578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183500,107736320,3680,3680,3680,3680,860
|
|
20230627,183400,107736320,3680,3680,3680,3680,0
|
|
20230627,183300,107736320,3680,3680,3680,3680,0
|
|
20230627,183200,107736320,3680,3680,3680,3680,0
|
|
20230627,183100,107736320,3680,3680,3680,3680,0
|
|
20230627,183000,107736320,3680,3680,3680,3680,0
|
|
20230627,182900,107736320,3680,3680,3680,3680,0
|
|
20230627,182800,107736320,3680,3680,3680,3680,0
|
|
20230627,182700,107736320,3680,3680,3680,3680,0
|
|
20230627,182600,107736320,3680,3680,3680,3680,0
|
|
20230627,182500,107736320,3680,3680,3680,3680,0
|
|
20230627,182400,107736320,3680,3680,3680,3680,0
|
|
20230627,182300,107736320,3680,3680,3680,3680,0
|
|
20230627,182200,107736320,3680,3680,3680,3680,0
|
|
20230627,182100,107736320,3680,3680,3680,3680,0
|
|
20230627,182000,107736320,3680,3680,3680,3680,0
|
|
20230627,181900,107736320,3680,3680,3680,3680,0
|
|
20230627,181800,107736320,3680,3680,3680,3680,0
|
|
20230627,181700,107736320,3680,3680,3680,3680,0
|
|
20230627,181600,107736320,3680,3680,3680,3680,0
|
|
20230627,181500,107736320,3680,3680,3680,3680,0
|
|
20230627,181400,107736320,3680,3680,3680,3680,0
|
|
20230627,181300,107736320,3680,3680,3680,3680,0
|
|
20230627,181200,107736320,3680,3680,3680,3680,0
|
|
20230627,181100,107736320,3680,3680,3680,3680,0
|
|
20230627,181000,107736320,3680,3680,3680,3680,0
|
|
20230627,180900,107736320,3680,3680,3680,3680,0
|
|
20230627,180800,107736320,3680,3680,3680,3680,0
|
|
20230627,180700,107736320,3680,3680,3680,3680,0
|
|
20230627,180600,107736320,3680,3680,3680,3680,0
|
|
20230627,180500,107736320,3680,3680,3680,3680,860
|
|
20230627,180400,107736320,3680,3680,3680,3680,0
|
|
20230627,180300,107736320,3680,3680,3680,3680,0
|
|
20230627,180200,107736320,3680,3680,3680,3680,0
|
|
20230627,180100,107736320,3680,3680,3680,3680,0
|
|
20230627,180000,107736320,3680,3680,3680,3680,0
|
|
20230627,175900,107736320,3680,3680,3680,3680,0
|
|
20230627,175800,107736320,3680,3680,3680,3680,0
|
|
20230627,175700,107736320,3680,3680,3680,3680,0
|
|
20230627,175600,107736320,3680,3680,3680,3680,0
|
|
20230627,175500,107736320,3680,3680,3680,3680,0
|
|
20230627,175400,107736320,3680,3680,3680,3680,0
|
|
20230627,175300,107736320,3680,3680,3680,3680,0
|
|
20230627,175200,107736320,3680,3680,3680,3680,0
|
|
20230627,175100,107736320,3680,3680,3680,3680,0
|
|
20230627,175000,107736320,3680,3680,3680,3680,0
|
|
20230627,174900,107736320,3680,3680,3680,3680,0
|
|
20230627,174800,107736320,3680,3680,3680,3680,0
|
|
20230627,174700,107736320,3680,3680,3680,3680,0
|
|
20230627,174600,107736320,3680,3680,3680,3680,0
|
|
20230627,174500,107736320,3680,3680,3680,3680,0
|
|
20230627,174400,107736320,3680,3680,3680,3680,0
|
|
20230627,174300,107736320,3680,3680,3680,3680,0
|
|
20230627,174200,107736320,3680,3680,3680,3680,0
|
|
20230627,174100,107736320,3680,3680,3680,3680,0
|
|
20230627,174000,107736320,3680,3680,3680,3680,0
|
|
20230627,173900,107736320,3680,3680,3680,3680,0
|
|
20230627,173800,107736320,3680,3680,3680,3680,0
|
|
20230627,173700,107736320,3680,3680,3680,3680,0
|
|
20230627,173600,107736320,3680,3680,3680,3680,0
|
|
20230627,173500,107736320,3680,3680,3680,3680,860
|
|
20230627,173400,107736320,3680,3680,3680,3680,0
|
|
20230627,173300,107736320,3680,3680,3680,3680,0
|
|
20230627,173200,107736320,3680,3680,3680,3680,0
|
|
20230627,173100,107736320,3680,3680,3680,3680,0
|
|
20230627,173000,107736320,3680,3680,3680,3680,0
|
|
20230627,172900,107736320,3680,3680,3680,3680,0
|
|
20230627,172800,107736320,3680,3680,3680,3680,0
|
|
20230627,172700,107736320,3680,3680,3680,3680,0
|
|
20230627,172600,107736320,3680,3680,3680,3680,0
|
|
20230627,172500,107736320,3680,3680,3680,3680,0
