633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193000,106780390,3575,3575,3575,3575,2271
|
|
20230627,192900,106780390,3575,3575,3575,3575,0
|
|
20230627,192800,106780390,3575,3575,3575,3575,0
|
|
20230627,192700,106780390,3575,3575,3575,3575,0
|
|
20230627,192600,106780390,3575,3575,3575,3575,0
|
|
20230627,192500,106780390,3575,3575,3575,3575,0
|
|
20230627,192400,106780390,3575,3575,3575,3575,0
|
|
20230627,192300,106780390,3575,3575,3575,3575,0
|
|
20230627,192200,106780390,3575,3575,3575,3575,0
|
|
20230627,192100,106780390,3575,3575,3575,3575,0
|
|
20230627,192000,106780390,3575,3575,3575,3575,0
|
|
20230627,191900,106780390,3575,3575,3575,3575,0
|
|
20230627,191800,106780390,3575,3575,3575,3575,0
|
|
20230627,191700,106780390,3575,3575,3575,3575,0
|
|
20230627,191600,106780390,3575,3575,3575,3575,0
|
|
20230627,191500,106780390,3575,3575,3575,3575,0
|
|
20230627,191400,106780390,3575,3575,3575,3575,0
|
|
20230627,191300,106780390,3575,3575,3575,3575,0
|
|
20230627,191200,106780390,3575,3575,3575,3575,0
|
|
20230627,191100,106780390,3575,3575,3575,3575,0
|
|
20230627,191000,106780390,3575,3575,3575,3575,0
|
|
20230627,190900,106780390,3575,3575,3575,3575,0
|
|
20230627,190800,106780390,3575,3575,3575,3575,0
|
|
20230627,190700,106780390,3575,3575,3575,3575,0
|
|
20230627,190600,106780390,3575,3575,3575,3575,0
|
|
20230627,190500,106780390,3575,3575,3575,3575,0
|
|
20230627,190400,106780390,3575,3575,3575,3575,0
|
|
20230627,190300,106780390,3575,3575,3575,3575,0
|
|
20230627,190200,106780390,3575,3575,3575,3575,0
|
|
20230627,190100,106780390,3575,3575,3575,3575,0
|
|
20230627,190000,106780390,3575,3575,3575,3575,2271
|
|
20230627,185900,106780390,3575,3575,3575,3575,0
|
|
20230627,185800,106780390,3575,3575,3575,3575,0
|
|
20230627,185700,106780390,3575,3575,3575,3575,0
|
|
20230627,185600,106780390,3575,3575,3575,3575,0
|
|
20230627,185500,106780390,3575,3575,3575,3575,0
|
|
20230627,185400,106780390,3575,3575,3575,3575,0
|
|
20230627,185300,106780390,3575,3575,3575,3575,0
|
|
20230627,185200,106780390,3575,3575,3575,3575,0
|
|
20230627,185100,106780390,3575,3575,3575,3575,0
|
|
20230627,185000,106780390,3575,3575,3575,3575,0
|
|
20230627,184900,106780390,3575,3575,3575,3575,0
|
|
20230627,184800,106780390,3575,3575,3575,3575,0
|
|
20230627,184700,106780390,3575,3575,3575,3575,0
|
|
20230627,184600,106780390,3575,3575,3575,3575,0
|
|
20230627,184500,106780390,3575,3575,3575,3575,0
|
|
20230627,184400,106780390,3575,3575,3575,3575,0
|
|
20230627,184300,106780390,3575,3575,3575,3575,0
|
|
20230627,184200,106780390,3575,3575,3575,3575,0
|
|
20230627,184100,106780390,3575,3575,3575,3575,0
|
|
20230627,184000,106780390,3575,3575,3575,3575,0
|
|
20230627,183900,106780390,3575,3575,3575,3575,0
|
|
20230627,183800,106780390,3575,3575,3575,3575,0
|
|
20230627,183700,106780390,3575,3575,3575,3575,0
|
|
20230627,183600,106780390,3575,3575,3575,3575,0
|
|
20230627,183500,106780390,3575,3575,3575,3575,0
|
|
