644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194100,141954760,4620,4620,4620,4620,581
|
|
20230627,194000,141954760,4620,4620,4620,4620,0
|
|
20230627,193900,141954760,4620,4620,4620,4620,0
|
|
20230627,193800,141954760,4620,4620,4620,4620,0
|
|
20230627,193700,141954760,4620,4620,4620,4620,0
|
|
20230627,193600,141954760,4620,4620,4620,4620,0
|
|
20230627,193500,141954760,4620,4620,4620,4620,0
|
|
20230627,193400,141954760,4620,4620,4620,4620,0
|
|
20230627,193300,141954760,4620,4620,4620,4620,0
|
|
20230627,193200,141954760,4620,4620,4620,4620,0
|
|
20230627,193100,141954760,4620,4620,4620,4620,0
|
|
20230627,193000,141954760,4620,4620,4620,4620,0
|
|
20230627,192900,141954760,4620,4620,4620,4620,0
|
|
20230627,192800,141954760,4620,4620,4620,4620,0
|
|
20230627,192700,141954760,4620,4620,4620,4620,0
|
|
20230627,192600,141954760,4620,4620,4620,4620,0
|
|
20230627,192500,141954760,4620,4620,4620,4620,0
|
|
20230627,192400,141954760,4620,4620,4620,4620,0
|
|
20230627,192300,141954760,4620,4620,4620,4620,0
|
|
20230627,192200,141954760,4620,4620,4620,4620,0
|
|
20230627,192100,141954760,4620,4620,4620,4620,0
|
|
20230627,192000,141954760,4620,4620,4620,4620,0
|
|
20230627,191900,141954760,4620,4620,4620,4620,0
|
|
20230627,191800,141954760,4620,4620,4620,4620,0
|
|
20230627,191700,141954760,4620,4620,4620,4620,0
|
|
20230627,191600,141954760,4620,4620,4620,4620,0
|
|
20230627,191500,141954760,4620,4620,4620,4620,0
|
|
20230627,191400,141954760,4620,4620,4620,4620,0
|
|
20230627,191300,141954760,4620,4620,4620,4620,0
|
|
20230627,191200,141954760,4620,4620,4620,4620,0
|
|
20230627,191100,141954760,4620,4620,4620,4620,581
|
|
20230627,191000,141954760,4620,4620,4620,4620,0
|
|
20230627,190900,141954760,4620,4620,4620,4620,0
|
|
20230627,190800,141954760,4620,4620,4620,4620,0
|
|
20230627,190700,141954760,4620,4620,4620,4620,0
|
|
20230627,190600,141954760,4620,4620,4620,4620,0
|
|
20230627,190500,141954760,4620,4620,4620,4620,0
|
|
20230627,190400,141954760,4620,4620,4620,4620,0
|
|
20230627,190300,141954760,4620,4620,4620,4620,0
|
|
20230627,190200,141954760,4620,4620,4620,4620,0
|
|
20230627,190100,141954760,4620,4620,4620,4620,0
|
|
20230627,190000,141954760,4620,4620,4620,4620,0
|
|
20230627,185900,141954760,4620,4620,4620,4620,0
|
|
20230627,185800,141954760,4620,4620,4620,4620,0
|
|
20230627,185700,141954760,4620,4620,4620,4620,0
|
|
20230627,185600,141954760,4620,4620,4620,4620,0
|
|
20230627,185500,141954760,4620,4620,4620,4620,0
|
|
20230627,185400,141954760,4620,4620,4620,4620,0
|
|
20230627,185300,141954760,4620,4620,4620,4620,0
|
|
20230627,185200,141954760,4620,4620,4620,4620,0
|
|
20230627,185100,141954760,4620,4620,4620,4620,0
|
|
20230627,185000,141954760,4620,4620,4620,4620,0
|
|
20230627,184900,141954760,4620,4620,4620,4620,0
|
|
20230627,184800,141954760,4620,4620,4620,4620,0
|
|
20230627,184700,141954760,4620,4620,4620,4620,0
|
|
20230627,184600,141954760,4620,4620,4620,4620,0
|
|
20230627,184500,141954760,4620,4620,4620,4620,0
|
|
20230627,184400,141954760,4620,4620,4620,4620,0
|
|
20230627,184300,141954760,4620,4620,4620,4620,0
|
|
20230627,184200,141954760,4620,4620,4620,4620,0
|
|
20230627,184100,141954760,4620,4620,4620,4620,581
|
|
20230627,184000,141954760,4620,4620,4620,4620,0
|
|
20230627,183900,141954760,4620,4620,4620,4620,0
|
|
20230627,183800,141954760,4620,4620,4620,4620,0
|
|
20230627,183700,141954760,4620,4620,4620,4620,0
|
|
20230627,183600,141954760,4620,4620,4620,4620,0
|
|
20230627,183500,141954760,4620,4620,4620,4620,0
|
|
20230627,183400,141954760,4620,4620,4620,4620,0
|
|
20230627,183300,141954760,4620,4620,4620,4620,0
|
|
20230627,183200,141954760,4620,4620,4620,4620,0
|
|
20230627,183100,141954760,4620,4620,4620,4620,0
|
|
20230627,183000,141954760,4620,4620,4620,4620,0
|
|
20230627,182900,141954760,4620,4620,4620,4620,0
|
|
20230627,182800,141954760,4620,4620,4620,4620,0
|
|
20230627,182700,141954760,4620,4620,4620,4620,0
|
|
20230627,182600,141954760,4620,4620,4620,4620,0
|
|
20230627,182500,141954760,4620,4620,4620,4620,0
|
|
20230627,182400,141954760,4620,4620,4620,4620,0
|
|
20230627,182300,141954760,4620,4620,4620,4620,0