|
|
20230627,172400,107736320,3680,3680,3680,3680,0
|
|
20230627,172300,107736320,3680,3680,3680,3680,0
|
|
20230627,172200,107736320,3680,3680,3680,3680,0
|
|
20230627,172100,107736320,3680,3680,3680,3680,0
|
|
20230627,172000,107736320,3680,3680,3680,3680,0
|
|
20230627,171900,107736320,3680,3680,3680,3680,0
|
|
20230627,171800,107736320,3680,3680,3680,3680,0
|
|
20230627,171700,107736320,3680,3680,3680,3680,0
|
|
20230627,171600,107736320,3680,3680,3680,3680,0
|
|
20230627,171500,107736320,3680,3680,3680,3680,0
|
|
20230627,171400,107736320,3680,3680,3680,3680,0
|
|
20230627,171300,107736320,3680,3680,3680,3680,0
|
|
20230627,171200,107736320,3680,3680,3680,3680,0
|
|
20230627,171100,107736320,3680,3680,3680,3680,0
|
|
20230627,171000,107736320,3680,3680,3680,3680,0
|
|
20230627,170900,107736320,3680,3680,3680,3680,0
|
|
20230627,170800,107736320,3680,3680,3680,3680,0
|
|
20230627,170700,107736320,3680,3680,3680,3680,0
|
|
20230627,170600,107736320,3680,3680,3680,3680,0
|
|
20230627,170500,107736320,3680,3680,3680,3680,860
|
|
20230627,170400,107736320,3680,3680,3680,3680,0
|
|
20230627,170300,107736320,3680,3680,3680,3680,0
|
|
20230627,170200,107736320,3680,3680,3680,3680,0
|
|
20230627,170100,107736320,3680,3680,3680,3680,0
|
|
20230627,170000,107736320,3680,3680,3680,3680,0
|
|
20230627,165900,107736320,3680,3680,3680,3680,0
|
|
20230627,165800,107736320,3680,3680,3680,3680,0
|
|
20230627,165700,107736320,3680,3680,3680,3680,0
|
|
20230627,165600,107736320,3680,3680,3680,3680,0
|
|
20230627,165500,107736320,3680,3680,3680,3680,0
|
|
20230627,165400,107736320,3680,3680,3680,3680,0
|
|
20230627,165300,107736320,3680,3680,3680,3680,0
|
|
20230627,165200,107736320,3680,3680,3680,3680,0
|
|
20230627,165100,107736320,3680,3680,3680,3680,0
|
|
20230627,165000,107736320,3680,3680,3680,3680,0
|
|
20230627,164900,107736320,3680,3680,3680,3680,0
|
|
20230627,164800,107736320,3680,3680,3680,3680,0
|
|
20230627,164700,107736320,3680,3680,3680,3680,0
|
|
20230627,164600,107736320,3680,3680,3680,3680,0
|
|
20230627,164500,107736320,3680,3680,3680,3680,0
|
|
20230627,164400,107736320,3680,3680,3680,3680,0
|
|
20230627,164300,107736320,3680,3680,3680,3680,0
|
|
20230627,164200,107736320,3680,3680,3680,3680,0
|
|
20230627,164100,107736320,3680,3680,3680,3680,0
|
|
20230627,164000,107736320,3680,3680,3680,3680,0
|
|
20230627,163900,107736320,3680,3680,3680,3680,0
|
|
20230627,163800,107736320,3680,3680,3680,3680,0
|
|
20230627,163700,107736320,3680,3680,3680,3680,0
|
|
20230627,163600,107736320,3680,3680,3680,3680,0
|
|
20230627,163500,107736320,3680,3680,3680,3680,860
|
|
20230627,163400,107736320,3680,3680,3680,3680,0
|
|
20230627,163300,107736320,3680,3680,3680,3680,0
|
|
20230627,163200,107736320,3680,3680,3680,3680,0
|
|
20230627,163100,107736320,3680,3680,3680,3680,0
|
|
20230627,163000,107736320,3680,3680,3680,3680,0
|
|
20230627,162900,107736320,3680,3680,3680,3680,0
|
|
20230627,162800,107736320,3680,3680,3680,3680,0
|
|
20230627,162700,107736320,3680,3680,3680,3680,0
|
|
20230627,162600,107736320,3680,3680,3680,3680,0
|
|
20230627,162500,107736320,3680,3680,3680,3680,0
|
|
20230627,162400,107736320,3680,3680,3680,3680,0
|
|
20230627,162300,107736320,3680,3680,3680,3680,0
|
|
20230627,162200,107736320,3680,3680,3680,3680,0
|
|
20230627,162100,107736320,3680,3680,3680,3680,0
|
|
20230627,162000,107736320,3680,3680,3680,3680,0
|
|
20230627,161900,107736320,3680,3680,3680,3680,0
|
|
20230627,161800,107736320,3680,3680,3680,3680,0
|
|
20230627,161700,107736320,3680,3680,3680,3680,0
|
|
20230627,161600,107736320,3680,3680,3680,3680,0
|
|
20230627,161500,107736320,3680,3680,3680,3680,0
|
|
20230627,161400,107736320,3680,3680,3680,3680,0
