641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193800,173036650,5460,5460,5460,5460,709
|
|
20230627,193700,173036650,5460,5460,5460,5460,0
|
|
20230627,193600,173036650,5460,5460,5460,5460,0
|
|
20230627,193500,173036650,5460,5460,5460,5460,0
|
|
20230627,193400,173036650,5460,5460,5460,5460,0
|
|
20230627,193300,173036650,5460,5460,5460,5460,0
|
|
20230627,193200,173036650,5460,5460,5460,5460,0
|
|
20230627,193100,173036650,5460,5460,5460,5460,0
|
|
20230627,193000,173036650,5460,5460,5460,5460,0
|
|
20230627,192900,173036650,5460,5460,5460,5460,0
|
|
20230627,192800,173036650,5460,5460,5460,5460,0
|
|
20230627,192700,173036650,5460,5460,5460,5460,0
|
|
20230627,192600,173036650,5460,5460,5460,5460,0
|
|
20230627,192500,173036650,5460,5460,5460,5460,0
|
|
20230627,192400,173036650,5460,5460,5460,5460,0
|
|
20230627,192300,173036650,5460,5460,5460,5460,0
|
|
20230627,192200,173036650,5460,5460,5460,5460,0
|
|
20230627,192100,173036650,5460,5460,5460,5460,0
|
|
20230627,192000,173036650,5460,5460,5460,5460,0
|
|
20230627,191900,173036650,5460,5460,5460,5460,0
|
|
20230627,191800,173036650,5460,5460,5460,5460,0
|
|
20230627,191700,173036650,5460,5460,5460,5460,0
|
|
20230627,191600,173036650,5460,5460,5460,5460,0
|
|
20230627,191500,173036650,5460,5460,5460,5460,0
|
|
20230627,191400,173036650,5460,5460,5460,5460,0
|
|
20230627,191300,173036650,5460,5460,5460,5460,0
|
|
20230627,191200,173036650,5460,5460,5460,5460,0
|
|
20230627,191100,173036650,5460,5460,5460,5460,0
|
|
20230627,191000,173036650,5460,5460,5460,5460,0
|
|
20230627,190900,173036650,5460,5460,5460,5460,0
|
|
20230627,190800,173036650,5460,5460,5460,5460,709
|
|
20230627,190700,173036650,5460,5460,5460,5460,0
|
|
20230627,190600,173036650,5460,5460,5460,5460,0
|
|
20230627,190500,173036650,5460,5460,5460,5460,0
|
|
20230627,190400,173036650,5460,5460,5460,5460,0
|
|
20230627,190300,173036650,5460,5460,5460,5460,0
|
|
20230627,190200,173036650,5460,5460,5460,5460,0
|
|
20230627,190100,173036650,5460,5460,5460,5460,0
|
|
20230627,190000,173036650,5460,5460,5460,5460,0
|
|
20230627,185900,173036650,5460,5460,5460,5460,0
|
|
20230627,185800,173036650,5460,5460,5460,5460,0
|
|
20230627,185700,173036650,5460,5460,5460,5460,0
|
|
20230627,185600,173036650,5460,5460,5460,5460,0
|
|
20230627,185500,173036650,5460,5460,5460,5460,0
|
|
20230627,185400,173036650,5460,5460,5460,5460,0
|
|
20230627,185300,173036650,5460,5460,5460,5460,0
|
|
20230627,185200,173036650,5460,5460,5460,5460,0
|
|
20230627,185100,173036650,5460,5460,5460,5460,0
|
|
20230627,185000,173036650,5460,5460,5460,5460,0
|
|
20230627,184900,173036650,5460,5460,5460,5460,0
|
|
20230627,184800,173036650,5460,5460,5460,5460,0
|
|
20230627,184700,173036650,5460,5460,5460,5460,0
|
|
20230627,184600,173036650,5460,5460,5460,5460,0
|
|
20230627,184500,173036650,5460,5460,5460,5460,0
|
|
20230627,184400,173036650,5460,5460,5460,5460,0
|
|
20230627,184300,173036650,5460,5460,5460,5460,0
|
|
20230627,184200,173036650,5460,5460,5460,5460,0
|
|
20230627,184100,173036650,5460,5460,5460,5460,0
|
|
20230627,184000,173036650,5460,5460,5460,5460,0
|
|
20230627,183900,173036650,5460,5460,5460,5460,0
|
|
20230627,183800,173036650,5460,5460,5460,5460,709
|
|
20230627,183700,173036650,5460,5460,5460,5460,0
|
|
20230627,183600,173036650,5460,5460,5460,5460,0
|
|
20230627,183500,173036650,5460,5460,5460,5460,0
|
|
20230627,183400,173036650,5460,5460,5460,5460,0
|
|
20230627,183300,173036650,5460,5460,5460,5460,0
|
|
20230627,183200,173036650,5460,5460,5460,5460,0
|
|
20230627,183100,173036650,5460,5460,5460,5460,0
|
|
20230627,183000,173036650,5460,5460,5460,5460,0
|
|
20230627,182900,173036650,5460,5460,5460,5460,0
|
|
20230627,182800,173036650,5460,5460,5460,5460,0
|
|
20230627,182700,173036650,5460,5460,5460,5460,0
|
|
20230627,182600,173036650,5460,5460,5460,5460,0
|
|
20230627,182500,173036650,5460,5460,5460,5460,0
|
|
20230627,182400,173036650,5460,5460,5460,5460,0
|
|
20230627,182300,173036650,5460,5460,5460,5460,0
|
|
20230627,182200,173036650,5460,5460,5460,5460,0
|
|
20230627,182100,173036650,5460,5460,5460,5460,0
|
|
20230627,182000,173036650,5460,5460,5460,5460,0
