619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191600,198657055,4540,4540,4540,4540,487
|
|
20230627,191500,198657055,4540,4540,4540,4540,0
|
|
20230627,191400,198657055,4540,4540,4540,4540,0
|
|
20230627,191300,198657055,4540,4540,4540,4540,0
|
|
20230627,191200,198657055,4540,4540,4540,4540,0
|
|
20230627,191100,198657055,4540,4540,4540,4540,0
|
|
20230627,191000,198657055,4540,4540,4540,4540,0
|
|
20230627,190900,198657055,4540,4540,4540,4540,0
|
|
20230627,190800,198657055,4540,4540,4540,4540,0
|
|
20230627,190700,198657055,4540,4540,4540,4540,0
|
|
20230627,190600,198657055,4540,4540,4540,4540,0
|
|
20230627,190500,198657055,4540,4540,4540,4540,0
|
|
20230627,190400,198657055,4540,4540,4540,4540,0
|
|
20230627,190300,198657055,4540,4540,4540,4540,0
|
|
20230627,190200,198657055,4540,4540,4540,4540,0
|
|
20230627,190100,198657055,4540,4540,4540,4540,0
|
|
20230627,190000,198657055,4540,4540,4540,4540,0
|
|
20230627,185900,198657055,4540,4540,4540,4540,0
|
|
20230627,185800,198657055,4540,4540,4540,4540,0
|
|
20230627,185700,198657055,4540,4540,4540,4540,0
|
|
20230627,185600,198657055,4540,4540,4540,4540,0
|
|
20230627,185500,198657055,4540,4540,4540,4540,0
|
|
20230627,185400,198657055,4540,4540,4540,4540,0
|
|
20230627,185300,198657055,4540,4540,4540,4540,0
|
|
20230627,185200,198657055,4540,4540,4540,4540,0
|
|
20230627,185100,198657055,4540,4540,4540,4540,0
|
|
20230627,185000,198657055,4540,4540,4540,4540,0
|
|
20230627,184900,198657055,4540,4540,4540,4540,0
|
|
20230627,184800,198657055,4540,4540,4540,4540,0
|
|
20230627,184700,198657055,4540,4540,4540,4540,0
|
|
20230627,184600,198657055,4540,4540,4540,4540,487
|
|
20230627,184500,198657055,4540,4540,4540,4540,0
|
|
20230627,184400,198657055,4540,4540,4540,4540,0
|
|
20230627,184300,198657055,4540,4540,4540,4540,0
|
|
20230627,184200,198657055,4540,4540,4540,4540,0
|
|
20230627,184100,198657055,4540,4540,4540,4540,0
|
|
20230627,184000,198657055,4540,4540,4540,4540,0
|
|
20230627,183900,198657055,4540,4540,4540,4540,0
|
|
20230627,183800,198657055,4540,4540,4540,4540,0
|
|
20230627,183700,198657055,4540,4540,4540,4540,0
|
|
20230627,183600,198657055,4540,4540,4540,4540,0
|
|
20230627,183500,198657055,4540,4540,4540,4540,0
|
|
20230627,183400,198657055,4540,4540,4540,4540,0
|
|
20230627,183300,198657055,4540,4540,4540,4540,0
|
|
20230627,183200,198657055,4540,4540,4540,4540,0
|
|
20230627,183100,198657055,4540,4540,4540,4540,0
|
|
20230627,183000,198657055,4540,4540,4540,4540,0
|
|
20230627,182900,198657055,4540,4540,4540,4540,0
|
|
20230627,182800,198657055,4540,4540,4540,4540,0
|
|
20230627,182700,198657055,4540,4540,4540,4540,0
|
|
20230627,182600,198657055,4540,4540,4540,4540,0
|
|
20230627,182500,198657055,4540,4540,4540,4540,0
|
|
20230627,182400,198657055,4540,4540,4540,4540,0
|
|
20230627,182300,198657055,4540,4540,4540,4540,0
|
|
20230627,182200,198657055,4540,4540,4540,4540,0
|
|
20230627,182100,198657055,4540,4540,4540,4540,0
|
|
20230627,182000,198657055,4540,4540,4540,4540,0
|
|
20230627,181900,198657055,4540,4540,4540,4540,0
|
|
20230627,181800,198657055,4540,4540,4540,4540,0
|
|
20230627,181700,198657055,4540,4540,4540,4540,0
|
|
20230627,181600,198657055,4540,4540,4540,4540,487
|
|
20230627,181500,198657055,4540,4540,4540,4540,0
|
|
20230627,181400,198657055,4540,4540,4540,4540,0
|
|
20230627,181300,198657055,4540,4540,4540,4540,0
|
|
20230627,181200,198657055,4540,4540,4540,4540,0
|
|
20230627,181100,198657055,4540,4540,4540,4540,0
|
|
20230627,181000,198657055,4540,4540,4540,4540,0
|
|
20230627,180900,198657055,4540,4540,4540,4540,0
|
|
20230627,180800,198657055,4540,4540,4540,4540,0
|
|
20230627,180700,198657055,4540,4540,4540,4540,0
|
|
20230627,180600,198657055,4540,4540,4540,4540,0
|
|
20230627,180500,198657055,4540,4540,4540,4540,0
|
|
20230627,180400,198657055,4540,4540,4540,4540,0
|
|
20230627,180300,198657055,4540,4540,4540,4540,0
|
|
20230627,180200,198657055,4540,4540,4540,4540,0
|
|
20230627,180100,198657055,4540,4540,4540,4540,0
|
|