|
|
20230627,161300,107736320,3680,3680,3680,3680,0
|
|
20230627,161200,107736320,3680,3680,3680,3680,0
|
|
20230627,161100,107736320,3680,3680,3680,3680,0
|
|
20230627,161000,107736320,3680,3680,3680,3680,0
|
|
20230627,160900,107736320,3680,3680,3680,3680,0
|
|
20230627,160800,107736320,3680,3680,3680,3680,0
|
|
20230627,160700,107736320,3680,3680,3680,3680,0
|
|
20230627,160600,107736320,3680,3680,3680,3680,0
|
|
20230627,160500,107736320,3680,3680,3680,3680,860
|
|
20230627,160400,107736320,3680,3680,3680,3680,0
|
|
20230627,160300,107736320,3680,3680,3680,3680,0
|
|
20230627,160200,107736320,3680,3680,3680,3680,0
|
|
20230627,160100,107736320,3680,3680,3680,3680,0
|
|
20230627,160000,107736320,3680,3680,3680,3680,0
|
|
20230627,155900,107736320,3680,3680,3680,3680,0
|
|
20230627,155800,107736320,3680,3680,3680,3680,0
|
|
20230627,155700,107736320,3680,3680,3680,3680,0
|
|
20230627,155600,107736320,3680,3680,3680,3680,0
|
|
20230627,155500,107736320,3680,3680,3680,3680,0
|
|
20230627,155400,107736320,3680,3680,3680,3680,0
|
|
20230627,155300,107736320,3680,3680,3680,3680,0
|
|
20230627,155200,107736320,3680,3680,3680,3680,0
|
|
20230627,155100,107736320,3680,3680,3680,3680,0
|
|
20230627,155000,107736320,3680,3680,3680,3680,0
|
|
20230627,154900,107736320,3680,3680,3680,3680,0
|
|
20230627,154800,107736320,3680,3680,3680,3680,0
|
|
20230627,154700,107736320,3680,3680,3680,3680,0
|
|
20230627,154600,107736320,3680,3680,3680,3680,0
|
|
20230627,154500,107736320,3680,3680,3680,3680,0
|
|
20230627,154400,107736320,3680,3680,3680,3680,0
|
|
20230627,154300,107736320,3680,3680,3680,3680,0
|
|
20230627,154200,107736320,3680,3680,3680,3680,0
|
|
20230627,154100,107736320,3680,3680,3680,3680,0
|
|
20230627,154000,107736320,3680,3680,3680,3680,0
|
|
20230627,153900,107736320,3680,3680,3680,3680,0
|
|
20230627,153800,107736320,3680,3680,3680,3680,0
|
|
20230627,153700,107736320,3680,3680,3680,3680,0
|
|
20230627,153600,107736320,3680,3680,3680,3680,0
|
|
20230627,153500,107736320,3680,3680,3680,3680,860
|
|
20230627,153400,107736320,3680,3680,3680,3680,0
|
|
20230627,153300,107736320,3680,3680,3680,3680,0
|
|
20230627,153200,107736320,3680,3680,3680,3680,0
|
|
20230627,153100,107736320,3680,3680,3680,3680,0
|
|
20230627,153000,107736320,3680,3680,3680,3680,860
|
|
20230627,152900,104571520,3680,3680,3680,3680,0
|
|
20230627,152800,104571520,3680,3680,3680,3680,0
|
|
20230627,152700,104571520,3680,3680,3680,3680,0
|
|
20230627,152600,104571520,3680,3680,3680,3680,0
|
|
20230627,152500,104571520,3680,3680,3680,3680,0
|
|
20230627,152400,104571520,3680,3680,3680,3680,0
|
|
20230627,152300,104571520,3680,3680,3680,3680,0
|
|
20230627,152200,104571520,3680,3680,3680,3680,0
|
|
20230627,152100,104571520,3680,3680,3680,3680,0
|
|
20230627,152000,104571520,3680,3680,3680,3680,0
|
|
20230627,151900,104571520,3680,3685,3715,3680,550
|
|
20230627,151800,102546790,3715,3670,3715,3670,935
|
|
20230627,151700,99103090,3670,3690,3690,3670,650
|
|
20230627,151600,96716225,3720,3675,3720,3670,590
|
|
20230627,151500,94548950,3670,3670,3670,3665,1222
|
|
20230627,151400,90066570,3670,3670,3670,3670,17
|
|
20230627,151300,90004180,3670,3670,3670,3670,469
|
|
20230627,151200,88282950,3670,3670,3670,3670,0
|
|
20230627,151100,88282950,3670,3670,3670,3670,487
|
|
20230627,151000,86495660,3675,3680,3680,3675,485
|
|
20230627,150900,84713280,3695,3695,3695,3695,0
|
|
20230627,150800,84713280,3695,3695,3695,3695,50
|
|
20230627,150700,84528530,3695,3695,3695,3695,0
|
|
20230627,150600,84528530,3695,3695,3695,3695,50
|
|
20230627,150500,84343780,3670,3670,3670,3670,0
|
|
20230627,150400,84343780,3670,3670,3670,3670,0
|
|
20230627,150300,84343780,3670,3670,3670,3670,0
|
|