|
|
20230627,181900,173036650,5460,5460,5460,5460,0
|
|
20230627,181800,173036650,5460,5460,5460,5460,0
|
|
20230627,181700,173036650,5460,5460,5460,5460,0
|
|
20230627,181600,173036650,5460,5460,5460,5460,0
|
|
20230627,181500,173036650,5460,5460,5460,5460,0
|
|
20230627,181400,173036650,5460,5460,5460,5460,0
|
|
20230627,181300,173036650,5460,5460,5460,5460,0
|
|
20230627,181200,173036650,5460,5460,5460,5460,0
|
|
20230627,181100,173036650,5460,5460,5460,5460,0
|
|
20230627,181000,173036650,5460,5460,5460,5460,0
|
|
20230627,180900,173036650,5460,5460,5460,5460,0
|
|
20230627,180800,173036650,5460,5460,5460,5460,709
|
|
20230627,180700,173036650,5460,5460,5460,5460,0
|
|
20230627,180600,173036650,5460,5460,5460,5460,0
|
|
20230627,180500,173036650,5460,5460,5460,5460,0
|
|
20230627,180400,173036650,5460,5460,5460,5460,0
|
|
20230627,180300,173036650,5460,5460,5460,5460,0
|
|
20230627,180200,173036650,5460,5460,5460,5460,0
|
|
20230627,180100,173036650,5460,5460,5460,5460,0
|
|
20230627,180000,173036650,5460,5460,5460,5460,0
|
|
20230627,175900,173036650,5460,5460,5460,5460,0
|
|
20230627,175800,173036650,5460,5460,5460,5460,0
|
|
20230627,175700,173036650,5460,5460,5460,5460,0
|
|
20230627,175600,173036650,5460,5460,5460,5460,0
|
|
20230627,175500,173036650,5460,5460,5460,5460,0
|
|
20230627,175400,173036650,5460,5460,5460,5460,0
|
|
20230627,175300,173036650,5460,5460,5460,5460,0
|
|
20230627,175200,173036650,5460,5460,5460,5460,0
|
|
20230627,175100,173036650,5460,5460,5460,5460,0
|
|
20230627,175000,173036650,5460,5460,5460,5460,0
|
|
20230627,174900,173036650,5460,5460,5460,5460,0
|
|
20230627,174800,173036650,5460,5460,5460,5460,0
|
|
20230627,174700,173036650,5460,5460,5460,5460,0
|
|
20230627,174600,173036650,5460,5460,5460,5460,0
|
|
20230627,174500,173036650,5460,5460,5460,5460,0
|
|
20230627,174400,173036650,5460,5460,5460,5460,0
|
|
20230627,174300,173036650,5460,5460,5460,5460,0
|
|
20230627,174200,173036650,5460,5460,5460,5460,0
|
|
20230627,174100,173036650,5460,5460,5460,5460,0
|
|
20230627,174000,173036650,5460,5460,5460,5460,0
|
|
20230627,173900,173036650,5460,5460,5460,5460,0
|
|
20230627,173800,173036650,5460,5460,5460,5460,709
|
|
20230627,173700,173036650,5460,5460,5460,5460,0
|
|
20230627,173600,173036650,5460,5460,5460,5460,0
|
|
20230627,173500,173036650,5460,5460,5460,5460,0
|
|
20230627,173400,173036650,5460,5460,5460,5460,0
|
|
20230627,173300,173036650,5460,5460,5460,5460,0
|
|
20230627,173200,173036650,5460,5460,5460,5460,0
|
|
20230627,173100,173036650,5460,5460,5460,5460,0
|
|
20230627,173000,173036650,5460,5460,5460,5460,0
|
|
20230627,172900,173036650,5460,5460,5460,5460,0
|
|
20230627,172800,173036650,5460,5460,5460,5460,0
|
|
20230627,172700,173036650,5460,5460,5460,5460,0
|
|
20230627,172600,173036650,5460,5460,5460,5460,0
|
|
20230627,172500,173036650,5460,5460,5460,5460,0
|
|
20230627,172400,173036650,5460,5460,5460,5460,0
|
|
20230627,172300,173036650,5460,5460,5460,5460,0
|
|
20230627,172200,173036650,5460,5460,5460,5460,0
|
|
20230627,172100,173036650,5460,5460,5460,5460,0
|
|
20230627,172000,173036650,5460,5460,5460,5460,0
|
|
20230627,171900,173036650,5460,5460,5460,5460,0
|
|
20230627,171800,173036650,5460,5460,5460,5460,0
|
|
20230627,171700,173036650,5460,5460,5460,5460,0
|
|
20230627,171600,173036650,5460,5460,5460,5460,0
|
|
20230627,171500,173036650,5460,5460,5460,5460,0
|
|
20230627,171400,173036650,5460,5460,5460,5460,0
|
|
20230627,171300,173036650,5460,5460,5460,5460,0
|
|
20230627,171200,173036650,5460,5460,5460,5460,0
|
|
20230627,171100,173036650,5460,5460,5460,5460,0
|
|
20230627,171000,173036650,5460,5460,5460,5460,0
|
|
20230627,170900,173036650,5460,5460,5460,5460,0
|
|
20230627,170800,173036650,5460,5460,5460,5460,709
|
|
20230627,170700,173036650,5460,5460,5460,5460,0
|
|
20230627,170600,173036650,5460,5460,5460,5460,0
|
|
20230627,170500,173036650,5460,5460,5460,5460,0
|
|
20230627,170400,173036650,5460,5460,5460,5460,0
|
|
20230627,170300,173036650,5460,5460,5460,5460,0
|
|
20230627,170200,173036650,5460,5460,5460,5460,0
|
|
20230627,170100,173036650,5460,5460,5460,5460,0
|
