597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185400,139869520,3585,3585,3585,3585,580
|
|
20230627,185300,139869520,3585,3585,3585,3585,0
|
|
20230627,185200,139869520,3585,3585,3585,3585,0
|
|
20230627,185100,139869520,3585,3585,3585,3585,0
|
|
20230627,185000,139869520,3585,3585,3585,3585,0
|
|
20230627,184900,139869520,3585,3585,3585,3585,0
|
|
20230627,184800,139869520,3585,3585,3585,3585,0
|
|
20230627,184700,139869520,3585,3585,3585,3585,0
|
|
20230627,184600,139869520,3585,3585,3585,3585,0
|
|
20230627,184500,139869520,3585,3585,3585,3585,0
|
|
20230627,184400,139869520,3585,3585,3585,3585,0
|
|
20230627,184300,139869520,3585,3585,3585,3585,0
|
|
20230627,184200,139869520,3585,3585,3585,3585,0
|
|
20230627,184100,139869520,3585,3585,3585,3585,0
|
|
20230627,184000,139869520,3585,3585,3585,3585,0
|
|
20230627,183900,139869520,3585,3585,3585,3585,0
|
|
20230627,183800,139869520,3585,3585,3585,3585,0
|
|
20230627,183700,139869520,3585,3585,3585,3585,0
|
|
20230627,183600,139869520,3585,3585,3585,3585,0
|
|
20230627,183500,139869520,3585,3585,3585,3585,0
|
|
20230627,183400,139869520,3585,3585,3585,3585,0
|
|
20230627,183300,139869520,3585,3585,3585,3585,0
|
|
20230627,183200,139869520,3585,3585,3585,3585,0
|
|
20230627,183100,139869520,3585,3585,3585,3585,0
|
|
20230627,183000,139869520,3585,3585,3585,3585,0
|
|
20230627,182900,139869520,3585,3585,3585,3585,0
|
|
20230627,182800,139869520,3585,3585,3585,3585,0
|
|
20230627,182700,139869520,3585,3585,3585,3585,0
|
|
20230627,182600,139869520,3585,3585,3585,3585,0
|
|
20230627,182500,139869520,3585,3585,3585,3585,0
|
|
20230627,182400,139869520,3585,3585,3585,3585,580
|
|
20230627,182300,139869520,3585,3585,3585,3585,0
|
|
20230627,182200,139869520,3585,3585,3585,3585,0
|
|
20230627,182100,139869520,3585,3585,3585,3585,0
|
|
20230627,182000,139869520,3585,3585,3585,3585,0
|
|
20230627,181900,139869520,3585,3585,3585,3585,0
|
|
20230627,181800,139869520,3585,3585,3585,3585,0
|
|
20230627,181700,139869520,3585,3585,3585,3585,0
|
|
20230627,181600,139869520,3585,3585,3585,3585,0
|
|
20230627,181500,139869520,3585,3585,3585,3585,0
|
|
20230627,181400,139869520,3585,3585,3585,3585,0
|
|
20230627,181300,139869520,3585,3585,3585,3585,0
|
|
20230627,181200,139869520,3585,3585,3585,3585,0
|
|
20230627,181100,139869520,3585,3585,3585,3585,0
|
|
20230627,181000,139869520,3585,3585,3585,3585,0
|
|
20230627,180900,139869520,3585,3585,3585,3585,0
|
|
20230627,180800,139869520,3585,3585,3585,3585,0
|
|
20230627,180700,139869520,3585,3585,3585,3585,0
|
|
20230627,180600,139869520,3585,3585,3585,3585,0
|
|
20230627,180500,139869520,3585,3585,3585,3585,0
|
|
20230627,180400,139869520,3585,3585,3585,3585,0
|
|
20230627,180300,139869520,3585,3585,3585,3585,0
|
|
20230627,180200,139869520,3585,3585,3585,3585,0
|
|
20230627,180100,139869520,3585,3585,3585,3585,0
|
|
20230627,180000,139869520,3585,3585,3585,3585,0
|
|
20230627,175900,139869520,3585,3585,3585,3585,0
|
|
20230627,175800,139869520,3585,3585,3585,3585,0
|
|
20230627,175700,139869520,3585,3585,3585,3585,0
|
|
20230627,175600,139869520,3585,3585,3585,3585,0
|
|
20230627,175500,139869520,3585,3585,3585,3585,0
|
|
20230627,175400,139869520,3585,3585,3585,3585,580
|
|
20230627,175300,139869520,3585,3585,3585,3585,0
|
|
20230627,175200,139869520,3585,3585,3585,3585,0
|
|
20230627,175100,139869520,3585,3585,3585,3585,0
|
|
20230627,175000,139869520,3585,3585,3585,3585,0
|
|
20230627,174900,139869520,3585,3585,3585,3585,0
|
|
20230627,174800,139869520,3585,3585,3585,3585,0
|
|
20230627,174700,139869520,3585,3585,3585,3585,0
|
|
20230627,174600,139869520,3585,3585,3585,3585,0
|
|
20230627,174500,139869520,3585,3585,3585,3585,0
|
|
20230627,174400,139869520,3585,3585,3585,3585,0
|
|
20230627,174300,139869520,3585,3585,3585,3585,0
|
|
20230627,174200,139869520,3585,3585,3585,3585,0
|
|
