663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200000,22545765,3960,3960,3960,3960,538
|
|
20230627,195900,22545765,3960,3960,3960,3960,0
|
|
20230627,195800,22545765,3960,3960,3960,3960,0
|
|
20230627,195700,22545765,3960,3960,3960,3960,0
|
|
20230627,195600,22545765,3960,3960,3960,3960,0
|
|
20230627,195500,22545765,3960,3960,3960,3960,0
|
|
20230627,195400,22545765,3960,3960,3960,3960,0
|
|
20230627,195300,22545765,3960,3960,3960,3960,0
|
|
20230627,195200,22545765,3960,3960,3960,3960,0
|
|
20230627,195100,22545765,3960,3960,3960,3960,0
|
|
20230627,195000,22545765,3960,3960,3960,3960,0
|
|
20230627,194900,22545765,3960,3960,3960,3960,0
|
|
20230627,194800,22545765,3960,3960,3960,3960,0
|
|
20230627,194700,22545765,3960,3960,3960,3960,0
|
|
20230627,194600,22545765,3960,3960,3960,3960,0
|
|
20230627,194500,22545765,3960,3960,3960,3960,0
|
|
20230627,194400,22545765,3960,3960,3960,3960,0
|
|
20230627,194300,22545765,3960,3960,3960,3960,0
|
|
20230627,194200,22545765,3960,3960,3960,3960,0
|
|
20230627,194100,22545765,3960,3960,3960,3960,0
|
|
20230627,194000,22545765,3960,3960,3960,3960,0
|
|
20230627,193900,22545765,3960,3960,3960,3960,0
|
|
20230627,193800,22545765,3960,3960,3960,3960,0
|
|
20230627,193700,22545765,3960,3960,3960,3960,0
|
|
20230627,193600,22545765,3960,3960,3960,3960,0
|
|
20230627,193500,22545765,3960,3960,3960,3960,0
|
|
20230627,193400,22545765,3960,3960,3960,3960,0
|
|
20230627,193300,22545765,3960,3960,3960,3960,0
|
|
20230627,193200,22545765,3960,3960,3960,3960,0
|
|
20230627,193100,22545765,3960,3960,3960,3960,0
|
|
20230627,193000,22545765,3960,3960,3960,3960,538
|
|
20230627,192900,22545765,3960,3960,3960,3960,0
|
|
20230627,192800,22545765,3960,3960,3960,3960,0
|
|
20230627,192700,22545765,3960,3960,3960,3960,0
|
|
20230627,192600,22545765,3960,3960,3960,3960,0
|
|
20230627,192500,22545765,3960,3960,3960,3960,0
|
|
20230627,192400,22545765,3960,3960,3960,3960,0
|
|
20230627,192300,22545765,3960,3960,3960,3960,0
|
|
20230627,192200,22545765,3960,3960,3960,3960,0
|
|
20230627,192100,22545765,3960,3960,3960,3960,0
|
|
20230627,192000,22545765,3960,3960,3960,3960,0
|
|
20230627,191900,22545765,3960,3960,3960,3960,0
|
|
20230627,191800,22545765,3960,3960,3960,3960,0
|
|
20230627,191700,22545765,3960,3960,3960,3960,0
|
|
20230627,191600,22545765,3960,3960,3960,3960,0
|
|
20230627,191500,22545765,3960,3960,3960,3960,0
|
|
20230627,191400,22545765,3960,3960,3960,3960,0
|
|
20230627,191300,22545765,3960,3960,3960,3960,0
|
|
20230627,191200,22545765,3960,3960,3960,3960,0
|
|
20230627,191100,22545765,3960,3960,3960,3960,0
|
|
20230627,191000,22545765,3960,3960,3960,3960,0
|
|
20230627,190900,22545765,3960,3960,3960,3960,0
|
|
20230627,190800,22545765,3960,3960,3960,3960,0
|
|
20230627,190700,22545765,3960,3960,3960,3960,0
|
|
20230627,190600,22545765,3960,3960,3960,3960,0
|
|
20230627,190500,22545765,3960,3960,3960,3960,0
|
|
20230627,190400,22545765,3960,3960,3960,3960,0
|
|
20230627,190300,22545765,3960,3960,3960,3960,0
|
|
20230627,190200,22545765,3960,3960,3960,3960,0
|
|
20230627,190100,22545765,3960,3960,3960,3960,0
|
|
20230627,190000,22545765,3960,3960,3960,3960,538
|
|
20230627,185900,22545765,3960,3960,3960,3960,0
|
|
20230627,185800,22545765,3960,3960,3960,3960,0
|
|
20230627,185700,22545765,3960,3960,3960,3960,0
|
|
20230627,185600,22545765,3960,3960,3960,3960,0
|
|
20230627,185500,22545765,3960,3960,3960,3960,0
|
|
20230627,185400,22545765,3960,3960,3960,3960,0
|
|
20230627,185300,22545765,3960,3960,3960,3960,0
|
|
20230627,185200,22545765,3960,3960,3960,3960,0
|
|
20230627,185100,22545765,3960,3960,3960,3960,0
|
|
20230627,185000,22545765,3960,3960,3960,3960,0
|
|
20230627,184900,22545765,3960,3960,3960,3960,0
|
|
20230627,184800,22545765,3960,3960,3960,3960,0
|
|
20230627,184700,22545765,3960,3960,3960,3960,0
|
|
20230627,184600,22545765,3960,3960,3960,3960,0
|
|
20230627,184500,22545765,3960,3960,3960,3960,0
|
|
20230627,184400,22545765,3960,3960,3960,3960,0
|
|
20230627,184300,22545765,3960,3960,3960,3960,0
|
|
20230627,184200,22545765,3960,3960,3960,3960,0
|
|
20230627,184100,22545765,3960,3960,3960,3960,0
|
|
20230627,184000,22545765,3960,3960,3960,3960,0