|
20230627,170000,173036650,5460,5460,5460,5460,0
|
|
20230627,165900,173036650,5460,5460,5460,5460,0
|
|
20230627,165800,173036650,5460,5460,5460,5460,0
|
|
20230627,165700,173036650,5460,5460,5460,5460,0
|
|
20230627,165600,173036650,5460,5460,5460,5460,0
|
|
20230627,165500,173036650,5460,5460,5460,5460,0
|
|
20230627,165400,173036650,5460,5460,5460,5460,0
|
|
20230627,165300,173036650,5460,5460,5460,5460,0
|
|
20230627,165200,173036650,5460,5460,5460,5460,0
|
|
20230627,165100,173036650,5460,5460,5460,5460,0
|
|
20230627,165000,173036650,5460,5460,5460,5460,0
|
|
20230627,164900,173036650,5460,5460,5460,5460,0
|
|
20230627,164800,173036650,5460,5460,5460,5460,0
|
|
20230627,164700,173036650,5460,5460,5460,5460,0
|
|
20230627,164600,173036650,5460,5460,5460,5460,0
|
|
20230627,164500,173036650,5460,5460,5460,5460,0
|
|
20230627,164400,173036650,5460,5460,5460,5460,0
|
|
20230627,164300,173036650,5460,5460,5460,5460,0
|
|
20230627,164200,173036650,5460,5460,5460,5460,0
|
|
20230627,164100,173036650,5460,5460,5460,5460,0
|
|
20230627,164000,173036650,5460,5460,5460,5460,0
|
|
20230627,163900,173036650,5460,5460,5460,5460,0
|
|
20230627,163800,173036650,5460,5460,5460,5460,709
|
|
20230627,163700,173036650,5460,5460,5460,5460,0
|
|
20230627,163600,173036650,5460,5460,5460,5460,0
|
|
20230627,163500,173036650,5460,5460,5460,5460,0
|
|
20230627,163400,173036650,5460,5460,5460,5460,0
|
|
20230627,163300,173036650,5460,5460,5460,5460,0
|
|
20230627,163200,173036650,5460,5460,5460,5460,0
|
|
20230627,163100,173036650,5460,5460,5460,5460,0
|
|
20230627,163000,173036650,5460,5460,5460,5460,0
|
|
20230627,162900,173036650,5460,5460,5460,5460,0
|
|
20230627,162800,173036650,5460,5460,5460,5460,0
|
|
20230627,162700,173036650,5460,5460,5460,5460,0
|
|
20230627,162600,173036650,5460,5460,5460,5460,0
|
|
20230627,162500,173036650,5460,5460,5460,5460,0
|
|
20230627,162400,173036650,5460,5460,5460,5460,0
|
|
20230627,162300,173036650,5460,5460,5460,5460,0
|
|
20230627,162200,173036650,5460,5460,5460,5460,0
|
|
20230627,162100,173036650,5460,5460,5460,5460,0
|
|
20230627,162000,173036650,5460,5460,5460,5460,0
|
|
20230627,161900,173036650,5460,5460,5460,5460,0
|
|
20230627,161800,173036650,5460,5460,5460,5460,0
|
|
20230627,161700,173036650,5460,5460,5460,5460,0
|
|
20230627,161600,173036650,5460,5460,5460,5460,0
|
|
20230627,161500,173036650,5460,5460,5460,5460,0
|
|
20230627,161400,173036650,5460,5460,5460,5460,0
|
|
20230627,161300,173036650,5460,5460,5460,5460,0
|
|
20230627,161200,173036650,5460,5460,5460,5460,0
|
|
20230627,161100,173036650,5460,5460,5460,5460,0
|
|
20230627,161000,173036650,5460,5460,5460,5460,0
|
|
20230627,160900,173036650,5460,5460,5460,5460,0
|
|
20230627,160800,173036650,5460,5460,5460,5460,709
|
|
20230627,160700,173036650,5460,5460,5460,5460,0
|
|
20230627,160600,173036650,5460,5460,5460,5460,0
|
|
20230627,160500,173036650,5460,5460,5460,5460,0
|
|
20230627,160400,173036650,5460,5460,5460,5460,0
|
|
20230627,160300,173036650,5460,5460,5460,5460,0
|
|
20230627,160200,173036650,5460,5460,5460,5460,0
|
|
20230627,160100,173036650,5460,5460,5460,5460,0
|
|
20230627,160000,173036650,5460,5460,5460,5460,0
|
|
20230627,155900,173036650,5460,5460,5460,5460,0
|
|
20230627,155800,173036650,5460,5460,5460,5460,0
|
|
20230627,155700,173036650,5460,5460,5460,5460,0
|
|
20230627,155600,173036650,5460,5460,5460,5460,0
|
|
20230627,155500,173036650,5460,5460,5460,5460,0
|
|
20230627,155400,173036650,5460,5460,5460,5460,0
|
|
20230627,155300,173036650,5460,5460,5460,5460,0
|
|
20230627,155200,173036650,5460,5460,5460,5460,0
|
|
20230627,155100,173036650,5460,5460,5460,5460,0
|
|
20230627,155000,173036650,5460,5460,5460,5460,0
|
|
20230627,154900,173036650,5460,5460,5460,5460,0
|
|
20230627,154800,173036650,5460,5460,5460,5460,0
|
|
20230627,154700,173036650,5460,5460,5460,5460,0
|
|
20230627,154600,173036650,5460,5460,5460,5460,0
|
|
20230627,154500,173036650,5460,5460,5460,5460,0
|
|
20230627,154400,173036650,5460,5460,5460,5460,0
|
|
20230627,154300,173036650,5460,5460,5460,5460,0
|
|
20230627,154200,173036650,5460,5460,5460,5460,0
|
|
