644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194100,98943865,3630,3630,3630,3630,584
|
|
20230627,194000,98943865,3630,3630,3630,3630,0
|
|
20230627,193900,98943865,3630,3630,3630,3630,0
|
|
20230627,193800,98943865,3630,3630,3630,3630,0
|
|
20230627,193700,98943865,3630,3630,3630,3630,0
|
|
20230627,193600,98943865,3630,3630,3630,3630,0
|
|
20230627,193500,98943865,3630,3630,3630,3630,0
|
|
20230627,193400,98943865,3630,3630,3630,3630,0
|
|
20230627,193300,98943865,3630,3630,3630,3630,0
|
|
20230627,193200,98943865,3630,3630,3630,3630,0
|
|
20230627,193100,98943865,3630,3630,3630,3630,0
|
|
20230627,193000,98943865,3630,3630,3630,3630,0
|
|
20230627,192900,98943865,3630,3630,3630,3630,0
|
|
20230627,192800,98943865,3630,3630,3630,3630,0
|
|
20230627,192700,98943865,3630,3630,3630,3630,0
|
|
20230627,192600,98943865,3630,3630,3630,3630,0
|
|
20230627,192500,98943865,3630,3630,3630,3630,0
|
|
20230627,192400,98943865,3630,3630,3630,3630,0
|
|
20230627,192300,98943865,3630,3630,3630,3630,0
|
|
20230627,192200,98943865,3630,3630,3630,3630,0
|
|
20230627,192100,98943865,3630,3630,3630,3630,0
|
|
20230627,192000,98943865,3630,3630,3630,3630,0
|
|
20230627,191900,98943865,3630,3630,3630,3630,0
|
|
20230627,191800,98943865,3630,3630,3630,3630,0
|
|
20230627,191700,98943865,3630,3630,3630,3630,0
|
|
20230627,191600,98943865,3630,3630,3630,3630,0
|
|
20230627,191500,98943865,3630,3630,3630,3630,0
|
|
20230627,191400,98943865,3630,3630,3630,3630,0
|
|
20230627,191300,98943865,3630,3630,3630,3630,0
|
|
20230627,191200,98943865,3630,3630,3630,3630,0
|
|
20230627,191100,98943865,3630,3630,3630,3630,584
|
|
20230627,191000,98943865,3630,3630,3630,3630,0
|
|
20230627,190900,98943865,3630,3630,3630,3630,0
|
|
20230627,190800,98943865,3630,3630,3630,3630,0
|
|
20230627,190700,98943865,3630,3630,3630,3630,0
|
|
20230627,190600,98943865,3630,3630,3630,3630,0
|
|
20230627,190500,98943865,3630,3630,3630,3630,0
|
|
20230627,190400,98943865,3630,3630,3630,3630,0
|
|
20230627,190300,98943865,3630,3630,3630,3630,0
|
|
20230627,190200,98943865,3630,3630,3630,3630,0
|
|
20230627,190100,98943865,3630,3630,3630,3630,0
|
|
20230627,190000,98943865,3630,3630,3630,3630,0
|
|
20230627,185900,98943865,3630,3630,3630,3630,0
|
|
20230627,185800,98943865,3630,3630,3630,3630,0
|
|
20230627,185700,98943865,3630,3630,3630,3630,0
|
|
20230627,185600,98943865,3630,3630,3630,3630,0
|
|
20230627,185500,98943865,3630,3630,3630,3630,0
|
|
20230627,185400,98943865,3630,3630,3630,3630,0
|
|
20230627,185300,98943865,3630,3630,3630,3630,0
|
|
20230627,185200,98943865,3630,3630,3630,3630,0
|
|
20230627,185100,98943865,3630,3630,3630,3630,0
|
|
20230627,185000,98943865,3630,3630,3630,3630,0
|
|
20230627,184900,98943865,3630,3630,3630,3630,0
|
|
20230627,184800,98943865,3630,3630,3630,3630,0
|
|
20230627,184700,98943865,3630,3630,3630,3630,0
|
|
20230627,184600,98943865,3630,3630,3630,3630,0
|
|
20230627,184500,98943865,3630,3630,3630,3630,0
|
|
20230627,184400,98943865,3630,3630,3630,3630,0
|
|
20230627,184300,98943865,3630,3630,3630,3630,0
|
|
20230627,184200,98943865,3630,3630,3630,3630,0
|
|
20230627,184100,98943865,3630,3630,3630,3630,584
|
|
20230627,184000,98943865,3630,3630,3630,3630,0
|
|
20230627,183900,98943865,3630,3630,3630,3630,0
|
|
20230627,183800,98943865,3630,3630,3630,3630,0
|
|
20230627,183700,98943865,3630,3630,3630,3630,0
|
|
20230627,183600,98943865,3630,3630,3630,3630,0
|
|
20230627,183500,98943865,3630,3630,3630,3630,0
|
|
20230627,183400,98943865,3630,3630,3630,3630,0
|
|
20230627,183300,98943865,3630,3630,3630,3630,0
|
|
20230627,183200,98943865,3630,3630,3630,3630,0
|
|
20230627,183100,98943865,3630,3630,3630,3630,0
|
|
20230627,183000,98943865,3630,3630,3630,3630,0
|
|
20230627,182900,98943865,3630,3630,3630,3630,0
|
|
20230627,182800,98943865,3630,3630,3630,3630,0
|
|
20230627,182700,98943865,3630,3630,3630,3630,0
|
|
20230627,182600,98943865,3630,3630,3630,3630,0
|
|
20230627,182500,98943865,3630,3630,3630,3630,0
|
|
20230627,182400,98943865,3630,3630,3630,3630,0
|
|
20230627,182300,98943865,3630,3630,3630,3630,0
|
|
20230627,182200,98943865,3630,3630,3630,3630,0