20230627,180000,198657055,4540,4540,4540,4540,0
|
|
20230627,175900,198657055,4540,4540,4540,4540,0
|
|
20230627,175800,198657055,4540,4540,4540,4540,0
|
|
20230627,175700,198657055,4540,4540,4540,4540,0
|
|
20230627,175600,198657055,4540,4540,4540,4540,0
|
|
20230627,175500,198657055,4540,4540,4540,4540,0
|
|
20230627,175400,198657055,4540,4540,4540,4540,0
|
|
20230627,175300,198657055,4540,4540,4540,4540,0
|
|
20230627,175200,198657055,4540,4540,4540,4540,0
|
|
20230627,175100,198657055,4540,4540,4540,4540,0
|
|
20230627,175000,198657055,4540,4540,4540,4540,0
|
|
20230627,174900,198657055,4540,4540,4540,4540,0
|
|
20230627,174800,198657055,4540,4540,4540,4540,0
|
|
20230627,174700,198657055,4540,4540,4540,4540,0
|
|
20230627,174600,198657055,4540,4540,4540,4540,487
|
|
20230627,174500,198657055,4540,4540,4540,4540,0
|
|
20230627,174400,198657055,4540,4540,4540,4540,0
|
|
20230627,174300,198657055,4540,4540,4540,4540,0
|
|
20230627,174200,198657055,4540,4540,4540,4540,0
|
|
20230627,174100,198657055,4540,4540,4540,4540,0
|
|
20230627,174000,198657055,4540,4540,4540,4540,0
|
|
20230627,173900,198657055,4540,4540,4540,4540,0
|
|
20230627,173800,198657055,4540,4540,4540,4540,0
|
|
20230627,173700,198657055,4540,4540,4540,4540,0
|
|
20230627,173600,198657055,4540,4540,4540,4540,0
|
|
20230627,173500,198657055,4540,4540,4540,4540,0
|
|
20230627,173400,198657055,4540,4540,4540,4540,0
|
|
20230627,173300,198657055,4540,4540,4540,4540,0
|
|
20230627,173200,198657055,4540,4540,4540,4540,0
|
|
20230627,173100,198657055,4540,4540,4540,4540,0
|
|
20230627,173000,198657055,4540,4540,4540,4540,0
|
|
20230627,172900,198657055,4540,4540,4540,4540,0
|
|
20230627,172800,198657055,4540,4540,4540,4540,0
|
|
20230627,172700,198657055,4540,4540,4540,4540,0
|
|
20230627,172600,198657055,4540,4540,4540,4540,0
|
|
20230627,172500,198657055,4540,4540,4540,4540,0
|
|
20230627,172400,198657055,4540,4540,4540,4540,0
|
|
20230627,172300,198657055,4540,4540,4540,4540,0
|
|
20230627,172200,198657055,4540,4540,4540,4540,0
|
|
20230627,172100,198657055,4540,4540,4540,4540,0
|
|
20230627,172000,198657055,4540,4540,4540,4540,0
|
|
20230627,171900,198657055,4540,4540,4540,4540,0
|
|
20230627,171800,198657055,4540,4540,4540,4540,0
|
|
20230627,171700,198657055,4540,4540,4540,4540,0
|
|
20230627,171600,198657055,4540,4540,4540,4540,487
|
|
20230627,171500,198657055,4540,4540,4540,4540,0
|
|
20230627,171400,198657055,4540,4540,4540,4540,0
|
|
20230627,171300,198657055,4540,4540,4540,4540,0
|
|
20230627,171200,198657055,4540,4540,4540,4540,0
|
|
20230627,171100,198657055,4540,4540,4540,4540,0
|
|
20230627,171000,198657055,4540,4540,4540,4540,0
|
|
20230627,170900,198657055,4540,4540,4540,4540,0
|
|
20230627,170800,198657055,4540,4540,4540,4540,0
|
|
20230627,170700,198657055,4540,4540,4540,4540,0
|
|
20230627,170600,198657055,4540,4540,4540,4540,0
|
|
20230627,170500,198657055,4540,4540,4540,4540,0
|
|
20230627,170400,198657055,4540,4540,4540,4540,0
|
|
20230627,170300,198657055,4540,4540,4540,4540,0
|
|
20230627,170200,198657055,4540,4540,4540,4540,0
|
|
20230627,170100,198657055,4540,4540,4540,4540,0
|
|
20230627,170000,198657055,4540,4540,4540,4540,0
|
|
20230627,165900,198657055,4540,4540,4540,4540,0
|
|
20230627,165800,198657055,4540,4540,4540,4540,0
|
|
20230627,165700,198657055,4540,4540,4540,4540,0
|
|
20230627,165600,198657055,4540,4540,4540,4540,0
|
|
20230627,165500,198657055,4540,4540,4540,4540,0
|
|
20230627,165400,198657055,4540,4540,4540,4540,0
|
|
20230627,165300,198657055,4540,4540,4540,4540,0
|
|
20230627,165200,198657055,4540,4540,4540,4540,0
|
|
20230627,165100,198657055,4540,4540,4540,4540,0
|
|
20230627,165000,198657055,4540,4540,4540,4540,0
|
|
20230627,164900,198657055,4540,4540,4540,4540,0
|
|
20230627,164800,198657055,4540,4540,4540,4540,0
|
|
20230627,164700,198657055,4540,4540,4540,4540,0
|
|
20230627,164600,198657055,4540,4540,4540,4540,487
|
|
20230627,164500,198657055,4540,4540,4540,4540,0
|
|
20230627,164400,198657055,4540,4540,4540,4540,0