|
|
20230627,183900,22545765,3960,3960,3960,3960,0
|
|
20230627,183800,22545765,3960,3960,3960,3960,0
|
|
20230627,183700,22545765,3960,3960,3960,3960,0
|
|
20230627,183600,22545765,3960,3960,3960,3960,0
|
|
20230627,183500,22545765,3960,3960,3960,3960,0
|
|
20230627,183400,22545765,3960,3960,3960,3960,0
|
|
20230627,183300,22545765,3960,3960,3960,3960,0
|
|
20230627,183200,22545765,3960,3960,3960,3960,0
|
|
20230627,183100,22545765,3960,3960,3960,3960,0
|
|
20230627,183000,22545765,3960,3960,3960,3960,538
|
|
20230627,182900,22545765,3960,3960,3960,3960,0
|
|
20230627,182800,22545765,3960,3960,3960,3960,0
|
|
20230627,182700,22545765,3960,3960,3960,3960,0
|
|
20230627,182600,22545765,3960,3960,3960,3960,0
|
|
20230627,182500,22545765,3960,3960,3960,3960,0
|
|
20230627,182400,22545765,3960,3960,3960,3960,0
|
|
20230627,182300,22545765,3960,3960,3960,3960,0
|
|
20230627,182200,22545765,3960,3960,3960,3960,0
|
|
20230627,182100,22545765,3960,3960,3960,3960,0
|
|
20230627,182000,22545765,3960,3960,3960,3960,0
|
|
20230627,181900,22545765,3960,3960,3960,3960,0
|
|
20230627,181800,22545765,3960,3960,3960,3960,0
|
|
20230627,181700,22545765,3960,3960,3960,3960,0
|
|
20230627,181600,22545765,3960,3960,3960,3960,0
|
|
20230627,181500,22545765,3960,3960,3960,3960,0
|
|
20230627,181400,22545765,3960,3960,3960,3960,0
|
|
20230627,181300,22545765,3960,3960,3960,3960,0
|
|
20230627,181200,22545765,3960,3960,3960,3960,0
|
|
20230627,181100,22545765,3960,3960,3960,3960,0
|
|
20230627,181000,22545765,3960,3960,3960,3960,0
|
|
20230627,180900,22545765,3960,3960,3960,3960,0
|
|
20230627,180800,22545765,3960,3960,3960,3960,0
|
|
20230627,180700,22545765,3960,3960,3960,3960,0
|
|
20230627,180600,22545765,3960,3960,3960,3960,0
|
|
20230627,180500,22545765,3960,3960,3960,3960,0
|
|
20230627,180400,22545765,3960,3960,3960,3960,0
|
|
20230627,180300,22545765,3960,3960,3960,3960,0
|
|
20230627,180200,22545765,3960,3960,3960,3960,0
|
|
20230627,180100,22545765,3960,3960,3960,3960,0
|
|
20230627,180000,22545765,3960,3960,3960,3960,538
|
|
20230627,175900,22545765,3960,3960,3960,3960,0
|
|
20230627,175800,22545765,3960,3960,3960,3960,0
|
|
20230627,175700,22545765,3960,3960,3960,3960,0
|
|
20230627,175600,22545765,3960,3960,3960,3960,0
|
|
20230627,175500,22545765,3960,3960,3960,3960,0
|
|
20230627,175400,22545765,3960,3960,3960,3960,0
|
|
20230627,175300,22545765,3960,3960,3960,3960,0
|
|
20230627,175200,22545765,3960,3960,3960,3960,0
|
|
20230627,175100,22545765,3960,3960,3960,3960,0
|
|
20230627,175000,22545765,3960,3960,3960,3960,0
|
|
20230627,174900,22545765,3960,3960,3960,3960,0
|
|
20230627,174800,22545765,3960,3960,3960,3960,0
|
|
20230627,174700,22545765,3960,3960,3960,3960,0
|
|
20230627,174600,22545765,3960,3960,3960,3960,0
|
|
20230627,174500,22545765,3960,3960,3960,3960,0
|
|
20230627,174400,22545765,3960,3960,3960,3960,0
|
|
20230627,174300,22545765,3960,3960,3960,3960,0
|
|
20230627,174200,22545765,3960,3960,3960,3960,0
|
|
20230627,174100,22545765,3960,3960,3960,3960,0
|
|
20230627,174000,22545765,3960,3960,3960,3960,0
|
|
20230627,173900,22545765,3960,3960,3960,3960,0
|
|
20230627,173800,22545765,3960,3960,3960,3960,0
|
|
20230627,173700,22545765,3960,3960,3960,3960,0
|
|
20230627,173600,22545765,3960,3960,3960,3960,0
|
|
20230627,173500,22545765,3960,3960,3960,3960,0
|
|
20230627,173400,22545765,3960,3960,3960,3960,0
|
|
20230627,173300,22545765,3960,3960,3960,3960,0
|
|
20230627,173200,22545765,3960,3960,3960,3960,0
|
|
20230627,173100,22545765,3960,3960,3960,3960,0
|
|
20230627,173000,22545765,3960,3960,3960,3960,538
|
|
20230627,172900,22545765,3960,3960,3960,3960,0
|
|
20230627,172800,22545765,3960,3960,3960,3960,0
|
|
20230627,172700,22545765,3960,3960,3960,3960,0
|
|
20230627,172600,22545765,3960,3960,3960,3960,0
|
|
20230627,172500,22545765,3960,3960,3960,3960,0
|
|
20230627,172400,22545765,3960,3960,3960,3960,0
|
|
20230627,172300,22545765,3960,3960,3960,3960,0
|
|
20230627,172200,22545765,3960,3960,3960,3960,0
|
|
20230627,172100,22545765,3960,3960,3960,3960,0
|
|
20230627,172000,22545765,3960,3960,3960,3960,0
|
|
20230627,171900,22545765,3960,3960,3960,3960,0
|
|