20230627,174100,139869520,3585,3585,3585,3585,0
|
|
20230627,174000,139869520,3585,3585,3585,3585,0
|
|
20230627,173900,139869520,3585,3585,3585,3585,0
|
|
20230627,173800,139869520,3585,3585,3585,3585,0
|
|
20230627,173700,139869520,3585,3585,3585,3585,0
|
|
20230627,173600,139869520,3585,3585,3585,3585,0
|
|
20230627,173500,139869520,3585,3585,3585,3585,0
|
|
20230627,173400,139869520,3585,3585,3585,3585,0
|
|
20230627,173300,139869520,3585,3585,3585,3585,0
|
|
20230627,173200,139869520,3585,3585,3585,3585,0
|
|
20230627,173100,139869520,3585,3585,3585,3585,0
|
|
20230627,173000,139869520,3585,3585,3585,3585,0
|
|
20230627,172900,139869520,3585,3585,3585,3585,0
|
|
20230627,172800,139869520,3585,3585,3585,3585,0
|
|
20230627,172700,139869520,3585,3585,3585,3585,0
|
|
20230627,172600,139869520,3585,3585,3585,3585,0
|
|
20230627,172500,139869520,3585,3585,3585,3585,0
|
|
20230627,172400,139869520,3585,3585,3585,3585,580
|
|
20230627,172300,139869520,3585,3585,3585,3585,0
|
|
20230627,172200,139869520,3585,3585,3585,3585,0
|
|
20230627,172100,139869520,3585,3585,3585,3585,0
|
|
20230627,172000,139869520,3585,3585,3585,3585,0
|
|
20230627,171900,139869520,3585,3585,3585,3585,0
|
|
20230627,171800,139869520,3585,3585,3585,3585,0
|
|
20230627,171700,139869520,3585,3585,3585,3585,0
|
|
20230627,171600,139869520,3585,3585,3585,3585,0
|
|
20230627,171500,139869520,3585,3585,3585,3585,0
|
|
20230627,171400,139869520,3585,3585,3585,3585,0
|
|
20230627,171300,139869520,3585,3585,3585,3585,0
|
|
20230627,171200,139869520,3585,3585,3585,3585,0
|
|
20230627,171100,139869520,3585,3585,3585,3585,0
|
|
20230627,171000,139869520,3585,3585,3585,3585,0
|
|
20230627,170900,139869520,3585,3585,3585,3585,0
|
|
20230627,170800,139869520,3585,3585,3585,3585,0
|
|
20230627,170700,139869520,3585,3585,3585,3585,0
|
|
20230627,170600,139869520,3585,3585,3585,3585,0
|
|
20230627,170500,139869520,3585,3585,3585,3585,0
|
|
20230627,170400,139869520,3585,3585,3585,3585,0
|
|
20230627,170300,139869520,3585,3585,3585,3585,0
|
|
20230627,170200,139869520,3585,3585,3585,3585,0
|
|
20230627,170100,139869520,3585,3585,3585,3585,0
|
|
20230627,170000,139869520,3585,3585,3585,3585,0
|
|
20230627,165900,139869520,3585,3585,3585,3585,0
|
|
20230627,165800,139869520,3585,3585,3585,3585,0
|
|
20230627,165700,139869520,3585,3585,3585,3585,0
|
|
20230627,165600,139869520,3585,3585,3585,3585,0
|
|
20230627,165500,139869520,3585,3585,3585,3585,0
|
|
20230627,165400,139869520,3585,3585,3585,3585,580
|
|
20230627,165300,139869520,3585,3585,3585,3585,0
|
|
20230627,165200,139869520,3585,3585,3585,3585,0
|
|
20230627,165100,139869520,3585,3585,3585,3585,0
|
|
20230627,165000,139869520,3585,3585,3585,3585,0
|
|
20230627,164900,139869520,3585,3585,3585,3585,0
|
|
20230627,164800,139869520,3585,3585,3585,3585,0
|
|
20230627,164700,139869520,3585,3585,3585,3585,0
|
|
20230627,164600,139869520,3585,3585,3585,3585,0
|
|
20230627,164500,139869520,3585,3585,3585,3585,0
|
|
20230627,164400,139869520,3585,3585,3585,3585,0
|
|
20230627,164300,139869520,3585,3585,3585,3585,0
|
|
20230627,164200,139869520,3585,3585,3585,3585,0
|
|
20230627,164100,139869520,3585,3585,3585,3585,0
|
|
20230627,164000,139869520,3585,3585,3585,3585,0
|
|
20230627,163900,139869520,3585,3585,3585,3585,0
|
|
20230627,163800,139869520,3585,3585,3585,3585,0
|
|
20230627,163700,139869520,3585,3585,3585,3585,0
|
|
20230627,163600,139869520,3585,3585,3585,3585,0
|
|
20230627,163500,139869520,3585,3585,3585,3585,0
|
|
20230627,163400,139869520,3585,3585,3585,3585,0
|
|
20230627,163300,139869520,3585,3585,3585,3585,0
|
|
20230627,163200,139869520,3585,3585,3585,3585,0
|
|
20230627,163100,139869520,3585,3585,3585,3585,0
|
|
20230627,163000,139869520,3585,3585,3585,3585,0
|
|
20230627,162900,139869520,3585,3585,3585,3585,0
|
|
20230627,162800,139869520,3585,3585,3585,3585,0
|
|
