672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200900,250759590,4615,4615,4615,4615,304
|
|
20230627,200800,250759590,4615,4615,4615,4615,0
|
|
20230627,200700,250759590,4615,4615,4615,4615,0
|
|
20230627,200600,250759590,4615,4615,4615,4615,0
|
|
20230627,200500,250759590,4615,4615,4615,4615,0
|
|
20230627,200400,250759590,4615,4615,4615,4615,0
|
|
20230627,200300,250759590,4615,4615,4615,4615,0
|
|
20230627,200200,250759590,4615,4615,4615,4615,0
|
|
20230627,200100,250759590,4615,4615,4615,4615,0
|
|
20230627,200000,250759590,4615,4615,4615,4615,0
|
|
20230627,195900,250759590,4615,4615,4615,4615,0
|
|
20230627,195800,250759590,4615,4615,4615,4615,0
|
|
20230627,195700,250759590,4615,4615,4615,4615,0
|
|
20230627,195600,250759590,4615,4615,4615,4615,0
|
|
20230627,195500,250759590,4615,4615,4615,4615,0
|
|
20230627,195400,250759590,4615,4615,4615,4615,0
|
|
20230627,195300,250759590,4615,4615,4615,4615,0
|
|
20230627,195200,250759590,4615,4615,4615,4615,0
|
|
20230627,195100,250759590,4615,4615,4615,4615,0
|
|
20230627,195000,250759590,4615,4615,4615,4615,0
|
|
20230627,194900,250759590,4615,4615,4615,4615,0
|
|
20230627,194800,250759590,4615,4615,4615,4615,0
|
|
20230627,194700,250759590,4615,4615,4615,4615,0
|
|
20230627,194600,250759590,4615,4615,4615,4615,0
|
|
20230627,194500,250759590,4615,4615,4615,4615,0
|
|
20230627,194400,250759590,4615,4615,4615,4615,0
|
|
20230627,194300,250759590,4615,4615,4615,4615,0
|
|
20230627,194200,250759590,4615,4615,4615,4615,0
|
|
20230627,194100,250759590,4615,4615,4615,4615,0
|
|
20230627,194000,250759590,4615,4615,4615,4615,0
|
|
20230627,193900,250759590,4615,4615,4615,4615,304
|
|
20230627,193800,250759590,4615,4615,4615,4615,0
|
|
20230627,193700,250759590,4615,4615,4615,4615,0
|
|
20230627,193600,250759590,4615,4615,4615,4615,0
|
|
20230627,193500,250759590,4615,4615,4615,4615,0
|
|
20230627,193400,250759590,4615,4615,4615,4615,0
|
|
20230627,193300,250759590,4615,4615,4615,4615,0
|
|
20230627,193200,250759590,4615,4615,4615,4615,0
|
|
20230627,193100,250759590,4615,4615,4615,4615,0
|
|
20230627,193000,250759590,4615,4615,4615,4615,0
|
|
20230627,192900,250759590,4615,4615,4615,4615,0
|
|
20230627,192800,250759590,4615,4615,4615,4615,0
|
|
20230627,192700,250759590,4615,4615,4615,4615,0
|
|
20230627,192600,250759590,4615,4615,4615,4615,0
|
|
20230627,192500,250759590,4615,4615,4615,4615,0
|
|
20230627,192400,250759590,4615,4615,4615,4615,0
|
|
20230627,192300,250759590,4615,4615,4615,4615,0
|
|
20230627,192200,250759590,4615,4615,4615,4615,0
|
|
20230627,192100,250759590,4615,4615,4615,4615,0
|
|
20230627,192000,250759590,4615,4615,4615,4615,0
|
|
20230627,191900,250759590,4615,4615,4615,4615,0
|
|
20230627,191800,250759590,4615,4615,4615,4615,0
|
|
20230627,191700,250759590,4615,4615,4615,4615,0
|
|
20230627,191600,250759590,4615,4615,4615,4615,0
|
|
20230627,191500,250759590,4615,4615,4615,4615,0
|
|
20230627,191400,250759590,4615,4615,4615,4615,0
|
|
20230627,191300,250759590,4615,4615,4615,4615,0
|
|
20230627,191200,250759590,4615,4615,4615,4615,0
|
|
20230627,191100,250759590,4615,4615,4615,4615,0
|
|
20230627,191000,250759590,4615,4615,4615,4615,0
|
|
20230627,190900,250759590,4615,4615,4615,4615,304
|
|
20230627,190800,250759590,4615,4615,4615,4615,0
|
|
20230627,190700,250759590,4615,4615,4615,4615,0
|
|
20230627,190600,250759590,4615,4615,4615,4615,0
|
|
20230627,190500,250759590,4615,4615,4615,4615,0
|
|
20230627,190400,250759590,4615,4615,4615,4615,0
|
|
20230627,190300,250759590,4615,4615,4615,4615,0
|
|
20230627,190200,250759590,4615,4615,4615,4615,0
|
|
20230627,190100,250759590,4615,4615,4615,4615,0
|
|
20230627,190000,250759590,4615,4615,4615,4615,0
|
|
20230627,185900,250759590,4615,4615,4615,4615,0
|
|
20230627,185800,250759590,4615,4615,4615,4615,0
|
|
20230627,185700,250759590,4615,4615,4615,4615,0
|
|
20230627,185600,250759590,4615,4615,4615,4615,0
|
|
20230627,185500,250759590,4615,4615,4615,4615,0
|
|
20230627,185400,250759590,4615,4615,4615,4615,0
|
|
20230627,185300,250759590,4615,4615,4615,4615,0
|
|
20230627,185200,250759590,4615,4615,4615,4615,0
|
|
20230627,185100,250759590,4615,4615,4615,4615,0
|
|
20230627,185000,250759590,4615,4615,4615,4615,0
|
|
20230627,184900,250759590,4615,4615,4615,4615,0
|
|
20230627,184800,250759590,4615,4615,4615,4615,0
|
|
20230627,184700,250759590,4615,4615,4615,4615,0
|
|