|
|
20230627,164300,198657055,4540,4540,4540,4540,0
|
|
20230627,164200,198657055,4540,4540,4540,4540,0
|
|
20230627,164100,198657055,4540,4540,4540,4540,0
|
|
20230627,164000,198657055,4540,4540,4540,4540,0
|
|
20230627,163900,198657055,4540,4540,4540,4540,0
|
|
20230627,163800,198657055,4540,4540,4540,4540,0
|
|
20230627,163700,198657055,4540,4540,4540,4540,0
|
|
20230627,163600,198657055,4540,4540,4540,4540,0
|
|
20230627,163500,198657055,4540,4540,4540,4540,0
|
|
20230627,163400,198657055,4540,4540,4540,4540,0
|
|
20230627,163300,198657055,4540,4540,4540,4540,0
|
|
20230627,163200,198657055,4540,4540,4540,4540,0
|
|
20230627,163100,198657055,4540,4540,4540,4540,0
|
|
20230627,163000,198657055,4540,4540,4540,4540,0
|
|
20230627,162900,198657055,4540,4540,4540,4540,0
|
|
20230627,162800,198657055,4540,4540,4540,4540,0
|
|
20230627,162700,198657055,4540,4540,4540,4540,0
|
|
20230627,162600,198657055,4540,4540,4540,4540,0
|
|
20230627,162500,198657055,4540,4540,4540,4540,0
|
|
20230627,162400,198657055,4540,4540,4540,4540,0
|
|
20230627,162300,198657055,4540,4540,4540,4540,0
|
|
20230627,162200,198657055,4540,4540,4540,4540,0
|
|
20230627,162100,198657055,4540,4540,4540,4540,0
|
|
20230627,162000,198657055,4540,4540,4540,4540,0
|
|
20230627,161900,198657055,4540,4540,4540,4540,0
|
|
20230627,161800,198657055,4540,4540,4540,4540,0
|
|
20230627,161700,198657055,4540,4540,4540,4540,0
|
|
20230627,161600,198657055,4540,4540,4540,4540,487
|
|
20230627,161500,198657055,4540,4540,4540,4540,0
|
|
20230627,161400,198657055,4540,4540,4540,4540,0
|
|
20230627,161300,198657055,4540,4540,4540,4540,0
|
|
20230627,161200,198657055,4540,4540,4540,4540,0
|
|
20230627,161100,198657055,4540,4540,4540,4540,0
|
|
20230627,161000,198657055,4540,4540,4540,4540,0
|
|
20230627,160900,198657055,4540,4540,4540,4540,0
|
|
20230627,160800,198657055,4540,4540,4540,4540,0
|
|
20230627,160700,198657055,4540,4540,4540,4540,0
|
|
20230627,160600,198657055,4540,4540,4540,4540,0
|
|
20230627,160500,198657055,4540,4540,4540,4540,0
|
|
20230627,160400,198657055,4540,4540,4540,4540,0
|
|
20230627,160300,198657055,4540,4540,4540,4540,0
|
|
20230627,160200,198657055,4540,4540,4540,4540,0
|
|
20230627,160100,198657055,4540,4540,4540,4540,0
|
|
20230627,160000,198657055,4540,4540,4540,4540,0
|
|
20230627,155900,198657055,4540,4540,4540,4540,0
|
|
20230627,155800,198657055,4540,4540,4540,4540,0
|
|
20230627,155700,198657055,4540,4540,4540,4540,0
|
|
20230627,155600,198657055,4540,4540,4540,4540,0
|
|
20230627,155500,198657055,4540,4540,4540,4540,0
|
|
20230627,155400,198657055,4540,4540,4540,4540,0
|
|
20230627,155300,198657055,4540,4540,4540,4540,0
|
|
20230627,155200,198657055,4540,4540,4540,4540,0
|
|
20230627,155100,198657055,4540,4540,4540,4540,0
|
|
20230627,155000,198657055,4540,4540,4540,4540,0
|
|
20230627,154900,198657055,4540,4540,4540,4540,0
|
|
20230627,154800,198657055,4540,4540,4540,4540,0
|
|
20230627,154700,198657055,4540,4540,4540,4540,0
|
|
20230627,154600,198657055,4540,4540,4540,4540,487
|
|
20230627,154500,198657055,4540,4540,4540,4540,0
|
|
20230627,154400,198657055,4540,4540,4540,4540,0
|
|
20230627,154300,198657055,4540,4540,4540,4540,0
|
|
20230627,154200,198657055,4540,4540,4540,4540,0
|
|
20230627,154100,198657055,4540,4540,4540,4540,0
|
|
20230627,154000,198657055,4540,4540,4540,4540,0
|
|
20230627,153900,198657055,4540,4540,4540,4540,0
|
|
20230627,153800,198657055,4540,4540,4540,4540,0
|
|
20230627,153700,198657055,4540,4540,4540,4540,0
|
|
20230627,153600,198657055,4540,4540,4540,4540,0
|
|
20230627,153500,198657055,4540,4540,4540,4540,0
|
|
20230627,153400,198657055,4540,4540,4540,4540,0
|
|
20230627,153300,198657055,4540,4540,4540,4540,0
|
|
20230627,153200,198657055,4540,4540,4540,4540,0
|
|
20230627,153100,198657055,4540,4540,4540,4540,0
|
|
20230627,153000,198657055,4540,4540,4540,4540,487
|
|
20230627,152900,196446075,4555,4555,4555,4555,0
|
|
20230627,152800,196446075,4555,4555,4555,4555,0
|
|
20230627,152700,196446075,4555,4555,4555,4555,0