20230627,183400,106780390,3575,3575,3575,3575,0
|
|
20230627,183300,106780390,3575,3575,3575,3575,0
|
|
20230627,183200,106780390,3575,3575,3575,3575,0
|
|
20230627,183100,106780390,3575,3575,3575,3575,0
|
|
20230627,183000,106780390,3575,3575,3575,3575,2271
|
|
20230627,182900,106780390,3575,3575,3575,3575,0
|
|
20230627,182800,106780390,3575,3575,3575,3575,0
|
|
20230627,182700,106780390,3575,3575,3575,3575,0
|
|
20230627,182600,106780390,3575,3575,3575,3575,0
|
|
20230627,182500,106780390,3575,3575,3575,3575,0
|
|
20230627,182400,106780390,3575,3575,3575,3575,0
|
|
20230627,182300,106780390,3575,3575,3575,3575,0
|
|
20230627,182200,106780390,3575,3575,3575,3575,0
|
|
20230627,182100,106780390,3575,3575,3575,3575,0
|
|
20230627,182000,106780390,3575,3575,3575,3575,0
|
|
20230627,181900,106780390,3575,3575,3575,3575,0
|
|
20230627,181800,106780390,3575,3575,3575,3575,0
|
|
20230627,181700,106780390,3575,3575,3575,3575,0
|
|
20230627,181600,106780390,3575,3575,3575,3575,0
|
|
20230627,181500,106780390,3575,3575,3575,3575,0
|
|
20230627,181400,106780390,3575,3575,3575,3575,0
|
|
20230627,181300,106780390,3575,3575,3575,3575,0
|
|
20230627,181200,106780390,3575,3575,3575,3575,0
|
|
20230627,181100,106780390,3575,3575,3575,3575,0
|
|
20230627,181000,106780390,3575,3575,3575,3575,0
|
|
20230627,180900,106780390,3575,3575,3575,3575,0
|
|
20230627,180800,106780390,3575,3575,3575,3575,0
|
|
20230627,180700,106780390,3575,3575,3575,3575,0
|
|
20230627,180600,106780390,3575,3575,3575,3575,0
|
|
20230627,180500,106780390,3575,3575,3575,3575,0
|
|
20230627,180400,106780390,3575,3575,3575,3575,0
|
|
20230627,180300,106780390,3575,3575,3575,3575,0
|
|
20230627,180200,106780390,3575,3575,3575,3575,0
|
|
20230627,180100,106780390,3575,3575,3575,3575,0
|
|
20230627,180000,106780390,3575,3575,3575,3575,2271
|
|
20230627,175900,106780390,3575,3575,3575,3575,0
|
|
20230627,175800,106780390,3575,3575,3575,3575,0
|
|
20230627,175700,106780390,3575,3575,3575,3575,0
|
|
20230627,175600,106780390,3575,3575,3575,3575,0
|
|
20230627,175500,106780390,3575,3575,3575,3575,0
|
|
20230627,175400,106780390,3575,3575,3575,3575,0
|
|
20230627,175300,106780390,3575,3575,3575,3575,0
|
|
20230627,175200,106780390,3575,3575,3575,3575,0
|
|
20230627,175100,106780390,3575,3575,3575,3575,0
|
|
20230627,175000,106780390,3575,3575,3575,3575,0
|
|
20230627,174900,106780390,3575,3575,3575,3575,0
|
|
20230627,174800,106780390,3575,3575,3575,3575,0
|
|
20230627,174700,106780390,3575,3575,3575,3575,0
|
|
20230627,174600,106780390,3575,3575,3575,3575,0
|
|
20230627,174500,106780390,3575,3575,3575,3575,0
|
|
20230627,174400,106780390,3575,3575,3575,3575,0
|
|
20230627,174300,106780390,3575,3575,3575,3575,0
|
|
20230627,174200,106780390,3575,3575,3575,3575,0
|
|
20230627,174100,106780390,3575,3575,3575,3575,0
|
|
20230627,174000,106780390,3575,3575,3575,3575,0
|
|
20230627,173900,106780390,3575,3575,3575,3575,0
|
|
20230627,173800,106780390,3575,3575,3575,3575,0
|
|