|
|
20230627,182200,141954760,4620,4620,4620,4620,0
|
|
20230627,182100,141954760,4620,4620,4620,4620,0
|
|
20230627,182000,141954760,4620,4620,4620,4620,0
|
|
20230627,181900,141954760,4620,4620,4620,4620,0
|
|
20230627,181800,141954760,4620,4620,4620,4620,0
|
|
20230627,181700,141954760,4620,4620,4620,4620,0
|
|
20230627,181600,141954760,4620,4620,4620,4620,0
|
|
20230627,181500,141954760,4620,4620,4620,4620,0
|
|
20230627,181400,141954760,4620,4620,4620,4620,0
|
|
20230627,181300,141954760,4620,4620,4620,4620,0
|
|
20230627,181200,141954760,4620,4620,4620,4620,0
|
|
20230627,181100,141954760,4620,4620,4620,4620,581
|
|
20230627,181000,141954760,4620,4620,4620,4620,0
|
|
20230627,180900,141954760,4620,4620,4620,4620,0
|
|
20230627,180800,141954760,4620,4620,4620,4620,0
|
|
20230627,180700,141954760,4620,4620,4620,4620,0
|
|
20230627,180600,141954760,4620,4620,4620,4620,0
|
|
20230627,180500,141954760,4620,4620,4620,4620,0
|
|
20230627,180400,141954760,4620,4620,4620,4620,0
|
|
20230627,180300,141954760,4620,4620,4620,4620,0
|
|
20230627,180200,141954760,4620,4620,4620,4620,0
|
|
20230627,180100,141954760,4620,4620,4620,4620,0
|
|
20230627,180000,141954760,4620,4620,4620,4620,0
|
|
20230627,175900,141954760,4620,4620,4620,4620,0
|
|
20230627,175800,141954760,4620,4620,4620,4620,0
|
|
20230627,175700,141954760,4620,4620,4620,4620,0
|
|
20230627,175600,141954760,4620,4620,4620,4620,0
|
|
20230627,175500,141954760,4620,4620,4620,4620,0
|
|
20230627,175400,141954760,4620,4620,4620,4620,0
|
|
20230627,175300,141954760,4620,4620,4620,4620,0
|
|
20230627,175200,141954760,4620,4620,4620,4620,0
|
|
20230627,175100,141954760,4620,4620,4620,4620,0
|
|
20230627,175000,141954760,4620,4620,4620,4620,0
|
|
20230627,174900,141954760,4620,4620,4620,4620,0
|
|
20230627,174800,141954760,4620,4620,4620,4620,0
|
|
20230627,174700,141954760,4620,4620,4620,4620,0
|
|
20230627,174600,141954760,4620,4620,4620,4620,0
|
|
20230627,174500,141954760,4620,4620,4620,4620,0
|
|
20230627,174400,141954760,4620,4620,4620,4620,0
|
|
20230627,174300,141954760,4620,4620,4620,4620,0
|
|
20230627,174200,141954760,4620,4620,4620,4620,0
|
|
20230627,174100,141954760,4620,4620,4620,4620,581
|
|
20230627,174000,141954760,4620,4620,4620,4620,0
|
|
20230627,173900,141954760,4620,4620,4620,4620,0
|
|
20230627,173800,141954760,4620,4620,4620,4620,0
|
|
20230627,173700,141954760,4620,4620,4620,4620,0
|
|
20230627,173600,141954760,4620,4620,4620,4620,0
|
|
20230627,173500,141954760,4620,4620,4620,4620,0
|
|
20230627,173400,141954760,4620,4620,4620,4620,0
|
|
20230627,173300,141954760,4620,4620,4620,4620,0
|
|
20230627,173200,141954760,4620,4620,4620,4620,0
|
|
20230627,173100,141954760,4620,4620,4620,4620,0
|
|
20230627,173000,141954760,4620,4620,4620,4620,0
|
|
20230627,172900,141954760,4620,4620,4620,4620,0
|
|
20230627,172800,141954760,4620,4620,4620,4620,0
|
|
20230627,172700,141954760,4620,4620,4620,4620,0
|
|
20230627,172600,141954760,4620,4620,4620,4620,0
|
|
20230627,172500,141954760,4620,4620,4620,4620,0
|
|
20230627,172400,141954760,4620,4620,4620,4620,0
|
|
20230627,172300,141954760,4620,4620,4620,4620,0
|
|
20230627,172200,141954760,4620,4620,4620,4620,0
|
|
20230627,172100,141954760,4620,4620,4620,4620,0
|
|
20230627,172000,141954760,4620,4620,4620,4620,0
|
|
20230627,171900,141954760,4620,4620,4620,4620,0
|
|
20230627,171800,141954760,4620,4620,4620,4620,0
|
|
20230627,171700,141954760,4620,4620,4620,4620,0
|
|
20230627,171600,141954760,4620,4620,4620,4620,0
|
|
20230627,171500,141954760,4620,4620,4620,4620,0
|
|
20230627,171400,141954760,4620,4620,4620,4620,0
|
|
20230627,171300,141954760,4620,4620,4620,4620,0
|
|
20230627,171200,141954760,4620,4620,4620,4620,0
|
|
20230627,171100,141954760,4620,4620,4620,4620,581
|
|
20230627,171000,141954760,4620,4620,4620,4620,0
|
|
20230627,170900,141954760,4620,4620,4620,4620,0
|
|
20230627,170800,141954760,4620,4620,4620,4620,0
|
|
20230627,170700,141954760,4620,4620,4620,4620,0
|
|
20230627,170600,141954760,4620,4620,4620,4620,0
|
|
20230627,170500,141954760,4620,4620,4620,4620,0
|
|
20230627,170400,141954760,4620,4620,4620,4620,0
|
|