|
|
20230627,182100,98943865,3630,3630,3630,3630,0
|
|
20230627,182000,98943865,3630,3630,3630,3630,0
|
|
20230627,181900,98943865,3630,3630,3630,3630,0
|
|
20230627,181800,98943865,3630,3630,3630,3630,0
|
|
20230627,181700,98943865,3630,3630,3630,3630,0
|
|
20230627,181600,98943865,3630,3630,3630,3630,0
|
|
20230627,181500,98943865,3630,3630,3630,3630,0
|
|
20230627,181400,98943865,3630,3630,3630,3630,0
|
|
20230627,181300,98943865,3630,3630,3630,3630,0
|
|
20230627,181200,98943865,3630,3630,3630,3630,0
|
|
20230627,181100,98943865,3630,3630,3630,3630,584
|
|
20230627,181000,98943865,3630,3630,3630,3630,0
|
|
20230627,180900,98943865,3630,3630,3630,3630,0
|
|
20230627,180800,98943865,3630,3630,3630,3630,0
|
|
20230627,180700,98943865,3630,3630,3630,3630,0
|
|
20230627,180600,98943865,3630,3630,3630,3630,0
|
|
20230627,180500,98943865,3630,3630,3630,3630,0
|
|
20230627,180400,98943865,3630,3630,3630,3630,0
|
|
20230627,180300,98943865,3630,3630,3630,3630,0
|
|
20230627,180200,98943865,3630,3630,3630,3630,0
|
|
20230627,180100,98943865,3630,3630,3630,3630,0
|
|
20230627,180000,98943865,3630,3630,3630,3630,0
|
|
20230627,175900,98943865,3630,3630,3630,3630,0
|
|
20230627,175800,98943865,3630,3630,3630,3630,0
|
|
20230627,175700,98943865,3630,3630,3630,3630,0
|
|
20230627,175600,98943865,3630,3630,3630,3630,0
|
|
20230627,175500,98943865,3630,3630,3630,3630,0
|
|
20230627,175400,98943865,3630,3630,3630,3630,0
|
|
20230627,175300,98943865,3630,3630,3630,3630,0
|
|
20230627,175200,98943865,3630,3630,3630,3630,0
|
|
20230627,175100,98943865,3630,3630,3630,3630,0
|
|
20230627,175000,98943865,3630,3630,3630,3630,0
|
|
20230627,174900,98943865,3630,3630,3630,3630,0
|
|
20230627,174800,98943865,3630,3630,3630,3630,0
|
|
20230627,174700,98943865,3630,3630,3630,3630,0
|
|
20230627,174600,98943865,3630,3630,3630,3630,0
|
|
20230627,174500,98943865,3630,3630,3630,3630,0
|
|
20230627,174400,98943865,3630,3630,3630,3630,0
|
|
20230627,174300,98943865,3630,3630,3630,3630,0
|
|
20230627,174200,98943865,3630,3630,3630,3630,0
|
|
20230627,174100,98943865,3630,3630,3630,3630,584
|
|
20230627,174000,98943865,3630,3630,3630,3630,0
|
|
20230627,173900,98943865,3630,3630,3630,3630,0
|
|
20230627,173800,98943865,3630,3630,3630,3630,0
|
|
20230627,173700,98943865,3630,3630,3630,3630,0
|
|
20230627,173600,98943865,3630,3630,3630,3630,0
|
|
20230627,173500,98943865,3630,3630,3630,3630,0
|
|
20230627,173400,98943865,3630,3630,3630,3630,0
|
|
20230627,173300,98943865,3630,3630,3630,3630,0
|
|
20230627,173200,98943865,3630,3630,3630,3630,0
|
|
20230627,173100,98943865,3630,3630,3630,3630,0
|
|
20230627,173000,98943865,3630,3630,3630,3630,0
|
|
20230627,172900,98943865,3630,3630,3630,3630,0
|
|
20230627,172800,98943865,3630,3630,3630,3630,0
|
|
20230627,172700,98943865,3630,3630,3630,3630,0
|
|
20230627,172600,98943865,3630,3630,3630,3630,0
|
|
20230627,172500,98943865,3630,3630,3630,3630,0
|
|
20230627,172400,98943865,3630,3630,3630,3630,0
|
|
20230627,172300,98943865,3630,3630,3630,3630,0
|
|
20230627,172200,98943865,3630,3630,3630,3630,0
|
|
20230627,172100,98943865,3630,3630,3630,3630,0
|
|
20230627,172000,98943865,3630,3630,3630,3630,0
|
|
20230627,171900,98943865,3630,3630,3630,3630,0
|
|
20230627,171800,98943865,3630,3630,3630,3630,0
|
|
20230627,171700,98943865,3630,3630,3630,3630,0
|
|
20230627,171600,98943865,3630,3630,3630,3630,0
|
|
20230627,171500,98943865,3630,3630,3630,3630,0
|
|
20230627,171400,98943865,3630,3630,3630,3630,0
|
|
20230627,171300,98943865,3630,3630,3630,3630,0
|
|
20230627,171200,98943865,3630,3630,3630,3630,0
|
|
20230627,171100,98943865,3630,3630,3630,3630,584
|
|
20230627,171000,98943865,3630,3630,3630,3630,0
|
|
20230627,170900,98943865,3630,3630,3630,3630,0
|
|
20230627,170800,98943865,3630,3630,3630,3630,0
|
|
20230627,170700,98943865,3630,3630,3630,3630,0
|
|
20230627,170600,98943865,3630,3630,3630,3630,0
|
|
20230627,170500,98943865,3630,3630,3630,3630,0
|
|
20230627,170400,98943865,3630,3630,3630,3630,0
|
|
20230627,170300,98943865,3630,3630,3630,3630,0
|
|
20230627,170200,98943865,3630,3630,3630,3630,0
|
|