20230627,162700,139869520,3585,3585,3585,3585,0
|
|
20230627,162600,139869520,3585,3585,3585,3585,0
|
|
20230627,162500,139869520,3585,3585,3585,3585,0
|
|
20230627,162400,139869520,3585,3585,3585,3585,580
|
|
20230627,162300,139869520,3585,3585,3585,3585,0
|
|
20230627,162200,139869520,3585,3585,3585,3585,0
|
|
20230627,162100,139869520,3585,3585,3585,3585,0
|
|
20230627,162000,139869520,3585,3585,3585,3585,0
|
|
20230627,161900,139869520,3585,3585,3585,3585,0
|
|
20230627,161800,139869520,3585,3585,3585,3585,0
|
|
20230627,161700,139869520,3585,3585,3585,3585,0
|
|
20230627,161600,139869520,3585,3585,3585,3585,0
|
|
20230627,161500,139869520,3585,3585,3585,3585,0
|
|
20230627,161400,139869520,3585,3585,3585,3585,0
|
|
20230627,161300,139869520,3585,3585,3585,3585,0
|
|
20230627,161200,139869520,3585,3585,3585,3585,0
|
|
20230627,161100,139869520,3585,3585,3585,3585,0
|
|
20230627,161000,139869520,3585,3585,3585,3585,0
|
|
20230627,160900,139869520,3585,3585,3585,3585,0
|
|
20230627,160800,139869520,3585,3585,3585,3585,0
|
|
20230627,160700,139869520,3585,3585,3585,3585,0
|
|
20230627,160600,139869520,3585,3585,3585,3585,0
|
|
20230627,160500,139869520,3585,3585,3585,3585,0
|
|
20230627,160400,139869520,3585,3585,3585,3585,0
|
|
20230627,160300,139869520,3585,3585,3585,3585,0
|
|
20230627,160200,139869520,3585,3585,3585,3585,0
|
|
20230627,160100,139869520,3585,3585,3585,3585,0
|
|
20230627,160000,139869520,3585,3585,3585,3585,0
|
|
20230627,155900,139869520,3585,3585,3585,3585,0
|
|
20230627,155800,139869520,3585,3585,3585,3585,0
|
|
20230627,155700,139869520,3585,3585,3585,3585,0
|
|
20230627,155600,139869520,3585,3585,3585,3585,0
|
|
20230627,155500,139869520,3585,3585,3585,3585,0
|
|
20230627,155400,139869520,3585,3585,3585,3585,580
|
|
20230627,155300,139869520,3585,3585,3585,3585,0
|
|
20230627,155200,139869520,3585,3585,3585,3585,0
|
|
20230627,155100,139869520,3585,3585,3585,3585,0
|
|
20230627,155000,139869520,3585,3585,3585,3585,0
|
|
20230627,154900,139869520,3585,3585,3585,3585,0
|
|
20230627,154800,139869520,3585,3585,3585,3585,0
|
|
20230627,154700,139869520,3585,3585,3585,3585,0
|
|
20230627,154600,139869520,3585,3585,3585,3585,0
|
|
20230627,154500,139869520,3585,3585,3585,3585,0
|
|
20230627,154400,139869520,3585,3585,3585,3585,0
|
|
20230627,154300,139869520,3585,3585,3585,3585,0
|
|
20230627,154200,139869520,3585,3585,3585,3585,0
|
|
20230627,154100,139869520,3585,3585,3585,3585,0
|
|
20230627,154000,139869520,3585,3585,3585,3585,0
|
|
20230627,153900,139869520,3585,3585,3585,3585,0
|
|
20230627,153800,139869520,3585,3585,3585,3585,0
|
|
20230627,153700,139869520,3585,3585,3585,3585,0
|
|
20230627,153600,139869520,3585,3585,3585,3585,0
|
|
20230627,153500,139869520,3585,3585,3585,3585,0
|
|
20230627,153400,139869520,3585,3585,3585,3585,0
|
|
20230627,153300,139869520,3585,3585,3585,3585,0
|
|
20230627,153200,139869520,3585,3585,3585,3585,0
|
|
20230627,153100,139869520,3585,3585,3585,3585,0
|
|
20230627,153000,139869520,3585,3585,3585,3585,580
|
|
20230627,152900,137790220,3605,3605,3605,3605,0
|
|
20230627,152800,137790220,3605,3605,3605,3605,0
|
|
20230627,152700,137790220,3605,3605,3605,3605,0
|
|
20230627,152600,137790220,3605,3605,3605,3605,0
|
|
20230627,152500,137790220,3605,3605,3605,3605,0
|
|
20230627,152400,137790220,3605,3605,3605,3605,0
|
|
20230627,152300,137790220,3605,3605,3605,3605,0
|
|
20230627,152200,137790220,3605,3605,3605,3605,0
|
|
20230627,152100,137790220,3605,3605,3605,3605,0
|
|
20230627,152000,137790220,3605,3605,3605,3605,0
|
|
20230627,151900,137790220,3605,3605,3605,3605,0
|
|
20230627,151800,137790220,3605,3605,3605,3605,0
|
|
20230627,151700,137790220,3605,3605,3605,3605,0
|
|
20230627,151600,137790220,3605,3605,3605,3605,0
|
|
20230627,151500,137790220,3605,3605,3605,3605,0
|
|
20230627,151400,137790220,3605,3605,3605,3605,322
|
|
