683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,202000,187184160,3690,3690,3690,3690,6114
|
|
20230627,201900,187184160,3690,3690,3690,3690,0
|
|
20230627,201800,187184160,3690,3690,3690,3690,0
|
|
20230627,201700,187184160,3690,3690,3690,3690,0
|
|
20230627,201600,187184160,3690,3690,3690,3690,0
|
|
20230627,201500,187184160,3690,3690,3690,3690,0
|
|
20230627,201400,187184160,3690,3690,3690,3690,0
|
|
20230627,201300,187184160,3690,3690,3690,3690,0
|
|
20230627,201200,187184160,3690,3690,3690,3690,0
|
|
20230627,201100,187184160,3690,3690,3690,3690,0
|
|
20230627,201000,187184160,3690,3690,3690,3690,0
|
|
20230627,200900,187184160,3690,3690,3690,3690,0
|
|
20230627,200800,187184160,3690,3690,3690,3690,0
|
|
20230627,200700,187184160,3690,3690,3690,3690,0
|
|
20230627,200600,187184160,3690,3690,3690,3690,0
|
|
20230627,200500,187184160,3690,3690,3690,3690,0
|
|
20230627,200400,187184160,3690,3690,3690,3690,0
|
|
20230627,200300,187184160,3690,3690,3690,3690,0
|
|
20230627,200200,187184160,3690,3690,3690,3690,0
|
|
20230627,200100,187184160,3690,3690,3690,3690,0
|
|
20230627,200000,187184160,3690,3690,3690,3690,0
|
|
20230627,195900,187184160,3690,3690,3690,3690,0
|
|
20230627,195800,187184160,3690,3690,3690,3690,0
|
|
20230627,195700,187184160,3690,3690,3690,3690,0
|
|
20230627,195600,187184160,3690,3690,3690,3690,0
|
|
20230627,195500,187184160,3690,3690,3690,3690,0
|
|
20230627,195400,187184160,3690,3690,3690,3690,0
|
|
20230627,195300,187184160,3690,3690,3690,3690,0
|
|
20230627,195200,187184160,3690,3690,3690,3690,0
|
|
20230627,195100,187184160,3690,3690,3690,3690,0
|
|
20230627,195000,187184160,3690,3690,3690,3690,6114
|
|
20230627,194900,187184160,3690,3690,3690,3690,0
|
|
20230627,194800,187184160,3690,3690,3690,3690,0
|
|
20230627,194700,187184160,3690,3690,3690,3690,0
|
|
20230627,194600,187184160,3690,3690,3690,3690,0
|
|
20230627,194500,187184160,3690,3690,3690,3690,0
|
|
20230627,194400,187184160,3690,3690,3690,3690,0
|
|
20230627,194300,187184160,3690,3690,3690,3690,0
|
|
20230627,194200,187184160,3690,3690,3690,3690,0
|
|
20230627,194100,187184160,3690,3690,3690,3690,0
|
|
20230627,194000,187184160,3690,3690,3690,3690,0
|
|
20230627,193900,187184160,3690,3690,3690,3690,0
|
|
20230627,193800,187184160,3690,3690,3690,3690,0
|
|
20230627,193700,187184160,3690,3690,3690,3690,0
|
|
20230627,193600,187184160,3690,3690,3690,3690,0
|
|
20230627,193500,187184160,3690,3690,3690,3690,0
|
|
20230627,193400,187184160,3690,3690,3690,3690,0
|
|
20230627,193300,187184160,3690,3690,3690,3690,0
|
|
20230627,193200,187184160,3690,3690,3690,3690,0
|
|
20230627,193100,187184160,3690,3690,3690,3690,0
|
|
20230627,193000,187184160,3690,3690,3690,3690,0
|
|
20230627,192900,187184160,3690,3690,3690,3690,0
|
|
20230627,192800,187184160,3690,3690,3690,3690,0
|
|
20230627,192700,187184160,3690,3690,3690,3690,0
|
|
20230627,192600,187184160,3690,3690,3690,3690,0
|
|
20230627,192500,187184160,3690,3690,3690,3690,0
|
|
20230627,192400,187184160,3690,3690,3690,3690,0
|
|
20230627,192300,187184160,3690,3690,3690,3690,0
|
|
20230627,192200,187184160,3690,3690,3690,3690,0
|
|
20230627,192100,187184160,3690,3690,3690,3690,0
|
|
20230627,192000,187184160,3690,3690,3690,3690,6114
|
|
20230627,191900,187184160,3690,3690,3690,3690,0
|
|
20230627,191800,187184160,3690,3690,3690,3690,0
|
|
20230627,191700,187184160,3690,3690,3690,3690,0
|
|
20230627,191600,187184160,3690,3690,3690,3690,0
|
|
20230627,191500,187184160,3690,3690,3690,3690,0
|
|
20230627,191400,187184160,3690,3690,3690,3690,0
|
|
20230627,191300,187184160,3690,3690,3690,3690,0
|
|
20230627,191200,187184160,3690,3690,3690,3690,0
|
|
20230627,191100,187184160,3690,3690,3690,3690,0
|
|
20230627,191000,187184160,3690,3690,3690,3690,0
|
|
20230627,190900,187184160,3690,3690,3690,3690,0
|
|
20230627,190800,187184160,3690,3690,3690,3690,0
|
|
20230627,190700,187184160,3690,3690,3690,3690,0
|
|
20230627,190600,187184160,3690,3690,3690,3690,0
|
|
20230627,190500,187184160,3690,3690,3690,3690,0
|
|
20230627,190400,187184160,3690,3690,3690,3690,0
|
|
20230627,190300,187184160,3690,3690,3690,3690,0
|
|
20230627,190200,187184160,3690,3690,3690,3690,0
|
|
20230627,190100,187184160,3690,3690,3690,3690,0
|
|
20230627,190000,187184160,3690,3690,3690,3690,0
|
|
20230627,185900,187184160,3690,3690,3690,3690,0
|
|
20230627,185800,187184160,3690,3690,3690,3690,0
|
|
20230627,185700,187184160,3690,3690,3690,3690,0