20230627,154100,173036650,5460,5460,5460,5460,0
|
|
20230627,154000,173036650,5460,5460,5460,5460,0
|
|
20230627,153900,173036650,5460,5460,5460,5460,0
|
|
20230627,153800,173036650,5460,5460,5460,5460,709
|
|
20230627,153700,173036650,5460,5460,5460,5460,0
|
|
20230627,153600,173036650,5460,5460,5460,5460,0
|
|
20230627,153500,173036650,5460,5460,5460,5460,0
|
|
20230627,153400,173036650,5460,5460,5460,5460,0
|
|
20230627,153300,173036650,5460,5460,5460,5460,0
|
|
20230627,153200,173036650,5460,5460,5460,5460,0
|
|
20230627,153100,173036650,5460,5460,5460,5460,0
|
|
20230627,153000,173036650,5460,5460,5460,5460,709
|
|
20230627,152900,169165510,5460,5460,5460,5460,0
|
|
20230627,152800,169165510,5460,5460,5460,5460,0
|
|
20230627,152700,169165510,5460,5460,5460,5460,0
|
|
20230627,152600,169165510,5460,5460,5460,5460,0
|
|
20230627,152500,169165510,5460,5460,5460,5460,0
|
|
20230627,152400,169165510,5460,5460,5460,5460,0
|
|
20230627,152300,169165510,5460,5460,5460,5460,0
|
|
20230627,152200,169165510,5460,5460,5460,5460,0
|
|
20230627,152100,169165510,5460,5460,5460,5460,0
|
|
20230627,152000,169165510,5460,5460,5460,5460,0
|
|
20230627,151900,169165510,5460,5430,5470,5430,1304
|
|
20230627,151800,162083320,5430,5430,5430,5430,0
|
|
20230627,151700,162083320,5430,5430,5430,5430,0
|
|
20230627,151600,162083320,5430,5400,5430,5390,545
|
|
20230627,151500,159139720,5380,5390,5400,5380,1073
|
|
20230627,151400,153350520,5390,5390,5390,5390,0
|
|
20230627,151300,153350520,5390,5390,5390,5390,0
|
|
20230627,151200,153350520,5390,5390,5390,5390,1
|
|
20230627,151100,153345130,5400,5400,5400,5400,0
|
|
20230627,151000,153345130,5400,5400,5400,5400,0
|
|
20230627,150900,153345130,5400,5400,5400,5400,0
|
|
20230627,150800,153345130,5400,5400,5400,5400,0
|
|
20230627,150700,153345130,5400,5400,5400,5400,0
|
|
20230627,150600,153345130,5400,5400,5400,5400,0
|
|
20230627,150500,153345130,5400,5400,5400,5400,0
|
|
20230627,150400,153345130,5400,5400,5400,5400,0
|
|
20230627,150300,153345130,5400,5400,5400,5400,0
|
|
20230627,150200,153345130,5400,5400,5400,5400,0
|
|
20230627,150100,153345130,5400,5400,5400,5400,0
|
|
20230627,150000,153345130,5400,5400,5400,5400,0
|
|
20230627,145900,153345130,5400,5400,5400,5400,92
|
|
20230627,145800,152848330,5400,5400,5400,5400,0
|
|
20230627,145700,152848330,5400,5390,5400,5340,1893
|
|
20230627,145600,142688810,5400,5400,5400,5400,0
|
|
20230627,145500,142688810,5400,5400,5400,5400,0
|
|
20230627,145400,142688810,5400,5400,5400,5400,0
|
|
20230627,145300,142688810,5400,5400,5400,5400,0
|
|
20230627,145200,142688810,5400,5400,5400,5400,0
|
|
20230627,145100,142688810,5400,5400,5400,5400,0
|
|
20230627,145000,142688810,5400,5400,5400,5400,0
|
|
20230627,144900,142688810,5400,5400,5400,5400,0
|
|
20230627,144800,142688810,5400,5400,5400,5400,0
|
|
20230627,144700,142688810,5400,5400,5400,5400,0
|
|
20230627,144600,142688810,5400,5400,5400,5400,0
|
|
20230627,144500,142688810,5400,5400,5400,5400,5
|
|
20230627,144400,142661810,5400,5400,5400,5400,142
|
|
20230627,144300,141895010,5400,5400,5400,5400,0
|
|
20230627,144200,141895010,5400,5400,5400,5400,18
|
|
20230627,144100,141797810,5420,5420,5420,5420,0
|
|
20230627,144000,141797810,5420,5420,5420,5420,0
|
|
20230627,143900,141797810,5420,5420,5420,5420,0
|
|
20230627,143800,141797810,5420,5420,5420,5420,0
|
|
20230627,143700,141797810,5420,5420,5420,5420,1
|
|
20230627,143600,141792390,5450,5400,5450,5400,25
|
|
20230627,143500,141656920,5400,5400,5400,5400,0
|
|
20230627,143400,141656920,5400,5400,5400,5400,91
|
|
20230627,143300,141165520,5400,5400,5400,5400,453
|
|
20230627,143200,138719320,5400,5450,5450,5390,665
|
|
20230627,143100,135109920,5460,5400,5500,5400,1567
|
|
20230627,143000,126548600,5400,5390,5440,5390,850
|
|
20230627,142900,121960920,5350,5360,5360,5350,335
|
|
20230627,142800,120165360,5360,5390,5390,5360,261
|
|
20230627,142700,118766250,5360,5360,5360,5360,0
|
|
20230627,142600,118766250,5360,5360,5360,5360,4
|
|
20230627,142500,118744810,5360,5360,5360,5360,0
|
|
20230627,142400,118744810,5360,5360,5360,5360,4
|
|
20230627,142300,118723370,5360,5360,5360,5360,0
|
|