20230627,184600,250759590,4615,4615,4615,4615,0
|
|
20230627,184500,250759590,4615,4615,4615,4615,0
|
|
20230627,184400,250759590,4615,4615,4615,4615,0
|
|
20230627,184300,250759590,4615,4615,4615,4615,0
|
|
20230627,184200,250759590,4615,4615,4615,4615,0
|
|
20230627,184100,250759590,4615,4615,4615,4615,0
|
|
20230627,184000,250759590,4615,4615,4615,4615,0
|
|
20230627,183900,250759590,4615,4615,4615,4615,304
|
|
20230627,183800,250759590,4615,4615,4615,4615,0
|
|
20230627,183700,250759590,4615,4615,4615,4615,0
|
|
20230627,183600,250759590,4615,4615,4615,4615,0
|
|
20230627,183500,250759590,4615,4615,4615,4615,0
|
|
20230627,183400,250759590,4615,4615,4615,4615,0
|
|
20230627,183300,250759590,4615,4615,4615,4615,0
|
|
20230627,183200,250759590,4615,4615,4615,4615,0
|
|
20230627,183100,250759590,4615,4615,4615,4615,0
|
|
20230627,183000,250759590,4615,4615,4615,4615,0
|
|
20230627,182900,250759590,4615,4615,4615,4615,0
|
|
20230627,182800,250759590,4615,4615,4615,4615,0
|
|
20230627,182700,250759590,4615,4615,4615,4615,0
|
|
20230627,182600,250759590,4615,4615,4615,4615,0
|
|
20230627,182500,250759590,4615,4615,4615,4615,0
|
|
20230627,182400,250759590,4615,4615,4615,4615,0
|
|
20230627,182300,250759590,4615,4615,4615,4615,0
|
|
20230627,182200,250759590,4615,4615,4615,4615,0
|
|
20230627,182100,250759590,4615,4615,4615,4615,0
|
|
20230627,182000,250759590,4615,4615,4615,4615,0
|
|
20230627,181900,250759590,4615,4615,4615,4615,0
|
|
20230627,181800,250759590,4615,4615,4615,4615,0
|
|
20230627,181700,250759590,4615,4615,4615,4615,0
|
|
20230627,181600,250759590,4615,4615,4615,4615,0
|
|
20230627,181500,250759590,4615,4615,4615,4615,0
|
|
20230627,181400,250759590,4615,4615,4615,4615,0
|
|
20230627,181300,250759590,4615,4615,4615,4615,0
|
|
20230627,181200,250759590,4615,4615,4615,4615,0
|
|
20230627,181100,250759590,4615,4615,4615,4615,0
|
|
20230627,181000,250759590,4615,4615,4615,4615,0
|
|
20230627,180900,250759590,4615,4615,4615,4615,304
|
|
20230627,180800,250759590,4615,4615,4615,4615,0
|
|
20230627,180700,250759590,4615,4615,4615,4615,0
|
|
20230627,180600,250759590,4615,4615,4615,4615,0
|
|
20230627,180500,250759590,4615,4615,4615,4615,0
|
|
20230627,180400,250759590,4615,4615,4615,4615,0
|
|
20230627,180300,250759590,4615,4615,4615,4615,0
|
|
20230627,180200,250759590,4615,4615,4615,4615,0
|
|
20230627,180100,250759590,4615,4615,4615,4615,0
|
|
20230627,180000,250759590,4615,4615,4615,4615,0
|
|
20230627,175900,250759590,4615,4615,4615,4615,0
|
|
20230627,175800,250759590,4615,4615,4615,4615,0
|
|
20230627,175700,250759590,4615,4615,4615,4615,0
|
|
20230627,175600,250759590,4615,4615,4615,4615,0
|
|
20230627,175500,250759590,4615,4615,4615,4615,0
|
|
20230627,175400,250759590,4615,4615,4615,4615,0
|
|
20230627,175300,250759590,4615,4615,4615,4615,0
|
|
20230627,175200,250759590,4615,4615,4615,4615,0
|
|
20230627,175100,250759590,4615,4615,4615,4615,0
|
|
20230627,175000,250759590,4615,4615,4615,4615,0
|
|
20230627,174900,250759590,4615,4615,4615,4615,0
|
|
20230627,174800,250759590,4615,4615,4615,4615,0
|
|
20230627,174700,250759590,4615,4615,4615,4615,0
|
|
20230627,174600,250759590,4615,4615,4615,4615,0
|
|
20230627,174500,250759590,4615,4615,4615,4615,0
|
|
20230627,174400,250759590,4615,4615,4615,4615,0
|
|
20230627,174300,250759590,4615,4615,4615,4615,0
|
|
20230627,174200,250759590,4615,4615,4615,4615,0
|
|
20230627,174100,250759590,4615,4615,4615,4615,0
|
|
20230627,174000,250759590,4615,4615,4615,4615,0
|
|
20230627,173900,250759590,4615,4615,4615,4615,304
|
|
20230627,173800,250759590,4615,4615,4615,4615,0
|
|
20230627,173700,250759590,4615,4615,4615,4615,0
|
|
20230627,173600,250759590,4615,4615,4615,4615,0
|
|
20230627,173500,250759590,4615,4615,4615,4615,0
|
|
20230627,173400,250759590,4615,4615,4615,4615,0
|
|
20230627,173300,250759590,4615,4615,4615,4615,0
|
|
20230627,173200,250759590,4615,4615,4615,4615,0
|
|
20230627,173100,250759590,4615,4615,4615,4615,0
|
|
20230627,173000,250759590,4615,4615,4615,4615,0
|
|
20230627,172900,250759590,4615,4615,4615,4615,0
|
|
20230627,172800,250759590,4615,4615,4615,4615,0
|
|
20230627,172700,250759590,4615,4615,4615,4615,0
|
|
20230627,172600,250759590,4615,4615,4615,4615,0
|
|
20230627,172500,250759590,4615,4615,4615,4615,0
|
|
20230627,172400,250759590,4615,4615,4615,4615,0
|
|
20230627,172300,250759590,4615,4615,4615,4615,0
|
|