20230627,171800,22545765,3960,3960,3960,3960,0
|
|
20230627,171700,22545765,3960,3960,3960,3960,0
|
|
20230627,171600,22545765,3960,3960,3960,3960,0
|
|
20230627,171500,22545765,3960,3960,3960,3960,0
|
|
20230627,171400,22545765,3960,3960,3960,3960,0
|
|
20230627,171300,22545765,3960,3960,3960,3960,0
|
|
20230627,171200,22545765,3960,3960,3960,3960,0
|
|
20230627,171100,22545765,3960,3960,3960,3960,0
|
|
20230627,171000,22545765,3960,3960,3960,3960,0
|
|
20230627,170900,22545765,3960,3960,3960,3960,0
|
|
20230627,170800,22545765,3960,3960,3960,3960,0
|
|
20230627,170700,22545765,3960,3960,3960,3960,0
|
|
20230627,170600,22545765,3960,3960,3960,3960,0
|
|
20230627,170500,22545765,3960,3960,3960,3960,0
|
|
20230627,170400,22545765,3960,3960,3960,3960,0
|
|
20230627,170300,22545765,3960,3960,3960,3960,0
|
|
20230627,170200,22545765,3960,3960,3960,3960,0
|
|
20230627,170100,22545765,3960,3960,3960,3960,0
|
|
20230627,170000,22545765,3960,3960,3960,3960,538
|
|
20230627,165900,22545765,3960,3960,3960,3960,0
|
|
20230627,165800,22545765,3960,3960,3960,3960,0
|
|
20230627,165700,22545765,3960,3960,3960,3960,0
|
|
20230627,165600,22545765,3960,3960,3960,3960,0
|
|
20230627,165500,22545765,3960,3960,3960,3960,0
|
|
20230627,165400,22545765,3960,3960,3960,3960,0
|
|
20230627,165300,22545765,3960,3960,3960,3960,0
|
|
20230627,165200,22545765,3960,3960,3960,3960,0
|
|
20230627,165100,22545765,3960,3960,3960,3960,0
|
|
20230627,165000,22545765,3960,3960,3960,3960,0
|
|
20230627,164900,22545765,3960,3960,3960,3960,0
|
|
20230627,164800,22545765,3960,3960,3960,3960,0
|
|
20230627,164700,22545765,3960,3960,3960,3960,0
|
|
20230627,164600,22545765,3960,3960,3960,3960,0
|
|
20230627,164500,22545765,3960,3960,3960,3960,0
|
|
20230627,164400,22545765,3960,3960,3960,3960,0
|
|
20230627,164300,22545765,3960,3960,3960,3960,0
|
|
20230627,164200,22545765,3960,3960,3960,3960,0
|
|
20230627,164100,22545765,3960,3960,3960,3960,0
|
|
20230627,164000,22545765,3960,3960,3960,3960,0
|
|
20230627,163900,22545765,3960,3960,3960,3960,0
|
|
20230627,163800,22545765,3960,3960,3960,3960,0
|
|
20230627,163700,22545765,3960,3960,3960,3960,0
|
|
20230627,163600,22545765,3960,3960,3960,3960,0
|
|
20230627,163500,22545765,3960,3960,3960,3960,0
|
|
20230627,163400,22545765,3960,3960,3960,3960,0
|
|
20230627,163300,22545765,3960,3960,3960,3960,0
|
|
20230627,163200,22545765,3960,3960,3960,3960,0
|
|
20230627,163100,22545765,3960,3960,3960,3960,0
|
|
20230627,163000,22545765,3960,3960,3960,3960,538
|
|
20230627,162900,22545765,3960,3960,3960,3960,0
|
|
20230627,162800,22545765,3960,3960,3960,3960,0
|
|
20230627,162700,22545765,3960,3960,3960,3960,0
|
|
20230627,162600,22545765,3960,3960,3960,3960,0
|
|
20230627,162500,22545765,3960,3960,3960,3960,0
|
|
20230627,162400,22545765,3960,3960,3960,3960,0
|
|
20230627,162300,22545765,3960,3960,3960,3960,0
|
|
20230627,162200,22545765,3960,3960,3960,3960,0
|
|
20230627,162100,22545765,3960,3960,3960,3960,0
|
|
20230627,162000,22545765,3960,3960,3960,3960,0
|
|
20230627,161900,22545765,3960,3960,3960,3960,0
|
|
20230627,161800,22545765,3960,3960,3960,3960,0
|
|
20230627,161700,22545765,3960,3960,3960,3960,0
|
|
20230627,161600,22545765,3960,3960,3960,3960,0
|
|
20230627,161500,22545765,3960,3960,3960,3960,0
|
|
20230627,161400,22545765,3960,3960,3960,3960,0
|
|
20230627,161300,22545765,3960,3960,3960,3960,0
|
|
20230627,161200,22545765,3960,3960,3960,3960,0
|
|
20230627,161100,22545765,3960,3960,3960,3960,0
|
|
20230627,161000,22545765,3960,3960,3960,3960,0
|
|
20230627,160900,22545765,3960,3960,3960,3960,0
|
|
20230627,160800,22545765,3960,3960,3960,3960,0
|
|
20230627,160700,22545765,3960,3960,3960,3960,0
|
|
20230627,160600,22545765,3960,3960,3960,3960,0
|
|
20230627,160500,22545765,3960,3960,3960,3960,0
|
|
20230627,160400,22545765,3960,3960,3960,3960,0
|
|
20230627,160300,22545765,3960,3960,3960,3960,0
|
|
20230627,160200,22545765,3960,3960,3960,3960,0
|
|
20230627,160100,22545765,3960,3960,3960,3960,0
|
|
20230627,160000,22545765,3960,3960,3960,3960,538
|
|
20230627,155900,22545765,3960,3960,3960,3960,0
|
|
20230627,155800,22545765,3960,3960,3960,3960,0
|
|
20230627,155700,22545765,3960,3960,3960,3960,0