20230627,150200,84343780,3670,3680,3680,3670,597
|
|
20230627,150100,82147165,3685,3685,3685,3685,2
|
|
20230627,150000,82139795,3700,3700,3700,3700,0
|
|
20230627,145900,82139795,3700,3700,3700,3700,0
|
|
20230627,145800,82139795,3700,3700,3700,3700,90
|
|
20230627,145700,81806795,3680,3680,3680,3680,0
|
|
20230627,145600,81806795,3680,3680,3680,3680,0
|
|
20230627,145500,81806795,3680,3680,3680,3680,44
|
|
20230627,145400,81644875,3680,3680,3680,3680,0
|
|
20230627,145300,81644875,3680,3680,3680,3680,0
|
|
20230627,145200,81644875,3680,3680,3680,3680,0
|
|
20230627,145100,81644875,3680,3680,3680,3680,1
|
|
20230627,145000,81641195,3680,3680,3680,3680,0
|
|
20230627,144900,81641195,3680,3680,3680,3680,0
|
|
20230627,144800,81641195,3680,3680,3680,3680,0
|
|
20230627,144700,81641195,3680,3680,3680,3680,0
|
|
20230627,144600,81641195,3680,3680,3680,3680,0
|
|
20230627,144500,81641195,3680,3680,3680,3680,0
|
|
20230627,144400,81641195,3680,3680,3680,3680,0
|
|
20230627,144300,81641195,3680,3680,3680,3680,0
|
|
20230627,144200,81641195,3680,3680,3680,3680,0
|
|
20230627,144100,81641195,3680,3680,3680,3680,0
|
|
20230627,144000,81641195,3680,3680,3680,3680,720
|
|
20230627,143900,78991595,3680,3680,3680,3680,0
|
|
20230627,143800,78991595,3680,3680,3680,3680,0
|
|
20230627,143700,78991595,3680,3680,3680,3680,0
|
|
20230627,143600,78991595,3680,3680,3680,3680,0
|
|
20230627,143500,78991595,3680,3680,3680,3680,0
|
|
20230627,143400,78991595,3680,3680,3680,3680,0
|
|
20230627,143300,78991595,3680,3680,3680,3680,0
|
|
20230627,143200,78991595,3680,3680,3680,3680,0
|
|
20230627,143100,78991595,3680,3680,3680,3680,723
|
|
20230627,143000,76330955,3680,3680,3680,3680,0
|
|
20230627,142900,76330955,3680,3680,3680,3680,0
|
|
20230627,142800,76330955,3680,3685,3685,3680,505
|
|
20230627,142700,74472105,3680,3680,3680,3680,0
|
|
20230627,142600,74472105,3680,3685,3685,3680,5
|
|
20230627,142500,74453690,3685,3685,3685,3685,4
|
|
20230627,142400,74438950,3685,3690,3690,3685,121
|
|
20230627,142300,73992480,3695,3695,3695,3695,0
|
|
20230627,142200,73992480,3695,3695,3695,3695,0
|
|
20230627,142100,73992480,3695,3695,3695,3695,0
|
|
20230627,142000,73992480,3695,3695,3695,3695,0
|
|
20230627,141900,73992480,3695,3695,3695,3695,0
|
|
20230627,141800,73992480,3695,3695,3695,3695,0
|
|
20230627,141700,73992480,3695,3695,3695,3695,0
|
|
20230627,141600,73992480,3695,3695,3695,3695,0
|
|
20230627,141500,73992480,3695,3695,3695,3695,0
|
|
20230627,141400,73992480,3695,3695,3695,3695,0
|
|
20230627,141300,73992480,3695,3695,3695,3695,0
|
|
20230627,141200,73992480,3695,3695,3695,3695,0
|
|
20230627,141100,73992480,3695,3695,3695,3695,0
|
|
20230627,141000,73992480,3695,3695,3695,3695,0
|
|
20230627,140900,73992480,3695,3695,3695,3695,0
|
|
20230627,140800,73992480,3695,3695,3695,3695,0
|
|
20230627,140700,73992480,3695,3695,3695,3695,0
|
|
20230627,140600,73992480,3695,3695,3695,3695,0
|
|
20230627,140500,73992480,3695,3695,3695,3695,0
|
|
20230627,140400,73992480,3695,3695,3695,3695,0
|
|
20230627,140300,73992480,3695,3695,3695,3695,0
|
|
20230627,140200,73992480,3695,3695,3695,3695,0
|
|
20230627,140100,73992480,3695,3695,3695,3695,0
|
|
20230627,140000,73992480,3695,3695,3695,3695,89
|
|
20230627,135900,73663625,3695,3695,3695,3695,0
|
|
20230627,135800,73663625,3695,3700,3700,3695,8
|
|
20230627,135700,73634030,3700,3700,3700,3700,0
|
|
20230627,135600,73634030,3700,3700,3700,3700,45
|
|
20230627,135500,73467530,3705,3705,3705,3705,0
|
|
20230627,135400,73467530,3705,3705,3705,3705,0
|
|
20230627,135300,73467530,3705,3705,3705,3705,0
|
|
20230627,135200,73467530,3705,3705,3705,3705,0
|
|
20230627,135100,73467530,3705,3705,3705,3705,0
|
|
20230627,135000,73467530,3705,3705,3705,3705,0