20230627,170300,141954760,4620,4620,4620,4620,0
|
|
20230627,170200,141954760,4620,4620,4620,4620,0
|
|
20230627,170100,141954760,4620,4620,4620,4620,0
|
|
20230627,170000,141954760,4620,4620,4620,4620,0
|
|
20230627,165900,141954760,4620,4620,4620,4620,0
|
|
20230627,165800,141954760,4620,4620,4620,4620,0
|
|
20230627,165700,141954760,4620,4620,4620,4620,0
|
|
20230627,165600,141954760,4620,4620,4620,4620,0
|
|
20230627,165500,141954760,4620,4620,4620,4620,0
|
|
20230627,165400,141954760,4620,4620,4620,4620,0
|
|
20230627,165300,141954760,4620,4620,4620,4620,0
|
|
20230627,165200,141954760,4620,4620,4620,4620,0
|
|
20230627,165100,141954760,4620,4620,4620,4620,0
|
|
20230627,165000,141954760,4620,4620,4620,4620,0
|
|
20230627,164900,141954760,4620,4620,4620,4620,0
|
|
20230627,164800,141954760,4620,4620,4620,4620,0
|
|
20230627,164700,141954760,4620,4620,4620,4620,0
|
|
20230627,164600,141954760,4620,4620,4620,4620,0
|
|
20230627,164500,141954760,4620,4620,4620,4620,0
|
|
20230627,164400,141954760,4620,4620,4620,4620,0
|
|
20230627,164300,141954760,4620,4620,4620,4620,0
|
|
20230627,164200,141954760,4620,4620,4620,4620,0
|
|
20230627,164100,141954760,4620,4620,4620,4620,581
|
|
20230627,164000,141954760,4620,4620,4620,4620,0
|
|
20230627,163900,141954760,4620,4620,4620,4620,0
|
|
20230627,163800,141954760,4620,4620,4620,4620,0
|
|
20230627,163700,141954760,4620,4620,4620,4620,0
|
|
20230627,163600,141954760,4620,4620,4620,4620,0
|
|
20230627,163500,141954760,4620,4620,4620,4620,0
|
|
20230627,163400,141954760,4620,4620,4620,4620,0
|
|
20230627,163300,141954760,4620,4620,4620,4620,0
|
|
20230627,163200,141954760,4620,4620,4620,4620,0
|
|
20230627,163100,141954760,4620,4620,4620,4620,0
|
|
20230627,163000,141954760,4620,4620,4620,4620,0
|
|
20230627,162900,141954760,4620,4620,4620,4620,0
|
|
20230627,162800,141954760,4620,4620,4620,4620,0
|
|
20230627,162700,141954760,4620,4620,4620,4620,0
|
|
20230627,162600,141954760,4620,4620,4620,4620,0
|
|
20230627,162500,141954760,4620,4620,4620,4620,0
|
|
20230627,162400,141954760,4620,4620,4620,4620,0
|
|
20230627,162300,141954760,4620,4620,4620,4620,0
|
|
20230627,162200,141954760,4620,4620,4620,4620,0
|
|
20230627,162100,141954760,4620,4620,4620,4620,0
|
|
20230627,162000,141954760,4620,4620,4620,4620,0
|
|
20230627,161900,141954760,4620,4620,4620,4620,0
|
|
20230627,161800,141954760,4620,4620,4620,4620,0
|
|
20230627,161700,141954760,4620,4620,4620,4620,0
|
|
20230627,161600,141954760,4620,4620,4620,4620,0
|
|
20230627,161500,141954760,4620,4620,4620,4620,0
|
|
20230627,161400,141954760,4620,4620,4620,4620,0
|
|
20230627,161300,141954760,4620,4620,4620,4620,0
|
|
20230627,161200,141954760,4620,4620,4620,4620,0
|
|
20230627,161100,141954760,4620,4620,4620,4620,581
|
|
20230627,161000,141954760,4620,4620,4620,4620,0
|
|
20230627,160900,141954760,4620,4620,4620,4620,0
|
|
20230627,160800,141954760,4620,4620,4620,4620,0
|
|
20230627,160700,141954760,4620,4620,4620,4620,0
|
|
20230627,160600,141954760,4620,4620,4620,4620,0
|
|
20230627,160500,141954760,4620,4620,4620,4620,0
|
|
20230627,160400,141954760,4620,4620,4620,4620,0
|
|
20230627,160300,141954760,4620,4620,4620,4620,0
|
|
20230627,160200,141954760,4620,4620,4620,4620,0
|
|
20230627,160100,141954760,4620,4620,4620,4620,0
|
|
20230627,160000,141954760,4620,4620,4620,4620,0
|
|
20230627,155900,141954760,4620,4620,4620,4620,0
|
|
20230627,155800,141954760,4620,4620,4620,4620,0
|
|
20230627,155700,141954760,4620,4620,4620,4620,0
|
|
20230627,155600,141954760,4620,4620,4620,4620,0
|
|
20230627,155500,141954760,4620,4620,4620,4620,0
|
|
20230627,155400,141954760,4620,4620,4620,4620,0
|
|
20230627,155300,141954760,4620,4620,4620,4620,0
|
|
20230627,155200,141954760,4620,4620,4620,4620,0
|
|
20230627,155100,141954760,4620,4620,4620,4620,0
|
|
20230627,155000,141954760,4620,4620,4620,4620,0
|
|
20230627,154900,141954760,4620,4620,4620,4620,0
|
|
20230627,154800,141954760,4620,4620,4620,4620,0
|
|
20230627,154700,141954760,4620,4620,4620,4620,0
|
|
20230627,154600,141954760,4620,4620,4620,4620,0
|
|
20230627,154500,141954760,4620,4620,4620,4620,0
|
|
20230627,154400,141954760,4620,4620,4620,4620,0
|
|