|
|
20230627,185600,187184160,3690,3690,3690,3690,0
|
|
20230627,185500,187184160,3690,3690,3690,3690,0
|
|
20230627,185400,187184160,3690,3690,3690,3690,0
|
|
20230627,185300,187184160,3690,3690,3690,3690,0
|
|
20230627,185200,187184160,3690,3690,3690,3690,0
|
|
20230627,185100,187184160,3690,3690,3690,3690,0
|
|
20230627,185000,187184160,3690,3690,3690,3690,6114
|
|
20230627,184900,187184160,3690,3690,3690,3690,0
|
|
20230627,184800,187184160,3690,3690,3690,3690,0
|
|
20230627,184700,187184160,3690,3690,3690,3690,0
|
|
20230627,184600,187184160,3690,3690,3690,3690,0
|
|
20230627,184500,187184160,3690,3690,3690,3690,0
|
|
20230627,184400,187184160,3690,3690,3690,3690,0
|
|
20230627,184300,187184160,3690,3690,3690,3690,0
|
|
20230627,184200,187184160,3690,3690,3690,3690,0
|
|
20230627,184100,187184160,3690,3690,3690,3690,0
|
|
20230627,184000,187184160,3690,3690,3690,3690,0
|
|
20230627,183900,187184160,3690,3690,3690,3690,0
|
|
20230627,183800,187184160,3690,3690,3690,3690,0
|
|
20230627,183700,187184160,3690,3690,3690,3690,0
|
|
20230627,183600,187184160,3690,3690,3690,3690,0
|
|
20230627,183500,187184160,3690,3690,3690,3690,0
|
|
20230627,183400,187184160,3690,3690,3690,3690,0
|
|
20230627,183300,187184160,3690,3690,3690,3690,0
|
|
20230627,183200,187184160,3690,3690,3690,3690,0
|
|
20230627,183100,187184160,3690,3690,3690,3690,0
|
|
20230627,183000,187184160,3690,3690,3690,3690,0
|
|
20230627,182900,187184160,3690,3690,3690,3690,0
|
|
20230627,182800,187184160,3690,3690,3690,3690,0
|
|
20230627,182700,187184160,3690,3690,3690,3690,0
|
|
20230627,182600,187184160,3690,3690,3690,3690,0
|
|
20230627,182500,187184160,3690,3690,3690,3690,0
|
|
20230627,182400,187184160,3690,3690,3690,3690,0
|
|
20230627,182300,187184160,3690,3690,3690,3690,0
|
|
20230627,182200,187184160,3690,3690,3690,3690,0
|
|
20230627,182100,187184160,3690,3690,3690,3690,0
|
|
20230627,182000,187184160,3690,3690,3690,3690,6114
|
|
20230627,181900,187184160,3690,3690,3690,3690,0
|
|
20230627,181800,187184160,3690,3690,3690,3690,0
|
|
20230627,181700,187184160,3690,3690,3690,3690,0
|
|
20230627,181600,187184160,3690,3690,3690,3690,0
|
|
20230627,181500,187184160,3690,3690,3690,3690,0
|
|
20230627,181400,187184160,3690,3690,3690,3690,0
|
|
20230627,181300,187184160,3690,3690,3690,3690,0
|
|
20230627,181200,187184160,3690,3690,3690,3690,0
|
|
20230627,181100,187184160,3690,3690,3690,3690,0
|
|
20230627,181000,187184160,3690,3690,3690,3690,0
|
|
20230627,180900,187184160,3690,3690,3690,3690,0
|
|
20230627,180800,187184160,3690,3690,3690,3690,0
|
|
20230627,180700,187184160,3690,3690,3690,3690,0
|
|
20230627,180600,187184160,3690,3690,3690,3690,0
|
|
20230627,180500,187184160,3690,3690,3690,3690,0
|
|
20230627,180400,187184160,3690,3690,3690,3690,0
|
|
20230627,180300,187184160,3690,3690,3690,3690,0
|
|
20230627,180200,187184160,3690,3690,3690,3690,0
|
|
20230627,180100,187184160,3690,3690,3690,3690,0
|
|
20230627,180000,187184160,3690,3690,3690,3690,0
|
|
20230627,175900,187184160,3690,3690,3690,3690,0
|
|
20230627,175800,187184160,3690,3690,3690,3690,0
|
|
20230627,175700,187184160,3690,3690,3690,3690,0
|
|
20230627,175600,187184160,3690,3690,3690,3690,0
|
|
20230627,175500,187184160,3690,3690,3690,3690,0
|
|
20230627,175400,187184160,3690,3690,3690,3690,0
|
|
20230627,175300,187184160,3690,3690,3690,3690,0
|
|
20230627,175200,187184160,3690,3690,3690,3690,0
|
|
20230627,175100,187184160,3690,3690,3690,3690,0
|
|
20230627,175000,187184160,3690,3690,3690,3690,6114
|
|
20230627,174900,187184160,3690,3690,3690,3690,0
|
|
20230627,174800,187184160,3690,3690,3690,3690,0
|
|
20230627,174700,187184160,3690,3690,3690,3690,0
|
|
20230627,174600,187184160,3690,3690,3690,3690,0
|
|
20230627,174500,187184160,3690,3690,3690,3690,0
|
|
20230627,174400,187184160,3690,3690,3690,3690,0
|
|
20230627,174300,187184160,3690,3690,3690,3690,0
|
|
20230627,174200,187184160,3690,3690,3690,3690,0
|
|
20230627,174100,187184160,3690,3690,3690,3690,0
|
|
20230627,174000,187184160,3690,3690,3690,3690,0
|
|
20230627,173900,187184160,3690,3690,3690,3690,0
|
|
20230627,173800,187184160,3690,3690,3690,3690,0
|
|
20230627,173700,187184160,3690,3690,3690,3690,0
|
|
20230627,173600,187184160,3690,3690,3690,3690,0
|
|
20230627,173500,187184160,3690,3690,3690,3690,0
|
|
20230627,173400,187184160,3690,3690,3690,3690,0
|
|
20230627,173300,187184160,3690,3690,3690,3690,0
|
|
20230627,173200,187184160,3690,3690,3690,3690,0