|
|
20230627,152600,196446075,4555,4555,4555,4555,0
|
|
20230627,152500,196446075,4555,4555,4555,4555,0
|
|
20230627,152400,196446075,4555,4555,4555,4555,0
|
|
20230627,152300,196446075,4555,4555,4555,4555,0
|
|
20230627,152200,196446075,4555,4555,4555,4555,0
|
|
20230627,152100,196446075,4555,4555,4555,4555,0
|
|
20230627,152000,196446075,4555,4555,4555,4555,0
|
|
20230627,151900,196446075,4555,4550,4555,4550,115
|
|
20230627,151800,195922610,4550,4550,4550,4550,0
|
|
20230627,151700,195922610,4550,4550,4550,4540,2253
|
|
20230627,151600,185687565,4555,4555,4555,4555,0
|
|
20230627,151500,185687565,4555,4555,4555,4555,0
|
|
20230627,151400,185687565,4555,4550,4555,4550,100
|
|
20230627,151300,185232400,4540,4540,4540,4540,0
|
|
20230627,151200,185232400,4540,4540,4540,4540,0
|
|
20230627,151100,185232400,4540,4540,4540,4540,0
|
|
20230627,151000,185232400,4540,4540,4540,4540,14
|
|
20230627,150900,185168840,4540,4540,4540,4540,107
|
|
20230627,150800,184683060,4540,4540,4540,4540,50
|
|
20230627,150700,184456060,4540,4540,4540,4540,0
|
|
20230627,150600,184456060,4540,4540,4540,4540,45
|
|
20230627,150500,184251760,4540,4540,4540,4540,58
|
|
20230627,150400,183988440,4540,4545,4545,4540,63
|
|
20230627,150300,183702390,4540,4540,4540,4540,0
|
|
20230627,150200,183702390,4540,4540,4540,4540,12
|
|
20230627,150100,183647910,4540,4540,4540,4540,78
|
|
20230627,150000,183293790,4540,4550,4550,4540,52
|
|
20230627,145900,183057310,4550,4550,4550,4550,4
|
|
20230627,145800,183039110,4530,4535,4550,4530,246
|
|
20230627,145700,181923330,4535,4535,4535,4535,16
|
|
20230627,145600,181850770,4535,4535,4535,4535,0
|
|
20230627,145500,181850770,4535,4535,4535,4535,0
|
|
20230627,145400,181850770,4535,4535,4535,4535,53
|
|
20230627,145300,181610415,4535,4535,4535,4535,0
|
|
20230627,145200,181610415,4535,4535,4535,4535,0
|
|
20230627,145100,181610415,4535,4535,4535,4535,0
|
|
20230627,145000,181610415,4535,4535,4535,4535,31
|
|
20230627,144900,181469830,4535,4535,4535,4535,1041
|
|
20230627,144800,176748895,4535,4535,4535,4535,1
|
|
20230627,144700,176744360,4555,4555,4555,4555,0
|
|
20230627,144600,176744360,4555,4555,4555,4555,0
|
|
20230627,144500,176744360,4555,4555,4555,4555,5
|
|
20230627,144400,176721585,4555,4555,4555,4555,0
|
|
20230627,144300,176721585,4555,4555,4555,4555,4
|
|
20230627,144200,176703365,4530,4530,4530,4530,0
|
|
20230627,144100,176703365,4530,4530,4530,4530,0
|
|
20230627,144000,176703365,4530,4530,4530,4530,0
|
|
20230627,143900,176703365,4530,4530,4530,4530,0
|
|
20230627,143800,176703365,4530,4530,4530,4530,110
|
|
20230627,143700,176205065,4530,4530,4530,4530,0
|
|
20230627,143600,176205065,4530,4555,4555,4530,3340
|
|
20230627,143500,161068915,4560,4560,4560,4560,2
|
|
20230627,143400,161059795,4540,4560,4560,4540,150
|
|
20230627,143300,160377815,4535,4535,4535,4535,0
|
|
20230627,143200,160377815,4535,4535,4535,4535,0
|
|
20230627,143100,160377815,4535,4540,4540,4535,2441
|
|
20230627,143000,149305705,4555,4555,4555,4555,30
|
|
20230627,142900,149169055,4555,4555,4555,4555,0
|
|
20230627,142800,149169055,4555,4555,4555,4555,0
|
|
20230627,142700,149169055,4555,4555,4555,4555,0
|
|
20230627,142600,149169055,4555,4555,4555,4555,10
|
|
20230627,142500,149123505,4555,4540,4555,4540,139
|
|
20230627,142400,148491650,4555,4555,4555,4555,0
|
|
20230627,142300,148491650,4555,4555,4555,4555,9
|
|
20230627,142200,148450655,4550,4550,4550,4550,1
|
|
20230627,142100,148446105,4535,4535,4535,4535,0
|
|
20230627,142000,148446105,4535,4535,4535,4535,0
|
|
20230627,141900,148446105,4535,4535,4535,4535,0
|
|
20230627,141800,148446105,4535,4535,4535,4535,0
|
|
20230627,141700,148446105,4535,4535,4535,4535,0
|
|
20230627,141600,148446105,4535,4535,4535,4535,200
|
|
20230627,141500,147539105,4535,4535,4535,4535,0
|
|
20230627,141400,147539105,4535,4540,4540,4535,274
|
|
20230627,141300,146295995,4550,4550,4550,4550,0
|
|
20230627,141200,146295995,4550,4550,4550,4550,0
|
|
20230627,141100,146295995,4550,4550,4550,4550,0