|
|
20230627,155600,22545765,3960,3960,3960,3960,0
|
|
20230627,155500,22545765,3960,3960,3960,3960,0
|
|
20230627,155400,22545765,3960,3960,3960,3960,0
|
|
20230627,155300,22545765,3960,3960,3960,3960,0
|
|
20230627,155200,22545765,3960,3960,3960,3960,0
|
|
20230627,155100,22545765,3960,3960,3960,3960,0
|
|
20230627,155000,22545765,3960,3960,3960,3960,0
|
|
20230627,154900,22545765,3960,3960,3960,3960,0
|
|
20230627,154800,22545765,3960,3960,3960,3960,0
|
|
20230627,154700,22545765,3960,3960,3960,3960,0
|
|
20230627,154600,22545765,3960,3960,3960,3960,0
|
|
20230627,154500,22545765,3960,3960,3960,3960,0
|
|
20230627,154400,22545765,3960,3960,3960,3960,0
|
|
20230627,154300,22545765,3960,3960,3960,3960,0
|
|
20230627,154200,22545765,3960,3960,3960,3960,0
|
|
20230627,154100,22545765,3960,3960,3960,3960,0
|
|
20230627,154000,22545765,3960,3960,3960,3960,0
|
|
20230627,153900,22545765,3960,3960,3960,3960,0
|
|
20230627,153800,22545765,3960,3960,3960,3960,0
|
|
20230627,153700,22545765,3960,3960,3960,3960,0
|
|
20230627,153600,22545765,3960,3960,3960,3960,0
|
|
20230627,153500,22545765,3960,3960,3960,3960,0
|
|
20230627,153400,22545765,3960,3960,3960,3960,0
|
|
20230627,153300,22545765,3960,3960,3960,3960,0
|
|
20230627,153200,22545765,3960,3960,3960,3960,0
|
|
20230627,153100,22545765,3960,3960,3960,3960,0
|
|
20230627,153000,22545765,3960,3960,3960,3960,1076
|
|
20230627,152900,20415285,3960,3960,3960,3960,0
|
|
20230627,152800,20415285,3960,3960,3960,3960,0
|
|
20230627,152700,20415285,3960,3960,3960,3960,0
|
|
20230627,152600,20415285,3960,3960,3960,3960,0
|
|
20230627,152500,20415285,3960,3960,3960,3960,0
|
|
20230627,152400,20415285,3960,3960,3960,3960,0
|
|
20230627,152300,20415285,3960,3960,3960,3960,0
|
|
20230627,152200,20415285,3960,3960,3960,3960,0
|
|
20230627,152100,20415285,3960,3960,3960,3960,0
|
|
20230627,152000,20415285,3960,3960,3960,3960,0
|
|
20230627,151900,20415285,3960,3960,3960,3960,0
|
|
20230627,151800,20415285,3960,3960,3960,3960,0
|
|
20230627,151700,20415285,3960,3950,3960,3950,401
|
|
20230627,151600,18831325,3960,3945,3960,3945,402
|
|
20230627,151500,17245415,3950,3950,3950,3950,0
|
|
20230627,151400,17245415,3950,3950,3950,3950,9
|
|
20230627,151300,17209865,3960,3960,3960,3960,0
|
|
20230627,151200,17209865,3960,3950,3960,3950,401
|
|
20230627,151100,15625905,3960,3960,3960,3960,1
|
|
20230627,151000,15621945,3945,3945,3945,3945,200
|
|
20230627,150900,14832945,3960,3960,3960,3960,0
|
|
20230627,150800,14832945,3960,3960,3960,3960,1
|
|
20230627,150700,14828985,3955,3955,3955,3955,0
|
|
20230627,150600,14828985,3955,3955,3955,3955,198
|
|
20230627,150500,14045895,3955,3955,3955,3955,0
|
|
20230627,150400,14045895,3955,3955,3955,3955,0
|
|
20230627,150300,14045895,3955,3935,3955,3935,201
|
|
20230627,150200,13254940,3955,3955,3955,3955,0
|
|
20230627,150100,13254940,3955,3955,3955,3955,0
|
|
20230627,150000,13254940,3955,3955,3955,3955,0
|
|
20230627,145900,13254940,3955,3955,3955,3955,0
|
|
20230627,145800,13254940,3955,3940,3955,3930,797
|
|
20230627,145700,10118725,3960,3960,3960,3960,0
|
|
20230627,145600,10118725,3960,3960,3960,3960,0
|
|
20230627,145500,10118725,3960,3960,3960,3960,0
|
|
20230627,145400,10118725,3960,3960,3960,3960,0
|
|
20230627,145300,10118725,3960,3960,3960,3960,0
|
|
20230627,145200,10118725,3960,3960,3960,3960,0
|
|
20230627,145100,10118725,3960,3960,3960,3960,0
|
|
20230627,145000,10118725,3960,3960,3960,3960,0
|
|
20230627,144900,10118725,3960,3945,3960,3945,25
|
|
20230627,144800,10020085,3945,3945,3945,3945,0
|
|
20230627,144700,10020085,3945,3945,3945,3945,0
|
|
20230627,144600,10020085,3945,3945,3945,3945,0
|
|
20230627,144500,10020085,3945,3945,3945,3945,0
|
|
20230627,144400,10020085,3945,3945,3945,3945,0
|
|
20230627,144300,10020085,3945,3945,3945,3945,0
|
|
20230627,144200,10020085,3945,3945,3945,3945,0
|
|
20230627,144100,10020085,3945,3945,3945,3945,0
|
|
20230627,144000,10020085,3945,3945,3945,3945,0
|
|
20230627,143900,10020085,3945,3945,3945,3945,0
|
|
20230627,143800,10020085,3945,3945,3945,3945,0
|
|
20230627,143700,10020085,3945,3945,3945,3945,0
|
|
20230627,143600,10020085,3945,3945,3945,3945,0