20230627,142200,118723370,5360,5360,5360,5360,4
|
|
20230627,142100,118701930,5350,5370,5370,5350,2000
|
|
20230627,142000,107985780,5370,5370,5370,5370,0
|
|
20230627,141900,107985780,5370,5370,5370,5370,4
|
|
20230627,141800,107964300,5370,5370,5370,5370,0
|
|
20230627,141700,107964300,5370,5370,5370,5370,4
|
|
20230627,141600,107942820,5370,5370,5370,5370,0
|
|
20230627,141500,107942820,5370,5370,5370,5370,5
|
|
20230627,141400,107915970,5370,5370,5370,5370,0
|
|
20230627,141300,107915970,5370,5370,5370,5370,0
|
|
20230627,141200,107915970,5370,5370,5370,5370,5
|
|
20230627,141100,107889120,5370,5370,5370,5370,0
|
|
20230627,141000,107889120,5370,5370,5370,5370,5
|
|
20230627,140900,107862270,5370,5370,5370,5370,0
|
|
20230627,140800,107862270,5370,5370,5370,5370,1
|
|
20230627,140700,107856900,5390,5390,5390,5390,0
|
|
20230627,140600,107856900,5390,5390,5390,5390,0
|
|
20230627,140500,107856900,5390,5390,5390,5390,0
|
|
20230627,140400,107856900,5390,5390,5390,5390,0
|
|
20230627,140300,107856900,5390,5390,5390,5390,18
|
|
20230627,140200,107759880,5390,5390,5390,5390,0
|
|
20230627,140100,107759880,5390,5390,5390,5390,0
|
|
20230627,140000,107759880,5390,5390,5390,5390,0
|
|
20230627,135900,107759880,5390,5390,5390,5390,0
|
|
20230627,135800,107759880,5390,5390,5390,5390,25
|
|
20230627,135700,107625130,5390,5390,5390,5390,53
|
|
20230627,135600,107339460,5400,5370,5400,5370,1285
|
|
20230627,135500,100413040,5370,5370,5370,5370,0
|
|
20230627,135400,100413040,5370,5370,5370,5370,518
|
|
20230627,135300,97631380,5370,5370,5370,5370,36
|
|
20230627,135200,97438060,5370,5370,5370,5370,1
|
|
20230627,135100,97432690,5370,5370,5370,5370,0
|
|
20230627,135000,97432690,5370,5370,5370,5370,0
|
|
20230627,134900,97432690,5370,5370,5370,5370,12
|
|
20230627,134800,97368250,5370,5370,5370,5370,1
|
|
20230627,134700,97362880,5360,5360,5360,5360,5
|
|
20230627,134600,97336080,5360,5360,5360,5360,0
|
|
20230627,134500,97336080,5360,5360,5360,5360,0
|
|
20230627,134400,97336080,5360,5360,5360,5360,5
|
|
20230627,134300,97309280,5360,5360,5360,5360,0
|
|
20230627,134200,97309280,5360,5360,5360,5360,5
|
|
20230627,134100,97282480,5360,5360,5360,5360,0
|
|
20230627,134000,97282480,5360,5350,5360,5350,10
|
|
20230627,133900,97228930,5350,5350,5350,5350,70
|
|
20230627,133800,96854430,5360,5360,5360,5360,0
|
|
20230627,133700,96854430,5360,5360,5360,5360,0
|
|
20230627,133600,96854430,5360,5360,5360,5360,153
|
|
20230627,133500,96034350,5360,5360,5370,5360,14
|
|
20230627,133400,95959260,5360,5360,5360,5360,0
|
|
20230627,133300,95959260,5360,5360,5360,5360,16
|
|
20230627,133200,95873500,5360,5360,5360,5360,382
|
|
20230627,133100,93825980,5340,5340,5340,5340,0
|
|
20230627,133000,93825980,5340,5340,5340,5340,5
|
|
20230627,132900,93799280,5340,5340,5340,5340,0
|
|
20230627,132800,93799280,5340,5340,5340,5340,5
|
|
20230627,132700,93772580,5340,5340,5340,5340,0
|
|
20230627,132600,93772580,5340,5340,5340,5340,5
|
|
20230627,132500,93745880,5340,5340,5340,5340,0
|
|
20230627,132400,93745880,5340,5360,5360,5340,22
|
|
20230627,132300,93628080,5350,5350,5350,5350,5
|
|
20230627,132200,93601330,5340,5340,5340,5340,0
|
|
20230627,132100,93601330,5340,5350,5350,5340,491
|
|
20230627,132000,90978390,5340,5360,5360,5340,24
|
|
20230627,131900,90849880,5350,5350,5360,5350,9
|
|
20230627,131800,90801700,5340,5340,5340,5340,0
|
|
20230627,131700,90801700,5340,5340,5340,5340,1
|
|
20230627,131600,90796360,5360,5370,5370,5340,31
|
|
20230627,131500,90630270,5400,5370,5400,5350,458
|
|
20230627,131400,88178660,5360,5370,5370,5360,5
|
|
20230627,131300,88151850,5360,5360,5360,5360,0
|
|
20230627,131200,88151850,5360,5370,5370,5360,300
|
|
20230627,131100,86543550,5410,5410,5410,5410,0
|
|
20230627,131000,86543550,5410,5410,5410,5410,0
|
|
20230627,130900,86543550,5410,5390,5410,5390,15
|
|
20230627,130800,86462640,5390,5390,5390,5390,0
|
|
20230627,130700,86462640,5390,5390,5390,5390,0
|
|
20230627,130600,86462640,5390,5360,5390,5360,312
|
|
20230627,130500,84781300,5360,5360,5360,5360,5
|
|
20230627,130400,84754500,5360,5390,5390,5360,20
|
|
20230627,130300,84646900,5390,5390,5390,5390,0
|
|