|
|
20230627,141000,146295995,4550,4550,4550,4550,0
|
|
20230627,140900,146295995,4550,4550,4550,4550,0
|
|
20230627,140800,146295995,4550,4550,4550,4550,1
|
|
20230627,140700,146291445,4530,4535,4535,4530,206
|
|
20230627,140600,145358260,4535,4540,4540,4535,1114
|
|
20230627,140500,140305550,4540,4555,4555,4540,8
|
|
20230627,140400,140269150,4550,4550,4550,4550,0
|
|
20230627,140300,140269150,4550,4550,4550,4550,11
|
|
20230627,140200,140219100,4560,4560,4560,4560,0
|
|
20230627,140100,140219100,4560,4560,4560,4560,0
|
|
20230627,140000,140219100,4560,4560,4560,4560,0
|
|
20230627,135900,140219100,4560,4560,4560,4560,0
|
|
20230627,135800,140219100,4560,4560,4560,4560,0
|
|
20230627,135700,140219100,4560,4560,4560,4560,0
|
|
20230627,135600,140219100,4560,4560,4560,4560,0
|
|
20230627,135500,140219100,4560,4560,4560,4560,18
|
|
20230627,135400,140137020,4535,4555,4555,4535,492
|
|
20230627,135300,137905670,4555,4555,4555,4555,1
|
|
20230627,135200,137901115,4560,4560,4560,4560,18
|
|
20230627,135100,137819035,4535,4540,4540,4535,200
|
|
20230627,135000,136912025,4565,4565,4565,4565,0
|
|
20230627,134900,136912025,4565,4565,4565,4565,0
|
|
20230627,134800,136912025,4565,4565,4565,4565,4
|
|
20230627,134700,136893765,4530,4530,4530,4530,0
|
|
20230627,134600,136893765,4530,4545,4545,4530,5000
|
|
20230627,134500,114216320,4545,4545,4545,4545,0
|
|
20230627,134400,114216320,4545,4545,4545,4545,0
|
|
20230627,134300,114216320,4545,4570,4570,4545,5578
|
|
20230627,134200,88841475,4575,4575,4575,4575,450
|
|
20230627,134100,86782725,4580,4580,4580,4580,0
|
|
20230627,134000,86782725,4580,4580,4580,4580,0
|
|
20230627,133900,86782725,4580,4580,4580,4580,0
|
|
20230627,133800,86782725,4580,4580,4580,4580,73
|
|
20230627,133700,86448385,4580,4580,4580,4580,0
|
|
20230627,133600,86448385,4580,4580,4580,4580,0
|
|
20230627,133500,86448385,4580,4580,4580,4580,128
|
|
20230627,133400,85862145,4580,4580,4580,4580,0
|
|
20230627,133300,85862145,4580,4580,4580,4580,0
|
|
20230627,133200,85862145,4580,4580,4580,4580,0
|
|
20230627,133100,85862145,4580,4580,4580,4580,0
|
|
20230627,133000,85862145,4580,4580,4580,4580,2
|
|
20230627,132900,85852985,4580,4580,4580,4580,0
|
|
20230627,132800,85852985,4580,4580,4580,4580,0
|
|
20230627,132700,85852985,4580,4580,4580,4580,0
|
|
20230627,132600,85852985,4580,4580,4580,4580,0
|
|
20230627,132500,85852985,4580,4580,4580,4580,0
|
|
20230627,132400,85852985,4580,4580,4580,4580,0
|
|
20230627,132300,85852985,4580,4580,4580,4580,0
|
|
20230627,132200,85852985,4580,4580,4580,4580,11
|
|
20230627,132100,85802605,4580,4580,4580,4580,0
|
|
20230627,132000,85802605,4580,4580,4580,4580,0
|
|
20230627,131900,85802605,4580,4580,4580,4580,0
|
|
20230627,131800,85802605,4580,4580,4580,4580,0
|
|
20230627,131700,85802605,4580,4580,4580,4580,0
|
|
20230627,131600,85802605,4580,4580,4580,4580,0
|
|
20230627,131500,85802605,4580,4580,4580,4580,0
|
|
20230627,131400,85802605,4580,4580,4580,4580,0
|
|
20230627,131300,85802605,4580,4580,4580,4580,0
|
|
20230627,131200,85802605,4580,4580,4580,4580,0
|
|
20230627,131100,85802605,4580,4580,4580,4580,0
|
|
20230627,131000,85802605,4580,4575,4580,4575,10
|
|
20230627,130900,85756845,4575,4575,4575,4575,1
|
|
20230627,130800,85752270,4575,4575,4575,4575,0
|
|
20230627,130700,85752270,4575,4575,4575,4575,1
|
|
20230627,130600,85747695,4575,4575,4575,4575,21
|
|
20230627,130500,85651620,4575,4575,4575,4575,0
|
|
20230627,130400,85651620,4575,4575,4575,4575,0
|
|
20230627,130300,85651620,4575,4575,4575,4575,50
|
|
20230627,130200,85422870,4575,4575,4575,4575,0
|
|
20230627,130100,85422870,4575,4575,4575,4575,0
|
|
20230627,130000,85422870,4575,4575,4575,4575,0
|
|
20230627,125900,85422870,4575,4575,4575,4575,0
|
|
20230627,125800,85422870,4575,4575,4575,4575,0
|
|
20230627,125700,85422870,4575,4575,4575,4575,2
|
|
20230627,125600,85413720,4575,4575,4575,4575,0
|
|
20230627,125500,85413720,4575,4575,4575,4575,0
|
|
20230627,125400,85413720,4575,4575,4575,4575,0
|
|