|
|
20230627,143500,10020085,3945,3945,3945,3945,0
|
|
20230627,143400,10020085,3945,3945,3945,3945,0
|
|
20230627,143300,10020085,3945,3940,3945,3940,169
|
|
20230627,143200,9353690,3940,3940,3940,3940,0
|
|
20230627,143100,9353690,3940,3940,3940,3940,15
|
|
20230627,143000,9294590,3940,3940,3940,3940,0
|
|
20230627,142900,9294590,3940,3940,3940,3940,0
|
|
20230627,142800,9294590,3940,3940,3940,3940,0
|
|
20230627,142700,9294590,3940,3940,3940,3940,0
|
|
20230627,142600,9294590,3940,3940,3940,3940,50
|
|
20230627,142500,9097590,3945,3945,3945,3945,0
|
|
20230627,142400,9097590,3945,3945,3945,3945,0
|
|
20230627,142300,9097590,3945,3945,3945,3945,0
|
|
20230627,142200,9097590,3945,3945,3945,3945,0
|
|
20230627,142100,9097590,3945,3945,3945,3945,0
|
|
20230627,142000,9097590,3945,3945,3945,3945,69
|
|
20230627,141900,8825385,3970,3970,3970,3970,0
|
|
20230627,141800,8825385,3970,3970,3970,3970,0
|
|
20230627,141700,8825385,3970,3970,3970,3970,0
|
|
20230627,141600,8825385,3970,3970,3970,3970,0
|
|
20230627,141500,8825385,3970,3970,3970,3970,0
|
|
20230627,141400,8825385,3970,3970,3970,3970,0
|
|
20230627,141300,8825385,3970,3970,3970,3970,0
|
|
20230627,141200,8825385,3970,3970,3970,3970,0
|
|
20230627,141100,8825385,3970,3970,3970,3970,0
|
|
20230627,141000,8825385,3970,3970,3970,3970,0
|
|
20230627,140900,8825385,3970,3970,3970,3970,0
|
|
20230627,140800,8825385,3970,3970,3970,3970,0
|
|
20230627,140700,8825385,3970,3970,3970,3970,0
|
|
20230627,140600,8825385,3970,3970,3970,3970,0
|
|
20230627,140500,8825385,3970,3970,3970,3970,0
|
|
20230627,140400,8825385,3970,3970,3970,3970,0
|
|
20230627,140300,8825385,3970,3970,3970,3970,0
|
|
20230627,140200,8825385,3970,3970,3970,3970,0
|
|
20230627,140100,8825385,3970,3970,3970,3970,0
|
|
20230627,140000,8825385,3970,3970,3970,3970,0
|
|
20230627,135900,8825385,3970,3970,3970,3970,0
|
|
20230627,135800,8825385,3970,3970,3970,3970,0
|
|
20230627,135700,8825385,3970,3970,3970,3970,0
|
|
20230627,135600,8825385,3970,3970,3970,3970,0
|
|
20230627,135500,8825385,3970,3970,3970,3970,0
|
|
20230627,135400,8825385,3970,3970,3970,3970,0
|
|
20230627,135300,8825385,3970,3970,3970,3970,0
|
|
20230627,135200,8825385,3970,3970,3970,3970,0
|
|
20230627,135100,8825385,3970,3970,3970,3970,0
|
|
20230627,135000,8825385,3970,3970,3970,3970,0
|
|
20230627,134900,8825385,3970,3970,3970,3970,0
|
|
20230627,134800,8825385,3970,3970,3970,3970,0
|
|
20230627,134700,8825385,3970,3970,3970,3970,0
|
|
20230627,134600,8825385,3970,3970,3970,3970,0
|
|
20230627,134500,8825385,3970,3970,3970,3970,0
|
|
20230627,134400,8825385,3970,3970,3970,3970,0
|
|
20230627,134300,8825385,3970,3970,3970,3970,0
|
|
20230627,134200,8825385,3970,3970,3970,3970,0
|
|
20230627,134100,8825385,3970,3970,3970,3970,0
|
|
20230627,134000,8825385,3970,3970,3970,3970,0
|
|
20230627,133900,8825385,3970,3970,3970,3970,0
|
|
20230627,133800,8825385,3970,3970,3970,3970,0
|
|
20230627,133700,8825385,3970,3970,3970,3970,0
|
|
20230627,133600,8825385,3970,3970,3970,3970,0
|
|
20230627,133500,8825385,3970,3970,3970,3970,0
|
|
20230627,133400,8825385,3970,3970,3970,3970,0
|
|
20230627,133300,8825385,3970,3970,3970,3970,0
|
|
20230627,133200,8825385,3970,3970,3970,3970,0
|
|
20230627,133100,8825385,3970,3970,3970,3970,0
|
|
20230627,133000,8825385,3970,3970,3970,3970,0
|
|
20230627,132900,8825385,3970,3970,3970,3970,0
|
|
20230627,132800,8825385,3970,3970,3970,3970,0
|
|
20230627,132700,8825385,3970,3970,3970,3970,0
|
|
20230627,132600,8825385,3970,3945,3970,3945,191
|
|
20230627,132500,8071865,3940,3940,3940,3940,120
|
|
20230627,132400,7599065,3940,3940,3940,3940,0
|
|
20230627,132300,7599065,3940,3940,3940,3940,0
|
|
20230627,132200,7599065,3940,3940,3940,3940,0
|
|
20230627,132100,7599065,3940,3940,3940,3940,0
|
|
20230627,132000,7599065,3940,3940,3940,3940,0
|
|
20230627,131900,7599065,3940,3940,3940,3940,0
|
|
20230627,131800,7599065,3940,3940,3940,3940,0
|
|
20230627,131700,7599065,3940,3940,3940,3940,0
|
|
20230627,131600,7599065,3940,3940,3940,3940,0
|
|
20230627,131500,7599065,3940,3940,3940,3940,0
|
|
20230627,131400,7599065,3940,3940,3940,3940,0
|
|
20230627,131300,7599065,3940,3940,3940,3940,0
|