|
|
20230627,173100,187184160,3690,3690,3690,3690,0
|
|
20230627,173000,187184160,3690,3690,3690,3690,0
|
|
20230627,172900,187184160,3690,3690,3690,3690,0
|
|
20230627,172800,187184160,3690,3690,3690,3690,0
|
|
20230627,172700,187184160,3690,3690,3690,3690,0
|
|
20230627,172600,187184160,3690,3690,3690,3690,0
|
|
20230627,172500,187184160,3690,3690,3690,3690,0
|
|
20230627,172400,187184160,3690,3690,3690,3690,0
|
|
20230627,172300,187184160,3690,3690,3690,3690,0
|
|
20230627,172200,187184160,3690,3690,3690,3690,0
|
|
20230627,172100,187184160,3690,3690,3690,3690,0
|
|
20230627,172000,187184160,3690,3690,3690,3690,6114
|
|
20230627,171900,187184160,3690,3690,3690,3690,0
|
|
20230627,171800,187184160,3690,3690,3690,3690,0
|
|
20230627,171700,187184160,3690,3690,3690,3690,0
|
|
20230627,171600,187184160,3690,3690,3690,3690,0
|
|
20230627,171500,187184160,3690,3690,3690,3690,0
|
|
20230627,171400,187184160,3690,3690,3690,3690,0
|
|
20230627,171300,187184160,3690,3690,3690,3690,0
|
|
20230627,171200,187184160,3690,3690,3690,3690,0
|
|
20230627,171100,187184160,3690,3690,3690,3690,0
|
|
20230627,171000,187184160,3690,3690,3690,3690,0
|
|
20230627,170900,187184160,3690,3690,3690,3690,0
|
|
20230627,170800,187184160,3690,3690,3690,3690,0
|
|
20230627,170700,187184160,3690,3690,3690,3690,0
|
|
20230627,170600,187184160,3690,3690,3690,3690,0
|
|
20230627,170500,187184160,3690,3690,3690,3690,0
|
|
20230627,170400,187184160,3690,3690,3690,3690,0
|
|
20230627,170300,187184160,3690,3690,3690,3690,0
|
|
20230627,170200,187184160,3690,3690,3690,3690,0
|
|
20230627,170100,187184160,3690,3690,3690,3690,0
|
|
20230627,170000,187184160,3690,3690,3690,3690,0
|
|
20230627,165900,187184160,3690,3690,3690,3690,0
|
|
20230627,165800,187184160,3690,3690,3690,3690,0
|
|
20230627,165700,187184160,3690,3690,3690,3690,0
|
|
20230627,165600,187184160,3690,3690,3690,3690,0
|
|
20230627,165500,187184160,3690,3690,3690,3690,0
|
|
20230627,165400,187184160,3690,3690,3690,3690,0
|
|
20230627,165300,187184160,3690,3690,3690,3690,0
|
|
20230627,165200,187184160,3690,3690,3690,3690,0
|
|
20230627,165100,187184160,3690,3690,3690,3690,0
|
|
20230627,165000,187184160,3690,3690,3690,3690,6114
|
|
20230627,164900,187184160,3690,3690,3690,3690,0
|
|
20230627,164800,187184160,3690,3690,3690,3690,0
|
|
20230627,164700,187184160,3690,3690,3690,3690,0
|
|
20230627,164600,187184160,3690,3690,3690,3690,0
|
|
20230627,164500,187184160,3690,3690,3690,3690,0
|
|
20230627,164400,187184160,3690,3690,3690,3690,0
|
|
20230627,164300,187184160,3690,3690,3690,3690,0
|
|
20230627,164200,187184160,3690,3690,3690,3690,0
|
|
20230627,164100,187184160,3690,3690,3690,3690,0
|
|
20230627,164000,187184160,3690,3690,3690,3690,0
|
|
20230627,163900,187184160,3690,3690,3690,3690,0
|
|
20230627,163800,187184160,3690,3690,3690,3690,0
|
|
20230627,163700,187184160,3690,3690,3690,3690,0
|
|
20230627,163600,187184160,3690,3690,3690,3690,0
|
|
20230627,163500,187184160,3690,3690,3690,3690,0
|
|
20230627,163400,187184160,3690,3690,3690,3690,0
|
|
20230627,163300,187184160,3690,3690,3690,3690,0
|
|
20230627,163200,187184160,3690,3690,3690,3690,0
|
|
20230627,163100,187184160,3690,3690,3690,3690,0
|
|
20230627,163000,187184160,3690,3690,3690,3690,0
|
|
20230627,162900,187184160,3690,3690,3690,3690,0
|
|
20230627,162800,187184160,3690,3690,3690,3690,0
|
|
20230627,162700,187184160,3690,3690,3690,3690,0
|
|
20230627,162600,187184160,3690,3690,3690,3690,0
|
|
20230627,162500,187184160,3690,3690,3690,3690,0
|
|
20230627,162400,187184160,3690,3690,3690,3690,0
|
|
20230627,162300,187184160,3690,3690,3690,3690,0
|
|
20230627,162200,187184160,3690,3690,3690,3690,0
|
|
20230627,162100,187184160,3690,3690,3690,3690,0
|
|
20230627,162000,187184160,3690,3690,3690,3690,6114
|
|
20230627,161900,187184160,3690,3690,3690,3690,0
|
|
20230627,161800,187184160,3690,3690,3690,3690,0
|
|
20230627,161700,187184160,3690,3690,3690,3690,0
|
|
20230627,161600,187184160,3690,3690,3690,3690,0
|
|
20230627,161500,187184160,3690,3690,3690,3690,0
|
|
20230627,161400,187184160,3690,3690,3690,3690,0
|
|
20230627,161300,187184160,3690,3690,3690,3690,0
|
|
20230627,161200,187184160,3690,3690,3690,3690,0
|
|
20230627,161100,187184160,3690,3690,3690,3690,0
|
|
20230627,161000,187184160,3690,3690,3690,3690,0
|
|
20230627,160900,187184160,3690,3690,3690,3690,0
|
|
20230627,160800,187184160,3690,3690,3690,3690,0
|
|
20230627,160700,187184160,3690,3690,3690,3690,0