20230627,154300,141954760,4620,4620,4620,4620,0
|
|
20230627,154200,141954760,4620,4620,4620,4620,0
|
|
20230627,154100,141954760,4620,4620,4620,4620,581
|
|
20230627,154000,141954760,4620,4620,4620,4620,0
|
|
20230627,153900,141954760,4620,4620,4620,4620,0
|
|
20230627,153800,141954760,4620,4620,4620,4620,0
|
|
20230627,153700,141954760,4620,4620,4620,4620,0
|
|
20230627,153600,141954760,4620,4620,4620,4620,0
|
|
20230627,153500,141954760,4620,4620,4620,4620,0
|
|
20230627,153400,141954760,4620,4620,4620,4620,0
|
|
20230627,153300,141954760,4620,4620,4620,4620,0
|
|
20230627,153200,141954760,4620,4620,4620,4620,0
|
|
20230627,153100,141954760,4620,4620,4620,4620,0
|
|
20230627,153000,141954760,4620,4620,4620,4620,581
|
|
20230627,152900,139270540,4615,4615,4615,4615,0
|
|
20230627,152800,139270540,4615,4615,4615,4615,0
|
|
20230627,152700,139270540,4615,4615,4615,4615,0
|
|
20230627,152600,139270540,4615,4615,4615,4615,0
|
|
20230627,152500,139270540,4615,4615,4615,4615,0
|
|
20230627,152400,139270540,4615,4615,4615,4615,0
|
|
20230627,152300,139270540,4615,4615,4615,4615,0
|
|
20230627,152200,139270540,4615,4615,4615,4615,0
|
|
20230627,152100,139270540,4615,4615,4615,4615,0
|
|
20230627,152000,139270540,4615,4615,4615,4615,0
|
|
20230627,151900,139270540,4615,4605,4615,4600,65
|
|
20230627,151800,138971405,4600,4600,4600,4600,626
|
|
20230627,151700,136091805,4600,4610,4610,4600,78
|
|
20230627,151600,135732995,4600,4600,4600,4600,8
|
|
20230627,151500,135696195,4610,4610,4610,4610,0
|
|
20230627,151400,135696195,4610,4610,4610,4610,0
|
|
20230627,151300,135696195,4610,4610,4610,4610,0
|
|
20230627,151200,135696195,4610,4610,4610,4610,8
|
|
20230627,151100,135659315,4615,4615,4615,4615,0
|
|
20230627,151000,135659315,4615,4615,4615,4615,70
|
|
20230627,150900,135336265,4615,4615,4615,4615,0
|
|
20230627,150800,135336265,4615,4615,4615,4615,0
|
|
20230627,150700,135336265,4615,4615,4615,4615,1
|
|
20230627,150600,135331650,4610,4610,4610,4610,0
|
|
20230627,150500,135331650,4610,4615,4615,4610,2
|
|
20230627,150400,135322425,4615,4615,4615,4615,0
|
|
20230627,150300,135322425,4615,4615,4615,4615,0
|
|
20230627,150200,135322425,4615,4615,4615,4615,1
|
|
20230627,150100,135317810,4615,4610,4615,4600,1906
|
|
20230627,150000,126550060,4615,4580,4615,4580,2627
|
|
20230627,145900,114458620,4580,4580,4580,4580,140
|
|
20230627,145800,113817420,4585,4585,4585,4585,0
|
|
20230627,145700,113817420,4585,4585,4585,4585,0
|
|
20230627,145600,113817420,4585,4585,4585,4585,0
|
|
20230627,145500,113817420,4585,4585,4585,4585,0
|
|
20230627,145400,113817420,4585,4580,4585,4580,88
|
|
20230627,145300,113414375,4580,4580,4580,4580,560
|
|
20230627,145200,110849575,4590,4585,4595,4585,53
|
|
20230627,145100,110606555,4595,4595,4595,4580,302
|
|
20230627,145000,109222115,4585,4595,4595,4580,951
|
|
20230627,144900,104865005,4580,4590,4590,4580,750
|
|
20230627,144800,101429225,4605,4600,4605,4600,2
|
|
20230627,144700,101420020,4605,4585,4605,4585,155
|
|
20230627,144600,100709325,4585,4585,4585,4585,4
|
|
20230627,144500,100690985,4590,4590,4590,4590,9
|
|
20230627,144400,100649675,4605,4605,4605,4605,1
|
|
20230627,144300,100645070,4590,4600,4600,4590,270
|
|
20230627,144200,99405720,4610,4610,4610,4610,0
|
|
20230627,144100,99405720,4610,4610,4610,4610,0
|
|
20230627,144000,99405720,4610,4610,4610,4610,0
|
|
20230627,143900,99405720,4610,4610,4610,4610,0
|
|
20230627,143800,99405720,4610,4600,4610,4600,3
|
|
20230627,143700,99391910,4610,4600,4610,4600,3
|
|
20230627,143600,99378100,4610,4610,4610,4610,0
|
|
20230627,143500,99378100,4610,4600,4610,4600,62
|
|
20230627,143400,99092890,4600,4600,4600,4600,0
|
|
20230627,143300,99092890,4600,4600,4600,4600,0
|
|
20230627,143200,99092890,4600,4600,4600,4600,0
|
|
20230627,143100,99092890,4600,4600,4600,4600,0
|
|
20230627,143000,99092890,4600,4600,4610,4600,142
|
|
20230627,142900,98438300,4610,4610,4610,4610,0
|
|
20230627,142800,98438300,4610,4610,4610,4610,0
|
|
20230627,142700,98438300,4610,4610,4610,4610,0
|
|
20230627,142600,98438300,4610,4600,4610,4600,2
|
|
20230627,142500,98429090,4600,4600,4600,4600,130
|
|