20230627,130200,84646900,5390,5390,5390,5390,0
|
|
20230627,130100,84646900,5390,5390,5390,5390,5
|
|
20230627,130000,84619950,5380,5380,5380,5380,5
|
|
20230627,125900,84593050,5380,5380,5380,5380,5
|
|
20230627,125800,84566150,5380,5380,5380,5380,0
|
|
20230627,125700,84566150,5380,5380,5380,5380,15
|
|
20230627,125600,84485450,5360,5380,5380,5360,566
|
|
20230627,125500,81447060,5380,5380,5380,5380,5
|
|
20230627,125400,81420160,5380,5390,5390,5380,280
|
|
20230627,125300,79913730,5390,5410,5410,5390,1001
|
|
20230627,125200,74516330,5410,5410,5410,5410,0
|
|
20230627,125100,74516330,5410,5410,5410,5410,5
|
|
20230627,125000,74489280,5410,5410,5410,5410,1
|
|
20230627,124900,74483870,5430,5430,5430,5430,0
|
|
20230627,124800,74483870,5430,5410,5430,5410,10
|
|
20230627,124700,74429750,5410,5430,5430,5400,379
|
|
20230627,124600,72381930,5440,5440,5440,5440,0
|
|
20230627,124500,72381930,5440,5440,5440,5440,4
|
|
20230627,124400,72360170,5440,5490,5520,5440,1055
|
|
20230627,124300,66575360,5520,5520,5520,5450,2171
|
|
20230627,124200,54678020,5530,5430,5530,5430,1445
|
|
20230627,124100,46701770,5430,5430,5430,5430,105
|
|
20230627,124000,46131620,5450,5420,5450,5420,842
|
|
20230627,123900,41564960,5400,5400,5400,5400,5
|
|
20230627,123800,41537960,5400,5410,5410,5400,172
|
|
20230627,123700,40608560,5420,5420,5420,5420,0
|
|
20230627,123600,40608560,5420,5420,5420,5420,0
|
|
20230627,123500,40608560,5420,5420,5420,5420,0
|
|
20230627,123400,40608560,5420,5420,5420,5420,0
|
|
20230627,123300,40608560,5420,5420,5420,5420,0
|
|
20230627,123200,40608560,5420,5420,5420,5420,0
|
|
20230627,123100,40608560,5420,5420,5420,5420,111
|
|
20230627,123000,40006940,5420,5420,5420,5420,0
|
|
20230627,122900,40006940,5420,5420,5420,5420,0
|
|
20230627,122800,40006940,5420,5420,5420,5420,0
|
|
20230627,122700,40006940,5420,5420,5420,5420,0
|
|
20230627,122600,40006940,5420,5420,5420,5420,0
|
|
20230627,122500,40006940,5420,5420,5420,5420,0
|
|
20230627,122400,40006940,5420,5420,5420,5420,0
|
|
20230627,122300,40006940,5420,5420,5420,5420,0
|
|
20230627,122200,40006940,5420,5420,5420,5420,0
|
|
20230627,122100,40006940,5420,5420,5420,5420,0
|
|
20230627,122000,40006940,5420,5420,5420,5420,0
|
|
20230627,121900,40006940,5420,5420,5420,5420,0
|
|
20230627,121800,40006940,5420,5420,5420,5420,0
|
|
20230627,121700,40006940,5420,5420,5420,5420,0
|
|
20230627,121600,40006940,5420,5420,5420,5420,0
|
|
20230627,121500,40006940,5420,5420,5420,5420,0
|
|
20230627,121400,40006940,5420,5420,5420,5420,0
|
|
20230627,121300,40006940,5420,5420,5420,5420,3
|
|
20230627,121200,39990680,5420,5420,5420,5420,0
|
|
20230627,121100,39990680,5420,5420,5420,5420,0
|
|
20230627,121000,39990680,5420,5420,5420,5420,0
|
|
20230627,120900,39990680,5420,5420,5420,5420,165
|
|
20230627,120800,39096380,5420,5420,5420,5420,0
|
|
20230627,120700,39096380,5420,5420,5420,5420,4
|
|
20230627,120600,39074700,5410,5410,5410,5410,285
|
|
20230627,120500,37532850,5420,5420,5420,5420,0
|
|
20230627,120400,37532850,5420,5420,5420,5420,0
|
|
20230627,120300,37532850,5420,5420,5420,5420,0
|
|
20230627,120200,37532850,5420,5420,5420,5420,0
|
|
20230627,120100,37532850,5420,5420,5420,5420,0
|
|
20230627,120000,37532850,5420,5420,5420,5420,0
|
|
20230627,115900,37532850,5420,5410,5420,5410,2
|
|
20230627,115800,37522020,5420,5410,5420,5410,2
|
|
20230627,115700,37511190,5410,5410,5410,5410,5
|
|
20230627,115600,37484140,5410,5410,5410,5410,0
|
|
20230627,115500,37484140,5410,5410,5410,5410,5
|
|
20230627,115400,37457090,5410,5410,5410,5410,0
|
|
20230627,115300,37457090,5410,5410,5410,5410,0
|
|
20230627,115200,37457090,5410,5410,5410,5410,5
|
|
20230627,115100,37430040,5410,5410,5410,5410,0
|
|
20230627,115000,37430040,5410,5410,5410,5410,5
|
|
20230627,114900,37402990,5410,5410,5410,5410,0
|
|
20230627,114800,37402990,5410,5410,5410,5410,5
|
|
20230627,114700,37375940,5410,5410,5410,5410,0
|
|
20230627,114600,37375940,5410,5410,5410,5410,0
|
|
20230627,114500,37375940,5410,5410,5410,5410,5
|
|
20230627,114400,37348890,5410,5410,5410,5410,0
|
|
20230627,114300,37348890,5410,5410,5410,5410,5
|
|
20230627,114200,37321840,5410,5410,5410,5410,0