20230627,170100,98943865,3630,3630,3630,3630,0
|
|
20230627,170000,98943865,3630,3630,3630,3630,0
|
|
20230627,165900,98943865,3630,3630,3630,3630,0
|
|
20230627,165800,98943865,3630,3630,3630,3630,0
|
|
20230627,165700,98943865,3630,3630,3630,3630,0
|
|
20230627,165600,98943865,3630,3630,3630,3630,0
|
|
20230627,165500,98943865,3630,3630,3630,3630,0
|
|
20230627,165400,98943865,3630,3630,3630,3630,0
|
|
20230627,165300,98943865,3630,3630,3630,3630,0
|
|
20230627,165200,98943865,3630,3630,3630,3630,0
|
|
20230627,165100,98943865,3630,3630,3630,3630,0
|
|
20230627,165000,98943865,3630,3630,3630,3630,0
|
|
20230627,164900,98943865,3630,3630,3630,3630,0
|
|
20230627,164800,98943865,3630,3630,3630,3630,0
|
|
20230627,164700,98943865,3630,3630,3630,3630,0
|
|
20230627,164600,98943865,3630,3630,3630,3630,0
|
|
20230627,164500,98943865,3630,3630,3630,3630,0
|
|
20230627,164400,98943865,3630,3630,3630,3630,0
|
|
20230627,164300,98943865,3630,3630,3630,3630,0
|
|
20230627,164200,98943865,3630,3630,3630,3630,0
|
|
20230627,164100,98943865,3630,3630,3630,3630,584
|
|
20230627,164000,98943865,3630,3630,3630,3630,0
|
|
20230627,163900,98943865,3630,3630,3630,3630,0
|
|
20230627,163800,98943865,3630,3630,3630,3630,0
|
|
20230627,163700,98943865,3630,3630,3630,3630,0
|
|
20230627,163600,98943865,3630,3630,3630,3630,0
|
|
20230627,163500,98943865,3630,3630,3630,3630,0
|
|
20230627,163400,98943865,3630,3630,3630,3630,0
|
|
20230627,163300,98943865,3630,3630,3630,3630,0
|
|
20230627,163200,98943865,3630,3630,3630,3630,0
|
|
20230627,163100,98943865,3630,3630,3630,3630,0
|
|
20230627,163000,98943865,3630,3630,3630,3630,0
|
|
20230627,162900,98943865,3630,3630,3630,3630,0
|
|
20230627,162800,98943865,3630,3630,3630,3630,0
|
|
20230627,162700,98943865,3630,3630,3630,3630,0
|
|
20230627,162600,98943865,3630,3630,3630,3630,0
|
|
20230627,162500,98943865,3630,3630,3630,3630,0
|
|
20230627,162400,98943865,3630,3630,3630,3630,0
|
|
20230627,162300,98943865,3630,3630,3630,3630,0
|
|
20230627,162200,98943865,3630,3630,3630,3630,0
|
|
20230627,162100,98943865,3630,3630,3630,3630,0
|
|
20230627,162000,98943865,3630,3630,3630,3630,0
|
|
20230627,161900,98943865,3630,3630,3630,3630,0
|
|
20230627,161800,98943865,3630,3630,3630,3630,0
|
|
20230627,161700,98943865,3630,3630,3630,3630,0
|
|
20230627,161600,98943865,3630,3630,3630,3630,0
|
|
20230627,161500,98943865,3630,3630,3630,3630,0
|
|
20230627,161400,98943865,3630,3630,3630,3630,0
|
|
20230627,161300,98943865,3630,3630,3630,3630,0
|
|
20230627,161200,98943865,3630,3630,3630,3630,0
|
|
20230627,161100,98943865,3630,3630,3630,3630,584
|
|
20230627,161000,98943865,3630,3630,3630,3630,0
|
|
20230627,160900,98943865,3630,3630,3630,3630,0
|
|
20230627,160800,98943865,3630,3630,3630,3630,0
|
|
20230627,160700,98943865,3630,3630,3630,3630,0
|
|
20230627,160600,98943865,3630,3630,3630,3630,0
|
|
20230627,160500,98943865,3630,3630,3630,3630,0
|
|
20230627,160400,98943865,3630,3630,3630,3630,0
|
|
20230627,160300,98943865,3630,3630,3630,3630,0
|
|
20230627,160200,98943865,3630,3630,3630,3630,0
|
|
20230627,160100,98943865,3630,3630,3630,3630,0
|
|
20230627,160000,98943865,3630,3630,3630,3630,0
|
|
20230627,155900,98943865,3630,3630,3630,3630,0
|
|
20230627,155800,98943865,3630,3630,3630,3630,0
|
|
20230627,155700,98943865,3630,3630,3630,3630,0
|
|
20230627,155600,98943865,3630,3630,3630,3630,0
|
|
20230627,155500,98943865,3630,3630,3630,3630,0
|
|
20230627,155400,98943865,3630,3630,3630,3630,0
|
|
20230627,155300,98943865,3630,3630,3630,3630,0
|
|
20230627,155200,98943865,3630,3630,3630,3630,0
|
|
20230627,155100,98943865,3630,3630,3630,3630,0
|
|
20230627,155000,98943865,3630,3630,3630,3630,0
|
|
20230627,154900,98943865,3630,3630,3630,3630,0
|
|
20230627,154800,98943865,3630,3630,3630,3630,0
|
|
20230627,154700,98943865,3630,3630,3630,3630,0
|
|
20230627,154600,98943865,3630,3630,3630,3630,0
|
|
20230627,154500,98943865,3630,3630,3630,3630,0
|
|
20230627,154400,98943865,3630,3630,3630,3630,0
|
|
20230627,154300,98943865,3630,3630,3630,3630,0
|
|
20230627,154200,98943865,3630,3630,3630,3630,0
|
|
20230627,154100,98943865,3630,3630,3630,3630,584