20230627,142400,97831090,4600,4600,4600,4600,0
|
|
20230627,142300,97831090,4600,4600,4600,4600,0
|
|
20230627,142200,97831090,4600,4600,4600,4600,0
|
|
20230627,142100,97831090,4600,4600,4600,4600,0
|
|
20230627,142000,97831090,4600,4600,4600,4600,0
|
|
20230627,141900,97831090,4600,4600,4600,4600,0
|
|
20230627,141800,97831090,4600,4600,4600,4600,2
|
|
20230627,141700,97821890,4600,4600,4600,4600,0
|
|
20230627,141600,97821890,4600,4600,4600,4600,0
|
|
20230627,141500,97821890,4600,4600,4600,4600,0
|
|
20230627,141400,97821890,4600,4600,4600,4600,0
|
|
20230627,141300,97821890,4600,4600,4600,4600,0
|
|
20230627,141200,97821890,4600,4600,4600,4600,0
|
|
20230627,141100,97821890,4600,4600,4600,4600,0
|
|
20230627,141000,97821890,4600,4600,4600,4600,0
|
|
20230627,140900,97821890,4600,4600,4600,4600,0
|
|
20230627,140800,97821890,4600,4600,4600,4600,1
|
|
20230627,140700,97817290,4600,4600,4600,4600,0
|
|
20230627,140600,97817290,4600,4600,4600,4600,0
|
|
20230627,140500,97817290,4600,4600,4600,4600,5
|
|
20230627,140400,97794290,4610,4610,4610,4610,0
|
|
20230627,140300,97794290,4610,4600,4610,4600,27
|
|
20230627,140200,97670080,4600,4600,4600,4600,0
|
|
20230627,140100,97670080,4600,4600,4600,4600,1
|
|
20230627,140000,97665480,4590,4600,4610,4590,76
|
|
20230627,135900,97315160,4610,4610,4610,4610,0
|
|
20230627,135800,97315160,4610,4600,4610,4600,2
|
|
20230627,135700,97305950,4610,4610,4610,4610,0
|
|
20230627,135600,97305950,4610,4610,4610,4610,0
|
|
20230627,135500,97305950,4610,4595,4610,4595,5
|
|
20230627,135400,97282950,4590,4590,4590,4590,3
|
|
20230627,135300,97269180,4610,4590,4610,4590,32
|
|
20230627,135200,97122050,4610,4600,4610,4600,56
|
|
20230627,135100,96863910,4610,4610,4610,4610,0
|
|
20230627,135000,96863910,4610,4590,4610,4590,112
|
|
20230627,134900,96349800,4590,4590,4590,4590,0
|
|
20230627,134800,96349800,4590,4590,4590,4590,3
|
|
20230627,134700,96336030,4610,4590,4610,4590,10
|
|
20230627,134600,96290110,4610,4610,4610,4610,0
|
|
20230627,134500,96290110,4610,4610,4610,4610,0
|
|
20230627,134400,96290110,4610,4610,4610,4610,0
|
|
20230627,134300,96290110,4610,4610,4610,4610,0
|
|
20230627,134200,96290110,4610,4590,4610,4590,106
|
|
20230627,134100,95803535,4590,4590,4590,4590,0
|
|
20230627,134000,95803535,4590,4585,4590,4575,164
|
|
20230627,133900,95051905,4620,4620,4620,4620,0
|
|
20230627,133800,95051905,4620,4620,4620,4620,0
|
|
20230627,133700,95051905,4620,4620,4620,4620,0
|
|
20230627,133600,95051905,4620,4595,4620,4595,2
|
|
20230627,133500,95042690,4585,4580,4585,4580,2300
|
|
20230627,133400,84499055,4580,4595,4595,4580,7501
|
|
20230627,133300,50129585,4605,4605,4605,4605,0
|
|
20230627,133200,50129585,4605,4595,4630,4595,610
|
|
20230627,133100,47326545,4590,4595,4595,4590,669
|
|
20230627,133000,44253835,4600,4600,4600,4600,0
|
|
20230627,132900,44253835,4600,4600,4600,4600,0
|
|
20230627,132800,44253835,4600,4595,4600,4590,33
|
|
20230627,132700,44102200,4580,4605,4610,4580,2112
|
|
20230627,132600,34410035,4605,4605,4605,4605,22
|
|
20230627,132500,34308725,4605,4605,4605,4605,1
|
|
20230627,132400,34304120,4600,4600,4600,4600,0
|
|
20230627,132300,34304120,4600,4600,4600,4600,98
|
|
20230627,132200,33853320,4605,4605,4605,4605,0
|
|
20230627,132100,33853320,4605,4605,4605,4605,0
|
|
20230627,132000,33853320,4605,4600,4605,4600,13
|
|
20230627,131900,33793510,4600,4600,4600,4600,0
|
|
20230627,131800,33793510,4600,4605,4605,4600,87
|
|
20230627,131700,33393125,4615,4615,4615,4615,0
|
|
20230627,131600,33393125,4615,4615,4615,4615,0
|
|
20230627,131500,33393125,4615,4615,4615,4615,0
|
|
20230627,131400,33393125,4615,4615,4615,4615,0
|
|
20230627,131300,33393125,4615,4615,4615,4615,1
|
|
20230627,131200,33388510,4605,4605,4605,4605,0
|
|
20230627,131100,33388510,4605,4605,4605,4605,0
|
|
20230627,131000,33388510,4605,4605,4605,4605,2
|
|
20230627,130900,33379300,4605,4605,4605,4605,0
|
|
20230627,130800,33379300,4605,4605,4605,4605,0
|
|
20230627,130700,33379300,4605,4605,4605,4605,0
|
|
20230627,130600,33379300,4605,4605,4605,4605,0
|
|
20230627,130500,33379300,4605,4605,4605,4605,0
|
|
20230627,130400,33379300,4605,4605,4605,4605,0
|
|
