|
|
20230627,125000,51462570,4495,4495,4495,4495,0
|
|
20230627,124900,51462570,4495,4495,4495,4495,0
|
|
20230627,124800,51462570,4495,4495,4495,4495,0
|
|
20230627,124700,51462570,4495,4495,4495,4495,0
|
|
20230627,124600,51462570,4495,4495,4495,4495,0
|
|
20230627,124500,51462570,4495,4495,4495,4495,0
|
|
20230627,124400,51462570,4495,4495,4495,4495,0
|
|
20230627,124300,51462570,4495,4495,4495,4495,0
|
|
20230627,124200,51462570,4495,4495,4495,4495,0
|
|
20230627,124100,51462570,4495,4495,4495,4495,0
|
|
20230627,124000,51462570,4495,4495,4495,4495,0
|
|
20230627,123900,51462570,4495,4495,4495,4495,0
|
|
20230627,123800,51462570,4495,4495,4495,4495,0
|
|
20230627,123700,51462570,4495,4495,4495,4495,2
|
|
20230627,123600,51453580,4495,4495,4495,4495,0
|
|
20230627,123500,51453580,4495,4495,4495,4495,0
|
|
20230627,123400,51453580,4495,4495,4495,4495,0
|
|
20230627,123300,51453580,4495,4495,4495,4495,0
|
|
20230627,123200,51453580,4495,4495,4495,4495,0
|
|
20230627,123100,51453580,4495,4495,4495,4495,0
|
|
20230627,123000,51453580,4495,4495,4495,4495,0
|
|
20230627,122900,51453580,4495,4495,4495,4495,0
|
|
20230627,122800,51453580,4495,4495,4495,4495,1
|
|
20230627,122700,51449085,4485,4485,4485,4485,650
|
|
20230627,122600,48533835,4485,4485,4485,4485,0
|
|
20230627,122500,48533835,4485,4485,4485,4485,0
|
|
20230627,122400,48533835,4485,4485,4485,4485,0
|
|
20230627,122300,48533835,4485,4485,4485,4485,0
|
|
20230627,122200,48533835,4485,4485,4485,4485,0
|
|
20230627,122100,48533835,4485,4485,4485,4485,13
|
|
20230627,122000,48475530,4495,4485,4495,4485,450
|
|
20230627,121900,46453305,4495,4495,4495,4495,0
|
|
20230627,121800,46453305,4495,4495,4495,4495,0
|
|
20230627,121700,46453305,4495,4495,4495,4495,150
|
|
20230627,121600,45779055,4490,4490,4490,4490,150
|
|
20230627,121500,45105555,4490,4490,4490,4490,0
|
|
20230627,121400,45105555,4490,4490,4490,4490,0
|
|
20230627,121300,45105555,4490,4490,4490,4490,0
|
|
20230627,121200,45105555,4490,4490,4490,4490,50
|
|
20230627,121100,44881055,4485,4485,4485,4485,0
|
|
20230627,121000,44881055,4485,4485,4485,4485,0
|
|
20230627,120900,44881055,4485,4485,4485,4485,0
|
|
20230627,120800,44881055,4485,4485,4485,4485,210
|
|
20230627,120700,43939205,4485,4485,4485,4485,0
|
|
20230627,120600,43939205,4485,4485,4485,4485,20
|
|
20230627,120500,43849505,4490,4490,4490,4490,0
|
|
20230627,120400,43849505,4490,4490,4490,4490,0
|
|
20230627,120300,43849505,4490,4490,4490,4490,5
|
|
20230627,120200,43827055,4490,4490,4490,4490,2
|
|
20230627,120100,43818075,4490,4490,4490,4490,5
|
|
20230627,120000,43795625,4490,4490,4490,4490,0
|
|
20230627,115900,43795625,4490,4490,4490,4490,0
|
|
20230627,115800,43795625,4490,4490,4490,4490,0
|
|
20230627,115700,43795625,4490,4490,4490,4490,170
|
|
20230627,115600,43032325,4490,4490,4490,4490,0
|
|
20230627,115500,43032325,4490,4490,4490,4490,0
|
|
20230627,115400,43032325,4490,4490,4490,4490,0
|
|
20230627,115300,43032325,4490,4490,4490,4490,0