|
|
20230627,154000,98943865,3630,3630,3630,3630,0
|
|
20230627,153900,98943865,3630,3630,3630,3630,0
|
|
20230627,153800,98943865,3630,3630,3630,3630,0
|
|
20230627,153700,98943865,3630,3630,3630,3630,0
|
|
20230627,153600,98943865,3630,3630,3630,3630,0
|
|
20230627,153500,98943865,3630,3630,3630,3630,0
|
|
20230627,153400,98943865,3630,3630,3630,3630,0
|
|
20230627,153300,98943865,3630,3630,3630,3630,0
|
|
20230627,153200,98943865,3630,3630,3630,3630,0
|
|
20230627,153100,98943865,3630,3630,3630,3630,0
|
|
20230627,153000,98943865,3630,3630,3630,3630,584
|
|
20230627,152900,96823945,3630,3630,3630,3630,0
|
|
20230627,152800,96823945,3630,3630,3630,3630,0
|
|
20230627,152700,96823945,3630,3630,3630,3630,0
|
|
20230627,152600,96823945,3630,3630,3630,3630,0
|
|
20230627,152500,96823945,3630,3630,3630,3630,0
|
|
20230627,152400,96823945,3630,3630,3630,3630,0
|
|
20230627,152300,96823945,3630,3630,3630,3630,0
|
|
20230627,152200,96823945,3630,3630,3630,3630,0
|
|
20230627,152100,96823945,3630,3630,3630,3630,0
|
|
20230627,152000,96823945,3630,3630,3630,3630,0
|
|
20230627,151900,96823945,3630,3630,3630,3630,0
|
|
20230627,151800,96823945,3630,3630,3630,3630,0
|
|
20230627,151700,96823945,3630,3630,3630,3630,2
|
|
20230627,151600,96816685,3625,3625,3625,3625,0
|
|
20230627,151500,96816685,3625,3625,3625,3625,0
|
|
20230627,151400,96816685,3625,3625,3625,3625,0
|
|
20230627,151300,96816685,3625,3625,3625,3625,0
|
|
20230627,151200,96816685,3625,3625,3625,3625,0
|
|
20230627,151100,96816685,3625,3625,3625,3625,0
|
|
20230627,151000,96816685,3625,3625,3625,3620,714
|
|
20230627,150900,94228490,3625,3625,3625,3625,10
|
|
20230627,150800,94192240,3625,3625,3625,3625,0
|
|
20230627,150700,94192240,3625,3625,3625,3625,0
|
|
20230627,150600,94192240,3625,3625,3625,3625,0
|
|
20230627,150500,94192240,3625,3625,3625,3625,0
|
|
20230627,150400,94192240,3625,3625,3625,3625,0
|
|
20230627,150300,94192240,3625,3625,3625,3625,0
|
|
20230627,150200,94192240,3625,3625,3625,3625,0
|
|
20230627,150100,94192240,3625,3625,3625,3625,0
|
|
20230627,150000,94192240,3625,3620,3625,3620,1393
|
|
20230627,145900,89142620,3620,3620,3620,3620,10
|
|
20230627,145800,89106420,3620,3620,3620,3620,29
|
|
20230627,145700,89001440,3620,3615,3620,3615,250
|
|
20230627,145600,88097525,3620,3615,3620,3615,207
|
|
20230627,145500,87348195,3615,3610,3615,3610,66
|
|
20230627,145400,87109620,3615,3615,3615,3615,4
|
|
20230627,145300,87095160,3615,3615,3615,3615,100
|
|
20230627,145200,86733660,3610,3610,3610,3610,0
|
|
20230627,145100,86733660,3610,3610,3610,3610,0
|
|
20230627,145000,86733660,3610,3610,3610,3610,20
|
|
20230627,144900,86661460,3610,3610,3615,3610,174
|
|
20230627,144800,86033310,3615,3615,3615,3605,4501
|
|
20230627,144700,69785870,3615,3615,3615,3615,7
|
|
20230627,144600,69760565,3620,3615,3620,3615,131
|
|
20230627,144500,69286675,3615,3620,3620,3615,66
|
|
20230627,144400,69048070,3620,3620,3620,3620,1741
|
|
20230627,144300,62745650,3625,3625,3625,3625,0
|
|
20230627,144200,62745650,3625,3625,3625,3625,0
|
|
20230627,144100,62745650,3625,3625,3625,3625,0
|
|
20230627,144000,62745650,3625,3625,3625,3625,0
|
|
20230627,143900,62745650,3625,3625,3625,3625,0
|
|
20230627,143800,62745650,3625,3625,3625,3625,0
|
|
20230627,143700,62745650,3625,3625,3625,3625,1
|
|
20230627,143600,62742025,3625,3625,3625,3625,0
|
|
20230627,143500,62742025,3625,3625,3625,3625,130
|
|
20230627,143400,62270775,3625,3635,3635,3625,582
|
|
20230627,143300,60160975,3640,3640,3640,3640,0
|
|
20230627,143200,60160975,3640,3635,3640,3635,50
|
|
20230627,143100,59979035,3640,3625,3640,3625,577
|
|
20230627,143000,57886235,3625,3625,3625,3625,4
|
|
20230627,142900,57871735,3625,3625,3625,3625,441
|
|
20230627,142800,56273110,3625,3625,3625,3625,200
|
|
20230627,142700,55548110,3630,3630,3630,3630,454
|
|
20230627,142600,53900090,3630,3630,3630,3630,0
|
|
20230627,142500,53900090,3630,3630,3630,3630,0
|
|
20230627,142400,53900090,3630,3630,3630,3630,0
|
|
20230627,142300,53900090,3630,3625,3630,3625,39
|
|
20230627,142200,53758610,3630,3625,3630,3625,19
|
|
20230627,142100,53689730,3625,3630,3630,3625,495