|
|
20230627,134900,73467530,3705,3705,3705,3705,0
|
|
20230627,134800,73467530,3705,3705,3705,3705,0
|
|
20230627,134700,73467530,3705,3705,3705,3705,0
|
|
20230627,134600,73467530,3705,3705,3705,3705,0
|
|
20230627,134500,73467530,3705,3705,3705,3705,0
|
|
20230627,134400,73467530,3705,3705,3705,3705,380
|
|
20230627,134300,72059630,3705,3705,3705,3705,0
|
|
20230627,134200,72059630,3705,3705,3705,3705,0
|
|
20230627,134100,72059630,3705,3705,3705,3705,0
|
|
20230627,134000,72059630,3705,3705,3705,3705,0
|
|
20230627,133900,72059630,3705,3705,3705,3705,0
|
|
20230627,133800,72059630,3705,3705,3705,3705,0
|
|
20230627,133700,72059630,3705,3705,3705,3705,0
|
|
20230627,133600,72059630,3705,3705,3705,3705,0
|
|
20230627,133500,72059630,3705,3705,3705,3705,0
|
|
20230627,133400,72059630,3705,3705,3705,3705,0
|
|
20230627,133300,72059630,3705,3705,3705,3705,0
|
|
20230627,133200,72059630,3705,3705,3705,3705,50
|
|
20230627,133100,71874380,3700,3700,3700,3700,0
|
|
20230627,133000,71874380,3700,3700,3700,3700,38
|
|
20230627,132900,71733780,3700,3700,3700,3700,0
|
|
20230627,132800,71733780,3700,3700,3700,3700,0
|
|
20230627,132700,71733780,3700,3700,3700,3700,0
|
|
20230627,132600,71733780,3700,3700,3700,3700,0
|
|
20230627,132500,71733780,3700,3700,3700,3700,0
|
|
20230627,132400,71733780,3700,3700,3700,3700,0
|
|
20230627,132300,71733780,3700,3700,3700,3700,0
|
|
20230627,132200,71733780,3700,3700,3700,3700,0
|
|
20230627,132100,71733780,3700,3700,3700,3700,0
|
|
20230627,132000,71733780,3700,3700,3700,3700,0
|
|
20230627,131900,71733780,3700,3700,3700,3700,0
|
|
20230627,131800,71733780,3700,3700,3700,3700,0
|
|
20230627,131700,71733780,3700,3700,3700,3700,0
|
|
20230627,131600,71733780,3700,3700,3700,3700,0
|
|
20230627,131500,71733780,3700,3700,3700,3700,0
|
|
20230627,131400,71733780,3700,3700,3700,3700,0
|
|
20230627,131300,71733780,3700,3700,3700,3700,0
|
|
20230627,131200,71733780,3700,3700,3700,3700,0
|
|
20230627,131100,71733780,3700,3700,3700,3700,0
|
|
20230627,131000,71733780,3700,3700,3705,3700,84
|
|
20230627,130900,71422975,3700,3700,3700,3700,51
|
|
20230627,130800,71234275,3715,3715,3715,3715,0
|
|
20230627,130700,71234275,3715,3715,3715,3715,0
|
|
20230627,130600,71234275,3715,3715,3715,3715,0
|
|
20230627,130500,71234275,3715,3715,3715,3715,0
|
|
20230627,130400,71234275,3715,3715,3715,3715,0
|
|
20230627,130300,71234275,3715,3715,3715,3715,0
|
|
20230627,130200,71234275,3715,3715,3715,3715,0
|
|
20230627,130100,71234275,3715,3715,3715,3715,116
|
|
20230627,130000,70803335,3715,3715,3715,3715,0
|
|
20230627,125900,70803335,3715,3715,3715,3715,0
|
|
20230627,125800,70803335,3715,3715,3715,3715,0
|
|
20230627,125700,70803335,3715,3715,3715,3715,1
|
|
20230627,125600,70799620,3685,3685,3685,3685,44
|
|
20230627,125500,70637480,3715,3715,3715,3715,0
|
|
20230627,125400,70637480,3715,3715,3715,3715,11
|
|
20230627,125300,70596615,3715,3715,3715,3715,20
|
|
20230627,125200,70522315,3720,3695,3720,3695,22
|
|
20230627,125100,70440760,3670,3670,3670,3670,0
|
|
20230627,125000,70440760,3670,3670,3670,3670,0
|
|
20230627,124900,70440760,3670,3670,3670,3670,0
|
|
20230627,124800,70440760,3670,3670,3670,3670,0
|
|
20230627,124700,70440760,3670,3670,3670,3670,0
|
|
20230627,124600,70440760,3670,3670,3670,3670,0
|
|
20230627,124500,70440760,3670,3670,3670,3670,0
|
|
20230627,124400,70440760,3670,3670,3670,3670,0
|
|
20230627,124300,70440760,3670,3670,3670,3670,0
|
|
20230627,124200,70440760,3670,3670,3670,3670,0
|
|
20230627,124100,70440760,3670,3670,3670,3670,0
|
|
20230627,124000,70440760,3670,3670,3670,3670,0
|
|
20230627,123900,70440760,3670,3670,3670,3670,0
|
|
20230627,123800,70440760,3670,3670,3670,3670,0
|
|
20230627,123700,70440760,3670,3670,3670,3670,0