20230627,130300,33379300,4605,4605,4605,4605,0
|
|
20230627,130200,33379300,4605,4605,4605,4605,0
|
|
20230627,130100,33379300,4605,4605,4605,4605,0
|
|
20230627,130000,33379300,4605,4605,4605,4605,0
|
|
20230627,125900,33379300,4605,4605,4605,4605,0
|
|
20230627,125800,33379300,4605,4605,4605,4605,0
|
|
20230627,125700,33379300,4605,4605,4605,4605,0
|
|
20230627,125600,33379300,4605,4605,4605,4605,6
|
|
20230627,125500,33351670,4610,4610,4610,4610,0
|
|
20230627,125400,33351670,4610,4610,4610,4610,1
|
|
20230627,125300,33347060,4635,4635,4635,4635,0
|
|
20230627,125200,33347060,4635,4635,4635,4635,0
|
|
20230627,125100,33347060,4635,4635,4635,4635,0
|
|
20230627,125000,33347060,4635,4635,4635,4635,0
|
|
20230627,124900,33347060,4635,4635,4635,4635,0
|
|
20230627,124800,33347060,4635,4605,4635,4605,10
|
|
20230627,124700,33300975,4605,4605,4605,4605,0
|
|
20230627,124600,33300975,4605,4605,4605,4605,209
|
|
20230627,124500,32338530,4605,4605,4605,4605,50
|
|
20230627,124400,32108280,4610,4610,4610,4610,0
|
|
20230627,124300,32108280,4610,4610,4610,4610,1
|
|
20230627,124200,32103670,4600,4600,4600,4600,0
|
|
20230627,124100,32103670,4600,4610,4610,4600,1016
|
|
20230627,124000,27428690,4635,4635,4635,4635,0
|
|
20230627,123900,27428690,4635,4635,4635,4635,0
|
|
20230627,123800,27428690,4635,4635,4635,4635,0
|
|
20230627,123700,27428690,4635,4635,4635,4635,0
|
|
20230627,123600,27428690,4635,4635,4635,4635,0
|
|
20230627,123500,27428690,4635,4610,4635,4610,4
|
|
20230627,123400,27410220,4605,4605,4605,4605,206
|
|
20230627,123300,26461590,4605,4605,4605,4605,0
|
|
20230627,123200,26461590,4605,4605,4605,4605,0
|
|
20230627,123100,26461590,4605,4605,4605,4605,0
|
|
20230627,123000,26461590,4605,4605,4605,4605,0
|
|
20230627,122900,26461590,4605,4605,4605,4605,0
|
|
20230627,122800,26461590,4605,4605,4605,4605,0
|
|
20230627,122700,26461590,4605,4605,4605,4605,5
|
|
20230627,122600,26438565,4605,4605,4605,4605,0
|
|
20230627,122500,26438565,4605,4605,4605,4605,10
|
|
20230627,122400,26392515,4605,4605,4605,4605,10
|
|
20230627,122300,26346465,4600,4600,4600,4600,0
|
|
20230627,122200,26346465,4600,4600,4600,4600,0
|
|
20230627,122100,26346465,4600,4600,4600,4600,0
|
|
20230627,122000,26346465,4600,4600,4600,4600,0
|
|
20230627,121900,26346465,4600,4600,4600,4600,0
|
|
20230627,121800,26346465,4600,4600,4600,4600,0
|
|
20230627,121700,26346465,4600,4610,4610,4600,403
|
|
20230627,121600,24490410,4610,4610,4610,4610,0
|
|
20230627,121500,24490410,4610,4610,4610,4610,0
|
|
20230627,121400,24490410,4610,4610,4610,4610,0
|
|
20230627,121300,24490410,4610,4620,4620,4610,515
|
|
20230627,121200,22115880,4630,4630,4630,4630,0
|
|
20230627,121100,22115880,4630,4630,4630,4630,0
|
|
20230627,121000,22115880,4630,4630,4630,4630,250
|
|
20230627,120900,20958380,4630,4630,4630,4630,0
|
|
20230627,120800,20958380,4630,4630,4630,4630,0
|
|
20230627,120700,20958380,4630,4630,4630,4630,0
|
|
20230627,120600,20958380,4630,4630,4630,4630,0
|
|
20230627,120500,20958380,4630,4630,4630,4630,0
|
|
20230627,120400,20958380,4630,4630,4630,4630,0
|
|
20230627,120300,20958380,4630,4630,4630,4630,0
|
|
20230627,120200,20958380,4630,4630,4630,4630,0
|
|
20230627,120100,20958380,4630,4630,4630,4630,0
|
|
20230627,120000,20958380,4630,4630,4630,4630,0
|
|
20230627,115900,20958380,4630,4630,4630,4630,0
|
|
20230627,115800,20958380,4630,4630,4630,4630,0
|
|
20230627,115700,20958380,4630,4630,4630,4630,0
|
|
20230627,115600,20958380,4630,4620,4630,4620,125
|
|
20230627,115500,20380870,4620,4620,4620,4620,0
|
|
20230627,115400,20380870,4620,4620,4620,4620,0
|
|
20230627,115300,20380870,4620,4620,4620,4620,50
|
|
20230627,115200,20149870,4620,4620,4620,4620,0
|
|
20230627,115100,20149870,4620,4620,4620,4620,0
|
|
20230627,115000,20149870,4620,4620,4620,4620,3
|
|
20230627,114900,20136010,4620,4620,4620,4620,0
|
|
20230627,114800,20136010,4620,4620,4620,4620,0
|
|
20230627,114700,20136010,4620,4620,4620,4620,0
|
|
20230627,114600,20136010,4620,4620,4620,4620,0
|
|
20230627,114500,20136010,4620,4620,4620,4620,0
|
|
20230627,114400,20136010,4620,4620,4620,4620,0
|
|
20230627,114300,20136010,4620,4620,4620,4620,0
|
|