|
|
20230627,142000,51892965,3630,3630,3630,3630,0
|
|
20230627,141900,51892965,3630,3630,3630,3630,0
|
|
20230627,141800,51892965,3630,3630,3630,3630,0
|
|
20230627,141700,51892965,3630,3630,3630,3630,0
|
|
20230627,141600,51892965,3630,3630,3630,3630,200
|
|
20230627,141500,51166965,3630,3630,3630,3630,0
|
|
20230627,141400,51166965,3630,3630,3630,3630,0
|
|
20230627,141300,51166965,3630,3630,3630,3630,0
|
|
20230627,141200,51166965,3630,3630,3630,3630,860
|
|
20230627,141100,48045165,3635,3640,3640,3635,685
|
|
20230627,141000,45554690,3640,3640,3640,3640,0
|
|
20230627,140900,45554690,3640,3640,3640,3640,0
|
|
20230627,140800,45554690,3640,3640,3640,3640,0
|
|
20230627,140700,45554690,3640,3640,3640,3640,5
|
|
20230627,140600,45536490,3640,3640,3640,3640,0
|
|
20230627,140500,45536490,3640,3640,3640,3640,153
|
|
20230627,140400,44979570,3640,3640,3640,3640,0
|
|
20230627,140300,44979570,3640,3640,3640,3640,0
|
|
20230627,140200,44979570,3640,3640,3640,3640,0
|
|
20230627,140100,44979570,3640,3640,3640,3640,0
|
|
20230627,140000,44979570,3640,3640,3640,3640,0
|
|
20230627,135900,44979570,3640,3640,3640,3640,0
|
|
20230627,135800,44979570,3640,3640,3640,3640,0
|
|
20230627,135700,44979570,3640,3640,3640,3640,0
|
|
20230627,135600,44979570,3640,3640,3640,3640,0
|
|
20230627,135500,44979570,3640,3640,3640,3640,0
|
|
20230627,135400,44979570,3640,3640,3640,3640,0
|
|
20230627,135300,44979570,3640,3640,3640,3640,0
|
|
20230627,135200,44979570,3640,3640,3640,3640,0
|
|
20230627,135100,44979570,3640,3640,3640,3640,0
|
|
20230627,135000,44979570,3640,3640,3640,3640,16
|
|
20230627,134900,44921330,3640,3640,3640,3640,458
|
|
20230627,134800,43254210,3645,3645,3645,3645,0
|
|
20230627,134700,43254210,3645,3645,3645,3645,0
|
|
20230627,134600,43254210,3645,3645,3645,3645,1
|
|
20230627,134500,43250565,3635,3635,3635,3635,7
|
|
20230627,134400,43225120,3645,3645,3645,3645,0
|
|
20230627,134300,43225120,3645,3645,3645,3645,1
|
|
20230627,134200,43221475,3630,3630,3630,3630,0
|
|
20230627,134100,43221475,3630,3630,3630,3630,0
|
|
20230627,134000,43221475,3630,3630,3630,3630,0
|
|
20230627,133900,43221475,3630,3630,3630,3630,0
|
|
20230627,133800,43221475,3630,3630,3630,3630,0
|
|
20230627,133700,43221475,3630,3630,3630,3630,0
|
|
20230627,133600,43221475,3630,3630,3630,3630,0
|
|
20230627,133500,43221475,3630,3630,3630,3630,0
|
|
20230627,133400,43221475,3630,3645,3645,3630,2070
|
|
20230627,133300,35686380,3650,3650,3650,3650,0
|
|
20230627,133200,35686380,3650,3650,3650,3650,13
|
|
20230627,133100,35638930,3645,3645,3645,3645,0
|
|
20230627,133000,35638930,3645,3645,3645,3645,0
|
|
20230627,132900,35638930,3645,3645,3645,3645,0
|
|
20230627,132800,35638930,3645,3645,3645,3645,0
|
|
20230627,132700,35638930,3645,3645,3645,3645,0
|
|
20230627,132600,35638930,3645,3645,3645,3645,0
|
|
20230627,132500,35638930,3645,3645,3645,3645,0
|
|
20230627,132400,35638930,3645,3645,3645,3645,0
|
|
20230627,132300,35638930,3645,3645,3645,3645,0
|
|
20230627,132200,35638930,3645,3645,3645,3645,0
|
|
20230627,132100,35638930,3645,3645,3645,3645,2
|
|
20230627,132000,35631640,3645,3645,3645,3645,0
|
|
20230627,131900,35631640,3645,3645,3645,3645,0
|
|
20230627,131800,35631640,3645,3645,3645,3645,8
|
|
20230627,131700,35602480,3645,3645,3645,3645,0
|
|
20230627,131600,35602480,3645,3645,3645,3645,218
|
|
20230627,131500,34807870,3635,3635,3635,3635,0
|
|
20230627,131400,34807870,3635,3635,3635,3635,0
|
|
20230627,131300,34807870,3635,3635,3635,3635,0
|
|
20230627,131200,34807870,3635,3635,3635,3635,0
|
|
20230627,131100,34807870,3635,3635,3635,3635,0
|
|
20230627,131000,34807870,3635,3635,3635,3635,0
|
|
20230627,130900,34807870,3635,3635,3635,3635,0
|
|
20230627,130800,34807870,3635,3635,3635,3635,0
|
|
20230627,130700,34807870,3635,3635,3635,3635,0
|
|
20230627,130600,34807870,3635,3635,3635,3635,0
|
|
20230627,130500,34807870,3635,3635,3635,3635,0
|
|
20230627,130400,34807870,3635,3635,3635,3635,0
|
|
20230627,130300,34807870,3635,3635,3635,3635,0
|
|
20230627,130200,34807870,3635,3635,3635,3635,0
|
|
20230627,130100,34807870,3635,3635,3635,3635,0