20230627,172200,250759590,4615,4615,4615,4615,0
|
|
20230627,172100,250759590,4615,4615,4615,4615,0
|
|
20230627,172000,250759590,4615,4615,4615,4615,0
|
|
20230627,171900,250759590,4615,4615,4615,4615,0
|
|
20230627,171800,250759590,4615,4615,4615,4615,0
|
|
20230627,171700,250759590,4615,4615,4615,4615,0
|
|
20230627,171600,250759590,4615,4615,4615,4615,0
|
|
20230627,171500,250759590,4615,4615,4615,4615,0
|
|
20230627,171400,250759590,4615,4615,4615,4615,0
|
|
20230627,171300,250759590,4615,4615,4615,4615,0
|
|
20230627,171200,250759590,4615,4615,4615,4615,0
|
|
20230627,171100,250759590,4615,4615,4615,4615,0
|
|
20230627,171000,250759590,4615,4615,4615,4615,0
|
|
20230627,170900,250759590,4615,4615,4615,4615,304
|
|
20230627,170800,250759590,4615,4615,4615,4615,0
|
|
20230627,170700,250759590,4615,4615,4615,4615,0
|
|
20230627,170600,250759590,4615,4615,4615,4615,0
|
|
20230627,170500,250759590,4615,4615,4615,4615,0
|
|
20230627,170400,250759590,4615,4615,4615,4615,0
|
|
20230627,170300,250759590,4615,4615,4615,4615,0
|
|
20230627,170200,250759590,4615,4615,4615,4615,0
|
|
20230627,170100,250759590,4615,4615,4615,4615,0
|
|
20230627,170000,250759590,4615,4615,4615,4615,0
|
|
20230627,165900,250759590,4615,4615,4615,4615,0
|
|
20230627,165800,250759590,4615,4615,4615,4615,0
|
|
20230627,165700,250759590,4615,4615,4615,4615,0
|
|
20230627,165600,250759590,4615,4615,4615,4615,0
|
|
20230627,165500,250759590,4615,4615,4615,4615,0
|
|
20230627,165400,250759590,4615,4615,4615,4615,0
|
|
20230627,165300,250759590,4615,4615,4615,4615,0
|
|
20230627,165200,250759590,4615,4615,4615,4615,0
|
|
20230627,165100,250759590,4615,4615,4615,4615,0
|
|
20230627,165000,250759590,4615,4615,4615,4615,0
|
|
20230627,164900,250759590,4615,4615,4615,4615,0
|
|
20230627,164800,250759590,4615,4615,4615,4615,0
|
|
20230627,164700,250759590,4615,4615,4615,4615,0
|
|
20230627,164600,250759590,4615,4615,4615,4615,0
|
|
20230627,164500,250759590,4615,4615,4615,4615,0
|
|
20230627,164400,250759590,4615,4615,4615,4615,0
|
|
20230627,164300,250759590,4615,4615,4615,4615,0
|
|
20230627,164200,250759590,4615,4615,4615,4615,0
|
|
20230627,164100,250759590,4615,4615,4615,4615,0
|
|
20230627,164000,250759590,4615,4615,4615,4615,0
|
|
20230627,163900,250759590,4615,4615,4615,4615,304
|
|
20230627,163800,250759590,4615,4615,4615,4615,0
|
|
20230627,163700,250759590,4615,4615,4615,4615,0
|
|
20230627,163600,250759590,4615,4615,4615,4615,0
|
|
20230627,163500,250759590,4615,4615,4615,4615,0
|
|
20230627,163400,250759590,4615,4615,4615,4615,0
|
|
20230627,163300,250759590,4615,4615,4615,4615,0
|
|
20230627,163200,250759590,4615,4615,4615,4615,0
|
|
20230627,163100,250759590,4615,4615,4615,4615,0
|
|
20230627,163000,250759590,4615,4615,4615,4615,0
|
|
20230627,162900,250759590,4615,4615,4615,4615,0
|
|
20230627,162800,250759590,4615,4615,4615,4615,0
|
|
20230627,162700,250759590,4615,4615,4615,4615,0
|
|
20230627,162600,250759590,4615,4615,4615,4615,0
|
|
20230627,162500,250759590,4615,4615,4615,4615,0
|
|
20230627,162400,250759590,4615,4615,4615,4615,0
|
|
20230627,162300,250759590,4615,4615,4615,4615,0
|
|
20230627,162200,250759590,4615,4615,4615,4615,0
|
|
20230627,162100,250759590,4615,4615,4615,4615,0
|
|
20230627,162000,250759590,4615,4615,4615,4615,0
|
|
20230627,161900,250759590,4615,4615,4615,4615,0
|
|
20230627,161800,250759590,4615,4615,4615,4615,0
|
|
20230627,161700,250759590,4615,4615,4615,4615,0
|
|
20230627,161600,250759590,4615,4615,4615,4615,0
|
|
20230627,161500,250759590,4615,4615,4615,4615,0
|
|
20230627,161400,250759590,4615,4615,4615,4615,0
|
|
20230627,161300,250759590,4615,4615,4615,4615,0
|
|
20230627,161200,250759590,4615,4615,4615,4615,0
|
|
20230627,161100,250759590,4615,4615,4615,4615,0
|
|
20230627,161000,250759590,4615,4615,4615,4615,0
|
|
20230627,160900,250759590,4615,4615,4615,4615,304
|
|
20230627,160800,250759590,4615,4615,4615,4615,0
|
|
20230627,160700,250759590,4615,4615,4615,4615,0
|
|
20230627,160600,250759590,4615,4615,4615,4615,0
|
|
20230627,160500,250759590,4615,4615,4615,4615,0
|
|
20230627,160400,250759590,4615,4615,4615,4615,0
|
|
20230627,160300,250759590,4615,4615,4615,4615,0
|
|
20230627,160200,250759590,4615,4615,4615,4615,0
|
|
20230627,160100,250759590,4615,4615,4615,4615,0
|
|
20230627,160000,250759590,4615,4615,4615,4615,0
|
|
20230627,155900,250759590,4615,4615,4615,4615,0
|
|