|
|
20230627,123600,70440760,3670,3670,3670,3670,0
|
|
20230627,123500,70440760,3670,3670,3670,3670,2
|
|
20230627,123400,70433420,3695,3695,3695,3695,0
|
|
20230627,123300,70433420,3695,3695,3695,3695,0
|
|
20230627,123200,70433420,3695,3695,3695,3695,0
|
|
20230627,123100,70433420,3695,3695,3695,3695,0
|
|
20230627,123000,70433420,3695,3695,3695,3695,0
|
|
20230627,122900,70433420,3695,3695,3695,3695,0
|
|
20230627,122800,70433420,3695,3695,3695,3695,0
|
|
20230627,122700,70433420,3695,3695,3695,3695,0
|
|
20230627,122600,70433420,3695,3695,3695,3695,0
|
|
20230627,122500,70433420,3695,3695,3695,3695,0
|
|
20230627,122400,70433420,3695,3685,3695,3685,1367
|
|
20230627,122300,65384615,3660,3660,3660,3660,0
|
|
20230627,122200,65384615,3660,3660,3660,3660,0
|
|
20230627,122100,65384615,3660,3660,3660,3660,0
|
|
20230627,122000,65384615,3660,3660,3660,3660,0
|
|
20230627,121900,65384615,3660,3660,3660,3660,0
|
|
20230627,121800,65384615,3660,3665,3665,3660,250
|
|
20230627,121700,64469610,3665,3665,3665,3665,0
|
|
20230627,121600,64469610,3665,3665,3665,3665,39
|
|
20230627,121500,64326675,3665,3665,3665,3665,34
|
|
20230627,121400,64202065,3665,3665,3665,3665,0
|
|
20230627,121300,64202065,3665,3665,3665,3665,0
|
|
20230627,121200,64202065,3665,3665,3665,3665,0
|
|
20230627,121100,64202065,3665,3665,3665,3665,0
|
|
20230627,121000,64202065,3665,3665,3665,3665,0
|
|
20230627,120900,64202065,3665,3665,3665,3665,100
|
|
20230627,120800,63835565,3670,3670,3670,3670,0
|
|
20230627,120700,63835565,3670,3670,3670,3670,0
|
|
20230627,120600,63835565,3670,3670,3670,3670,0
|
|
20230627,120500,63835565,3670,3670,3670,3670,0
|
|
20230627,120400,63835565,3670,3670,3670,3670,0
|
|
20230627,120300,63835565,3670,3670,3670,3670,0
|
|
20230627,120200,63835565,3670,3670,3670,3670,0
|
|
20230627,120100,63835565,3670,3670,3670,3670,0
|
|
20230627,120000,63835565,3670,3670,3670,3670,0
|
|
20230627,115900,63835565,3670,3670,3670,3670,0
|
|
20230627,115800,63835565,3670,3670,3670,3670,97
|
|
20230627,115700,63479575,3670,3670,3670,3670,0
|
|
20230627,115600,63479575,3670,3670,3670,3670,0
|
|
20230627,115500,63479575,3670,3670,3670,3670,0
|
|
20230627,115400,63479575,3670,3670,3670,3670,0
|
|
20230627,115300,63479575,3670,3670,3670,3670,1
|
|
20230627,115200,63475905,3660,3660,3660,3660,0
|
|
20230627,115100,63475905,3660,3660,3660,3660,0
|
|
20230627,115000,63475905,3660,3660,3660,3660,0
|
|
20230627,114900,63475905,3660,3660,3660,3660,0
|
|
20230627,114800,63475905,3660,3660,3660,3660,0
|
|
20230627,114700,63475905,3660,3660,3660,3660,0
|
|
20230627,114600,63475905,3660,3685,3685,3660,2490
|
|
20230627,114500,54335670,3685,3685,3685,3685,0
|
|
20230627,114400,54335670,3685,3685,3685,3685,1510
|
|
20230627,114300,48771320,3685,3685,3685,3685,0
|
|
20230627,114200,48771320,3685,3685,3685,3685,0
|
|
20230627,114100,48771320,3685,3685,3685,3685,0
|
|
20230627,114000,48771320,3685,3685,3685,3685,0
|
|
20230627,113900,48771320,3685,3685,3685,3685,0
|
|
20230627,113800,48771320,3685,3685,3685,3685,0
|
|
20230627,113700,48771320,3685,3685,3685,3685,200
|
|
20230627,113600,48034320,3685,3685,3685,3685,0
|
|
20230627,113500,48034320,3685,3685,3685,3685,0
|
|
20230627,113400,48034320,3685,3685,3685,3685,0
|
|
20230627,113300,48034320,3685,3685,3685,3685,0
|
|
20230627,113200,48034320,3685,3685,3685,3685,0
|
|
20230627,113100,48034320,3685,3685,3685,3685,0
|
|
20230627,113000,48034320,3685,3685,3685,3685,0
|
|
20230627,112900,48034320,3685,3685,3685,3685,0
|
|
20230627,112800,48034320,3685,3685,3685,3685,0
|
|
20230627,112700,48034320,3685,3685,3685,3685,0
|
|
20230627,112600,48034320,3685,3685,3685,3685,1
|
|
20230627,112500,48030635,3685,3685,3685,3685,0
|
|