20230627,173700,106780390,3575,3575,3575,3575,0
|
|
20230627,173600,106780390,3575,3575,3575,3575,0
|
|
20230627,173500,106780390,3575,3575,3575,3575,0
|
|
20230627,173400,106780390,3575,3575,3575,3575,0
|
|
20230627,173300,106780390,3575,3575,3575,3575,0
|
|
20230627,173200,106780390,3575,3575,3575,3575,0
|
|
20230627,173100,106780390,3575,3575,3575,3575,0
|
|
20230627,173000,106780390,3575,3575,3575,3575,2271
|
|
20230627,172900,106780390,3575,3575,3575,3575,0
|
|
20230627,172800,106780390,3575,3575,3575,3575,0
|
|
20230627,172700,106780390,3575,3575,3575,3575,0
|
|
20230627,172600,106780390,3575,3575,3575,3575,0
|
|
20230627,172500,106780390,3575,3575,3575,3575,0
|
|
20230627,172400,106780390,3575,3575,3575,3575,0
|
|
20230627,172300,106780390,3575,3575,3575,3575,0
|
|
20230627,172200,106780390,3575,3575,3575,3575,0
|
|
20230627,172100,106780390,3575,3575,3575,3575,0
|
|
20230627,172000,106780390,3575,3575,3575,3575,0
|
|
20230627,171900,106780390,3575,3575,3575,3575,0
|
|
20230627,171800,106780390,3575,3575,3575,3575,0
|
|
20230627,171700,106780390,3575,3575,3575,3575,0
|
|
20230627,171600,106780390,3575,3575,3575,3575,0
|
|
20230627,171500,106780390,3575,3575,3575,3575,0
|
|
20230627,171400,106780390,3575,3575,3575,3575,0
|
|
20230627,171300,106780390,3575,3575,3575,3575,0
|
|
20230627,171200,106780390,3575,3575,3575,3575,0
|
|
20230627,171100,106780390,3575,3575,3575,3575,0
|
|
20230627,171000,106780390,3575,3575,3575,3575,0
|
|
20230627,170900,106780390,3575,3575,3575,3575,0
|
|
20230627,170800,106780390,3575,3575,3575,3575,0
|
|
20230627,170700,106780390,3575,3575,3575,3575,0
|
|
20230627,170600,106780390,3575,3575,3575,3575,0
|
|
20230627,170500,106780390,3575,3575,3575,3575,0
|
|
20230627,170400,106780390,3575,3575,3575,3575,0
|
|
20230627,170300,106780390,3575,3575,3575,3575,0
|
|
20230627,170200,106780390,3575,3575,3575,3575,0
|
|
20230627,170100,106780390,3575,3575,3575,3575,0
|
|
20230627,170000,106780390,3575,3575,3575,3575,2271
|
|
20230627,165900,106780390,3575,3575,3575,3575,0
|
|
20230627,165800,106780390,3575,3575,3575,3575,0
|
|
20230627,165700,106780390,3575,3575,3575,3575,0
|
|
20230627,165600,106780390,3575,3575,3575,3575,0
|
|
20230627,165500,106780390,3575,3575,3575,3575,0
|
|
20230627,165400,106780390,3575,3575,3575,3575,0
|
|
20230627,165300,106780390,3575,3575,3575,3575,0
|
|
20230627,165200,106780390,3575,3575,3575,3575,0
|
|
20230627,165100,106780390,3575,3575,3575,3575,0
|
|
20230627,165000,106780390,3575,3575,3575,3575,0
|
|
20230627,164900,106780390,3575,3575,3575,3575,0
|
|
20230627,164800,106780390,3575,3575,3575,3575,0
|
|
20230627,164700,106780390,3575,3575,3575,3575,0
|
|
20230627,164600,106780390,3575,3575,3575,3575,0
|
|
20230627,164500,106780390,3575,3575,3575,3575,0
|
|
20230627,164400,106780390,3575,3575,3575,3575,0
|
|
20230627,164300,106780390,3575,3575,3575,3575,0
|
|
20230627,164200,106780390,3575,3575,3575,3575,0
|
|
20230627,164100,106780390,3575,3575,3575,3575,0
|
|
20230627,164000,106780390,3575,3575,3575,3575,0