20230627,155800,250759590,4615,4615,4615,4615,0
|
|
20230627,155700,250759590,4615,4615,4615,4615,0
|
|
20230627,155600,250759590,4615,4615,4615,4615,0
|
|
20230627,155500,250759590,4615,4615,4615,4615,0
|
|
20230627,155400,250759590,4615,4615,4615,4615,0
|
|
20230627,155300,250759590,4615,4615,4615,4615,0
|
|
20230627,155200,250759590,4615,4615,4615,4615,0
|
|
20230627,155100,250759590,4615,4615,4615,4615,0
|
|
20230627,155000,250759590,4615,4615,4615,4615,0
|
|
20230627,154900,250759590,4615,4615,4615,4615,0
|
|
20230627,154800,250759590,4615,4615,4615,4615,0
|
|
20230627,154700,250759590,4615,4615,4615,4615,0
|
|
20230627,154600,250759590,4615,4615,4615,4615,0
|
|
20230627,154500,250759590,4615,4615,4615,4615,0
|
|
20230627,154400,250759590,4615,4615,4615,4615,0
|
|
20230627,154300,250759590,4615,4615,4615,4615,0
|
|
20230627,154200,250759590,4615,4615,4615,4615,0
|
|
20230627,154100,250759590,4615,4615,4615,4615,0
|
|
20230627,154000,250759590,4615,4615,4615,4615,0
|
|
20230627,153900,250759590,4615,4615,4615,4615,304
|
|
20230627,153800,250759590,4615,4615,4615,4615,0
|
|
20230627,153700,250759590,4615,4615,4615,4615,0
|
|
20230627,153600,250759590,4615,4615,4615,4615,0
|
|
20230627,153500,250759590,4615,4615,4615,4615,0
|
|
20230627,153400,250759590,4615,4615,4615,4615,0
|
|
20230627,153300,250759590,4615,4615,4615,4615,0
|
|
20230627,153200,250759590,4615,4615,4615,4615,0
|
|
20230627,153100,250759590,4615,4615,4615,4615,0
|
|
20230627,153000,250759590,4615,4615,4615,4615,304
|
|
20230627,152900,249356630,4695,4695,4695,4695,0
|
|
20230627,152800,249356630,4695,4695,4695,4695,0
|
|
20230627,152700,249356630,4695,4695,4695,4695,0
|
|
20230627,152600,249356630,4695,4695,4695,4695,0
|
|
20230627,152500,249356630,4695,4695,4695,4695,0
|
|
20230627,152400,249356630,4695,4695,4695,4695,0
|
|
20230627,152300,249356630,4695,4695,4695,4695,0
|
|
20230627,152200,249356630,4695,4695,4695,4695,0
|
|
20230627,152100,249356630,4695,4695,4695,4695,0
|
|
20230627,152000,249356630,4695,4695,4695,4695,0
|
|
20230627,151900,249356630,4695,4660,4700,4660,51
|
|
20230627,151800,249117560,4660,4660,4660,4660,98
|
|
20230627,151700,248660880,4660,4660,4660,4660,0
|
|
20230627,151600,248660880,4660,4660,4660,4660,0
|
|
20230627,151500,248660880,4660,4660,4660,4660,1
|
|
20230627,151400,248656220,4660,4660,4660,4660,0
|
|
20230627,151300,248656220,4660,4660,4660,4660,0
|
|
20230627,151200,248656220,4660,4660,4660,4660,0
|
|
20230627,151100,248656220,4660,4660,4660,4660,1
|
|
20230627,151000,248651560,4660,4660,4660,4660,0
|
|
20230627,150900,248651560,4660,4660,4660,4660,0
|
|
20230627,150800,248651560,4660,4660,4660,4660,0
|
|
20230627,150700,248651560,4660,4655,4660,4655,2
|
|
20230627,150600,248642245,4660,4660,4660,4660,0
|
|
20230627,150500,248642245,4660,4660,4660,4660,101
|
|
20230627,150400,248171585,4660,4660,4660,4660,0
|
|
20230627,150300,248171585,4660,4660,4660,4660,0
|
|
20230627,150200,248171585,4660,4660,4660,4660,0
|
|
20230627,150100,248171585,4660,4660,4660,4660,1
|
|
20230627,150000,248166925,4660,4655,4660,4630,106
|
|
20230627,145900,247674895,4640,4640,4640,4640,0
|
|
20230627,145800,247674895,4640,4640,4640,4640,401
|
|
20230627,145700,245814255,4640,4640,4640,4640,0
|
|
20230627,145600,245814255,4640,4640,4640,4640,1
|
|
20230627,145500,245809615,4640,4640,4640,4640,0
|
|
20230627,145400,245809615,4640,4640,4640,4640,0
|
|
20230627,145300,245809615,4640,4640,4640,4640,0
|
|
20230627,145200,245809615,4640,4640,4640,4640,0
|
|
20230627,145100,245809615,4640,4640,4640,4640,0
|
|
20230627,145000,245809615,4640,4640,4640,4640,1
|
|
20230627,144900,245804975,4640,4640,4640,4640,0
|
|
20230627,144800,245804975,4640,4640,4640,4640,2
|
|
20230627,144700,245795695,4640,4640,4640,4640,0
|
|
20230627,144600,245795695,4640,4640,4640,4640,0
|
|
20230627,144500,245795695,4640,4640,4640,4640,0
|
|
20230627,144400,245795695,4640,4640,4640,4640,0
|
|
20230627,144300,245795695,4640,4640,4640,4640,0
|
|
20230627,144200,245795695,4640,4640,4640,4640,1
|
|
20230627,144100,245791055,4650,4650,4650,4650,0
|
|
20230627,144000,245791055,4650,4650,4650,4650,0
|
|
20230627,143900,245791055,4650,4650,4650,4650,0
|
|
20230627,143800,245791055,4650,4645,4650,4630,53
|
|
20230627,143700,245545150,4650,4650,4650,4650,0
|
|
20230627,143600,245545150,4650,4650,4650,4650,0
|
|
20230627,143500,245545150,4650,4650,4650,4650,0