|
|
20230627,160600,187184160,3690,3690,3690,3690,0
|
|
20230627,160500,187184160,3690,3690,3690,3690,0
|
|
20230627,160400,187184160,3690,3690,3690,3690,0
|
|
20230627,160300,187184160,3690,3690,3690,3690,0
|
|
20230627,160200,187184160,3690,3690,3690,3690,0
|
|
20230627,160100,187184160,3690,3690,3690,3690,0
|
|
20230627,160000,187184160,3690,3690,3690,3690,0
|
|
20230627,155900,187184160,3690,3690,3690,3690,0
|
|
20230627,155800,187184160,3690,3690,3690,3690,0
|
|
20230627,155700,187184160,3690,3690,3690,3690,0
|
|
20230627,155600,187184160,3690,3690,3690,3690,0
|
|
20230627,155500,187184160,3690,3690,3690,3690,0
|
|
20230627,155400,187184160,3690,3690,3690,3690,0
|
|
20230627,155300,187184160,3690,3690,3690,3690,0
|
|
20230627,155200,187184160,3690,3690,3690,3690,0
|
|
20230627,155100,187184160,3690,3690,3690,3690,0
|
|
20230627,155000,187184160,3690,3690,3690,3690,6114
|
|
20230627,154900,187184160,3690,3690,3690,3690,0
|
|
20230627,154800,187184160,3690,3690,3690,3690,0
|
|
20230627,154700,187184160,3690,3690,3690,3690,0
|
|
20230627,154600,187184160,3690,3690,3690,3690,0
|
|
20230627,154500,187184160,3690,3690,3690,3690,0
|
|
20230627,154400,187184160,3690,3690,3690,3690,0
|
|
20230627,154300,187184160,3690,3690,3690,3690,0
|
|
20230627,154200,187184160,3690,3690,3690,3690,0
|
|
20230627,154100,187184160,3690,3690,3690,3690,0
|
|
20230627,154000,187184160,3690,3690,3690,3690,0
|
|
20230627,153900,187184160,3690,3690,3690,3690,0
|
|
20230627,153800,187184160,3690,3690,3690,3690,0
|
|
20230627,153700,187184160,3690,3690,3690,3690,0
|
|
20230627,153600,187184160,3690,3690,3690,3690,0
|
|
20230627,153500,187184160,3690,3690,3690,3690,0
|
|
20230627,153400,187184160,3690,3690,3690,3690,0
|
|
20230627,153300,187184160,3690,3690,3690,3690,0
|
|
20230627,153200,187184160,3690,3690,3690,3690,0
|
|
20230627,153100,187184160,3690,3690,3690,3690,0
|
|
20230627,153000,187184160,3690,3690,3690,3690,6114
|
|
20230627,152900,164623500,3720,3720,3720,3720,0
|
|
20230627,152800,164623500,3720,3720,3720,3720,0
|
|
20230627,152700,164623500,3720,3720,3720,3720,0
|
|
20230627,152600,164623500,3720,3720,3720,3720,0
|
|
20230627,152500,164623500,3720,3720,3720,3720,0
|
|
20230627,152400,164623500,3720,3720,3720,3720,0
|
|
20230627,152300,164623500,3720,3720,3720,3720,0
|
|
20230627,152200,164623500,3720,3720,3720,3720,0
|
|
20230627,152100,164623500,3720,3720,3720,3720,0
|
|
20230627,152000,164623500,3720,3720,3720,3720,0
|
|
20230627,151900,164623500,3720,3700,3720,3700,110
|
|
20230627,151800,164216300,3700,3700,3700,3700,116
|
|
20230627,151700,163787100,3700,3700,3700,3700,1071
|
|
20230627,151600,159824400,3700,3700,3700,3700,0
|
|
20230627,151500,159824400,3700,3705,3705,3700,1403
|
|
20230627,151400,154632855,3700,3705,3705,3700,5417
|
|
20230627,151300,134587300,3705,3710,3710,3705,4628
|
|
20230627,151200,117435680,3720,3720,3720,3720,0
|
|
20230627,151100,117435680,3720,3720,3720,3720,0
|
|
20230627,151000,117435680,3720,3720,3720,3720,0
|
|
20230627,150900,117435680,3720,3720,3720,3720,0
|
|
20230627,150800,117435680,3720,3720,3720,3720,0
|
|
20230627,150700,117435680,3720,3720,3720,3720,1
|
|
20230627,150600,117431960,3720,3720,3720,3720,1
|
|
20230627,150500,117428240,3710,3710,3710,3710,100
|
|
20230627,150400,117057240,3710,3710,3710,3710,100
|
|
20230627,150300,116686240,3710,3710,3710,3710,0
|
|
20230627,150200,116686240,3710,3710,3710,3710,0
|
|
20230627,150100,116686240,3710,3710,3710,3710,50
|
|
20230627,150000,116500740,3710,3710,3710,3710,0
|
|
20230627,145900,116500740,3710,3705,3710,3705,785
|
|
20230627,145800,113591390,3710,3710,3710,3710,0
|
|
20230627,145700,113591390,3710,3710,3710,3710,18
|
|
20230627,145600,113524610,3710,3710,3710,3710,0
|
|
20230627,145500,113524610,3710,3710,3710,3710,262
|
|
20230627,145400,112552590,3710,3710,3710,3710,397
|
|
20230627,145300,111079720,3710,3710,3710,3710,100
|
|
20230627,145200,110708720,3710,3710,3710,3710,1
|
|
20230627,145100,110705010,3720,3710,3720,3710,56
|
|
20230627,145000,110497240,3710,3710,3710,3710,593
|
|
20230627,144900,108297210,3720,3720,3720,3720,32
|
|
20230627,144800,108178170,3710,3710,3710,3710,0
|
|
20230627,144700,108178170,3710,3710,3710,3710,518
|
|
20230627,144600,106256390,3710,3710,3710,3710,0
|
|
20230627,144500,106256390,3710,3710,3710,3710,0
|
|
20230627,144400,106256390,3710,3710,3710,3710,25
|
|
20230627,144300,106163640,3710,3710,3710,3710,0