|
|
20230627,163900,106780390,3575,3575,3575,3575,0
|
|
20230627,163800,106780390,3575,3575,3575,3575,0
|
|
20230627,163700,106780390,3575,3575,3575,3575,0
|
|
20230627,163600,106780390,3575,3575,3575,3575,0
|
|
20230627,163500,106780390,3575,3575,3575,3575,0
|
|
20230627,163400,106780390,3575,3575,3575,3575,0
|
|
20230627,163300,106780390,3575,3575,3575,3575,0
|
|
20230627,163200,106780390,3575,3575,3575,3575,0
|
|
20230627,163100,106780390,3575,3575,3575,3575,0
|
|
20230627,163000,106780390,3575,3575,3575,3575,2271
|
|
20230627,162900,106780390,3575,3575,3575,3575,0
|
|
20230627,162800,106780390,3575,3575,3575,3575,0
|
|
20230627,162700,106780390,3575,3575,3575,3575,0
|
|
20230627,162600,106780390,3575,3575,3575,3575,0
|
|
20230627,162500,106780390,3575,3575,3575,3575,0
|
|
20230627,162400,106780390,3575,3575,3575,3575,0
|
|
20230627,162300,106780390,3575,3575,3575,3575,0
|
|
20230627,162200,106780390,3575,3575,3575,3575,0
|
|
20230627,162100,106780390,3575,3575,3575,3575,0
|
|
20230627,162000,106780390,3575,3575,3575,3575,0
|
|
20230627,161900,106780390,3575,3575,3575,3575,0
|
|
20230627,161800,106780390,3575,3575,3575,3575,0
|
|
20230627,161700,106780390,3575,3575,3575,3575,0
|
|
20230627,161600,106780390,3575,3575,3575,3575,0
|
|
20230627,161500,106780390,3575,3575,3575,3575,0
|
|
20230627,161400,106780390,3575,3575,3575,3575,0
|
|
20230627,161300,106780390,3575,3575,3575,3575,0
|
|
20230627,161200,106780390,3575,3575,3575,3575,0
|
|
20230627,161100,106780390,3575,3575,3575,3575,0
|
|
20230627,161000,106780390,3575,3575,3575,3575,0
|
|
20230627,160900,106780390,3575,3575,3575,3575,0
|
|
20230627,160800,106780390,3575,3575,3575,3575,0
|
|
20230627,160700,106780390,3575,3575,3575,3575,0
|
|
20230627,160600,106780390,3575,3575,3575,3575,0
|
|
20230627,160500,106780390,3575,3575,3575,3575,0
|
|
20230627,160400,106780390,3575,3575,3575,3575,0
|
|
20230627,160300,106780390,3575,3575,3575,3575,0
|
|
20230627,160200,106780390,3575,3575,3575,3575,0
|
|
20230627,160100,106780390,3575,3575,3575,3575,0
|
|
20230627,160000,106780390,3575,3575,3575,3575,2271
|
|
20230627,155900,106780390,3575,3575,3575,3575,0
|
|
20230627,155800,106780390,3575,3575,3575,3575,0
|
|
20230627,155700,106780390,3575,3575,3575,3575,0
|
|
20230627,155600,106780390,3575,3575,3575,3575,0
|
|
20230627,155500,106780390,3575,3575,3575,3575,0
|
|
20230627,155400,106780390,3575,3575,3575,3575,0
|
|
20230627,155300,106780390,3575,3575,3575,3575,0
|
|
20230627,155200,106780390,3575,3575,3575,3575,0
|
|
20230627,155100,106780390,3575,3575,3575,3575,0
|
|
20230627,155000,106780390,3575,3575,3575,3575,0
|
|
20230627,154900,106780390,3575,3575,3575,3575,0
|
|
20230627,154800,106780390,3575,3575,3575,3575,0
|
|
20230627,154700,106780390,3575,3575,3575,3575,0
|
|
20230627,154600,106780390,3575,3575,3575,3575,0
|
|
20230627,154500,106780390,3575,3575,3575,3575,0
|
|
20230627,154400,106780390,3575,3575,3575,3575,0
|
|
20230627,154300,106780390,3575,3575,3575,3575,0