|
|
20230627,143400,245545150,4650,4650,4650,4650,0
|
|
20230627,143300,245545150,4650,4650,4650,4650,0
|
|
20230627,143200,245545150,4650,4650,4650,4650,0
|
|
20230627,143100,245545150,4650,4650,4650,4645,37
|
|
20230627,143000,245373200,4645,4645,4645,4645,0
|
|
20230627,142900,245373200,4645,4645,4645,4645,22
|
|
20230627,142800,245271010,4650,4650,4650,4650,0
|
|
20230627,142700,245271010,4650,4650,4650,4650,0
|
|
20230627,142600,245271010,4650,4650,4650,4650,1
|
|
20230627,142500,245266360,4650,4650,4650,4650,10
|
|
20230627,142400,245219860,4650,4650,4650,4650,0
|
|
20230627,142300,245219860,4650,4650,4650,4650,0
|
|
20230627,142200,245219860,4650,4650,4650,4650,0
|
|
20230627,142100,245219860,4650,4650,4650,4650,0
|
|
20230627,142000,245219860,4650,4650,4650,4650,0
|
|
20230627,141900,245219860,4650,4650,4650,4650,11
|
|
20230627,141800,245168710,4650,4650,4650,4650,0
|
|
20230627,141700,245168710,4650,4650,4650,4650,0
|
|
20230627,141600,245168710,4650,4650,4650,4650,0
|
|
20230627,141500,245168710,4650,4650,4650,4650,14
|
|
20230627,141400,245103610,4650,4650,4650,4650,0
|
|
20230627,141300,245103610,4650,4650,4650,4650,0
|
|
20230627,141200,245103610,4650,4650,4650,4650,0
|
|
20230627,141100,245103610,4650,4650,4650,4650,0
|
|
20230627,141000,245103610,4650,4650,4650,4650,0
|
|
20230627,140900,245103610,4650,4655,4655,4650,2601
|
|
20230627,140800,232995960,4650,4650,4650,4650,0
|
|
20230627,140700,232995960,4650,4650,4650,4650,0
|
|
20230627,140600,232995960,4650,4650,4650,4650,0
|
|
20230627,140500,232995960,4650,4650,4650,4650,0
|
|
20230627,140400,232995960,4650,4650,4650,4650,6
|
|
20230627,140300,232968060,4655,4655,4655,4655,0
|
|
20230627,140200,232968060,4655,4655,4655,4655,0
|
|
20230627,140100,232968060,4655,4655,4655,4655,1
|
|
20230627,140000,232963405,4650,4650,4650,4650,0
|
|
20230627,135900,232963405,4650,4650,4650,4650,0
|
|
20230627,135800,232963405,4650,4650,4650,4650,0
|
|
20230627,135700,232963405,4650,4650,4650,4650,0
|
|
20230627,135600,232963405,4650,4650,4650,4650,0
|
|
20230627,135500,232963405,4650,4650,4650,4650,0
|
|
20230627,135400,232963405,4650,4650,4650,4650,0
|
|
20230627,135300,232963405,4650,4650,4650,4650,0
|
|
20230627,135200,232963405,4650,4650,4650,4650,0
|
|
20230627,135100,232963405,4650,4650,4650,4650,0
|
|
20230627,135000,232963405,4650,4650,4650,4650,0
|
|
20230627,134900,232963405,4650,4650,4650,4650,0
|
|
20230627,134800,232963405,4650,4650,4650,4650,0
|
|
20230627,134700,232963405,4650,4650,4650,4650,0
|
|
20230627,134600,232963405,4650,4650,4650,4650,0
|
|
20230627,134500,232963405,4650,4650,4650,4650,0
|
|
20230627,134400,232963405,4650,4650,4650,4650,1
|
|
20230627,134300,232958755,4655,4655,4655,4655,46
|
|
20230627,134200,232744625,4650,4650,4650,4650,1
|
|
20230627,134100,232739975,4650,4650,4650,4650,0
|
|
20230627,134000,232739975,4650,4650,4650,4650,10
|
|
20230627,133900,232693475,4655,4645,4655,4620,288
|
|
20230627,133800,231362420,4645,4645,4645,4645,1
|
|
20230627,133700,231357775,4655,4655,4655,4655,0
|
|
20230627,133600,231357775,4655,4655,4655,4655,4
|
|
20230627,133500,231339155,4650,4650,4650,4650,0
|
|
20230627,133400,231339155,4650,4650,4650,4650,69
|
|
20230627,133300,231018305,4650,4650,4650,4650,0
|
|
20230627,133200,231018305,4650,4650,4650,4650,0
|
|
20230627,133100,231018305,4650,4650,4650,4650,0
|
|
20230627,133000,231018305,4650,4650,4650,4650,0
|
|
20230627,132900,231018305,4650,4650,4650,4650,0
|
|
20230627,132800,231018305,4650,4650,4650,4650,0
|
|
20230627,132700,231018305,4650,4650,4650,4650,0
|
|
20230627,132600,231018305,4650,4650,4650,4650,0
|
|
20230627,132500,231018305,4650,4650,4650,4650,1
|
|
20230627,132400,231013655,4650,4650,4650,4650,0
|
|
20230627,132300,231013655,4650,4650,4650,4650,0
|
|
20230627,132200,231013655,4650,4650,4650,4650,1
|
|
20230627,132100,231009005,4655,4655,4655,4655,0
|
|
20230627,132000,231009005,4655,4655,4655,4655,0
|
|
20230627,131900,231009005,4655,4655,4655,4655,0
|
|
20230627,131800,231009005,4655,4655,4655,4655,0
|
|
20230627,131700,231009005,4655,4655,4655,4655,0
|
|
20230627,131600,231009005,4655,4655,4655,4655,0
|
|
20230627,131500,231009005,4655,4655,4655,4655,0
|
|
20230627,131400,231009005,4655,4655,4655,4655,0
|
|
20230627,131300,231009005,4655,4655,4655,4655,0
|
|
20230627,131200,231009005,4655,4655,4655,4655,0
|
|
20230627,131100,231009005,4655,4625,4655,4625,800