|
|
20230627,144200,106163640,3710,3710,3710,3710,18
|
|
20230627,144100,106096860,3720,3720,3720,3720,0
|
|
20230627,144000,106096860,3720,3720,3720,3720,0
|
|
20230627,143900,106096860,3720,3720,3720,3720,0
|
|
20230627,143800,106096860,3720,3720,3720,3720,0
|
|
20230627,143700,106096860,3720,3720,3720,3720,0
|
|
20230627,143600,106096860,3720,3720,3720,3720,10
|
|
20230627,143500,106059660,3720,3720,3720,3720,0
|
|
20230627,143400,106059660,3720,3720,3720,3720,50
|
|
20230627,143300,105873660,3720,3720,3720,3720,0
|
|
20230627,143200,105873660,3720,3720,3720,3720,0
|
|
20230627,143100,105873660,3720,3720,3720,3720,1
|
|
20230627,143000,105869940,3720,3710,3720,3710,2
|
|
20230627,142900,105862510,3710,3710,3710,3710,0
|
|
20230627,142800,105862510,3710,3710,3710,3710,389
|
|
20230627,142700,104419320,3710,3710,3710,3710,0
|
|
20230627,142600,104419320,3710,3710,3710,3710,120
|
|
20230627,142500,103974120,3710,3710,3710,3710,0
|
|
20230627,142400,103974120,3710,3710,3710,3710,0
|
|
20230627,142300,103974120,3710,3710,3710,3710,0
|
|
20230627,142200,103974120,3710,3710,3710,3710,89
|
|
20230627,142100,103643930,3710,3710,3710,3710,2
|
|
20230627,142000,103636510,3720,3720,3720,3720,12
|
|
20230627,141900,103591870,3710,3710,3710,3710,0
|
|
20230627,141800,103591870,3710,3710,3710,3710,0
|
|
20230627,141700,103591870,3710,3715,3715,3710,860
|
|
20230627,141600,100401020,3720,3720,3720,3720,11
|
|
20230627,141500,100360100,3720,3720,3720,3720,1129
|
|
20230627,141400,96160220,3720,3720,3720,3720,0
|
|
20230627,141300,96160220,3720,3720,3720,3720,0
|
|
20230627,141200,96160220,3720,3720,3720,3720,870
|
|
20230627,141100,92923820,3720,3720,3720,3720,54
|
|
20230627,141000,92722940,3720,3720,3720,3720,10
|
|
20230627,140900,92685740,3720,3720,3720,3720,0
|
|
20230627,140800,92685740,3720,3720,3720,3720,0
|
|
20230627,140700,92685740,3720,3720,3720,3720,40
|
|
20230627,140600,92536940,3720,3720,3720,3720,0
|
|
20230627,140500,92536940,3720,3720,3720,3720,20
|
|
20230627,140400,92462540,3720,3715,3720,3715,11
|
|
20230627,140300,92421670,3715,3715,3715,3715,0
|
|
20230627,140200,92421670,3715,3715,3715,3715,0
|
|
20230627,140100,92421670,3715,3715,3715,3715,0
|
|
20230627,140000,92421670,3715,3715,3715,3715,0
|
|
20230627,135900,92421670,3715,3715,3715,3715,0
|
|
20230627,135800,92421670,3715,3715,3715,3715,0
|
|
20230627,135700,92421670,3715,3715,3715,3715,0
|
|
20230627,135600,92421670,3715,3715,3715,3715,0
|
|
20230627,135500,92421670,3715,3715,3715,3715,10
|
|
20230627,135400,92384520,3720,3720,3720,3720,0
|
|
20230627,135300,92384520,3720,3720,3720,3720,0
|
|
20230627,135200,92384520,3720,3720,3720,3720,0
|
|
20230627,135100,92384520,3720,3720,3720,3720,20
|
|
20230627,135000,92310120,3720,3710,3720,3710,2
|
|
20230627,134900,92302690,3720,3720,3720,3720,0
|
|
20230627,134800,92302690,3720,3720,3720,3720,0
|
|
20230627,134700,92302690,3720,3720,3720,3720,2
|
|
20230627,134600,92295250,3720,3720,3720,3720,0
|
|
20230627,134500,92295250,3720,3720,3720,3720,0
|
|
20230627,134400,92295250,3720,3720,3720,3720,0
|
|
20230627,134300,92295250,3720,3720,3720,3720,0
|
|
20230627,134200,92295250,3720,3720,3720,3720,0
|
|
20230627,134100,92295250,3720,3720,3720,3720,0
|
|
20230627,134000,92295250,3720,3720,3720,3720,20
|
|
20230627,133900,92220850,3720,3720,3720,3720,10
|
|
20230627,133800,92183650,3720,3720,3720,3720,27
|
|
20230627,133700,92083210,3720,3720,3720,3720,0
|
|
20230627,133600,92083210,3720,3720,3720,3720,25
|
|
20230627,133500,91990210,3720,3720,3720,3720,5
|
|
20230627,133400,91971610,3720,3710,3720,3710,20
|
|
20230627,133300,91897360,3720,3720,3720,3720,0
|
|
20230627,133200,91897360,3720,3720,3720,3720,0
|
|
20230627,133100,91897360,3720,3720,3720,3720,0
|
|
20230627,133000,91897360,3720,3720,3720,3720,30
|
|
20230627,132900,91785760,3720,3720,3720,3720,0
|
|
20230627,132800,91785760,3720,3720,3720,3720,0
|
|
20230627,132700,91785760,3720,3720,3720,3720,1
|
|
20230627,132600,91782040,3705,3705,3705,3705,0
|
|
20230627,132500,91782040,3705,3705,3705,3705,0
|
|
20230627,132400,91782040,3705,3705,3705,3705,0
|
|
20230627,132300,91782040,3705,3705,3705,3705,0
|
|
20230627,132200,91782040,3705,3720,3720,3705,269
|
|
20230627,132100,90784740,3710,3710,3710,3710,20
|
|
20230627,132000,90710540,3710,3710,3710,3710,7
|
|
20230627,131900,90684570,3720,3720,3720,3720,0
|
|
20230627,131800,90684570,3720,3720,3720,3720,0
|
|