20230627,125300,85413720,4575,4575,4575,4575,3
|
|
20230627,125200,85399995,4575,4575,4575,4575,0
|
|
20230627,125100,85399995,4575,4575,4575,4575,0
|
|
20230627,125000,85399995,4575,4575,4575,4575,0
|
|
20230627,124900,85399995,4575,4575,4575,4575,0
|
|
20230627,124800,85399995,4575,4575,4575,4575,0
|
|
20230627,124700,85399995,4575,4575,4575,4575,44
|
|
20230627,124600,85198695,4575,4575,4575,4575,0
|
|
20230627,124500,85198695,4575,4575,4575,4575,0
|
|
20230627,124400,85198695,4575,4575,4575,4575,0
|
|
20230627,124300,85198695,4575,4575,4575,4575,0
|
|
20230627,124200,85198695,4575,4575,4575,4575,1
|
|
20230627,124100,85194120,4575,4575,4575,4575,0
|
|
20230627,124000,85194120,4575,4575,4575,4575,0
|
|
20230627,123900,85194120,4575,4575,4575,4575,0
|
|
20230627,123800,85194120,4575,4575,4575,4575,0
|
|
20230627,123700,85194120,4575,4575,4575,4575,0
|
|
20230627,123600,85194120,4575,4575,4575,4575,20
|
|
20230627,123500,85102620,4580,4580,4580,4580,0
|
|
20230627,123400,85102620,4580,4580,4580,4580,0
|
|
20230627,123300,85102620,4580,4580,4580,4580,0
|
|
20230627,123200,85102620,4580,4580,4580,4580,1
|
|
20230627,123100,85098040,4580,4580,4580,4580,50
|
|
20230627,123000,84869040,4560,4560,4560,4560,0
|
|
20230627,122900,84869040,4560,4560,4560,4560,0
|
|
20230627,122800,84869040,4560,4560,4560,4560,0
|
|
20230627,122700,84869040,4560,4565,4565,4560,50
|
|
20230627,122600,84641025,4560,4560,4560,4560,0
|
|
20230627,122500,84641025,4560,4560,4560,4560,0
|
|
20230627,122400,84641025,4560,4560,4560,4560,0
|
|
20230627,122300,84641025,4560,4560,4560,4560,0
|
|
20230627,122200,84641025,4560,4560,4560,4560,0
|
|
20230627,122100,84641025,4560,4560,4560,4560,0
|
|
20230627,122000,84641025,4560,4560,4560,4560,0
|
|
20230627,121900,84641025,4560,4560,4560,4560,0
|
|
20230627,121800,84641025,4560,4565,4565,4560,269
|
|
20230627,121700,83414375,4560,4575,4575,4560,16
|
|
20230627,121600,83341245,4575,4575,4575,4575,0
|
|
20230627,121500,83341245,4575,4565,4575,4565,3
|
|
20230627,121400,83327530,4580,4575,4580,4575,200
|
|
20230627,121300,82411970,4560,4560,4560,4560,2
|
|
20230627,121200,82402850,4560,4560,4560,4560,0
|
|
20230627,121100,82402850,4560,4565,4565,4560,30
|
|
20230627,121000,82266040,4560,4560,4560,4560,0
|
|
20230627,120900,82266040,4560,4570,4570,4560,144
|
|
20230627,120800,81609370,4575,4575,4575,4575,0
|
|
20230627,120700,81609370,4575,4575,4575,4575,0
|
|
20230627,120600,81609370,4575,4575,4575,4575,0
|
|
20230627,120500,81609370,4575,4555,4575,4555,8
|
|
20230627,120400,81572910,4555,4555,4555,4555,0
|
|
20230627,120300,81572910,4555,4555,4555,4555,1
|
|
20230627,120200,81568355,4575,4575,4575,4575,0
|
|
20230627,120100,81568355,4575,4575,4575,4575,0
|
|
20230627,120000,81568355,4575,4575,4575,4575,0
|
|
20230627,115900,81568355,4575,4575,4575,4575,0
|
|
20230627,115800,81568355,4575,4575,4575,4575,0
|
|
20230627,115700,81568355,4575,4575,4575,4575,9
|
|
20230627,115600,81527180,4555,4555,4555,4555,0
|
|
20230627,115500,81527180,4555,4555,4555,4555,0
|
|
20230627,115400,81527180,4555,4555,4555,4555,0
|
|
20230627,115300,81527180,4555,4575,4575,4555,22
|
|
20230627,115200,81426550,4555,4555,4555,4555,50
|
|
20230627,115100,81198800,4555,4555,4555,4555,0
|
|
20230627,115000,81198800,4555,4555,4555,4555,0
|
|
20230627,114900,81198800,4555,4555,4555,4555,44
|
|
20230627,114800,80998380,4555,4555,4555,4555,0
|
|
20230627,114700,80998380,4555,4555,4555,4555,0
|
|
20230627,114600,80998380,4555,4555,4555,4555,0
|
|
20230627,114500,80998380,4555,4555,4555,4555,0
|
|
20230627,114400,80998380,4555,4555,4555,4555,0
|
|
20230627,114300,80998380,4555,4555,4555,4555,40
|
|
20230627,114200,80816180,4555,4555,4555,4555,0
|
|
20230627,114100,80816180,4555,4555,4555,4555,0
|
|
20230627,114000,80816180,4555,4555,4555,4555,0
|
|
20230627,113900,80816180,4555,4555,4555,4555,0
|
|
20230627,113800,80816180,4555,4555,4555,4555,0
|
|
20230627,113700,80816180,4555,4575,4575,4555,4
|
|
20230627,113600,80797920,4575,4575,4575,4575,0
|
|
20230627,113500,80797920,4575,4575,4575,4575,0