|
|
20230627,131000,227308010,4625,4625,4625,4625,0
|
|
20230627,130900,227308010,4625,4625,4625,4625,0
|
|
20230627,130800,227308010,4625,4625,4625,4625,0
|
|
20230627,130700,227308010,4625,4625,4625,4625,0
|
|
20230627,130600,227308010,4625,4625,4625,4625,20
|
|
20230627,130500,227215510,4625,4625,4625,4625,33
|
|
20230627,130400,227062885,4625,4625,4625,4625,44
|
|
20230627,130300,226859385,4625,4625,4625,4625,0
|
|
20230627,130200,226859385,4625,4625,4625,4625,0
|
|
20230627,130100,226859385,4625,4625,4625,4625,1
|
|
20230627,130000,226854760,4625,4625,4625,4625,0
|
|
20230627,125900,226854760,4625,4625,4625,4625,0
|
|
20230627,125800,226854760,4625,4625,4625,4625,0
|
|
20230627,125700,226854760,4625,4625,4625,4625,0
|
|
20230627,125600,226854760,4625,4625,4625,4625,0
|
|
20230627,125500,226854760,4625,4625,4625,4625,0
|
|
20230627,125400,226854760,4625,4625,4625,4625,0
|
|
20230627,125300,226854760,4625,4625,4625,4625,1
|
|
20230627,125200,226850135,4625,4625,4625,4625,11
|
|
20230627,125100,226799260,4610,4610,4610,4610,20
|
|
20230627,125000,226707060,4625,4625,4625,4625,0
|
|
20230627,124900,226707060,4625,4625,4625,4625,0
|
|
20230627,124800,226707060,4625,4625,4625,4625,11
|
|
20230627,124700,226656185,4610,4610,4610,4610,0
|
|
20230627,124600,226656185,4610,4610,4610,4610,46
|
|
20230627,124500,226444125,4625,4625,4625,4625,0
|
|
20230627,124400,226444125,4625,4625,4625,4625,0
|
|
20230627,124300,226444125,4625,4625,4625,4625,0
|
|
20230627,124200,226444125,4625,4625,4625,4625,0
|
|
20230627,124100,226444125,4625,4625,4625,4625,0
|
|
20230627,124000,226444125,4625,4625,4625,4625,0
|
|
20230627,123900,226444125,4625,4625,4625,4625,0
|
|
20230627,123800,226444125,4625,4625,4625,4625,0
|
|
20230627,123700,226444125,4625,4625,4625,4625,0
|
|
20230627,123600,226444125,4625,4625,4625,4625,2
|
|
20230627,123500,226434875,4625,4625,4625,4625,0
|
|
20230627,123400,226434875,4625,4625,4625,4625,0
|
|
20230627,123300,226434875,4625,4625,4625,4625,0
|
|
20230627,123200,226434875,4625,4625,4625,4625,0
|
|
20230627,123100,226434875,4625,4625,4625,4625,0
|
|
20230627,123000,226434875,4625,4625,4625,4625,0
|
|
20230627,122900,226434875,4625,4625,4625,4625,0
|
|
20230627,122800,226434875,4625,4625,4625,4625,0
|
|
20230627,122700,226434875,4625,4625,4625,4625,0
|
|
20230627,122600,226434875,4625,4625,4625,4625,0
|
|
20230627,122500,226434875,4625,4625,4625,4625,0
|
|
20230627,122400,226434875,4625,4615,4625,4610,1004
|
|
20230627,122300,221805135,4615,4615,4615,4615,52
|
|
20230627,122200,221565155,4625,4625,4625,4625,0
|
|
20230627,122100,221565155,4625,4625,4625,4625,0
|
|
20230627,122000,221565155,4625,4625,4625,4625,0
|
|
20230627,121900,221565155,4625,4625,4625,4625,0
|
|
20230627,121800,221565155,4625,4625,4625,4625,0
|
|
20230627,121700,221565155,4625,4625,4625,4625,0
|
|
20230627,121600,221565155,4625,4625,4625,4625,0
|
|
20230627,121500,221565155,4625,4625,4625,4625,0
|
|
20230627,121400,221565155,4625,4625,4625,4625,0
|
|
20230627,121300,221565155,4625,4625,4625,4625,0
|
|
20230627,121200,221565155,4625,4625,4625,4625,500
|
|
20230627,121100,219252655,4625,4625,4625,4625,198
|
|
20230627,121000,218336905,4625,4625,4625,4625,302
|
|
20230627,120900,216940155,4630,4630,4630,4630,0
|
|
20230627,120800,216940155,4630,4630,4630,4630,0
|
|
20230627,120700,216940155,4630,4630,4630,4630,0
|
|
20230627,120600,216940155,4630,4630,4630,4630,0
|
|
20230627,120500,216940155,4630,4630,4630,4630,0
|
|
20230627,120400,216940155,4630,4615,4630,4615,100
|
|
20230627,120300,216478130,4615,4615,4615,4615,0
|
|
20230627,120200,216478130,4615,4615,4615,4615,10
|
|
20230627,120100,216431980,4630,4630,4630,4630,0
|
|
20230627,120000,216431980,4630,4630,4630,4630,0
|
|
20230627,115900,216431980,4630,4630,4630,4630,0
|
|
20230627,115800,216431980,4630,4630,4630,4630,0
|
|
20230627,115700,216431980,4630,4630,4630,4630,0
|
|
20230627,115600,216431980,4630,4630,4630,4630,0
|
|
20230627,115500,216431980,4630,4630,4630,4630,0
|
|
20230627,115400,216431980,4630,4630,4630,4630,0
|
|
20230627,115300,216431980,4630,4620,4630,4620,35
|
|
20230627,115200,216270145,4625,4625,4625,4625,0
|
|
20230627,115100,216270145,4625,4625,4625,4625,0
|
|
20230627,115000,216270145,4625,4625,4625,4625,10
|
|
20230627,114900,216223895,4625,4625,4625,4625,0
|
|
20230627,114800,216223895,4625,4625,4625,4625,229
|
|