|
20230627,131200,7599065,3940,3940,3940,3940,0
|
|
20230627,131100,7599065,3940,3940,3940,3940,0
|
|
20230627,131000,7599065,3940,3940,3940,3940,0
|
|
20230627,130900,7599065,3940,3940,3940,3940,0
|
|
20230627,130800,7599065,3940,3940,3940,3940,16
|
|
20230627,130700,7536025,3935,3935,3935,3935,0
|
|
20230627,130600,7536025,3935,3935,3935,3935,0
|
|
20230627,130500,7536025,3935,3935,3935,3935,0
|
|
20230627,130400,7536025,3935,3935,3935,3935,10
|
|
20230627,130300,7496675,3940,3940,3940,3940,0
|
|
20230627,130200,7496675,3940,3940,3940,3940,0
|
|
20230627,130100,7496675,3940,3940,3940,3940,0
|
|
20230627,130000,7496675,3940,3940,3940,3940,0
|
|
20230627,125900,7496675,3940,3940,3940,3940,0
|
|
20230627,125800,7496675,3940,3940,3940,3940,0
|
|
20230627,125700,7496675,3940,3940,3940,3940,0
|
|
20230627,125600,7496675,3940,3940,3940,3940,0
|
|
20230627,125500,7496675,3940,3940,3940,3940,0
|
|
20230627,125400,7496675,3940,3940,3940,3940,0
|
|
20230627,125300,7496675,3940,3940,3940,3940,0
|
|
20230627,125200,7496675,3940,3940,3940,3940,0
|
|
20230627,125100,7496675,3940,3935,3940,3935,101
|
|
20230627,125000,7099235,3940,3940,3940,3940,0
|
|
20230627,124900,7099235,3940,3940,3940,3940,0
|
|
20230627,124800,7099235,3940,3940,3940,3940,0
|
|
20230627,124700,7099235,3940,3940,3940,3940,0
|
|
20230627,124600,7099235,3940,3940,3940,3940,16
|
|
20230627,124500,7036195,3945,3945,3945,3945,0
|
|
20230627,124400,7036195,3945,3945,3945,3945,0
|
|
20230627,124300,7036195,3945,3945,3945,3945,0
|
|
20230627,124200,7036195,3945,3945,3945,3945,100
|
|
20230627,124100,6641695,3945,3945,3945,3945,0
|
|
20230627,124000,6641695,3945,3945,3945,3945,0
|
|
20230627,123900,6641695,3945,3945,3945,3945,0
|
|
20230627,123800,6641695,3945,3945,3945,3945,0
|
|
20230627,123700,6641695,3945,3945,3945,3945,0
|
|
20230627,123600,6641695,3945,3945,3945,3945,0
|
|
20230627,123500,6641695,3945,3945,3945,3945,0
|
|
20230627,123400,6641695,3945,3945,3945,3945,0
|
|
20230627,123300,6641695,3945,3945,3945,3945,0
|
|
20230627,123200,6641695,3945,3945,3945,3945,0
|
|
20230627,123100,6641695,3945,3945,3945,3945,0
|
|
20230627,123000,6641695,3945,3945,3945,3945,0
|
|
20230627,122900,6641695,3945,3945,3945,3945,0
|
|
20230627,122800,6641695,3945,3945,3945,3945,0
|
|
20230627,122700,6641695,3945,3945,3945,3945,0
|
|
20230627,122600,6641695,3945,3945,3945,3945,0
|
|
20230627,122500,6641695,3945,3945,3945,3945,0
|
|
20230627,122400,6641695,3945,3945,3945,3945,0
|
|
20230627,122300,6641695,3945,3945,3945,3945,0
|
|
20230627,122200,6641695,3945,3945,3945,3945,0
|
|
20230627,122100,6641695,3945,3945,3945,3945,0
|
|
20230627,122000,6641695,3945,3945,3945,3945,0
|
|
20230627,121900,6641695,3945,3945,3945,3945,0
|
|
20230627,121800,6641695,3945,3945,3945,3945,0
|
|
20230627,121700,6641695,3945,3945,3945,3945,0
|
|
20230627,121600,6641695,3945,3945,3945,3945,0
|
|
20230627,121500,6641695,3945,3945,3945,3945,210
|
|
20230627,121400,5813245,3945,3945,3945,3945,0
|
|
20230627,121300,5813245,3945,3945,3945,3945,0
|
|
20230627,121200,5813245,3945,3945,3945,3945,0
|
|
20230627,121100,5813245,3945,3945,3945,3945,0
|
|
20230627,121000,5813245,3945,3945,3945,3945,0
|
|
20230627,120900,5813245,3945,3945,3945,3945,190
|
|
20230627,120800,5063695,3970,3970,3970,3970,0
|
|
20230627,120700,5063695,3970,3970,3970,3970,0
|
|
20230627,120600,5063695,3970,3970,3970,3970,0
|
|
20230627,120500,5063695,3970,3970,3970,3970,0
|
|
20230627,120400,5063695,3970,3970,3970,3970,0
|
|
20230627,120300,5063695,3970,3970,3970,3970,0
|
|
20230627,120200,5063695,3970,3970,3970,3970,0
|
|
20230627,120100,5063695,3970,3970,3970,3970,0
|
|
20230627,120000,5063695,3970,3970,3970,3970,0
|
|
20230627,115900,5063695,3970,3970,3970,3970,0
|
|
20230627,115800,5063695,3970,3970,3970,3970,0
|
|
20230627,115700,5063695,3970,3970,3970,3970,0
|
|
20230627,115600,5063695,3970,3970,3970,3970,0
|
|
20230627,115500,5063695,3970,3970,3970,3970,0
|
|
20230627,115400,5063695,3970,3970,3970,3970,0
|
|
20230627,115300,5063695,3970,3970,3970,3970,0
|
|
20230627,115200,5063695,3970,3970,3970,3970,0
|
|
20230627,115100,5063695,3970,3970,3970,3970,0
|
|
20230627,115000,5063695,3970,3970,3970,3970,0
|
|