|
|
20230627,114100,37321840,5410,5410,5410,5410,5
|
|
20230627,114000,37294790,5410,5410,5410,5410,205
|
|
20230627,113900,36185740,5410,5410,5410,5410,0
|
|
20230627,113800,36185740,5410,5410,5410,5410,2
|
|
20230627,113700,36174920,5410,5410,5420,5410,558
|
|
20230627,113600,33155000,5410,5410,5410,5410,5
|
|
20230627,113500,33127950,5410,5410,5410,5410,0
|
|
20230627,113400,33127950,5410,5410,5410,5410,5
|
|
20230627,113300,33100900,5410,5410,5410,5410,0
|
|
20230627,113200,33100900,5410,5410,5410,5410,0
|
|
20230627,113100,33100900,5410,5410,5410,5410,5
|
|
20230627,113000,33073850,5410,5410,5410,5410,0
|
|
20230627,112900,33073850,5410,5410,5410,5410,5
|
|
20230627,112800,33046800,5410,5410,5410,5410,0
|
|
20230627,112700,33046800,5410,5410,5410,5410,6
|
|
20230627,112600,33014340,5410,5410,5410,5410,0
|
|
20230627,112500,33014340,5410,5410,5410,5410,28
|
|
20230627,112400,32862860,5410,5410,5410,5410,0
|
|
20230627,112300,32862860,5410,5410,5410,5410,0
|
|
20230627,112200,32862860,5410,5410,5410,5410,0
|
|
20230627,112100,32862860,5410,5410,5410,5410,18
|
|
20230627,112000,32765480,5400,5400,5400,5400,53
|
|
20230627,111900,32479280,5400,5400,5400,5400,0
|
|
20230627,111800,32479280,5400,5400,5400,5400,0
|
|
20230627,111700,32479280,5400,5400,5400,5400,0
|
|
20230627,111600,32479280,5400,5400,5400,5400,0
|
|
20230627,111500,32479280,5400,5400,5400,5400,17
|
|
20230627,111400,32387480,5400,5400,5400,5400,21
|
|
20230627,111300,32274080,5400,5400,5400,5400,10
|
|
20230627,111200,32220080,5400,5400,5400,5400,0
|
|
20230627,111100,32220080,5400,5400,5400,5400,0
|
|
20230627,111000,32220080,5400,5400,5400,5400,0
|
|
20230627,110900,32220080,5400,5400,5400,5400,0
|
|
20230627,110800,32220080,5400,5400,5400,5400,0
|
|
20230627,110700,32220080,5400,5400,5400,5400,0
|
|
20230627,110600,32220080,5400,5400,5400,5400,100
|
|
20230627,110500,31680080,5400,5400,5400,5400,0
|
|
20230627,110400,31680080,5400,5400,5400,5400,0
|
|
20230627,110300,31680080,5400,5400,5400,5400,0
|
|
20230627,110200,31680080,5400,5400,5400,5400,0
|
|
20230627,110100,31680080,5400,5400,5400,5400,0
|
|
20230627,110000,31680080,5400,5400,5400,5400,0
|
|
20230627,105900,31680080,5400,5400,5400,5400,0
|
|
20230627,105800,31680080,5400,5400,5400,5400,0
|
|
20230627,105700,31680080,5400,5400,5400,5400,0
|
|
20230627,105600,31680080,5400,5400,5400,5400,0
|
|
20230627,105500,31680080,5400,5400,5400,5400,0
|
|
20230627,105400,31680080,5400,5400,5400,5400,5
|
|
20230627,105300,31653080,5390,5390,5390,5390,0
|
|
20230627,105200,31653080,5390,5390,5390,5390,5
|
|
20230627,105100,31626130,5390,5390,5390,5390,0
|
|
20230627,105000,31626130,5390,5390,5390,5390,0
|
|
20230627,104900,31626130,5390,5390,5390,5390,5
|
|
20230627,104800,31599180,5390,5390,5390,5390,0
|
|
20230627,104700,31599180,5390,5390,5390,5390,5
|
|
20230627,104600,31572230,5390,5390,5390,5390,0
|
|
20230627,104500,31572230,5390,5390,5390,5390,5
|
|
20230627,104400,31545280,5390,5390,5390,5390,0
|
|
20230627,104300,31545280,5390,5400,5400,5390,106
|
|
20230627,104200,30972940,5400,5400,5400,5400,5
|
|
20230627,104100,30945940,5400,5400,5400,5400,0
|
|
20230627,104000,30945940,5400,5400,5400,5400,24
|
|
20230627,103900,30816340,5400,5400,5400,5400,0
|
|
20230627,103800,30816340,5400,5400,5400,5400,5
|
|
20230627,103700,30789340,5400,5400,5400,5400,0
|
|
20230627,103600,30789340,5400,5400,5400,5400,0
|
|
20230627,103500,30789340,5400,5400,5400,5400,5
|
|
20230627,103400,30762340,5400,5400,5400,5400,3
|
|
20230627,103300,30746140,5400,5400,5400,5400,15
|
|
20230627,103200,30665140,5400,5400,5400,5400,6
|
|
20230627,103100,30632740,5410,5410,5410,5410,0
|
|
20230627,103000,30632740,5410,5410,5410,5410,4
|
|
20230627,102900,30611100,5410,5410,5410,5410,0
|
|
20230627,102800,30611100,5410,5420,5450,5410,819
|
|
20230627,102700,26173690,5420,5420,5420,5420,0
|
|
20230627,102600,26173690,5420,5420,5420,5420,0
|
|
20230627,102500,26173690,5420,5420,5420,5420,0
|
|
20230627,102400,26173690,5420,5420,5420,5420,0
|
|
20230627,102300,26173690,5420,5420,5420,5420,0
|
|
20230627,102200,26173690,5420,5420,5420,5420,0
|
|