20230627,114700,215164770,4625,4625,4625,4625,0
|
|
20230627,114600,215164770,4625,4620,4625,4620,200
|
|
20230627,114500,214240220,4615,4620,4620,4615,56
|
|
20230627,114400,213981730,4625,4625,4625,4625,0
|
|
20230627,114300,213981730,4625,4625,4625,4625,0
|
|
20230627,114200,213981730,4625,4625,4625,4625,0
|
|
20230627,114100,213981730,4625,4625,4625,4625,0
|
|
20230627,114000,213981730,4625,4625,4625,4625,0
|
|
20230627,113900,213981730,4625,4625,4625,4625,0
|
|
20230627,113800,213981730,4625,4625,4625,4625,0
|
|
20230627,113700,213981730,4625,4625,4625,4625,0
|
|
20230627,113600,213981730,4625,4625,4625,4625,0
|
|
20230627,113500,213981730,4625,4625,4625,4625,0
|
|
20230627,113400,213981730,4625,4625,4625,4625,4
|
|
20230627,113300,213963230,4625,4625,4625,4625,0
|
|
20230627,113200,213963230,4625,4625,4625,4625,0
|
|
20230627,113100,213963230,4625,4600,4625,4595,1002
|
|
20230627,113000,209358945,4625,4625,4625,4595,206
|
|
20230627,112900,208411825,4595,4605,4605,4595,2000
|
|
20230627,112800,199219925,4640,4640,4640,4640,0
|
|
20230627,112700,199219925,4640,4640,4640,4640,0
|
|
20230627,112600,199219925,4640,4640,4640,4640,4
|
|
20230627,112500,199201365,4585,4625,4625,4585,2021
|
|
20230627,112400,189895755,4655,4655,4655,4655,0
|
|
20230627,112300,189895755,4655,4655,4655,4655,0
|
|
20230627,112200,189895755,4655,4650,4655,4650,243
|
|
20230627,112100,188764985,4625,4625,4625,4625,0
|
|
20230627,112000,188764985,4625,4630,4630,4625,10
|
|
20230627,111900,188718730,4650,4650,4650,4650,4
|
|
20230627,111800,188700130,4625,4625,4625,4625,22
|
|
20230627,111700,188598380,4655,4655,4655,4655,0
|
|
20230627,111600,188598380,4655,4655,4655,4655,0
|
|
20230627,111500,188598380,4655,4655,4655,4655,0
|
|
20230627,111400,188598380,4655,4655,4655,4655,0
|
|
20230627,111300,188598380,4655,4655,4655,4655,0
|
|
20230627,111200,188598380,4655,4630,4655,4590,3002
|
|
20230627,111100,174773060,4660,4660,4660,4660,0
|
|
20230627,111000,174773060,4660,4660,4660,4660,0
|
|
20230627,110900,174773060,4660,4660,4660,4660,0
|
|
20230627,110800,174773060,4660,4660,4660,4660,0
|
|
20230627,110700,174773060,4660,4655,4660,4655,20
|
|
20230627,110600,174679950,4625,4625,4625,4625,0
|
|
20230627,110500,174679950,4625,4625,4625,4625,3000
|
|
20230627,110400,160804950,4655,4655,4655,4655,0
|
|
20230627,110300,160804950,4655,4645,4655,4645,100
|
|
20230627,110200,160340230,4640,4640,4640,4640,0
|
|
20230627,110100,160340230,4640,4640,4640,4640,0
|
|
20230627,110000,160340230,4640,4640,4640,4640,0
|
|
20230627,105900,160340230,4640,4640,4640,4640,0
|
|
20230627,105800,160340230,4640,4640,4640,4640,5
|
|
20230627,105700,160317030,4645,4645,4645,4645,0
|
|
20230627,105600,160317030,4645,4630,4645,4630,506
|
|
20230627,105500,157974175,4615,4615,4615,4615,0
|
|
20230627,105400,157974175,4615,4615,4620,4615,634
|
|
20230627,105300,155045105,4615,4615,4620,4615,304
|
|
20230627,105200,153642135,4575,4645,4655,4575,6003
|
|
20230627,105100,126008755,4670,4670,4670,4670,0
|
|
20230627,105000,126008755,4670,4650,4670,4630,2008
|
|
20230627,104900,116696160,4695,4695,4695,4695,0
|
|
20230627,104800,116696160,4695,4695,4695,4695,3
|
|
20230627,104700,116682075,4690,4690,4690,4690,0
|
|
20230627,104600,116682075,4690,4690,4690,4690,87
|
|
20230627,104500,116274045,4700,4700,4700,4700,0
|
|
20230627,104400,116274045,4700,4700,4700,4700,0
|
|
20230627,104300,116274045,4700,4700,4700,4700,0
|
|
20230627,104200,116274045,4700,4700,4700,4700,0
|
|
20230627,104100,116274045,4700,4635,4700,4630,1190
|
|
20230627,104000,110764030,4665,4665,4665,4665,0
|
|
20230627,103900,110764030,4665,4665,4665,4665,0
|
|
20230627,103800,110764030,4665,4665,4665,4665,0
|
|
20230627,103700,110764030,4665,4665,4665,4665,0
|
|
20230627,103600,110764030,4665,4665,4665,4665,679
|
|
20230627,103500,107596495,4660,4660,4660,4660,30
|
|
20230627,103400,107456695,4660,4660,4660,4660,20
|
|
20230627,103300,107363495,4665,4665,4665,4665,0
|
|
20230627,103200,107363495,4665,4665,4665,4665,0
|
|
20230627,103100,107363495,4665,4665,4665,4665,0
|
|
20230627,103000,107363495,4665,4665,4665,4665,0
|
|
20230627,102900,107363495,4665,4665,4665,4665,0
|
|
20230627,102800,107363495,4665,4665,4665,4665,0
|
|
20230627,102700,107363495,4665,4665,4665,4665,0
|
|
20230627,102600,107363495,4665,4665,4665,4665,0
|
|
20230627,102500,107363495,4665,4665,4665,4665,0
|
|