20230627,151300,136629410,3600,3600,3600,3600,64
|
|
20230627,151200,136399010,3600,3600,3600,3600,0
|
|
20230627,151100,136399010,3600,3600,3600,3600,0
|
|
20230627,151000,136399010,3600,3600,3600,3600,0
|
|
20230627,150900,136399010,3600,3600,3600,3600,0
|
|
20230627,150800,136399010,3600,3600,3600,3600,0
|
|
20230627,150700,136399010,3600,3600,3600,3600,0
|
|
20230627,150600,136399010,3600,3600,3600,3600,8
|
|
20230627,150500,136370210,3595,3595,3595,3595,0
|
|
20230627,150400,136370210,3595,3595,3595,3595,0
|
|
20230627,150300,136370210,3595,3595,3595,3595,0
|
|
20230627,150200,136370210,3595,3595,3595,3595,1
|
|
20230627,150100,136366615,3600,3600,3600,3600,0
|
|
20230627,150000,136366615,3600,3600,3600,3600,0
|
|
20230627,145900,136366615,3600,3600,3600,3600,50
|
|
20230627,145800,136186615,3600,3600,3600,3600,0
|
|
20230627,145700,136186615,3600,3600,3600,3600,0
|
|
20230627,145600,136186615,3600,3600,3600,3600,0
|
|
20230627,145500,136186615,3600,3600,3600,3600,5
|
|
20230627,145400,136168615,3600,3600,3600,3600,0
|
|
20230627,145300,136168615,3600,3600,3600,3600,0
|
|
20230627,145200,136168615,3600,3600,3600,3600,30
|
|
20230627,145100,136060615,3590,3590,3590,3590,0
|
|
20230627,145000,136060615,3590,3590,3590,3590,0
|
|
20230627,144900,136060615,3590,3590,3590,3590,85
|
|
20230627,144800,135755465,3590,3590,3590,3590,1003
|
|
20230627,144700,132154695,3590,3590,3590,3590,0
|
|
20230627,144600,132154695,3590,3590,3590,3590,0
|
|
20230627,144500,132154695,3590,3590,3590,3590,0
|
|
20230627,144400,132154695,3590,3590,3590,3590,0
|
|
20230627,144300,132154695,3590,3590,3590,3590,0
|
|
20230627,144200,132154695,3590,3590,3590,3590,0
|
|
20230627,144100,132154695,3590,3590,3590,3590,0
|
|
20230627,144000,132154695,3590,3590,3590,3590,0
|
|
20230627,143900,132154695,3590,3590,3590,3590,0
|
|
20230627,143800,132154695,3590,3590,3590,3590,0
|
|
20230627,143700,132154695,3590,3590,3590,3590,0
|
|
20230627,143600,132154695,3590,3590,3590,3590,0
|
|
20230627,143500,132154695,3590,3590,3590,3590,0
|
|
20230627,143400,132154695,3590,3590,3590,3590,0
|
|
20230627,143300,132154695,3590,3590,3590,3590,3
|
|
20230627,143200,132143925,3590,3590,3590,3590,0
|
|
20230627,143100,132143925,3590,3590,3590,3590,321
|
|
20230627,143000,130991535,3600,3600,3600,3600,0
|
|
20230627,142900,130991535,3600,3600,3600,3600,1
|
|
20230627,142800,130987935,3600,3600,3600,3600,0
|
|
20230627,142700,130987935,3600,3600,3600,3600,2154
|
|
20230627,142600,123233535,3600,3600,3600,3600,0
|
|
20230627,142500,123233535,3600,3600,3600,3600,0
|
|
20230627,142400,123233535,3600,3600,3600,3600,0
|
|
20230627,142300,123233535,3600,3595,3600,3595,300
|
|
20230627,142200,122154165,3585,3585,3585,3585,0
|
|
20230627,142100,122154165,3585,3585,3585,3585,0
|
|
20230627,142000,122154165,3585,3585,3585,3585,0
|
|
20230627,141900,122154165,3585,3585,3585,3585,0
|
|
20230627,141800,122154165,3585,3585,3585,3585,0
|
|
20230627,141700,122154165,3585,3590,3590,3585,437
|
|
20230627,141600,120585520,3585,3585,3585,3585,0
|
|
20230627,141500,120585520,3585,3585,3585,3585,0
|
|
20230627,141400,120585520,3585,3585,3585,3585,0
|
|
20230627,141300,120585520,3585,3585,3585,3585,0
|
|
20230627,141200,120585520,3585,3585,3585,3585,290
|
|
20230627,141100,119545870,3585,3585,3585,3585,0
|
|
20230627,141000,119545870,3585,3585,3585,3585,0
|
|
20230627,140900,119545870,3585,3585,3585,3585,0
|
|
20230627,140800,119545870,3585,3585,3585,3585,0
|
|
20230627,140700,119545870,3585,3585,3585,3585,23
|
|
20230627,140600,119463415,3585,3585,3585,3585,0
|
|
20230627,140500,119463415,3585,3585,3585,3585,0
|
|
20230627,140400,119463415,3585,3590,3590,3585,100
|
|
20230627,140300,119104910,3590,3590,3590,3590,0
|
|
20230627,140200,119104910,3590,3590,3590,3590,0
|
|
20230627,140100,119104910,3590,3590,3590,3590,1
|
|
20230627,140000,119101320,3590,3590,3590,3590,0
|
|