20230627,102100,26173690,5420,5420,5420,5420,0
|
|
20230627,102000,26173690,5420,5420,5420,5420,0
|
|
20230627,101900,26173690,5420,5420,5420,5420,10
|
|
20230627,101800,26119490,5420,5420,5420,5420,0
|
|
20230627,101700,26119490,5420,5420,5420,5420,0
|
|
20230627,101600,26119490,5420,5420,5420,5420,0
|
|
20230627,101500,26119490,5420,5420,5420,5420,0
|
|
20230627,101400,26119490,5420,5420,5420,5420,0
|
|
20230627,101300,26119490,5420,5420,5420,5420,405
|
|
20230627,101200,23924390,5420,5420,5420,5420,662
|
|
20230627,101100,20336350,5420,5420,5420,5420,0
|
|
20230627,101000,20336350,5420,5420,5420,5420,0
|
|
20230627,100900,20336350,5420,5420,5420,5420,0
|
|
20230627,100800,20336350,5420,5420,5420,5420,0
|
|
20230627,100700,20336350,5420,5420,5420,5420,0
|
|
20230627,100600,20336350,5420,5420,5420,5420,0
|
|
20230627,100500,20336350,5420,5420,5420,5420,0
|
|
20230627,100400,20336350,5420,5420,5420,5420,0
|
|
20230627,100300,20336350,5420,5420,5420,5420,0
|
|
20230627,100200,20336350,5420,5420,5420,5420,0
|
|
20230627,100100,20336350,5420,5420,5420,5420,0
|
|
20230627,100000,20336350,5420,5420,5420,5420,0
|
|
20230627,095900,20336350,5420,5420,5420,5420,0
|
|
20230627,095800,20336350,5420,5420,5420,5420,0
|
|
20230627,095700,20336350,5420,5420,5420,5420,0
|
|
20230627,095600,20336350,5420,5420,5420,5420,0
|
|
20230627,095500,20336350,5420,5420,5420,5420,0
|
|
20230627,095400,20336350,5420,5420,5420,5420,0
|
|
20230627,095300,20336350,5420,5420,5420,5420,0
|
|
20230627,095200,20336350,5420,5420,5420,5420,0
|
|
20230627,095100,20336350,5420,5420,5420,5420,0
|
|
20230627,095000,20336350,5420,5420,5420,5420,0
|
|
20230627,094900,20336350,5420,5420,5420,5420,0
|
|
20230627,094800,20336350,5420,5410,5420,5410,99
|
|
20230627,094700,19799840,5410,5410,5410,5410,0
|
|
20230627,094600,19799840,5410,5410,5410,5410,0
|
|
20230627,094500,19799840,5410,5410,5410,5410,0
|
|
20230627,094400,19799840,5410,5410,5410,5410,3
|
|
20230627,094300,19783610,5410,5410,5410,5410,0
|
|
20230627,094200,19783610,5410,5400,5410,5400,12
|
|
20230627,094100,19718740,5400,5400,5400,5400,0
|
|
20230627,094000,19718740,5400,5400,5400,5400,0
|
|
20230627,093900,19718740,5400,5400,5400,5400,68
|
|
20230627,093800,19351540,5400,5400,5400,5400,0
|
|
20230627,093700,19351540,5400,5400,5400,5400,5
|
|
20230627,093600,19324540,5400,5400,5400,5400,24
|
|
20230627,093500,19194940,5420,5410,5420,5410,6
|
|
20230627,093400,19162470,5410,5410,5410,5410,22
|
|
20230627,093300,19043450,5410,5410,5410,5410,478
|
|
20230627,093200,16457470,5410,5430,5430,5410,2205
|
|
20230627,093100,4522940,5440,5440,5440,5440,0
|
|
20230627,093000,4522940,5440,5440,5440,5440,0
|
|
20230627,092900,4522940,5440,5430,5440,5430,50
|
|
20230627,092800,4251140,5430,5430,5430,5430,0
|
|
20230627,092700,4251140,5430,5430,5430,5430,0
|
|
20230627,092600,4251140,5430,5430,5430,5430,0
|
|
20230627,092500,4251140,5430,5400,5430,5400,2
|
|
20230627,092400,4240310,5400,5400,5400,5400,0
|
|
20230627,092300,4240310,5400,5420,5420,5400,254
|
|
20230627,092200,2868170,5430,5430,5430,5430,19
|
|
20230627,092100,2765000,5430,5430,5430,5430,0
|
|
20230627,092000,2765000,5430,5430,5430,5430,0
|
|
20230627,091900,2765000,5430,5430,5430,5430,0
|
|
20230627,091800,2765000,5430,5430,5430,5430,0
|
|
20230627,091700,2765000,5430,5430,5430,5430,0
|
|
20230627,091600,2765000,5430,5430,5430,5430,0
|
|
20230627,091500,2765000,5430,5430,5430,5430,0
|
|
20230627,091400,2765000,5430,5430,5430,5430,0
|
|
20230627,091300,2765000,5430,5430,5430,5430,1
|
|
20230627,091200,2759570,5430,5430,5430,5430,1
|
|
20230627,091100,2754140,5420,5430,5430,5420,358
|
|
20230627,091000,813210,5430,5430,5430,5430,0
|
|
20230627,090900,813210,5430,5430,5430,5430,5
|
|
20230627,090800,786060,5430,5430,5430,5430,0
|
|
20230627,090700,786060,5430,5430,5430,5430,5
|
|
20230627,090600,758910,5430,5430,5430,5430,0
|
|
20230627,090500,758910,5430,5430,5430,5430,0
|
|
20230627,090400,758910,5430,5430,5430,5430,6
|
|
20230627,090300,726330,5430,5430,5430,5430,0
|
|
20230627,090200,726330,5430,5430,5430,5430,5
|
|
20230627,090100,699180,5420,5420,5420,5420,0
|
|
20230627,090000,699180,5420,5420,5420,5420,129
|