20230627,114200,20136010,4620,4620,4620,4620,0
|
|
20230627,114100,20136010,4620,4620,4620,4620,0
|
|
20230627,114000,20136010,4620,4620,4620,4620,0
|
|
20230627,113900,20136010,4620,4620,4620,4620,0
|
|
20230627,113800,20136010,4620,4620,4620,4620,0
|
|
20230627,113700,20136010,4620,4620,4620,4620,0
|
|
20230627,113600,20136010,4620,4620,4620,4620,0
|
|
20230627,113500,20136010,4620,4620,4620,4620,0
|
|
20230627,113400,20136010,4620,4620,4620,4620,0
|
|
20230627,113300,20136010,4620,4620,4620,4620,0
|
|
20230627,113200,20136010,4620,4620,4620,4620,0
|
|
20230627,113100,20136010,4620,4620,4620,4620,0
|
|
20230627,113000,20136010,4620,4620,4620,4620,0
|
|
20230627,112900,20136010,4620,4620,4620,4620,0
|
|
20230627,112800,20136010,4620,4620,4620,4620,0
|
|
20230627,112700,20136010,4620,4620,4620,4620,0
|
|
20230627,112600,20136010,4620,4620,4620,4620,0
|
|
20230627,112500,20136010,4620,4620,4620,4620,0
|
|
20230627,112400,20136010,4620,4620,4620,4620,0
|
|
20230627,112300,20136010,4620,4620,4620,4620,0
|
|
20230627,112200,20136010,4620,4620,4620,4620,0
|
|
20230627,112100,20136010,4620,4620,4620,4620,0
|
|
20230627,112000,20136010,4620,4620,4620,4620,91
|
|
20230627,111900,19715590,4620,4620,4620,4620,0
|
|
20230627,111800,19715590,4620,4620,4620,4620,104
|
|
20230627,111700,19235110,4620,4620,4620,4620,0
|
|
20230627,111600,19235110,4620,4620,4620,4620,0
|
|
20230627,111500,19235110,4620,4620,4620,4620,0
|
|
20230627,111400,19235110,4620,4620,4620,4620,0
|
|
20230627,111300,19235110,4620,4620,4620,4620,0
|
|
20230627,111200,19235110,4620,4620,4620,4620,0
|
|
20230627,111100,19235110,4620,4620,4620,4620,0
|
|
20230627,111000,19235110,4620,4620,4620,4620,0
|
|
20230627,110900,19235110,4620,4620,4620,4620,0
|
|
20230627,110800,19235110,4620,4620,4620,4620,0
|
|
20230627,110700,19235110,4620,4620,4620,4620,0
|
|
20230627,110600,19235110,4620,4620,4620,4620,0
|
|
20230627,110500,19235110,4620,4620,4620,4620,0
|
|
20230627,110400,19235110,4620,4620,4620,4620,1
|
|
20230627,110300,19230490,4635,4635,4635,4635,0
|
|
20230627,110200,19230490,4635,4620,4635,4620,10
|
|
20230627,110100,19184170,4635,4635,4635,4635,0
|
|
20230627,110000,19184170,4635,4635,4635,4635,0
|
|
20230627,105900,19184170,4635,4635,4635,4635,0
|
|
20230627,105800,19184170,4635,4635,4635,4635,0
|
|
20230627,105700,19184170,4635,4620,4635,4620,4
|
|
20230627,105600,19165675,4615,4615,4635,4615,5
|
|
20230627,105500,19142580,4625,4625,4625,4625,0
|
|
20230627,105400,19142580,4625,4625,4625,4625,0
|
|
20230627,105300,19142580,4625,4625,4625,4625,0
|
|
20230627,105200,19142580,4625,4625,4625,4625,0
|
|
20230627,105100,19142580,4625,4625,4625,4625,0
|
|
20230627,105000,19142580,4625,4615,4625,4615,5
|
|
20230627,104900,19119495,4605,4605,4605,4605,2
|
|
20230627,104800,19110285,4635,4635,4635,4635,0
|
|
20230627,104700,19110285,4635,4635,4635,4635,0
|
|
20230627,104600,19110285,4635,4635,4635,4635,0
|
|
20230627,104500,19110285,4635,4635,4635,4635,0
|
|
20230627,104400,19110285,4635,4635,4635,4635,0
|
|
20230627,104300,19110285,4635,4635,4635,4635,0
|
|
20230627,104200,19110285,4635,4635,4635,4635,0
|
|
20230627,104100,19110285,4635,4635,4635,4635,0
|
|
20230627,104000,19110285,4635,4635,4635,4635,0
|
|
20230627,103900,19110285,4635,4635,4635,4635,0
|
|
20230627,103800,19110285,4635,4635,4635,4635,0
|
|
20230627,103700,19110285,4635,4635,4635,4635,0
|
|
20230627,103600,19110285,4635,4635,4635,4635,0
|
|
20230627,103500,19110285,4635,4635,4635,4635,0
|
|
20230627,103400,19110285,4635,4635,4635,4635,0
|
|
20230627,103300,19110285,4635,4595,4635,4595,165
|
|
20230627,103200,18352060,4595,4595,4595,4595,1
|
|
20230627,103100,18347465,4595,4595,4595,4595,2
|
|
20230627,103000,18338275,4595,4600,4600,4595,21
|
|
20230627,102900,18241680,4600,4600,4600,4600,9
|
|
20230627,102800,18200280,4635,4600,4635,4600,12
|
|
20230627,102700,18145020,4635,4615,4635,4615,5
|
|
20230627,102600,18121885,4640,4605,4640,4605,4
|
|
20230627,102500,18103400,4625,4605,4625,4605,4
|
|
20230627,102400,18084950,4600,4595,4600,4595,618
|
|
20230627,102300,15242325,4590,4590,4590,4590,11
|
|
20230627,102200,15191835,4595,4600,4600,4595,409
|
|