|
|
20230627,130000,34807870,3635,3635,3635,3635,0
|
|
20230627,125900,34807870,3635,3635,3635,3635,0
|
|
20230627,125800,34807870,3635,3635,3635,3635,0
|
|
20230627,125700,34807870,3635,3635,3635,3635,0
|
|
20230627,125600,34807870,3635,3635,3635,3635,0
|
|
20230627,125500,34807870,3635,3635,3635,3635,0
|
|
20230627,125400,34807870,3635,3635,3635,3635,0
|
|
20230627,125300,34807870,3635,3635,3635,3635,0
|
|
20230627,125200,34807870,3635,3635,3635,3635,0
|
|
20230627,125100,34807870,3635,3640,3640,3635,5
|
|
20230627,125000,34789690,3635,3635,3635,3635,0
|
|
20230627,124900,34789690,3635,3635,3635,3635,0
|
|
20230627,124800,34789690,3635,3635,3635,3635,0
|
|
20230627,124700,34789690,3635,3635,3635,3635,0
|
|
20230627,124600,34789690,3635,3635,3635,3635,0
|
|
20230627,124500,34789690,3635,3635,3635,3635,0
|
|
20230627,124400,34789690,3635,3635,3635,3635,0
|
|
20230627,124300,34789690,3635,3635,3635,3635,0
|
|
20230627,124200,34789690,3635,3635,3635,3635,0
|
|
20230627,124100,34789690,3635,3635,3635,3635,0
|
|
20230627,124000,34789690,3635,3635,3635,3635,0
|
|
20230627,123900,34789690,3635,3635,3635,3635,0
|
|
20230627,123800,34789690,3635,3635,3635,3635,0
|
|
20230627,123700,34789690,3635,3635,3635,3635,0
|
|
20230627,123600,34789690,3635,3635,3635,3635,0
|
|
20230627,123500,34789690,3635,3635,3635,3635,0
|
|
20230627,123400,34789690,3635,3635,3635,3635,0
|
|
20230627,123300,34789690,3635,3635,3635,3635,0
|
|
20230627,123200,34789690,3635,3635,3635,3635,0
|
|
20230627,123100,34789690,3635,3635,3635,3635,0
|
|
20230627,123000,34789690,3635,3635,3635,3635,0
|
|
20230627,122900,34789690,3635,3635,3635,3635,0
|
|
20230627,122800,34789690,3635,3640,3640,3635,498
|
|
20230627,122700,32977930,3640,3640,3640,3640,0
|
|
20230627,122600,32977930,3640,3640,3640,3640,0
|
|
20230627,122500,32977930,3640,3640,3640,3640,0
|
|
20230627,122400,32977930,3640,3640,3640,3640,0
|
|
20230627,122300,32977930,3640,3640,3640,3640,0
|
|
20230627,122200,32977930,3640,3640,3640,3640,0
|
|
20230627,122100,32977930,3640,3640,3640,3640,0
|
|
20230627,122000,32977930,3640,3640,3640,3640,0
|
|
20230627,121900,32977930,3640,3650,3650,3640,288
|
|
20230627,121800,31927110,3650,3650,3650,3650,0
|
|
20230627,121700,31927110,3650,3650,3650,3650,0
|
|
20230627,121600,31927110,3650,3650,3650,3650,0
|
|
20230627,121500,31927110,3650,3650,3650,3650,0
|
|
20230627,121400,31927110,3650,3645,3650,3645,3
|
|
20230627,121300,31916170,3640,3640,3640,3640,0
|
|
20230627,121200,31916170,3640,3640,3640,3640,0
|
|
20230627,121100,31916170,3640,3640,3640,3640,0
|
|
20230627,121000,31916170,3640,3640,3640,3640,0
|
|
20230627,120900,31916170,3640,3640,3640,3640,0
|
|
20230627,120800,31916170,3640,3640,3640,3640,0
|
|
20230627,120700,31916170,3640,3640,3640,3640,0
|
|
20230627,120600,31916170,3640,3640,3640,3640,0
|
|
20230627,120500,31916170,3640,3640,3640,3640,0
|
|
20230627,120400,31916170,3640,3640,3640,3640,0
|
|
20230627,120300,31916170,3640,3640,3640,3640,2
|
|
20230627,120200,31908890,3635,3635,3635,3635,0
|
|
20230627,120100,31908890,3635,3635,3635,3635,0
|
|
20230627,120000,31908890,3635,3635,3635,3635,2
|
|
20230627,115900,31901620,3635,3635,3635,3635,0
|
|
20230627,115800,31901620,3635,3635,3635,3635,78
|
|
20230627,115700,31618090,3635,3635,3635,3635,0
|
|
20230627,115600,31618090,3635,3635,3635,3635,2
|
|
20230627,115500,31610820,3640,3640,3640,3640,0
|
|
20230627,115400,31610820,3640,3640,3640,3640,68
|
|
20230627,115300,31363300,3645,3645,3645,3645,0
|
|
20230627,115200,31363300,3645,3645,3645,3645,0
|
|
20230627,115100,31363300,3645,3645,3645,3645,0
|
|
20230627,115000,31363300,3645,3645,3645,3645,4
|
|
20230627,114900,31348720,3645,3645,3645,3645,140
|
|
20230627,114800,30838420,3645,3645,3645,3645,0
|
|
20230627,114700,30838420,3645,3645,3645,3645,0
|
|
20230627,114600,30838420,3645,3645,3645,3645,0
|
|
20230627,114500,30838420,3645,3645,3645,3645,0
|
|
20230627,114400,30838420,3645,3645,3645,3645,0
|
|
20230627,114300,30838420,3645,3645,3645,3645,0
|
|
20230627,114200,30838420,3645,3645,3645,3645,0
|
|
20230627,114100,30838420,3645,3645,3645,3645,0
|
|