20230627,135900,119101320,3590,3590,3590,3590,0
|
|
20230627,135800,119101320,3590,3590,3590,3590,0
|
|
20230627,135700,119101320,3590,3590,3590,3590,0
|
|
20230627,135600,119101320,3590,3590,3590,3590,0
|
|
20230627,135500,119101320,3590,3590,3590,3590,0
|
|
20230627,135400,119101320,3590,3590,3590,3590,0
|
|
20230627,135300,119101320,3590,3590,3590,3590,0
|
|
20230627,135200,119101320,3590,3590,3590,3590,0
|
|
20230627,135100,119101320,3590,3590,3590,3590,0
|
|
20230627,135000,119101320,3590,3590,3590,3590,0
|
|
20230627,134900,119101320,3590,3590,3590,3590,899
|
|
20230627,134800,115873910,3585,3585,3585,3585,0
|
|
20230627,134700,115873910,3585,3585,3585,3585,0
|
|
20230627,134600,115873910,3585,3585,3585,3585,0
|
|
20230627,134500,115873910,3585,3585,3585,3585,0
|
|
20230627,134400,115873910,3585,3585,3585,3585,0
|
|
20230627,134300,115873910,3585,3585,3585,3585,0
|
|
20230627,134200,115873910,3585,3585,3585,3585,0
|
|
20230627,134100,115873910,3585,3585,3585,3585,0
|
|
20230627,134000,115873910,3585,3585,3585,3585,0
|
|
20230627,133900,115873910,3585,3585,3585,3585,100
|
|
20230627,133800,115515410,3580,3580,3580,3580,0
|
|
20230627,133700,115515410,3580,3580,3580,3580,0
|
|
20230627,133600,115515410,3580,3580,3580,3580,0
|
|
20230627,133500,115515410,3580,3580,3580,3580,0
|
|
20230627,133400,115515410,3580,3580,3580,3580,0
|
|
20230627,133300,115515410,3580,3585,3585,3580,51
|
|
20230627,133200,115332820,3585,3585,3585,3585,86
|
|
20230627,133100,115024510,3595,3595,3595,3595,0
|
|
20230627,133000,115024510,3595,3595,3595,3595,0
|
|
20230627,132900,115024510,3595,3595,3595,3595,0
|
|
20230627,132800,115024510,3595,3595,3595,3595,167
|
|
20230627,132700,114424145,3595,3595,3595,3595,0
|
|
20230627,132600,114424145,3595,3595,3595,3595,0
|
|
20230627,132500,114424145,3595,3595,3595,3595,0
|
|
20230627,132400,114424145,3595,3595,3595,3595,0
|
|
20230627,132300,114424145,3595,3595,3595,3595,0
|
|
20230627,132200,114424145,3595,3590,3595,3590,1003
|
|
20230627,132100,110820320,3585,3585,3585,3585,0
|
|
20230627,132000,110820320,3585,3585,3585,3585,0
|
|
20230627,131900,110820320,3585,3585,3585,3585,0
|
|
20230627,131800,110820320,3585,3585,3585,3585,0
|
|
20230627,131700,110820320,3585,3585,3585,3585,0
|
|
20230627,131600,110820320,3585,3585,3585,3585,0
|
|
20230627,131500,110820320,3585,3585,3585,3585,0
|
|
20230627,131400,110820320,3585,3585,3585,3585,0
|
|
20230627,131300,110820320,3585,3585,3585,3585,0
|
|
20230627,131200,110820320,3585,3585,3585,3585,0
|
|
20230627,131100,110820320,3585,3585,3585,3585,0
|
|
20230627,131000,110820320,3585,3585,3585,3585,0
|
|
20230627,130900,110820320,3585,3585,3585,3585,1211
|
|
20230627,130800,106478885,3580,3580,3580,3580,0
|
|
20230627,130700,106478885,3580,3580,3580,3580,88
|
|
20230627,130600,106163845,3585,3585,3585,3585,0
|
|
20230627,130500,106163845,3585,3585,3585,3585,9
|
|
20230627,130400,106131580,3590,3590,3590,3590,0
|
|
20230627,130300,106131580,3590,3590,3590,3590,0
|
|
20230627,130200,106131580,3590,3590,3590,3590,0
|
|
20230627,130100,106131580,3590,3590,3590,3590,0
|
|
20230627,130000,106131580,3590,3590,3590,3590,0
|
|
20230627,125900,106131580,3590,3590,3590,3590,0
|
|
20230627,125800,106131580,3590,3590,3590,3590,0
|
|
20230627,125700,106131580,3590,3590,3590,3590,0
|
|
20230627,125600,106131580,3590,3590,3590,3590,0
|
|
20230627,125500,106131580,3590,3590,3590,3590,0
|
|
20230627,125400,106131580,3590,3590,3590,3590,0
|
|
20230627,125300,106131580,3590,3590,3590,3590,0
|
|
20230627,125200,106131580,3590,3590,3590,3590,0
|
|
20230627,125100,106131580,3590,3590,3590,3590,18
|
|
20230627,125000,106066960,3590,3590,3590,3590,0
|
|
20230627,124900,106066960,3590,3585,3590,3585,2800
|
|
20230627,124800,96016090,3585,3585,3585,3585,0
|
|
20230627,124700,96016090,3585,3585,3585,3585,0
|
|
20230627,124600,96016090,3585,3585,3585,3585,0
|