20230627,131700,90684570,3720,3720,3720,3720,2
|
|
20230627,131600,90677130,3710,3710,3710,3710,0
|
|
20230627,131500,90677130,3710,3710,3710,3710,0
|
|
20230627,131400,90677130,3710,3710,3710,3710,414
|
|
20230627,131300,89141190,3710,3710,3710,3710,0
|
|
20230627,131200,89141190,3710,3710,3710,3710,0
|
|
20230627,131100,89141190,3710,3710,3710,3710,0
|
|
20230627,131000,89141190,3710,3710,3710,3710,50
|
|
20230627,130900,88955690,3710,3710,3710,3710,0
|
|
20230627,130800,88955690,3710,3710,3710,3710,0
|
|
20230627,130700,88955690,3710,3710,3710,3710,20
|
|
20230627,130600,88881490,3710,3715,3715,3710,52
|
|
20230627,130500,88688560,3710,3710,3710,3710,0
|
|
20230627,130400,88688560,3710,3710,3710,3710,26
|
|
20230627,130300,88592100,3720,3720,3720,3720,0
|
|
20230627,130200,88592100,3720,3720,3720,3720,0
|
|
20230627,130100,88592100,3720,3720,3720,3720,0
|
|
20230627,130000,88592100,3720,3720,3720,3720,0
|
|
20230627,125900,88592100,3720,3720,3720,3720,24
|
|
20230627,125800,88502820,3720,3720,3720,3720,14
|
|
20230627,125700,88450740,3720,3720,3720,3720,0
|
|
20230627,125600,88450740,3720,3720,3720,3720,0
|
|
20230627,125500,88450740,3720,3720,3720,3720,0
|
|
20230627,125400,88450740,3720,3720,3720,3720,0
|
|
20230627,125300,88450740,3720,3720,3720,3720,0
|
|
20230627,125200,88450740,3720,3720,3720,3720,0
|
|
20230627,125100,88450740,3720,3720,3720,3720,5
|
|
20230627,125000,88432140,3720,3720,3720,3720,0
|
|
20230627,124900,88432140,3720,3720,3720,3720,1
|
|
20230627,124800,88428420,3705,3705,3705,3705,0
|
|
20230627,124700,88428420,3705,3710,3710,3705,2001
|
|
20230627,124600,81008155,3720,3720,3720,3720,0
|
|
20230627,124500,81008155,3720,3720,3720,3720,100
|
|
20230627,124400,80636155,3720,3720,3720,3720,1
|
|
20230627,124300,80632435,3710,3710,3710,3710,320
|
|
20230627,124200,79445235,3710,3710,3710,3710,0
|
|
20230627,124100,79445235,3710,3710,3710,3710,1500
|
|
20230627,124000,73880235,3710,3720,3720,3710,227
|
|
20230627,123900,73037325,3720,3720,3720,3720,0
|
|
20230627,123800,73037325,3720,3720,3720,3720,550
|
|
20230627,123700,70991325,3720,3720,3720,3720,0
|
|
20230627,123600,70991325,3720,3720,3720,3720,2
|
|
20230627,123500,70983885,3710,3710,3710,3710,13
|
|
20230627,123400,70935655,3715,3715,3715,3715,0
|
|
20230627,123300,70935655,3715,3720,3720,3715,272
|
|
20230627,123200,69925170,3720,3720,3720,3720,0
|
|
20230627,123100,69925170,3720,3720,3720,3720,0
|
|
20230627,123000,69925170,3720,3720,3720,3720,0
|
|
20230627,122900,69925170,3720,3720,3720,3720,0
|
|
20230627,122800,69925170,3720,3720,3720,3720,0
|
|
20230627,122700,69925170,3720,3720,3720,3720,0
|
|
20230627,122600,69925170,3720,3720,3720,3720,800
|
|
20230627,122500,66949170,3720,3720,3720,3720,1
|
|
20230627,122400,66945450,3725,3725,3725,3725,1
|
|
20230627,122300,66941725,3715,3715,3715,3715,1
|
|
20230627,122200,66938010,3725,3715,3725,3715,151
|
|
20230627,122100,66377035,3725,3725,3725,3725,11
|
|
20230627,122000,66336060,3715,3725,3725,3715,154
|
|
20230627,121900,65763830,3720,3725,3725,3720,377
|
|
20230627,121800,64361385,3725,3725,3725,3725,0
|
|
20230627,121700,64361385,3725,3725,3725,3725,0
|
|
20230627,121600,64361385,3725,3725,3725,3725,0
|
|
20230627,121500,64361385,3725,3725,3725,3725,0
|
|
20230627,121400,64361385,3725,3725,3725,3725,0
|
|
20230627,121300,64361385,3725,3725,3725,3725,5
|
|
20230627,121200,64342760,3725,3725,3725,3725,0
|
|
20230627,121100,64342760,3725,3725,3725,3725,0
|
|
20230627,121000,64342760,3725,3725,3725,3725,8
|
|
20230627,120900,64312960,3715,3720,3720,3715,10
|
|
20230627,120800,64275800,3720,3720,3720,3720,0
|
|
20230627,120700,64275800,3720,3720,3720,3720,0
|
|
20230627,120600,64275800,3720,3720,3720,3720,90
|
|
20230627,120500,63941000,3720,3720,3720,3720,0
|
|
20230627,120400,63941000,3720,3720,3720,3720,0
|
|
20230627,120300,63941000,3720,3720,3720,3720,0
|
|
20230627,120200,63941000,3720,3720,3720,3720,48
|
|
20230627,120100,63762440,3725,3725,3725,3725,1
|
|
20230627,120000,63758715,3720,3720,3720,3720,1
|
|
20230627,115900,63754995,3725,3725,3725,3725,100
|
|
20230627,115800,63382495,3725,3725,3725,3725,0
|
|
20230627,115700,63382495,3725,3725,3725,3725,1
|
|
20230627,115600,63378770,3720,3720,3720,3720,2
|
|
20230627,115500,63371330,3725,3725,3725,3725,0
|
|
20230627,115400,63371330,3725,3725,3725,3725,0
|
|
20230627,115300,63371330,3725,3725,3725,3725,0
|
|
20230627,115200,63371330,3725,3725,3725,3725,0
|
|