20230627,114000,30838420,3645,3645,3645,3645,0
|
|
20230627,113900,30838420,3645,3645,3645,3645,0
|
|
20230627,113800,30838420,3645,3645,3645,3645,0
|
|
20230627,113700,30838420,3645,3645,3645,3645,0
|
|
20230627,113600,30838420,3645,3645,3645,3645,0
|
|
20230627,113500,30838420,3645,3645,3645,3645,0
|
|
20230627,113400,30838420,3645,3645,3645,3645,0
|
|
20230627,113300,30838420,3645,3645,3645,3645,0
|
|
20230627,113200,30838420,3645,3645,3645,3645,0
|
|
20230627,113100,30838420,3645,3645,3645,3645,0
|
|
20230627,113000,30838420,3645,3645,3645,3645,0
|
|
20230627,112900,30838420,3645,3645,3645,3645,0
|
|
20230627,112800,30838420,3645,3645,3645,3645,0
|
|
20230627,112700,30838420,3645,3645,3645,3645,5
|
|
20230627,112600,30820195,3645,3645,3645,3645,0
|
|
20230627,112500,30820195,3645,3645,3645,3645,27
|
|
20230627,112400,30721780,3645,3645,3645,3645,0
|
|
20230627,112300,30721780,3645,3645,3645,3645,0
|
|
20230627,112200,30721780,3645,3645,3645,3645,0
|
|
20230627,112100,30721780,3645,3645,3645,3645,0
|
|
20230627,112000,30721780,3645,3645,3645,3645,0
|
|
20230627,111900,30721780,3645,3645,3645,3645,0
|
|
20230627,111800,30721780,3645,3645,3645,3645,5
|
|
20230627,111700,30703555,3645,3645,3645,3645,5
|
|
20230627,111600,30685330,3645,3645,3645,3645,0
|
|
20230627,111500,30685330,3645,3645,3645,3645,0
|
|
20230627,111400,30685330,3645,3645,3645,3645,0
|
|
20230627,111300,30685330,3645,3645,3645,3645,0
|
|
20230627,111200,30685330,3645,3645,3645,3645,0
|
|
20230627,111100,30685330,3645,3645,3645,3645,0
|
|
20230627,111000,30685330,3645,3645,3645,3645,0
|
|
20230627,110900,30685330,3645,3645,3645,3645,0
|
|
20230627,110800,30685330,3645,3645,3645,3645,0
|
|
20230627,110700,30685330,3645,3645,3645,3645,0
|
|
20230627,110600,30685330,3645,3645,3645,3645,0
|
|
20230627,110500,30685330,3645,3635,3645,3635,2
|
|
20230627,110400,30678050,3635,3635,3635,3635,0
|
|
20230627,110300,30678050,3635,3635,3635,3635,0
|
|
20230627,110200,30678050,3635,3635,3635,3635,0
|
|
20230627,110100,30678050,3635,3635,3635,3635,2
|
|
20230627,110000,30670780,3640,3640,3640,3640,0
|
|
20230627,105900,30670780,3640,3640,3640,3640,141
|
|
20230627,105800,30157540,3635,3635,3635,3635,0
|
|
20230627,105700,30157540,3635,3635,3635,3635,0
|
|
20230627,105600,30157540,3635,3635,3635,3635,0
|
|
20230627,105500,30157540,3635,3635,3635,3635,0
|
|
20230627,105400,30157540,3635,3635,3635,3635,0
|
|
20230627,105300,30157540,3635,3635,3635,3635,0
|
|
20230627,105200,30157540,3635,3635,3635,3635,1
|
|
20230627,105100,30153905,3635,3635,3635,3635,0
|
|
20230627,105000,30153905,3635,3635,3635,3635,0
|
|
20230627,104900,30153905,3635,3635,3635,3635,2
|
|
20230627,104800,30146635,3640,3640,3640,3640,0
|
|
20230627,104700,30146635,3640,3640,3640,3640,0
|
|
20230627,104600,30146635,3640,3640,3640,3640,0
|
|
20230627,104500,30146635,3640,3640,3640,3640,0
|
|
20230627,104400,30146635,3640,3640,3640,3640,0
|
|
20230627,104300,30146635,3640,3640,3640,3640,0
|
|
20230627,104200,30146635,3640,3640,3640,3640,1
|
|
20230627,104100,30142995,3625,3625,3625,3625,37
|
|
20230627,104000,30008870,3630,3630,3630,3630,263
|
|
20230627,103900,29054180,3630,3630,3630,3630,0
|
|
20230627,103800,29054180,3630,3630,3630,3630,0
|
|
20230627,103700,29054180,3630,3630,3630,3630,0
|
|
20230627,103600,29054180,3630,3630,3630,3630,0
|
|
20230627,103500,29054180,3630,3630,3630,3630,50
|
|
20230627,103400,28872680,3630,3630,3630,3630,501
|
|
20230627,103300,27054050,3640,3640,3640,3640,0
|
|
20230627,103200,27054050,3640,3640,3640,3640,0
|
|
20230627,103100,27054050,3640,3640,3640,3640,1
|
|
20230627,103000,27050410,3640,3640,3640,3640,100
|
|
20230627,102900,26686410,3630,3630,3630,3630,0
|
|
20230627,102800,26686410,3630,3630,3630,3630,0
|
|
20230627,102700,26686410,3630,3630,3630,3630,0
|
|
20230627,102600,26686410,3630,3630,3630,3630,0
|
|
20230627,102500,26686410,3630,3630,3630,3630,380
|
|
20230627,102400,25307010,3645,3645,3645,3645,0
|
|
20230627,102300,25307010,3645,3640,3645,3640,9
|
|
20230627,102200,25274240,3645,3645,3645,3645,0
|
|
20230627,102100,25274240,3645,3645,3645,3645,0
|
|
20230627,102000,25274240,3645,3645,3645,3645,0