|
|
20230627,113400,80797920,4575,4575,4575,4575,0
|
|
20230627,113300,80797920,4575,4575,4575,4575,0
|
|
20230627,113200,80797920,4575,4575,4575,4575,0
|
|
20230627,113100,80797920,4575,4575,4575,4575,0
|
|
20230627,113000,80797920,4575,4575,4575,4575,59
|
|
20230627,112900,80527995,4575,4575,4575,4575,50
|
|
20230627,112800,80299245,4555,4555,4555,4555,0
|
|
20230627,112700,80299245,4555,4565,4565,4545,2179
|
|
20230627,112600,70387550,4580,4580,4580,4580,0
|
|
20230627,112500,70387550,4580,4580,4580,4580,1
|
|
20230627,112400,70382970,4580,4580,4580,4580,0
|
|
20230627,112300,70382970,4580,4580,4580,4580,0
|
|
20230627,112200,70382970,4580,4580,4580,4580,0
|
|
20230627,112100,70382970,4580,4580,4580,4580,2
|
|
20230627,112000,70373810,4565,4565,4565,4565,0
|
|
20230627,111900,70373810,4565,4565,4565,4565,237
|
|
20230627,111800,69291905,4565,4565,4565,4565,0
|
|
20230627,111700,69291905,4565,4565,4565,4565,0
|
|
20230627,111600,69291905,4565,4565,4565,4565,49
|
|
20230627,111500,69068220,4560,4560,4560,4560,0
|
|
20230627,111400,69068220,4560,4560,4560,4560,0
|
|
20230627,111300,69068220,4560,4560,4560,4560,0
|
|
20230627,111200,69068220,4560,4560,4560,4560,129
|
|
20230627,111100,68479980,4560,4560,4560,4560,0
|
|
20230627,111000,68479980,4560,4565,4565,4560,246
|
|
20230627,110900,67357955,4565,4575,4580,4565,27
|
|
20230627,110800,67234425,4565,4575,4575,4565,10
|
|
20230627,110700,67188710,4575,4575,4575,4575,0
|
|
20230627,110600,67188710,4575,4575,4575,4575,0
|
|
20230627,110500,67188710,4575,4575,4575,4575,50
|
|
20230627,110400,66959960,4575,4575,4575,4575,0
|
|
20230627,110300,66959960,4575,4555,4575,4555,77
|
|
20230627,110200,66609205,4555,4555,4555,4555,140
|
|
20230627,110100,65971505,4550,4550,4550,4550,0
|
|
20230627,110000,65971505,4550,4550,4550,4550,0
|
|
20230627,105900,65971505,4550,4550,4550,4550,0
|
|
20230627,105800,65971505,4550,4550,4550,4550,0
|
|
20230627,105700,65971505,4550,4550,4550,4550,0
|
|
20230627,105600,65971505,4550,4550,4550,4550,0
|
|
20230627,105500,65971505,4550,4550,4550,4550,0
|
|
20230627,105400,65971505,4550,4550,4550,4550,0
|
|
20230627,105300,65971505,4550,4550,4550,4550,0
|
|
20230627,105200,65971505,4550,4550,4550,4550,0
|
|
20230627,105100,65971505,4550,4550,4550,4550,0
|
|
20230627,105000,65971505,4550,4550,4550,4550,0
|
|
20230627,104900,65971505,4550,4550,4550,4550,0
|
|
20230627,104800,65971505,4550,4550,4550,4550,0
|
|
20230627,104700,65971505,4550,4550,4550,4550,101
|
|
20230627,104600,65511955,4550,4550,4550,4550,5
|
|
20230627,104500,65489205,4545,4545,4545,4545,0
|
|
20230627,104400,65489205,4545,4545,4545,4545,0
|
|
20230627,104300,65489205,4545,4545,4545,4545,400
|
|
20230627,104200,63671205,4545,4545,4545,4545,0
|
|
20230627,104100,63671205,4545,4545,4545,4545,0
|
|
20230627,104000,63671205,4545,4570,4570,4545,168
|
|
20230627,103900,62907055,4570,4570,4570,4570,50
|
|
20230627,103800,62678555,4575,4575,4575,4575,0
|
|
20230627,103700,62678555,4575,4575,4575,4575,0
|
|
20230627,103600,62678555,4575,4575,4575,4575,0
|
|
20230627,103500,62678555,4575,4575,4575,4575,0
|
|
20230627,103400,62678555,4575,4575,4575,4575,0
|
|
20230627,103300,62678555,4575,4575,4575,4575,0
|
|
20230627,103200,62678555,4575,4575,4575,4575,0
|
|
20230627,103100,62678555,4575,4575,4575,4575,4
|
|
20230627,103000,62660255,4545,4570,4575,4545,2021
|
|
20230627,102900,53444250,4550,4550,4550,4550,0
|
|
20230627,102800,53444250,4550,4550,4550,4550,265
|
|
20230627,102700,52238500,4550,4550,4550,4550,0
|
|
20230627,102600,52238500,4550,4550,4550,4550,0
|
|
20230627,102500,52238500,4550,4550,4550,4550,0
|
|
20230627,102400,52238500,4550,4560,4560,4550,343
|
|
20230627,102300,50676040,4580,4580,4580,4580,0
|
|
20230627,102200,50676040,4580,4580,4580,4580,0
|
|
20230627,102100,50676040,4580,4580,4580,4580,0
|
|
20230627,102000,50676040,4580,4580,4580,4580,18
|
|
20230627,101900,50593600,4555,4555,4555,4555,0
|
|
20230627,101800,50593600,4555,4555,4555,4555,0
|
|