20230627,114900,5063695,3970,3970,3970,3970,0
|
|
20230627,114800,5063695,3970,3970,3970,3970,0
|
|
20230627,114700,5063695,3970,3950,3970,3950,50
|
|
20230627,114600,4865855,3950,3950,3950,3950,0
|
|
20230627,114500,4865855,3950,3950,3950,3950,0
|
|
20230627,114400,4865855,3950,3950,3950,3950,0
|
|
20230627,114300,4865855,3950,3950,3950,3950,0
|
|
20230627,114200,4865855,3950,3950,3950,3950,0
|
|
20230627,114100,4865855,3950,3950,3950,3950,0
|
|
20230627,114000,4865855,3950,3950,3950,3950,0
|
|
20230627,113900,4865855,3950,3950,3950,3950,0
|
|
20230627,113800,4865855,3950,3950,3950,3950,0
|
|
20230627,113700,4865855,3950,3950,3950,3950,0
|
|
20230627,113600,4865855,3950,3950,3950,3950,0
|
|
20230627,113500,4865855,3950,3950,3950,3950,0
|
|
20230627,113400,4865855,3950,3950,3950,3950,0
|
|
20230627,113300,4865855,3950,3950,3950,3950,5
|
|
20230627,113200,4846105,3950,3950,3950,3950,0
|
|
20230627,113100,4846105,3950,3950,3950,3950,0
|
|
20230627,113000,4846105,3950,3950,3950,3950,0
|
|
20230627,112900,4846105,3950,3950,3950,3950,0
|
|
20230627,112800,4846105,3950,3950,3950,3950,0
|
|
20230627,112700,4846105,3950,3950,3950,3950,0
|
|
20230627,112600,4846105,3950,3950,3950,3950,0
|
|
20230627,112500,4846105,3950,3950,3950,3950,60
|
|
20230627,112400,4609105,3950,3950,3950,3950,0
|
|
20230627,112300,4609105,3950,3950,3950,3950,0
|
|
20230627,112200,4609105,3950,3950,3950,3950,0
|
|
20230627,112100,4609105,3950,3950,3950,3950,0
|
|
20230627,112000,4609105,3950,3950,3950,3950,0
|
|
20230627,111900,4609105,3950,3950,3950,3950,0
|
|
20230627,111800,4609105,3950,3950,3950,3950,99
|
|
20230627,111700,4218055,3950,3950,3950,3950,1
|
|
20230627,111600,4214105,3930,3930,3930,3930,0
|
|
20230627,111500,4214105,3930,3930,3930,3930,0
|
|
20230627,111400,4214105,3930,3930,3930,3930,0
|
|
20230627,111300,4214105,3930,3930,3930,3930,0
|
|
20230627,111200,4214105,3930,3930,3930,3930,0
|
|
20230627,111100,4214105,3930,3930,3930,3930,0
|
|
20230627,111000,4214105,3930,3935,3935,3930,500
|
|
20230627,110900,2248105,3975,3975,3975,3975,0
|
|
20230627,110800,2248105,3975,3975,3975,3975,260
|
|
20230627,110700,1214605,3980,3980,3980,3980,0
|
|
20230627,110600,1214605,3980,3965,3980,3965,2
|
|
20230627,110500,1206660,3975,3970,3975,3970,30
|
|
20230627,110400,1087500,3970,3965,3970,3965,5
|
|
20230627,110300,1067655,3970,3970,3970,3970,0
|
|
20230627,110200,1067655,3970,3970,3970,3970,0
|
|
20230627,110100,1067655,3970,3970,3970,3970,0
|
|
20230627,110000,1067655,3970,3970,3970,3970,0
|
|
20230627,105900,1067655,3970,3970,3970,3970,0
|
|
20230627,105800,1067655,3970,3970,3970,3970,0
|
|
20230627,105700,1067655,3970,3970,3970,3970,0
|
|
20230627,105600,1067655,3970,3970,3970,3970,0
|
|
20230627,105500,1067655,3970,3970,3970,3970,0
|
|
20230627,105400,1067655,3970,3970,3970,3970,0
|
|
20230627,105300,1067655,3970,3970,3970,3970,0
|
|
20230627,105200,1067655,3970,3930,3970,3930,37
|
|
20230627,105100,922205,3970,3970,3970,3970,0
|
|
20230627,105000,922205,3970,3970,3970,3970,0
|
|
20230627,104900,922205,3970,3970,3970,3970,0
|
|
20230627,104800,922205,3970,3970,3970,3970,0
|
|
20230627,104700,922205,3970,3970,3970,3970,0
|
|
20230627,104600,922205,3970,3970,3970,3970,0
|
|
20230627,104500,922205,3970,3970,3970,3970,0
|
|
20230627,104400,922205,3970,3970,3970,3970,0
|
|
20230627,104300,922205,3970,3970,3970,3970,0
|
|
20230627,104200,922205,3970,3970,3970,3970,0
|
|
20230627,104100,922205,3970,3970,3970,3970,0
|
|
20230627,104000,922205,3970,3970,3970,3970,0
|
|
20230627,103900,922205,3970,3970,3970,3970,0
|
|
20230627,103800,922205,3970,3970,3970,3970,0
|
|
20230627,103700,922205,3970,3970,3970,3970,0
|
|
20230627,103600,922205,3970,3970,3970,3970,0
|
|
20230627,103500,922205,3970,3970,3970,3970,0
|
|
20230627,103400,922205,3970,3970,3970,3970,0
|
|
20230627,103300,922205,3970,3970,3970,3970,0
|
|
20230627,103200,922205,3970,3970,3970,3970,0
|
|
20230627,103100,922205,3970,3970,3970,3970,0
|
|
20230627,103000,922205,3970,3970,3970,3970,0
|
|
20230627,102900,922205,3970,3970,3970,3970,0
|
|
20230627,102800,922205,3970,3970,3970,3970,0
|
|
20230627,102700,922205,3970,3970,3970,3970,0
|
|
20230627,102600,922205,3970,3970,3970,3970,0