|
|
20230627,101900,25274240,3645,3645,3645,3645,0
|
|
20230627,101800,25274240,3645,3645,3645,3645,0
|
|
20230627,101700,25274240,3645,3645,3645,3645,0
|
|
20230627,101600,25274240,3645,3645,3645,3645,0
|
|
20230627,101500,25274240,3645,3645,3645,3645,0
|
|
20230627,101400,25274240,3645,3645,3645,3640,8
|
|
20230627,101300,25245110,3630,3630,3630,3630,202
|
|
20230627,101200,24511850,3645,3645,3645,3645,0
|
|
20230627,101100,24511850,3645,3645,3645,3645,0
|
|
20230627,101000,24511850,3645,3645,3645,3645,0
|
|
20230627,100900,24511850,3645,3645,3645,3645,0
|
|
20230627,100800,24511850,3645,3645,3645,3645,0
|
|
20230627,100700,24511850,3645,3645,3645,3645,0
|
|
20230627,100600,24511850,3645,3645,3645,3645,0
|
|
20230627,100500,24511850,3645,3645,3645,3645,0
|
|
20230627,100400,24511850,3645,3645,3645,3645,0
|
|
20230627,100300,24511850,3645,3645,3645,3645,0
|
|
20230627,100200,24511850,3645,3645,3645,3645,0
|
|
20230627,100100,24511850,3645,3645,3645,3645,0
|
|
20230627,100000,24511850,3645,3645,3645,3645,0
|
|
20230627,095900,24511850,3645,3645,3645,3645,0
|
|
20230627,095800,24511850,3645,3645,3645,3645,0
|
|
20230627,095700,24511850,3645,3645,3645,3645,0
|
|
20230627,095600,24511850,3645,3645,3645,3645,0
|
|
20230627,095500,24511850,3645,3645,3645,3645,0
|
|
20230627,095400,24511850,3645,3645,3645,3645,0
|
|
20230627,095300,24511850,3645,3645,3645,3645,1
|
|
20230627,095200,24508205,3610,3630,3630,3610,1300
|
|
20230627,095100,19805455,3650,3650,3650,3650,0
|
|
20230627,095000,19805455,3650,3650,3650,3650,0
|
|
20230627,094900,19805455,3650,3650,3650,3650,0
|
|
20230627,094800,19805455,3650,3640,3650,3640,27
|
|
20230627,094700,19707065,3640,3640,3640,3640,49
|
|
20230627,094600,19528705,3635,3635,3635,3635,1
|
|
20230627,094500,19525070,3635,3620,3635,3620,208
|
|
20230627,094400,18772095,3620,3620,3620,3620,94
|
|
20230627,094300,18431815,3635,3635,3635,3635,0
|
|
20230627,094200,18431815,3635,3635,3635,3635,0
|
|
20230627,094100,18431815,3635,3635,3635,3635,1
|
|
20230627,094000,18428180,3620,3620,3620,3620,0
|
|
20230627,093900,18428180,3620,3620,3620,3620,100
|
|
20230627,093800,18066180,3645,3645,3645,3645,1
|
|
20230627,093700,18062535,3625,3645,3645,3625,1002
|
|
20230627,093600,14429925,3645,3645,3655,3625,112
|
|
20230627,093500,14022845,3665,3665,3665,3665,0
|
|
20230627,093400,14022845,3665,3665,3665,3665,1
|
|
20230627,093300,14019180,3650,3650,3650,3650,0
|
|
20230627,093200,14019180,3650,3650,3650,3650,0
|
|
20230627,093100,14019180,3650,3650,3650,3650,0
|
|
20230627,093000,14019180,3650,3650,3650,3650,0
|
|
20230627,092900,14019180,3650,3655,3655,3650,559
|
|
20230627,092800,11976210,3670,3670,3670,3670,0
|
|
20230627,092700,11976210,3670,3670,3670,3670,0
|
|
20230627,092600,11976210,3670,3670,3670,3670,0
|
|
20230627,092500,11976210,3670,3670,3670,3670,1
|
|
20230627,092400,11972540,3670,3670,3670,3670,0
|
|
20230627,092300,11972540,3670,3655,3670,3655,244
|
|
20230627,092200,11080705,3655,3655,3655,3655,0
|
|
20230627,092100,11080705,3655,3655,3655,3655,0
|
|
20230627,092000,11080705,3655,3655,3655,3655,265
|
|
20230627,091900,10112130,3660,3660,3660,3660,0
|
|
20230627,091800,10112130,3660,3660,3660,3660,5
|
|
20230627,091700,10093830,3660,3660,3660,3660,0
|
|
20230627,091600,10093830,3660,3660,3660,3660,58
|
|
20230627,091500,9881550,3680,3680,3680,3680,0
|
|
20230627,091400,9881550,3680,3680,3680,3680,0
|
|
20230627,091300,9881550,3680,3680,3680,3680,0
|
|
20230627,091200,9881550,3680,3680,3680,3680,0
|
|
20230627,091100,9881550,3680,3680,3680,3680,0
|
|
20230627,091000,9881550,3680,3680,3680,3680,0
|
|
20230627,090900,9881550,3680,3680,3680,3680,100
|
|
20230627,090800,9513550,3685,3685,3685,3685,0
|
|
20230627,090700,9513550,3685,3685,3685,3685,0
|
|
20230627,090600,9513550,3685,3685,3685,3685,10
|
|
20230627,090500,9476700,3685,3690,3690,3615,1281
|
|
20230627,090400,4812085,3695,3675,3695,3675,111
|
|
20230627,090300,4402655,3675,3680,3680,3675,178
|
|
20230627,090200,3748500,3675,3675,3675,3675,0
|
|
20230627,090100,3748500,3675,3675,3675,3675,0
|
|
20230627,090000,3748500,3675,3675,3675,3675,1020
|