|
20230627,124500,96016090,3585,3585,3585,3585,0
|
|
20230627,124400,96016090,3585,3585,3585,3585,0
|
|
20230627,124300,96016090,3585,3585,3585,3585,0
|
|
20230627,124200,96016090,3585,3585,3585,3585,0
|
|
20230627,124100,96016090,3585,3585,3585,3585,0
|
|
20230627,124000,96016090,3585,3585,3585,3585,177
|
|
20230627,123900,95381545,3580,3580,3580,3580,27
|
|
20230627,123800,95284885,3580,3580,3580,3580,0
|
|
20230627,123700,95284885,3580,3580,3580,3580,0
|
|
20230627,123600,95284885,3580,3580,3580,3580,0
|
|
20230627,123500,95284885,3580,3580,3580,3580,0
|
|
20230627,123400,95284885,3580,3580,3580,3580,0
|
|
20230627,123300,95284885,3580,3580,3580,3580,0
|
|
20230627,123200,95284885,3580,3580,3580,3580,0
|
|
20230627,123100,95284885,3580,3580,3580,3580,8
|
|
20230627,123000,95256245,3580,3580,3580,3580,0
|
|
20230627,122900,95256245,3580,3580,3580,3580,204
|
|
20230627,122800,94525925,3585,3585,3585,3585,0
|
|
20230627,122700,94525925,3585,3585,3585,3585,0
|
|
20230627,122600,94525925,3585,3585,3585,3585,0
|
|
20230627,122500,94525925,3585,3585,3585,3585,27
|
|
20230627,122400,94429130,3585,3585,3585,3585,0
|
|
20230627,122300,94429130,3585,3585,3585,3585,0
|
|
20230627,122200,94429130,3585,3585,3585,3585,0
|
|
20230627,122100,94429130,3585,3585,3585,3585,0
|
|
20230627,122000,94429130,3585,3585,3585,3585,120
|
|
20230627,121900,93998930,3585,3585,3585,3585,0
|
|
20230627,121800,93998930,3585,3585,3585,3585,0
|
|
20230627,121700,93998930,3585,3585,3585,3585,0
|
|
20230627,121600,93998930,3585,3585,3585,3585,0
|
|
20230627,121500,93998930,3585,3585,3585,3585,0
|
|
20230627,121400,93998930,3585,3585,3585,3585,147
|
|
20230627,121300,93471935,3585,3585,3585,3585,0
|
|
20230627,121200,93471935,3585,3585,3585,3585,0
|
|
20230627,121100,93471935,3585,3585,3585,3585,0
|
|
20230627,121000,93471935,3585,3585,3585,3585,4
|
|
20230627,120900,93457595,3590,3590,3590,3590,0
|
|
20230627,120800,93457595,3590,3590,3590,3590,0
|
|
20230627,120700,93457595,3590,3590,3590,3590,0
|
|
20230627,120600,93457595,3590,3590,3590,3590,0
|
|
20230627,120500,93457595,3590,3590,3590,3590,0
|
|
20230627,120400,93457595,3590,3590,3590,3590,319
|
|
20230627,120300,92312385,3590,3590,3590,3590,0
|
|
20230627,120200,92312385,3590,3590,3590,3590,0
|
|
20230627,120100,92312385,3590,3590,3590,3590,0
|
|
20230627,120000,92312385,3590,3590,3590,3590,0
|
|
20230627,115900,92312385,3590,3590,3590,3590,0
|
|
20230627,115800,92312385,3590,3590,3590,3590,0
|
|
20230627,115700,92312385,3590,3590,3590,3590,0
|
|
20230627,115600,92312385,3590,3590,3590,3590,0
|
|
20230627,115500,92312385,3590,3590,3590,3590,0
|
|
20230627,115400,92312385,3590,3590,3590,3590,0
|
|
20230627,115300,92312385,3590,3590,3590,3590,0
|
|
20230627,115200,92312385,3590,3590,3590,3590,0
|
|
20230627,115100,92312385,3590,3590,3590,3590,0
|
|
20230627,115000,92312385,3590,3590,3590,3590,0
|
|
20230627,114900,92312385,3590,3590,3590,3590,0
|
|
20230627,114800,92312385,3590,3590,3590,3590,0
|
|
20230627,114700,92312385,3590,3590,3590,3590,0
|
|
20230627,114600,92312385,3590,3590,3590,3590,0
|
|
20230627,114500,92312385,3590,3590,3590,3590,0
|
|
20230627,114400,92312385,3590,3590,3590,3590,0
|
|
20230627,114300,92312385,3590,3590,3590,3590,0
|
|
20230627,114200,92312385,3590,3590,3590,3590,10
|
|
20230627,114100,92276485,3585,3585,3585,3585,0
|
|
20230627,114000,92276485,3585,3585,3585,3585,0
|
|
20230627,113900,92276485,3585,3585,3585,3585,0
|
|
20230627,113800,92276485,3585,3585,3585,3585,0
|
|
20230627,113700,92276485,3585,3585,3585,3585,0
|
|
20230627,113600,92276485,3585,3585,3585,3585,0
|
|
20230627,113500,92276485,3585,3585,3585,3585,0
|
|
20230627,113400,92276485,3585,3585,3585,3585,0
|
|
20230627,113300,92276485,3585,3585,3585,3585,0
|
|
20230627,113200,92276485,3585,3585,3585,3585,2
|
|
20230627,113100,92269315,3585,3585,3585,3585,11
|
|