|
|
20230627,102500,922205,3970,3970,3970,3970,0
|
|
20230627,102400,922205,3970,3970,3970,3970,0
|
|
20230627,102300,922205,3970,3970,3970,3970,0
|
|
20230627,102200,922205,3970,3970,3970,3970,0
|
|
20230627,102100,922205,3970,3970,3970,3970,0
|
|
20230627,102000,922205,3970,3970,3970,3970,0
|
|
20230627,101900,922205,3970,3970,3970,3970,0
|
|
20230627,101800,922205,3970,3970,3970,3970,0
|
|
20230627,101700,922205,3970,3970,3970,3970,0
|
|
20230627,101600,922205,3970,3970,3970,3970,0
|
|
20230627,101500,922205,3970,3970,3970,3970,0
|
|
20230627,101400,922205,3970,3970,3970,3970,0
|
|
20230627,101300,922205,3970,3970,3970,3970,0
|
|
20230627,101200,922205,3970,3970,3970,3970,0
|
|
20230627,101100,922205,3970,3970,3970,3970,0
|
|
20230627,101000,922205,3970,3970,3970,3970,0
|
|
20230627,100900,922205,3970,3970,3970,3970,0
|
|
20230627,100800,922205,3970,3970,3970,3970,0
|
|
20230627,100700,922205,3970,3970,3970,3970,0
|
|
20230627,100600,922205,3970,3970,3970,3970,0
|
|
20230627,100500,922205,3970,3970,3970,3970,0
|
|
20230627,100400,922205,3970,3970,3970,3970,0
|
|
20230627,100300,922205,3970,3970,3970,3970,0
|
|
20230627,100200,922205,3970,3970,3970,3970,0
|
|
20230627,100100,922205,3970,3970,3970,3970,0
|
|
20230627,100000,922205,3970,3970,3970,3970,0
|
|
20230627,095900,922205,3970,3970,3970,3970,0
|
|
20230627,095800,922205,3970,3970,3970,3970,0
|
|
20230627,095700,922205,3970,3970,3970,3970,0
|
|
20230627,095600,922205,3970,3970,3970,3970,1
|
|
20230627,095500,918235,3870,3900,3900,3850,167
|
|
20230627,095400,272335,3975,3975,3975,3975,0
|
|
20230627,095300,272335,3975,3975,3975,3975,0
|
|
20230627,095200,272335,3975,3895,3975,3895,16
|
|
20230627,095100,209935,3975,3975,3975,3975,5
|
|
20230627,095000,190060,3980,3980,3980,3980,0
|
|
20230627,094900,190060,3980,3980,3980,3980,0
|
|
20230627,094800,190060,3980,3980,3980,3980,0
|
|
20230627,094700,190060,3980,3980,3980,3980,0
|
|
20230627,094600,190060,3980,3980,3980,3980,0
|
|
20230627,094500,190060,3980,3980,3980,3980,0
|
|
20230627,094400,190060,3980,3980,3980,3980,0
|
|
20230627,094300,190060,3980,3980,3980,3980,0
|
|
20230627,094200,190060,3980,3980,3980,3980,0
|
|
20230627,094100,190060,3980,3980,3980,3980,0
|
|
20230627,094000,190060,3980,3980,3980,3980,0
|
|
20230627,093900,190060,3980,3980,3980,3980,0
|
|
20230627,093800,190060,3980,3980,3980,3980,0
|
|
20230627,093700,190060,3980,3980,3980,3980,0
|
|
20230627,093600,190060,3980,3980,3980,3980,0
|
|
20230627,093500,190060,3980,3980,3980,3980,0
|
|
20230627,093400,190060,3980,3980,3980,3980,0
|
|
20230627,093300,190060,3980,3980,3980,3980,20
|
|
20230627,093200,110460,3980,3980,3980,3980,0
|
|
20230627,093100,110460,3980,3980,3980,3980,0
|
|
20230627,093000,110460,3980,3980,3980,3980,0
|
|
20230627,092900,110460,3980,3980,3980,3980,0
|
|
20230627,092800,110460,3980,3980,3980,3980,0
|
|
20230627,092700,110460,3980,3980,3980,3980,2
|
|
20230627,092600,102500,3985,3985,3985,3985,0
|
|
20230627,092500,102500,3985,3985,3985,3985,0
|
|
20230627,092400,102500,3985,3985,3985,3985,0
|
|
20230627,092300,102500,3985,3985,3985,3985,0
|
|
20230627,092200,102500,3985,3985,3985,3985,0
|
|
20230627,092100,102500,3985,3985,3985,3985,0
|
|
20230627,092000,102500,3985,3985,3985,3985,0
|
|
20230627,091900,102500,3985,3985,3985,3985,0
|
|
20230627,091800,102500,3985,3985,3985,3985,0
|
|
20230627,091700,102500,3985,3985,3985,3985,0
|
|
20230627,091600,102500,3985,3985,3985,3985,0
|
|
20230627,091500,102500,3985,3985,3985,3985,0
|
|
20230627,091400,102500,3985,3940,3985,3940,26
|
|
20230627,091300,0,3935,3935,3935,3935,0
|
|
20230627,091200,0,3935,3935,3935,3935,0
|
|
20230627,091100,0,3935,3935,3935,3935,0
|
|
20230627,091000,0,3935,3935,3935,3935,0
|
|
20230627,090900,0,3935,3935,3935,3935,0
|
|
20230627,090800,0,3935,3935,3935,3935,0
|
|
20230627,090700,0,3935,3935,3935,3935,0
|
|
20230627,090600,0,3935,3935,3935,3935,0
|
|
20230627,090500,0,3935,3935,3935,3935,0
|
|
20230627,090400,0,3935,3935,3935,3935,0
|
|
20230627,090300,0,3935,3935,3935,3935,0
|
|
20230627,090200,0,3935,3935,3935,3935,0
|
|
20230627,090100,0,3935,3935,3935,3935,0
|
|
20230627,090000,0,3935,3935,3935,3935,0
|