20230627,115100,63371330,3725,3725,3725,3725,0
|
|
20230627,115000,63371330,3725,3725,3725,3725,0
|
|
20230627,114900,63371330,3725,3725,3725,3725,0
|
|
20230627,114800,63371330,3725,3725,3725,3725,0
|
|
20230627,114700,63371330,3725,3725,3725,3725,90
|
|
20230627,114600,63036080,3725,3725,3725,3725,0
|
|
20230627,114500,63036080,3725,3725,3725,3725,0
|
|
20230627,114400,63036080,3725,3725,3725,3725,10
|
|
20230627,114300,62998830,3725,3725,3725,3725,0
|
|
20230627,114200,62998830,3725,3725,3725,3725,1
|
|
20230627,114100,62995105,3715,3715,3715,3715,0
|
|
20230627,114000,62995105,3715,3715,3715,3715,0
|
|
20230627,113900,62995105,3715,3715,3715,3715,0
|
|
20230627,113800,62995105,3715,3715,3715,3715,1
|
|
20230627,113700,62991390,3725,3725,3725,3725,2
|
|
20230627,113600,62983940,3725,3725,3725,3725,0
|
|
20230627,113500,62983940,3725,3725,3725,3725,0
|
|
20230627,113400,62983940,3725,3725,3725,3725,0
|
|
20230627,113300,62983940,3725,3725,3725,3725,1
|
|
20230627,113200,62980215,3725,3725,3725,3725,18
|
|
20230627,113100,62913165,3715,3715,3715,3715,0
|
|
20230627,113000,62913165,3715,3715,3715,3715,0
|
|
20230627,112900,62913165,3715,3720,3720,3715,1521
|
|
20230627,112800,57256545,3725,3725,3725,3725,28
|
|
20230627,112700,57152245,3725,3725,3725,3725,0
|
|
20230627,112600,57152245,3725,3725,3725,3725,2
|
|
20230627,112500,57144795,3725,3725,3725,3725,0
|
|
20230627,112400,57144795,3725,3725,3725,3725,10
|
|
20230627,112300,57107545,3725,3725,3725,3725,0
|
|
20230627,112200,57107545,3725,3725,3725,3725,136
|
|
20230627,112100,56600945,3730,3730,3730,3730,0
|
|
20230627,112000,56600945,3730,3730,3730,3730,0
|
|
20230627,111900,56600945,3730,3730,3730,3730,0
|
|
20230627,111800,56600945,3730,3730,3730,3730,23
|
|
20230627,111700,56515155,3730,3730,3730,3730,0
|
|
20230627,111600,56515155,3730,3730,3730,3730,0
|
|
20230627,111500,56515155,3730,3730,3730,3730,0
|
|
20230627,111400,56515155,3730,3730,3730,3730,100
|
|
20230627,111300,56142155,3735,3735,3735,3735,0
|
|
20230627,111200,56142155,3735,3735,3735,3735,0
|
|
20230627,111100,56142155,3735,3735,3735,3735,1
|
|
20230627,111000,56138420,3720,3720,3720,3720,0
|
|
20230627,110900,56138420,3720,3720,3720,3720,0
|
|
20230627,110800,56138420,3720,3720,3720,3720,36
|
|
20230627,110700,56004500,3720,3720,3720,3720,100
|
|
20230627,110600,55632500,3720,3725,3725,3720,1340
|
|
20230627,110500,50641590,3735,3735,3735,3735,0
|
|
20230627,110400,50641590,3735,3735,3735,3735,0
|
|
20230627,110300,50641590,3735,3730,3735,3730,1400
|
|
20230627,110200,45412945,3730,3730,3730,3730,253
|
|
20230627,110100,44469255,3730,3730,3730,3730,1
|
|
20230627,110000,44465525,3730,3730,3730,3730,40
|
|
20230627,105900,44316325,3730,3730,3730,3730,36
|
|
20230627,105800,44182045,3730,3730,3730,3730,100
|
|
20230627,105700,43809045,3730,3730,3730,3730,0
|
|
20230627,105600,43809045,3730,3730,3730,3730,116
|
|
20230627,105500,43376365,3730,3730,3730,3730,194
|
|
20230627,105400,42652745,3730,3735,3735,3730,104
|
|
20230627,105300,42264820,3725,3725,3725,3725,0
|
|
20230627,105200,42264820,3725,3725,3725,3725,0
|
|
20230627,105100,42264820,3725,3725,3725,3725,0
|
|
20230627,105000,42264820,3725,3725,3725,3725,8
|
|
20230627,104900,42235020,3735,3735,3735,3735,0
|
|
20230627,104800,42235020,3735,3735,3735,3735,0
|
|
20230627,104700,42235020,3735,3735,3735,3730,269
|
|
20230627,104600,41230905,3740,3740,3740,3740,0
|
|
20230627,104500,41230905,3740,3740,3740,3740,0
|
|
20230627,104400,41230905,3740,3740,3740,3740,0
|
|
20230627,104300,41230905,3740,3735,3755,3735,135
|
|
20230627,104200,40726655,3735,3735,3735,3735,0
|
|
20230627,104100,40726655,3735,3735,3735,3735,2
|
|
20230627,104000,40719185,3735,3735,3735,3735,0
|
|
20230627,103900,40719185,3735,3735,3735,3735,0
|
|
20230627,103800,40719185,3735,3735,3735,3735,0
|
|
20230627,103700,40719185,3735,3735,3735,3735,0
|
|
20230627,103600,40719185,3735,3735,3735,3730,22
|
|
20230627,103500,40637115,3730,3730,3730,3730,3
|
|
20230627,103400,40625925,3735,3735,3735,3735,0
|
|
20230627,103300,40625925,3735,3725,3735,3725,6
|
|
20230627,103200,40603525,3735,3730,3735,3730,46
|
|
20230627,103100,40431940,3730,3730,3730,3730,5
|
|
20230627,103000,40413290,3735,3730,3735,3730,1525
|
|
20230627,102900,34720275,3735,3735,3735,3735,50
|
|
20230627,102800,34533525,3735,3735,3735,3735,145
|
|
20230627,102700,33991950,3735,3735,3735,3735,13
|
|
20230627,102600,33943395,3735,3735,3735,3735,13