20230627,102100,13310940,4620,4630,4630,4620,370
|
|
20230627,102000,11600570,4630,4630,4630,4630,0
|
|
20230627,101900,11600570,4630,4630,4630,4630,0
|
|
20230627,101800,11600570,4630,4630,4630,4630,0
|
|
20230627,101700,11600570,4630,4630,4630,4630,0
|
|
20230627,101600,11600570,4630,4630,4630,4630,66
|
|
20230627,101500,11294990,4630,4630,4630,4630,0
|
|
20230627,101400,11294990,4630,4630,4630,4630,35
|
|
20230627,101300,11132940,4635,4635,4635,4635,0
|
|
20230627,101200,11132940,4635,4635,4635,4635,0
|
|
20230627,101100,11132940,4635,4635,4635,4635,0
|
|
20230627,101000,11132940,4635,4635,4635,4635,0
|
|
20230627,100900,11132940,4635,4635,4635,4635,0
|
|
20230627,100800,11132940,4635,4635,4635,4635,0
|
|
20230627,100700,11132940,4635,4635,4635,4635,0
|
|
20230627,100600,11132940,4635,4635,4635,4635,0
|
|
20230627,100500,11132940,4635,4635,4635,4635,0
|
|
20230627,100400,11132940,4635,4635,4635,4635,0
|
|
20230627,100300,11132940,4635,4635,4635,4635,0
|
|
20230627,100200,11132940,4635,4635,4635,4635,10
|
|
20230627,100100,11086590,4635,4635,4635,4635,1
|
|
20230627,100000,11081955,4630,4630,4635,4630,5
|
|
20230627,095900,11058800,4640,4640,4640,4640,0
|
|
20230627,095800,11058800,4640,4640,4640,4640,328
|
|
20230627,095700,9536880,4650,4650,4650,4650,1
|
|
20230627,095600,9532230,4650,4650,4650,4650,0
|
|
20230627,095500,9532230,4650,4650,4650,4650,0
|
|
20230627,095400,9532230,4650,4650,4650,4650,0
|
|
20230627,095300,9532230,4650,4650,4650,4650,0
|
|
20230627,095200,9532230,4650,4650,4650,4650,0
|
|
20230627,095100,9532230,4650,4650,4650,4650,0
|
|
20230627,095000,9532230,4650,4650,4650,4650,102
|
|
20230627,094900,9057930,4650,4650,4650,4650,0
|
|
20230627,094800,9057930,4650,4650,4650,4650,0
|
|
20230627,094700,9057930,4650,4650,4650,4650,0
|
|
20230627,094600,9057930,4650,4650,4650,4650,1
|
|
20230627,094500,9053280,4650,4650,4650,4650,0
|
|
20230627,094400,9053280,4650,4650,4650,4650,0
|
|
20230627,094300,9053280,4650,4650,4650,4650,4
|
|
20230627,094200,9034680,4650,4650,4650,4650,0
|
|
20230627,094100,9034680,4650,4650,4650,4650,0
|
|
20230627,094000,9034680,4650,4650,4650,4650,0
|
|
20230627,093900,9034680,4650,4650,4650,4650,0
|
|
20230627,093800,9034680,4650,4650,4650,4650,10
|
|
20230627,093700,8988180,4650,4650,4650,4650,1
|
|
20230627,093600,8983530,4650,4650,4650,4650,0
|
|
20230627,093500,8983530,4650,4650,4650,4650,10
|
|
20230627,093400,8937030,4650,4640,4650,4640,4
|
|
20230627,093300,8918455,4640,4640,4640,4640,0
|
|
20230627,093200,8918455,4640,4640,4640,4640,137
|
|
20230627,093100,8282775,4640,4640,4640,4640,0
|
|
20230627,093000,8282775,4640,4645,4645,4635,70
|
|
20230627,092900,7958210,4650,4650,4650,4650,0
|
|
20230627,092800,7958210,4650,4650,4650,4650,0
|
|
20230627,092700,7958210,4650,4650,4650,4650,0
|
|
20230627,092600,7958210,4650,4640,4650,4640,29
|
|
20230627,092500,7823600,4635,4635,4635,4635,0
|
|
20230627,092400,7823600,4635,4635,4635,4635,4
|
|
20230627,092300,7805060,4645,4645,4645,4645,0
|
|
20230627,092200,7805060,4645,4645,4645,4645,0
|
|
20230627,092100,7805060,4645,4650,4650,4645,37
|
|
20230627,092000,7633110,4660,4660,4660,4660,0
|
|
20230627,091900,7633110,4660,4650,4660,4650,484
|
|
20230627,091800,5382500,4650,4650,4650,4650,1
|
|
20230627,091700,5377850,4645,4645,4645,4645,4
|
|
20230627,091600,5359270,4645,4640,4645,4640,100
|
|
20230627,091500,4894775,4645,4645,4645,4645,10
|
|
20230627,091400,4848325,4645,4645,4645,4645,29
|
|
20230627,091300,4713620,4650,4650,4650,4650,0
|
|
20230627,091200,4713620,4650,4650,4650,4650,0
|
|
20230627,091100,4713620,4650,4650,4650,4650,0
|
|
20230627,091000,4713620,4650,4650,4650,4650,0
|
|
20230627,090900,4713620,4650,4650,4650,4650,0
|
|
20230627,090800,4713620,4650,4645,4650,4645,100
|
|
20230627,090700,4249005,4650,4630,4650,4630,9
|
|
20230627,090600,4207295,4630,4625,4630,4625,185
|
|
20230627,090500,3351185,4625,4625,4625,4625,0
|
|
20230627,090400,3351185,4625,4625,4625,4625,187
|
|
20230627,090300,2486310,4630,4630,4630,4630,0
|
|
20230627,090200,2486310,4630,4630,4630,4630,50
|
|
20230627,090100,2254810,4630,4630,4630,4630,0
|
|
20230627,090000,2254810,4630,4630,4630,4630,487
|