|
|
20230627,115200,43032325,4490,4490,4490,4490,0
|
|
20230627,115100,43032325,4490,4490,4490,4490,0
|
|
20230627,115000,43032325,4490,4490,4490,4490,0
|
|
20230627,114900,43032325,4490,4490,4490,4490,0
|
|
20230627,114800,43032325,4490,4490,4490,4490,10
|
|
20230627,114700,42987425,4500,4500,4500,4500,0
|
|
20230627,114600,42987425,4500,4500,4500,4500,0
|
|
20230627,114500,42987425,4500,4500,4500,4500,1
|
|
20230627,114400,42982925,4500,4500,4500,4500,50
|
|
20230627,114300,42757925,4500,4500,4500,4500,717
|
|
20230627,114200,39531425,4500,4500,4500,4500,0
|
|
20230627,114100,39531425,4500,4500,4500,4500,5
|
|
20230627,114000,39508925,4480,4480,4480,4480,0
|
|
20230627,113900,39508925,4480,4480,4480,4480,0
|
|
20230627,113800,39508925,4480,4480,4480,4480,9
|
|
20230627,113700,39468605,4480,4480,4480,4480,0
|
|
20230627,113600,39468605,4480,4480,4480,4480,0
|
|
20230627,113500,39468605,4480,4480,4480,4480,0
|
|
20230627,113400,39468605,4480,4480,4480,4480,200
|
|
20230627,113300,38572605,4490,4490,4490,4490,4
|
|
20230627,113200,38554645,4490,4490,4490,4490,0
|
|
20230627,113100,38554645,4490,4490,4490,4490,0
|
|
20230627,113000,38554645,4490,4490,4490,4490,50
|
|
20230627,112900,38330145,4500,4495,4500,4495,3
|
|
20230627,112800,38316655,4490,4490,4490,4490,0
|
|
20230627,112700,38316655,4490,4490,4490,4490,0
|
|
20230627,112600,38316655,4490,4490,4490,4490,13
|
|
20230627,112500,38258285,4490,4490,4490,4490,0
|
|
20230627,112400,38258285,4490,4490,4490,4490,0
|
|
20230627,112300,38258285,4490,4490,4490,4490,1
|
|
20230627,112200,38253795,4495,4495,4495,4495,0
|
|
20230627,112100,38253795,4495,4495,4495,4495,0
|
|
20230627,112000,38253795,4495,4495,4495,4495,0
|
|
20230627,111900,38253795,4495,4495,4495,4495,0
|
|
20230627,111800,38253795,4495,4480,4495,4480,93
|
|
20230627,111700,37836105,4490,4490,4490,4490,0
|
|
20230627,111600,37836105,4490,4490,4490,4490,21
|
|
20230627,111500,37741815,4495,4495,4495,4495,0
|
|
20230627,111400,37741815,4495,4495,4495,4495,0
|
|
20230627,111300,37741815,4495,4495,4495,4495,0
|
|
20230627,111200,37741815,4495,4495,4495,4495,0
|
|
20230627,111100,37741815,4495,4495,4495,4495,3
|
|
20230627,111000,37728330,4495,4495,4495,4495,0
|
|
20230627,110900,37728330,4495,4495,4495,4495,0
|
|
20230627,110800,37728330,4495,4495,4495,4495,0
|
|
20230627,110700,37728330,4495,4495,4495,4495,0
|
|
20230627,110600,37728330,4495,4495,4495,4495,100
|
|
20230627,110500,37278830,4495,4495,4495,4495,0
|
|
20230627,110400,37278830,4495,4495,4495,4495,0
|
|
20230627,110300,37278830,4495,4495,4495,4495,0
|
|
20230627,110200,37278830,4495,4495,4495,4495,1
|
|
20230627,110100,37274335,4490,4490,4490,4490,0
|
|
20230627,110000,37274335,4490,4490,4490,4490,0
|
|
20230627,105900,37274335,4490,4490,4490,4490,4
|
|
20230627,105800,37256375,4490,4490,4490,4490,0
|
|
20230627,105700,37256375,4490,4490,4490,4490,0
|
|
20230627,105600,37256375,4490,4490,4490,4490,170
|
|