|
|
20230627,102500,33894840,3735,3735,3735,3735,2380
|
|
20230627,102400,25005540,3740,3745,3745,3740,656
|
|
20230627,102300,22551610,3745,3745,3745,3745,0
|
|
20230627,102200,22551610,3745,3745,3745,3745,0
|
|
20230627,102100,22551610,3745,3745,3745,3745,0
|
|
20230627,102000,22551610,3745,3745,3745,3745,50
|
|
20230627,101900,22364360,3755,3755,3755,3755,132
|
|
20230627,101800,21868700,3760,3760,3760,3760,0
|
|
20230627,101700,21868700,3760,3760,3760,3760,1
|
|
20230627,101600,21864940,3740,3740,3740,3740,0
|
|
20230627,101500,21864940,3740,3740,3740,3740,269
|
|
20230627,101400,20858880,3745,3760,3760,3745,77
|
|
20230627,101300,20570500,3745,3765,3765,3745,101
|
|
20230627,101200,20192235,3745,3745,3745,3745,0
|
|
20230627,101100,20192235,3745,3745,3745,3745,0
|
|
20230627,101000,20192235,3745,3745,3745,3745,0
|
|
20230627,100900,20192235,3745,3745,3745,3745,5
|
|
20230627,100800,20173510,3745,3745,3745,3745,0
|
|
20230627,100700,20173510,3745,3745,3745,3745,93
|
|
20230627,100600,19825225,3740,3740,3740,3740,0
|
|
20230627,100500,19825225,3740,3740,3740,3740,0
|
|
20230627,100400,19825225,3740,3740,3740,3740,2
|
|
20230627,100300,19817745,3745,3745,3745,3745,282
|
|
20230627,100200,18761655,3750,3750,3750,3750,0
|
|
20230627,100100,18761655,3750,3750,3750,3750,6
|
|
20230627,100000,18739155,3750,3750,3750,3750,0
|
|
20230627,095900,18739155,3750,3750,3750,3750,1
|
|
20230627,095800,18735405,3745,3745,3745,3745,400
|
|
20230627,095700,17237405,3750,3750,3750,3750,0
|
|
20230627,095600,17237405,3750,3750,3750,3750,0
|
|
20230627,095500,17237405,3750,3750,3750,3750,0
|
|
20230627,095400,17237405,3750,3750,3750,3750,0
|
|
20230627,095300,17237405,3750,3750,3750,3750,0
|
|
20230627,095200,17237405,3750,3750,3750,3750,500
|
|
20230627,095100,15362405,3745,3745,3745,3745,17
|
|
20230627,095000,15298740,3750,3750,3750,3750,0
|
|
20230627,094900,15298740,3750,3750,3750,3750,0
|
|
20230627,094800,15298740,3750,3750,3750,3750,0
|
|
20230627,094700,15298740,3750,3750,3750,3750,6
|
|
20230627,094600,15276240,3750,3750,3750,3750,2
|
|
20230627,094500,15268740,3750,3750,3750,3750,0
|
|
20230627,094400,15268740,3750,3750,3750,3750,0
|
|
20230627,094300,15268740,3750,3750,3750,3750,0
|
|
20230627,094200,15268740,3750,3750,3750,3750,0
|
|
20230627,094100,15268740,3750,3750,3750,3750,1
|
|
20230627,094000,15264990,3745,3745,3745,3745,0
|
|
20230627,093900,15264990,3745,3745,3745,3745,0
|
|
20230627,093800,15264990,3745,3750,3750,3745,311
|
|
20230627,093700,14098790,3750,3750,3750,3750,3
|
|
20230627,093600,14087540,3750,3750,3750,3750,2
|
|
20230627,093500,14080040,3750,3750,3750,3750,0
|
|
20230627,093400,14080040,3750,3750,3750,3750,0
|
|
20230627,093300,14080040,3750,3750,3750,3750,5
|
|
20230627,093200,14061290,3750,3740,3750,3740,11
|
|
20230627,093100,14020070,3740,3740,3740,3740,49
|
|
20230627,093000,13836810,3740,3740,3740,3740,1017
|
|
20230627,092900,10033230,3740,3745,3745,3740,290
|
|
20230627,092800,8948520,3750,3750,3750,3750,0
|
|
20230627,092700,8948520,3750,3750,3750,3750,0
|
|
20230627,092600,8948520,3750,3750,3750,3750,0
|
|
20230627,092500,8948520,3750,3750,3750,3750,0
|
|
20230627,092400,8948520,3750,3750,3750,3750,0
|
|
20230627,092300,8948520,3750,3740,3750,3740,286
|
|
20230627,092200,7878870,3750,3750,3750,3750,150
|
|
20230627,092100,7316370,3750,3750,3750,3750,0
|
|
20230627,092000,7316370,3750,3750,3750,3750,0
|
|
20230627,091900,7316370,3750,3750,3750,3750,0
|
|
20230627,091800,7316370,3750,3750,3750,3750,0
|
|
20230627,091700,7316370,3750,3750,3750,3750,0
|
|
20230627,091600,7316370,3750,3735,3750,3735,101
|
|
20230627,091500,6939120,3750,3750,3750,3750,10
|
|
20230627,091400,6901620,3750,3750,3750,3750,0
|
|
20230627,091300,6901620,3750,3750,3750,3750,364
|
|
20230627,091200,5536620,3750,3740,3750,3735,537
|
|
20230627,091100,3530505,3750,3750,3750,3750,110
|
|
20230627,091000,3118005,3750,3750,3750,3750,0
|
|
20230627,090900,3118005,3750,3735,3760,3735,31
|
|
20230627,090800,3001795,3740,3745,3745,3740,26
|
|
20230627,090700,2904500,3750,3750,3750,3750,0
|
|
20230627,090600,2904500,3750,3750,3750,3750,223
|
|
20230627,090500,2068250,3770,3770,3770,3770,8
|
|
20230627,090400,2038090,3770,3770,3770,3770,11
|
|
20230627,090300,1996620,3770,3770,3770,3770,1
|
|
20230627,090200,1992850,3750,3750,3750,3750,15
|
|
20230627,090100,1936600,3765,3765,3765,3765,69
|
|
20230627,090000,1676815,3765,3760,3765,3760,416
|