20230627,113000,92229880,3585,3585,3585,3585,11
|
|
20230627,112900,92190445,3585,3585,3585,3585,451
|
|
20230627,112800,90573610,3585,3585,3585,3585,525
|
|
20230627,112700,88691485,3585,3585,3585,3585,0
|
|
20230627,112600,88691485,3585,3585,3585,3585,0
|
|
20230627,112500,88691485,3585,3585,3585,3585,0
|
|
20230627,112400,88691485,3585,3585,3585,3585,0
|
|
20230627,112300,88691485,3585,3585,3585,3585,0
|
|
20230627,112200,88691485,3585,3585,3585,3585,10
|
|
20230627,112100,88655635,3590,3590,3590,3590,0
|
|
20230627,112000,88655635,3590,3590,3590,3590,0
|
|
20230627,111900,88655635,3590,3590,3590,3590,0
|
|
20230627,111800,88655635,3590,3590,3590,3590,0
|
|
20230627,111700,88655635,3590,3590,3590,3590,1
|
|
20230627,111600,88652045,3585,3585,3585,3585,1
|
|
20230627,111500,88648460,3580,3580,3580,3580,0
|
|
20230627,111400,88648460,3580,3580,3580,3580,0
|
|
20230627,111300,88648460,3580,3580,3580,3580,0
|
|
20230627,111200,88648460,3580,3580,3580,3580,0
|
|
20230627,111100,88648460,3580,3585,3585,3580,500
|
|
20230627,111000,86857760,3590,3590,3590,3590,0
|
|
20230627,110900,86857760,3590,3590,3590,3590,0
|
|
20230627,110800,86857760,3590,3590,3590,3590,3
|
|
20230627,110700,86846990,3590,3590,3590,3590,0
|
|
20230627,110600,86846990,3590,3590,3590,3590,0
|
|
20230627,110500,86846990,3590,3590,3590,3590,0
|
|
20230627,110400,86846990,3590,3590,3590,3590,0
|
|
20230627,110300,86846990,3590,3590,3590,3590,0
|
|
20230627,110200,86846990,3590,3590,3590,3590,0
|
|
20230627,110100,86846990,3590,3590,3590,3590,0
|
|
20230627,110000,86846990,3590,3590,3590,3590,0
|
|
20230627,105900,86846990,3590,3590,3590,3590,0
|
|
20230627,105800,86846990,3590,3590,3590,3590,0
|
|
20230627,105700,86846990,3590,3590,3590,3590,0
|
|
20230627,105600,86846990,3590,3590,3590,3590,0
|
|
20230627,105500,86846990,3590,3590,3590,3590,0
|
|
20230627,105400,86846990,3590,3590,3590,3590,0
|
|
20230627,105300,86846990,3590,3590,3590,3590,0
|
|
20230627,105200,86846990,3590,3590,3590,3590,0
|
|
20230627,105100,86846990,3590,3590,3590,3590,5
|
|
20230627,105000,86829040,3590,3590,3590,3590,0
|
|
20230627,104900,86829040,3590,3590,3590,3590,0
|
|
20230627,104800,86829040,3590,3590,3590,3590,0
|
|
20230627,104700,86829040,3590,3590,3590,3590,0
|
|
20230627,104600,86829040,3590,3590,3590,3590,0
|
|
20230627,104500,86829040,3590,3590,3590,3590,0
|
|
20230627,104400,86829040,3590,3590,3590,3590,0
|
|
20230627,104300,86829040,3590,3590,3590,3590,0
|
|
20230627,104200,86829040,3590,3590,3590,3590,0
|
|
20230627,104100,86829040,3590,3590,3590,3590,0
|
|
20230627,104000,86829040,3590,3590,3590,3590,0
|
|
20230627,103900,86829040,3590,3590,3590,3590,0
|
|
20230627,103800,86829040,3590,3590,3590,3590,0
|
|
20230627,103700,86829040,3590,3590,3590,3590,0
|
|
20230627,103600,86829040,3590,3590,3590,3590,0
|
|
20230627,103500,86829040,3590,3590,3590,3590,0
|
|
20230627,103400,86829040,3590,3590,3590,3590,0
|
|
20230627,103300,86829040,3590,3590,3590,3590,0
|
|
20230627,103200,86829040,3590,3590,3590,3590,0
|
|
20230627,103100,86829040,3590,3590,3590,3590,0
|
|
20230627,103000,86829040,3590,3590,3590,3590,0
|
|
20230627,102900,86829040,3590,3590,3590,3590,0
|
|
20230627,102800,86829040,3590,3590,3590,3590,0
|
|
20230627,102700,86829040,3590,3590,3590,3590,0
|
|
20230627,102600,86829040,3590,3590,3590,3590,771
|
|
20230627,102500,84061150,3580,3580,3580,3580,0
|
|
20230627,102400,84061150,3580,3580,3580,3580,0
|
|
20230627,102300,84061150,3580,3585,3585,3580,300
|
|
20230627,102200,82986750,3580,3580,3580,3580,0
|
|
20230627,102100,82986750,3580,3580,3580,3580,0
|
|
20230627,102000,82986750,3580,3580,3580,3580,0
|
|
20230627,101900,82986750,3580,3580,3580,3580,0
|
|
20230627,101800,82986750,3580,3580,3580,3580,0
|
|
20230627,101700,82986750,3580,3580,3580,3580,0
|
|
20230627,101600,82986750,3580,3580,3580,3580,0
|
|
20230627,101500,82986750,3580,3580,3580,3580,1300