20230627,105500,36493075,4490,4490,4490,4490,22
|
|
20230627,105400,36394295,4495,4495,4495,4495,101
|
|
20230627,105300,35940300,4490,4490,4490,4490,0
|
|
20230627,105200,35940300,4490,4490,4490,4490,0
|
|
20230627,105100,35940300,4490,4490,4490,4490,0
|
|
20230627,105000,35940300,4490,4490,4490,4490,3
|
|
20230627,104900,35926830,4495,4495,4495,4495,50
|
|
20230627,104800,35702080,4495,4495,4495,4495,1
|
|
20230627,104700,35697585,4495,4495,4495,4495,0
|
|
20230627,104600,35697585,4495,4495,4495,4495,0
|
|
20230627,104500,35697585,4495,4495,4495,4495,0
|
|
20230627,104400,35697585,4495,4495,4495,4495,0
|
|
20230627,104300,35697585,4495,4495,4495,4495,100
|
|
20230627,104200,35248085,4495,4495,4495,4495,0
|
|
20230627,104100,35248085,4495,4495,4495,4495,2
|
|
20230627,104000,35239095,4480,4480,4480,4480,750
|
|
20230627,103900,31879095,4480,4480,4480,4480,0
|
|
20230627,103800,31879095,4480,4480,4480,4480,0
|
|
20230627,103700,31879095,4480,4480,4480,4480,1
|
|
20230627,103600,31874615,4495,4495,4495,4495,1
|
|
20230627,103500,31870120,4495,4495,4495,4495,0
|
|
20230627,103400,31870120,4495,4495,4495,4495,10
|
|
20230627,103300,31825170,4495,4495,4495,4495,40
|
|
20230627,103200,31645370,4495,4495,4495,4495,0
|
|
20230627,103100,31645370,4495,4495,4495,4495,20
|
|
20230627,103000,31555470,4495,4495,4495,4495,0
|
|
20230627,102900,31555470,4495,4495,4495,4495,0
|
|
20230627,102800,31555470,4495,4495,4495,4495,1
|
|
20230627,102700,31550975,4495,4495,4495,4495,0
|
|
20230627,102600,31550975,4495,4495,4495,4495,1
|
|
20230627,102500,31546480,4495,4495,4495,4495,150
|
|
20230627,102400,30872230,4485,4485,4485,4485,0
|
|
20230627,102300,30872230,4485,4485,4485,4485,0
|
|
20230627,102200,30872230,4485,4485,4485,4485,95
|
|
20230627,102100,30446155,4495,4495,4495,4495,0
|
|
20230627,102000,30446155,4495,4495,4495,4495,0
|
|
20230627,101900,30446155,4495,4495,4495,4495,0
|
|
20230627,101800,30446155,4495,4495,4495,4495,0
|
|
20230627,101700,30446155,4495,4495,4495,4495,20
|
|
20230627,101600,30356255,4495,4495,4495,4495,0
|
|
20230627,101500,30356255,4495,4495,4495,4495,800
|
|
20230627,101400,26760255,4490,4490,4490,4490,150
|
|
20230627,101300,26086755,4485,4485,4485,4485,0
|
|
20230627,101200,26086755,4485,4485,4485,4485,2
|
|
20230627,101100,26077785,4485,4485,4485,4485,1
|
|
20230627,101000,26073300,4490,4490,4490,4490,0
|
|
20230627,100900,26073300,4490,4490,4490,4490,0
|
|
20230627,100800,26073300,4490,4490,4490,4490,0
|
|
20230627,100700,26073300,4490,4490,4490,4490,0
|
|
20230627,100600,26073300,4490,4490,4490,4490,0
|
|
20230627,100500,26073300,4490,4490,4490,4490,0
|
|
20230627,100400,26073300,4490,4490,4490,4490,0
|
|
20230627,100300,26073300,4490,4490,4490,4490,0
|
|
20230627,100200,26073300,4490,4490,4490,4490,0
|
|
20230627,100100,26073300,4490,4490,4490,4490,0
|
|
20230627,100000,26073300,4490,4480,4490,4480,1056
|
|
20230627,095900,21332425,4490,4490,4490,4490,0
|
|
20230627,095800,21332425,4490,4490,4490,4490,0