20230627,112400,48030635,3685,3690,3690,3685,5
|
|
20230627,112300,48012200,3690,3690,3690,3690,3
|
|
20230627,112200,48001130,3710,3710,3710,3710,0
|
|
20230627,112100,48001130,3710,3710,3710,3710,0
|
|
20230627,112000,48001130,3710,3710,3710,3710,0
|
|
20230627,111900,48001130,3710,3710,3710,3710,0
|
|
20230627,111800,48001130,3710,3710,3710,3710,0
|
|
20230627,111700,48001130,3710,3710,3710,3710,0
|
|
20230627,111600,48001130,3710,3710,3710,3710,0
|
|
20230627,111500,48001130,3710,3710,3710,3710,0
|
|
20230627,111400,48001130,3710,3710,3710,3710,0
|
|
20230627,111300,48001130,3710,3710,3710,3710,0
|
|
20230627,111200,48001130,3710,3710,3710,3710,0
|
|
20230627,111100,48001130,3710,3710,3710,3710,0
|
|
20230627,111000,48001130,3710,3710,3710,3710,0
|
|
20230627,110900,48001130,3710,3710,3710,3710,0
|
|
20230627,110800,48001130,3710,3710,3710,3710,0
|
|
20230627,110700,48001130,3710,3710,3710,3710,0
|
|
20230627,110600,48001130,3710,3710,3710,3710,15
|
|
20230627,110500,47945480,3685,3690,3690,3685,46
|
|
20230627,110400,47775950,3685,3685,3685,3685,0
|
|
20230627,110300,47775950,3685,3685,3685,3685,0
|
|
20230627,110200,47775950,3685,3685,3685,3685,0
|
|
20230627,110100,47775950,3685,3685,3685,3685,0
|
|
20230627,110000,47775950,3685,3685,3685,3685,0
|
|
20230627,105900,47775950,3685,3685,3685,3685,0
|
|
20230627,105800,47775950,3685,3685,3685,3685,0
|
|
20230627,105700,47775950,3685,3685,3685,3685,1850
|
|
20230627,105600,40958700,3690,3690,3690,3690,0
|
|
20230627,105500,40958700,3690,3690,3690,3690,18
|
|
20230627,105400,40892280,3690,3690,3690,3690,0
|
|
20230627,105300,40892280,3690,3690,3690,3690,50
|
|
20230627,105200,40707780,3690,3690,3690,3690,3
|
|
20230627,105100,40696710,3690,3690,3690,3690,0
|
|
20230627,105000,40696710,3690,3695,3695,3690,85
|
|
20230627,104900,40382960,3695,3695,3695,3695,3
|
|
20230627,104800,40371875,3700,3700,3700,3700,0
|
|
20230627,104700,40371875,3700,3705,3705,3700,15
|
|
20230627,104600,40316305,3695,3695,3695,3695,0
|
|
20230627,104500,40316305,3695,3695,3695,3695,0
|
|
20230627,104400,40316305,3695,3695,3695,3695,0
|
|
20230627,104300,40316305,3695,3695,3695,3695,0
|
|
20230627,104200,40316305,3695,3695,3695,3695,0
|
|
20230627,104100,40316305,3695,3695,3695,3695,0
|
|
20230627,104000,40316305,3695,3695,3695,3695,0
|
|
20230627,103900,40316305,3695,3700,3700,3695,87
|
|
20230627,103800,39994450,3710,3710,3710,3710,709
|
|
20230627,103700,37364060,3710,3710,3710,3710,0
|
|
20230627,103600,37364060,3710,3710,3710,3710,0
|
|
20230627,103500,37364060,3710,3710,3710,3710,0
|
|
20230627,103400,37364060,3710,3710,3710,3710,0
|
|
20230627,103300,37364060,3710,3710,3710,3710,0
|
|
20230627,103200,37364060,3710,3710,3710,3710,0
|
|
20230627,103100,37364060,3710,3710,3710,3710,0
|
|
20230627,103000,37364060,3710,3710,3710,3710,0
|
|
20230627,102900,37364060,3710,3710,3710,3710,12
|
|
20230627,102800,37319540,3720,3720,3720,3720,0
|
|
20230627,102700,37319540,3720,3720,3720,3720,0
|
|
20230627,102600,37319540,3720,3720,3720,3720,0
|
|
20230627,102500,37319540,3720,3720,3720,3720,0
|
|
20230627,102400,37319540,3720,3720,3720,3720,0
|
|
20230627,102300,37319540,3720,3720,3720,3720,0
|
|
20230627,102200,37319540,3720,3720,3720,3720,0
|
|
20230627,102100,37319540,3720,3720,3720,3720,0
|
|
20230627,102000,37319540,3720,3720,3720,3720,0
|
|
20230627,101900,37319540,3720,3720,3720,3720,0
|
|
20230627,101800,37319540,3720,3720,3720,3720,0
|
|
20230627,101700,37319540,3720,3720,3720,3720,0
|
|
20230627,101600,37319540,3720,3720,3720,3720,0
|
|
20230627,101500,37319540,3720,3720,3720,3720,0
|
|
20230627,101400,37319540,3720,3720,3720,3720,0
|
|
20230627,101300,37319540,3720,3720,3720,3720,0
|
|
20230627,101200,37319540,3720,3720,3720,3720,0