|
|
20230627,101400,78332750,3580,3580,3580,3580,0
|
|
20230627,101300,78332750,3580,3580,3580,3580,0
|
|
20230627,101200,78332750,3580,3580,3580,3580,0
|
|
20230627,101100,78332750,3580,3580,3580,3580,0
|
|
20230627,101000,78332750,3580,3580,3580,3580,0
|
|
20230627,100900,78332750,3580,3580,3580,3580,0
|
|
20230627,100800,78332750,3580,3580,3580,3580,0
|
|
20230627,100700,78332750,3580,3580,3580,3580,0
|
|
20230627,100600,78332750,3580,3580,3580,3580,0
|
|
20230627,100500,78332750,3580,3580,3580,3580,0
|
|
20230627,100400,78332750,3580,3580,3580,3580,0
|
|
20230627,100300,78332750,3580,3580,3580,3580,0
|
|
20230627,100200,78332750,3580,3580,3580,3580,0
|
|
20230627,100100,78332750,3580,3580,3580,3580,0
|
|
20230627,100000,78332750,3580,3580,3580,3580,0
|
|
20230627,095900,78332750,3580,3580,3580,3580,0
|
|
20230627,095800,78332750,3580,3580,3580,3580,0
|
|
20230627,095700,78332750,3580,3580,3580,3580,0
|
|
20230627,095600,78332750,3580,3580,3580,3580,0
|
|
20230627,095500,78332750,3580,3580,3580,3580,0
|
|
20230627,095400,78332750,3580,3580,3580,3580,0
|
|
20230627,095300,78332750,3580,3580,3580,3580,0
|
|
20230627,095200,78332750,3580,3580,3580,3580,167
|
|
20230627,095100,77734890,3580,3580,3580,3580,0
|
|
20230627,095000,77734890,3580,3580,3580,3580,0
|
|
20230627,094900,77734890,3580,3580,3580,3580,6
|
|
20230627,094800,77713410,3575,3580,3580,3575,11
|
|
20230627,094700,77674075,3575,3575,3575,3575,0
|
|
20230627,094600,77674075,3575,3580,3580,3575,3900
|
|
20230627,094500,63729190,3590,3590,3590,3590,300
|
|
20230627,094400,62652190,3590,3590,3590,3590,0
|
|
20230627,094300,62652190,3590,3590,3590,3590,0
|
|
20230627,094200,62652190,3590,3590,3590,3590,0
|
|
20230627,094100,62652190,3590,3590,3590,3590,0
|
|
20230627,094000,62652190,3590,3590,3590,3590,0
|
|
20230627,093900,62652190,3590,3590,3590,3590,0
|
|
20230627,093800,62652190,3590,3590,3590,3590,10
|
|
20230627,093700,62616290,3590,3590,3590,3590,2
|
|
20230627,093600,62609110,3575,3575,3575,3575,0
|
|
20230627,093500,62609110,3575,3580,3580,3575,10500
|
|
20230627,093400,25070540,3580,3580,3580,3580,76
|
|
20230627,093300,24798460,3590,3590,3590,3590,12
|
|
20230627,093200,24755380,3590,3590,3590,3590,0
|
|
20230627,093100,24755380,3590,3590,3590,3590,446
|
|
20230627,093000,23154240,3580,3580,3580,3580,0
|
|
20230627,092900,23154240,3580,3580,3580,3580,0
|
|
20230627,092800,23154240,3580,3580,3580,3580,6
|
|
20230627,092700,23132760,3590,3590,3590,3590,296
|
|
20230627,092600,22070120,3590,3590,3590,3590,0
|
|
20230627,092500,22070120,3590,3590,3590,3590,30
|
|
20230627,092400,21962420,3590,3590,3590,3590,0
|
|
20230627,092300,21962420,3590,3590,3590,3590,615
|
|
20230627,092200,19754570,3575,3585,3585,3575,2375
|
|
20230627,092100,11259065,3585,3585,3585,3585,1
|
|
20230627,092000,11255480,3580,3580,3580,3580,1000
|
|
20230627,091900,7675480,3580,3580,3580,3580,120
|
|
20230627,091800,7245880,3580,3585,3585,3580,739
|
|
20230627,091700,4600095,3590,3590,3590,3590,0
|
|
20230627,091600,4600095,3590,3590,3590,3590,168
|
|
20230627,091500,3996975,3590,3590,3590,3590,29
|
|
20230627,091400,3892865,3595,3595,3595,3595,1
|
|
20230627,091300,3889270,3595,3595,3595,3595,0
|
|
20230627,091200,3889270,3595,3595,3595,3595,0
|
|
20230627,091100,3889270,3595,3595,3595,3595,0
|
|
20230627,091000,3889270,3595,3595,3595,3595,0
|
|
20230627,090900,3889270,3595,3595,3595,3595,0
|
|
20230627,090800,3889270,3595,3595,3595,3595,0
|
|
20230627,090700,3889270,3595,3595,3595,3595,2
|
|
20230627,090600,3882080,3600,3600,3600,3600,0
|
|
20230627,090500,3882080,3600,3600,3600,3600,0
|
|
20230627,090400,3882080,3600,3600,3600,3600,0
|
|
20230627,090300,3882080,3600,3590,3600,3590,210
|
|
20230627,090200,3126120,3585,3585,3585,3585,0
|
|
20230627,090100,3126120,3585,3585,3585,3585,0
|
|
20230627,090000,3126120,3585,3585,3585,3585,872
|