20230627,101700,50593600,4555,4555,4555,4555,0
|
|
20230627,101600,50593600,4555,4555,4555,4555,101
|
|
20230627,101500,50133545,4555,4555,4555,4555,0
|
|
20230627,101400,50133545,4555,4555,4555,4555,0
|
|
20230627,101300,50133545,4555,4555,4555,4555,0
|
|
20230627,101200,50133545,4555,4555,4555,4555,155
|
|
20230627,101100,49427520,4580,4580,4580,4580,0
|
|
20230627,101000,49427520,4580,4580,4580,4580,0
|
|
20230627,100900,49427520,4580,4580,4580,4580,5
|
|
20230627,100800,49404620,4580,4560,4580,4555,399
|
|
20230627,100700,47585960,4585,4585,4585,4585,436
|
|
20230627,100600,45586900,4585,4585,4585,4585,2
|
|
20230627,100500,45577730,4560,4560,4560,4560,43
|
|
20230627,100400,45381650,4555,4555,4555,4555,0
|
|
20230627,100300,45381650,4555,4560,4560,4555,400
|
|
20230627,100200,43559100,4555,4560,4560,4555,1081
|
|
20230627,100100,38632380,4590,4590,4590,4590,0
|
|
20230627,100000,38632380,4590,4590,4590,4590,109
|
|
20230627,095900,38132070,4590,4590,4590,4590,0
|
|
20230627,095800,38132070,4590,4590,4590,4590,0
|
|
20230627,095700,38132070,4590,4590,4590,4590,0
|
|
20230627,095600,38132070,4590,4590,4590,4590,0
|
|
20230627,095500,38132070,4590,4590,4590,4590,0
|
|
20230627,095400,38132070,4590,4590,4590,4590,0
|
|
20230627,095300,38132070,4590,4590,4590,4590,0
|
|
20230627,095200,38132070,4590,4590,4590,4590,0
|
|
20230627,095100,38132070,4590,4590,4590,4590,0
|
|
20230627,095000,38132070,4590,4590,4590,4590,0
|
|
20230627,094900,38132070,4590,4590,4590,4590,22
|
|
20230627,094800,38031090,4555,4555,4555,4555,0
|
|
20230627,094700,38031090,4555,4555,4555,4555,0
|
|
20230627,094600,38031090,4555,4555,4555,4555,0
|
|
20230627,094500,38031090,4555,4555,4555,4555,30
|
|
20230627,094400,37894440,4590,4580,4590,4580,2
|
|
20230627,094300,37885270,4595,4570,4595,4570,18
|
|
20230627,094200,37802615,4555,4570,4570,4555,719
|
|
20230627,094100,34525985,4570,4575,4575,4570,1423
|
|
20230627,094000,28017205,4575,4575,4575,4575,0
|
|
20230627,093900,28017205,4575,4575,4575,4575,522
|
|
20230627,093800,25629055,4575,4575,4575,4575,0
|
|
20230627,093700,25629055,4575,4575,4575,4575,10
|
|
20230627,093600,25583305,4595,4595,4595,4595,1
|
|
20230627,093500,25578710,4575,4575,4575,4575,0
|
|
20230627,093400,25578710,4575,4590,4590,4575,1000
|
|
20230627,093300,21003050,4590,4590,4590,4590,0
|
|
20230627,093200,21003050,4590,4590,4590,4590,3
|
|
20230627,093100,20989280,4580,4580,4580,4580,334
|
|
20230627,093000,19459560,4595,4595,4595,4595,16
|
|
20230627,092900,19386040,4585,4585,4585,4585,0
|
|
20230627,092800,19386040,4585,4585,4585,4585,10
|
|
20230627,092700,19340190,4585,4585,4585,4585,7
|
|
20230627,092600,19308095,4580,4580,4580,4580,30
|
|
20230627,092500,19170695,4585,4585,4585,4585,18
|
|
20230627,092400,19088165,4580,4580,4580,4580,0
|
|
20230627,092300,19088165,4580,4580,4580,4580,0
|
|
20230627,092200,19088165,4580,4580,4580,4580,0
|
|
20230627,092100,19088165,4580,4580,4580,4580,10
|
|
20230627,092000,19042365,4580,4580,4580,4580,46
|
|
20230627,091900,18831685,4575,4575,4575,4575,31
|
|
20230627,091800,18689860,4575,4575,4575,4575,0
|
|
20230627,091700,18689860,4575,4575,4575,4575,0
|
|
20230627,091600,18689860,4575,4585,4585,4575,1020
|
|
20230627,091500,14015790,4615,4615,4615,4615,0
|
|
20230627,091400,14015790,4615,4615,4615,4615,0
|
|
20230627,091300,14015790,4615,4590,4615,4590,13
|
|
20230627,091200,13956070,4590,4590,4590,4590,0
|
|
20230627,091100,13956070,4590,4590,4590,4590,0
|
|
20230627,091000,13956070,4590,4595,4595,4590,121
|
|
20230627,090900,13400130,4595,4595,4595,4595,5
|
|
20230627,090800,13377155,4595,4600,4600,4595,18
|
|
20230627,090700,13294410,4625,4625,4625,4625,0
|
|
20230627,090600,13294410,4625,4625,4625,4625,4
|
|
20230627,090500,13275910,4595,4595,4630,4595,185
|
|
20230627,090400,12424515,4590,4640,4640,4590,698
|
|
20230627,090300,9206485,4615,4625,4630,4615,400
|
|
20230627,090200,7355315,4660,4665,4665,4655,81
|
|
20230627,090100,6977925,4595,4595,4595,4595,0
|
|
20230627,090000,6977925,4595,4600,4600,4595,1517
|