|
|
20230627,101100,37319540,3720,3720,3720,3720,0
|
|
20230627,101000,37319540,3720,3720,3720,3720,11
|
|
20230627,100900,37278620,3700,3700,3700,3700,0
|
|
20230627,100800,37278620,3700,3715,3715,3700,25
|
|
20230627,100700,37186030,3720,3720,3720,3720,0
|
|
20230627,100600,37186030,3720,3720,3720,3720,9
|
|
20230627,100500,37152550,3720,3720,3720,3720,0
|
|
20230627,100400,37152550,3720,3720,3720,3720,0
|
|
20230627,100300,37152550,3720,3720,3720,3720,17
|
|
20230627,100200,37089310,3720,3720,3720,3720,0
|
|
20230627,100100,37089310,3720,3720,3720,3720,1
|
|
20230627,100000,37085590,3715,3715,3715,3715,0
|
|
20230627,095900,37085590,3715,3715,3715,3715,0
|
|
20230627,095800,37085590,3715,3715,3715,3715,303
|
|
20230627,095700,35959945,3720,3720,3720,3720,0
|
|
20230627,095600,35959945,3720,3720,3720,3720,0
|
|
20230627,095500,35959945,3720,3720,3720,3720,0
|
|
20230627,095400,35959945,3720,3720,3720,3720,0
|
|
20230627,095300,35959945,3720,3720,3720,3720,0
|
|
20230627,095200,35959945,3720,3730,3730,3720,904
|
|
20230627,095100,32597025,3720,3720,3720,3720,0
|
|
20230627,095000,32597025,3720,3720,3720,3720,0
|
|
20230627,094900,32597025,3720,3720,3720,3720,0
|
|
20230627,094800,32597025,3720,3720,3720,3720,0
|
|
20230627,094700,32597025,3720,3720,3720,3720,86
|
|
20230627,094600,32277105,3705,3705,3705,3705,0
|
|
20230627,094500,32277105,3705,3705,3705,3705,1
|
|
20230627,094400,32273400,3700,3705,3705,3700,410
|
|
20230627,094300,30755085,3705,3705,3705,3705,13
|
|
20230627,094200,30706920,3720,3720,3720,3720,0
|
|
20230627,094100,30706920,3720,3720,3720,3720,0
|
|
20230627,094000,30706920,3720,3720,3720,3720,0
|
|
20230627,093900,30706920,3720,3720,3720,3720,0
|
|
20230627,093800,30706920,3720,3720,3720,3720,0
|
|
20230627,093700,30706920,3720,3720,3720,3720,1
|
|
20230627,093600,30703200,3720,3720,3720,3720,0
|
|
20230627,093500,30703200,3720,3720,3720,3720,0
|
|
20230627,093400,30703200,3720,3720,3720,3720,13
|
|
20230627,093300,30654840,3705,3705,3705,3705,0
|
|
20230627,093200,30654840,3705,3720,3720,3705,21
|
|
20230627,093100,30577000,3720,3720,3720,3720,0
|
|
20230627,093000,30577000,3720,3720,3720,3720,0
|
|
20230627,092900,30577000,3720,3720,3720,3720,145
|
|
20230627,092800,30037600,3720,3720,3720,3720,0
|
|
20230627,092700,30037600,3720,3720,3720,3720,0
|
|
20230627,092600,30037600,3720,3720,3720,3720,38
|
|
20230627,092500,29896240,3715,3725,3725,3715,408
|
|
20230627,092400,28378945,3740,3740,3740,3740,0
|
|
20230627,092300,28378945,3740,3740,3740,3740,0
|
|
20230627,092200,28378945,3740,3740,3740,3740,0
|
|
20230627,092100,28378945,3740,3740,3740,3740,0
|
|
20230627,092000,28378945,3740,3740,3740,3740,0
|
|
20230627,091900,28378945,3740,3740,3740,3740,1
|
|
20230627,091800,28375205,3755,3755,3755,3755,0
|
|
20230627,091700,28375205,3755,3755,3755,3755,0
|
|
20230627,091600,28375205,3755,3755,3755,3755,0
|
|
20230627,091500,28375205,3755,3735,3755,3735,40
|
|
20230627,091400,28225505,3735,3745,3745,3735,310
|
|
20230627,091300,27067465,3750,3750,3750,3750,24
|
|
20230627,091200,26977465,3755,3755,3755,3755,0
|
|
20230627,091100,26977465,3755,3755,3755,3755,312
|
|
20230627,091000,25805905,3755,3750,3755,3750,542
|
|
20230627,090900,23772085,3750,3750,3750,3750,2
|
|
20230627,090800,23764585,3750,3750,3750,3750,0
|
|
20230627,090700,23764585,3750,3750,3750,3750,0
|
|
20230627,090600,23764585,3750,3750,3750,3750,0
|
|
20230627,090500,23764585,3750,3745,3750,3745,1106
|
|
20230627,090400,19617600,3740,3740,3740,3740,116
|
|
20230627,090300,19183760,3740,3735,3740,3735,2010
|
|
20230627,090200,11666385,3735,3735,3735,3735,261
|
|
20230627,090100,10691550,3740,3740,3740,3740,8
|
|
20230627,090000,10661630,3735,3720,3735,3720,2866
|