|
|
20230627,095700,21332425,4490,4490,4490,4490,1
|
|
20230627,095600,21327935,4480,4480,4480,4480,267
|
|
20230627,095500,20131775,4480,4480,4480,4480,0
|
|
20230627,095400,20131775,4480,4470,4480,4470,527
|
|
20230627,095300,17775885,4470,4475,4475,4470,600
|
|
20230627,095200,15092470,4480,4480,4480,4480,37
|
|
20230627,095100,14926710,4480,4480,4480,4480,2
|
|
20230627,095000,14917750,4480,4480,4480,4480,300
|
|
20230627,094900,13573750,4475,4475,4475,4475,0
|
|
20230627,094800,13573750,4475,4475,4475,4475,1
|
|
20230627,094700,13569275,4475,4475,4475,4475,0
|
|
20230627,094600,13569275,4475,4475,4475,4475,0
|
|
20230627,094500,13569275,4475,4475,4475,4475,0
|
|
20230627,094400,13569275,4475,4475,4475,4475,0
|
|
20230627,094300,13569275,4475,4475,4475,4475,15
|
|
20230627,094200,13502150,4480,4480,4480,4480,0
|
|
20230627,094100,13502150,4480,4475,4480,4475,2
|
|
20230627,094000,13493195,4480,4480,4480,4480,0
|
|
20230627,093900,13493195,4480,4480,4480,4480,1003
|
|
20230627,093800,8999755,4480,4480,4480,4480,6
|
|
20230627,093700,8972875,4480,4480,4480,4480,10
|
|
20230627,093600,8928075,4475,4475,4475,4475,0
|
|
20230627,093500,8928075,4475,4475,4475,4475,44
|
|
20230627,093400,8731175,4480,4480,4480,4480,5
|
|
20230627,093300,8708775,4480,4475,4480,4475,5
|
|
20230627,093200,8686390,4475,4475,4475,4475,2
|
|
20230627,093100,8677440,4475,4475,4475,4475,1
|
|
20230627,093000,8672965,4470,4470,4470,4470,100
|
|
20230627,092900,8225965,4475,4475,4475,4475,0
|
|
20230627,092800,8225965,4475,4475,4475,4475,91
|
|
20230627,092700,7818740,4475,4475,4475,4475,0
|
|
20230627,092600,7818740,4475,4475,4475,4475,0
|
|
20230627,092500,7818740,4475,4475,4475,4475,5
|
|
20230627,092400,7796365,4470,4470,4470,4470,14
|
|
20230627,092300,7733785,4470,4470,4470,4470,8
|
|
20230627,092200,7698025,4470,4470,4470,4470,0
|
|
20230627,092100,7698025,4470,4470,4470,4470,149
|
|
20230627,092000,7031995,4475,4475,4475,4475,0
|
|
20230627,091900,7031995,4475,4475,4475,4475,106
|
|
20230627,091800,6557645,4475,4475,4475,4475,0
|
|
20230627,091700,6557645,4475,4475,4475,4475,0
|
|
20230627,091600,6557645,4475,4475,4475,4475,0
|
|
20230627,091500,6557645,4475,4475,4475,4475,0
|
|
20230627,091400,6557645,4475,4475,4475,4475,0
|
|
20230627,091300,6557645,4475,4475,4475,4475,175
|
|
20230627,091200,5774520,4475,4475,4475,4475,5
|
|
20230627,091100,5752145,4465,4465,4465,4465,0
|
|
20230627,091000,5752145,4465,4465,4465,4465,0
|
|
20230627,090900,5752145,4465,4475,4475,4465,258
|
|
20230627,090800,4599450,4475,4485,4485,4475,424
|
|
20230627,090700,2698515,4490,4490,4490,4490,118
|
|
20230627,090600,2168695,4490,4490,4490,4490,0
|
|
20230627,090500,2168695,4490,4495,4495,4490,203
|
|
20230627,090400,1257200,4490,4490,4490,4490,0
|
|
20230627,090300,1257200,4490,4490,4490,4490,0
|
|
20230627,090200,1257200,4490,4490,4490,4490,0
|
|
20230627,090100,1257200,4490,4490,4490,4490,0
|
|
20230627,090000,1257200,4490,4490,4490,4490,280
|