20230627,102400,107363495,4665,4665,4665,4665,0
|
|
20230627,102300,107363495,4665,4665,4665,4665,4
|
|
20230627,102200,107344835,4570,4660,4660,4570,1726
|
|
20230627,102100,99414820,4670,4670,4670,4670,0
|
|
20230627,102000,99414820,4670,4670,4670,4670,0
|
|
20230627,101900,99414820,4670,4670,4670,4670,0
|
|
20230627,101800,99414820,4670,4670,4670,4670,0
|
|
20230627,101700,99414820,4670,4670,4670,4670,816
|
|
20230627,101600,95604100,4670,4670,4670,4670,100
|
|
20230627,101500,95137100,4670,4670,4670,4670,0
|
|
20230627,101400,95137100,4670,4670,4670,4670,1070
|
|
20230627,101300,90140200,4670,4670,4670,4670,0
|
|
20230627,101200,90140200,4670,4670,4670,4670,0
|
|
20230627,101100,90140200,4670,4670,4670,4670,0
|
|
20230627,101000,90140200,4670,4670,4670,4670,0
|
|
20230627,100900,90140200,4670,4670,4670,4670,0
|
|
20230627,100800,90140200,4670,4665,4670,4665,3
|
|
20230627,100700,90126195,4665,4665,4665,4665,153
|
|
20230627,100600,89412450,4665,4665,4665,4665,1
|
|
20230627,100500,89407785,4670,4670,4670,4670,66
|
|
20230627,100400,89099565,4665,4665,4665,4665,0
|
|
20230627,100300,89099565,4665,4665,4665,4665,200
|
|
20230627,100200,88166565,4670,4670,4670,4670,3
|
|
20230627,100100,88152555,4665,4665,4665,4665,0
|
|
20230627,100000,88152555,4665,4665,4665,4665,15
|
|
20230627,095900,88082580,4665,4670,4670,4665,44
|
|
20230627,095800,87877150,4665,4665,4665,4665,255
|
|
20230627,095700,86687575,4670,4670,4670,4670,0
|
|
20230627,095600,86687575,4670,4655,4670,4650,302
|
|
20230627,095500,85279165,4650,4650,4650,4650,532
|
|
20230627,095400,82805365,4655,4655,4655,4655,0
|
|
20230627,095300,82805365,4655,4655,4655,4655,0
|
|
20230627,095200,82805365,4655,4635,4655,4630,502
|
|
20230627,095100,80480825,4640,4640,4640,4640,0
|
|
20230627,095000,80480825,4640,4640,4640,4635,965
|
|
20230627,094900,76007985,4645,4650,4650,4645,34
|
|
20230627,094800,75850040,4660,4660,4660,4660,0
|
|
20230627,094700,75850040,4660,4660,4660,4660,16
|
|
20230627,094600,75775480,4665,4665,4665,4665,0
|
|
20230627,094500,75775480,4665,4665,4665,4665,0
|
|
20230627,094400,75775480,4665,4665,4665,4665,0
|
|
20230627,094300,75775480,4665,4665,4665,4665,10
|
|
20230627,094200,75728830,4670,4675,4675,4670,1064
|
|
20230627,094100,70757450,4700,4700,4700,4700,0
|
|
20230627,094000,70757450,4700,4700,4700,4700,0
|
|
20230627,093900,70757450,4700,4700,4700,4700,5
|
|
20230627,093800,70733950,4700,4700,4700,4700,0
|
|
20230627,093700,70733950,4700,4675,4700,4675,601
|
|
20230627,093600,67916690,4670,4670,4670,4670,0
|
|
20230627,093500,67916690,4670,4670,4670,4670,0
|
|
20230627,093400,67916690,4670,4670,4670,4670,50
|
|
20230627,093300,67683190,4675,4675,4675,4675,153
|
|
20230627,093200,66967915,4675,4675,4675,4675,50
|
|
20230627,093100,66734165,4675,4675,4675,4675,0
|
|
20230627,093000,66734165,4675,4675,4675,4675,3
|
|
20230627,092900,66720140,4685,4685,4685,4685,0
|
|
20230627,092800,66720140,4685,4685,4685,4685,4
|
|
20230627,092700,66701400,4690,4690,4690,4690,0
|
|
20230627,092600,66701400,4690,4685,4690,4685,200
|
|
20230627,092500,65763500,4685,4685,4685,4685,55
|
|
20230627,092400,65505825,4695,4695,4695,4695,0
|
|
20230627,092300,65505825,4695,4690,4695,4690,50
|
|
20230627,092200,65271170,4690,4690,4690,4690,1
|
|
20230627,092100,65266480,4705,4705,4705,4705,0
|
|
20230627,092000,65266480,4705,4705,4705,4705,0
|
|
20230627,091900,65266480,4705,4705,4705,4705,0
|
|
20230627,091800,65266480,4705,4705,4705,4705,0
|
|
20230627,091700,65266480,4705,4700,4705,4700,4
|
|
20230627,091600,65247665,4700,4700,4700,4700,198
|
|
20230627,091500,64317065,4705,4705,4705,4705,54
|
|
20230627,091400,64062995,4705,4705,4705,4705,6592
|
|
20230627,091300,33047635,4700,4705,4705,4700,36
|
|
20230627,091200,32878265,4705,4705,4705,4705,1289
|
|
20230627,091100,26813520,4705,4700,4730,4700,4255
|
|
20230627,091000,6795330,4700,4700,4700,4700,20
|
|
20230627,090900,6701330,4700,4700,4700,4700,1
|
|
20230627,090800,6696630,4680,4665,4680,4665,279
|
|
20230627,090700,5394580,4690,4690,4690,4690,0
|
|
20230627,090600,5394580,4690,4690,4690,4690,0
|
|
20230627,090500,5394580,4690,4660,4690,4630,373
|
|
20230627,090400,3661050,4660,4665,4665,4655,104
|
|
20230627,090300,3176320,4695,4695,4695,4695,100
|
|
20230627,090200,2706820,4695,4695,4695,4650,301
|
|
20230627,090100,1302585,4680,4680,4680,4680,0
|
|
20230627,090000,1302585,4680,4705,4705,4680,277
|