|
|
20230627,154200,106780390,3575,3575,3575,3575,0
|
|
20230627,154100,106780390,3575,3575,3575,3575,0
|
|
20230627,154000,106780390,3575,3575,3575,3575,0
|
|
20230627,153900,106780390,3575,3575,3575,3575,0
|
|
20230627,153800,106780390,3575,3575,3575,3575,0
|
|
20230627,153700,106780390,3575,3575,3575,3575,0
|
|
20230627,153600,106780390,3575,3575,3575,3575,0
|
|
20230627,153500,106780390,3575,3575,3575,3575,0
|
|
20230627,153400,106780390,3575,3575,3575,3575,0
|
|
20230627,153300,106780390,3575,3575,3575,3575,0
|
|
20230627,153200,106780390,3575,3575,3575,3575,0
|
|
20230627,153100,106780390,3575,3575,3575,3575,0
|
|
20230627,153000,106780390,3575,3575,3575,3575,4542
|
|
20230627,152900,98661565,3570,3570,3570,3570,0
|
|
20230627,152800,98661565,3570,3570,3570,3570,0
|
|
20230627,152700,98661565,3570,3570,3570,3570,0
|
|
20230627,152600,98661565,3570,3570,3570,3570,0
|
|
20230627,152500,98661565,3570,3570,3570,3570,0
|
|
20230627,152400,98661565,3570,3570,3570,3570,0
|
|
20230627,152300,98661565,3570,3570,3570,3570,0
|
|
20230627,152200,98661565,3570,3570,3570,3570,0
|
|
20230627,152100,98661565,3570,3570,3570,3570,0
|
|
20230627,152000,98661565,3570,3570,3570,3570,0
|
|
20230627,151900,98661565,3570,3570,3570,3570,0
|
|
20230627,151800,98661565,3570,3570,3570,3570,0
|
|
20230627,151700,98661565,3570,3570,3570,3570,0
|
|
20230627,151600,98661565,3570,3570,3570,3570,4
|
|
20230627,151500,98647285,3570,3570,3570,3570,0
|
|
20230627,151400,98647285,3570,3570,3570,3570,0
|
|
20230627,151300,98647285,3570,3570,3570,3570,1
|
|
20230627,151200,98643715,3550,3560,3560,3550,650
|
|
20230627,151100,96335940,3575,3575,3575,3575,1
|
|
20230627,151000,96332365,3560,3560,3560,3560,41
|
|
20230627,150900,96186405,3560,3550,3560,3550,820
|
|
20230627,150800,93274765,3550,3550,3550,3550,300
|
|
20230627,150700,92209765,3550,3550,3550,3550,700
|
|
20230627,150600,89724765,3550,3550,3550,3550,11
|
|
20230627,150500,89685715,3555,3555,3555,3555,0
|
|
20230627,150400,89685715,3555,3555,3555,3555,0
|
|
20230627,150300,89685715,3555,3555,3555,3555,0
|
|
20230627,150200,89685715,3555,3555,3555,3555,0
|
|
20230627,150100,89685715,3555,3555,3555,3555,10
|
|
20230627,150000,89650165,3560,3560,3560,3560,0
|
|
20230627,145900,89650165,3560,3560,3560,3560,0
|
|
20230627,145800,89650165,3560,3560,3560,3560,0
|
|
20230627,145700,89650165,3560,3560,3560,3560,15
|
|
20230627,145600,89596765,3560,3550,3560,3550,432
|
|
20230627,145500,88063015,3555,3555,3555,3555,0
|
|
20230627,145400,88063015,3555,3555,3555,3555,0
|
|
20230627,145300,88063015,3555,3555,3555,3555,0
|
|
20230627,145200,88063015,3555,3555,3555,3555,0
|
|
20230627,145100,88063015,3555,3555,3555,3555,338
|
|
20230627,145000,86861425,3555,3555,3555,3555,479
|
|
20230627,144900,85158580,3560,3560,3560,3560,0
|
|
20230627,144800,85158580,3560,3560,3560,3560,53
|
|
20230627,144700,84969900,3555,3555,3555,3555,20
|
|
20230627,144600,84898800,3555,3560,3560,3555,148
|
|
20230627,144500,84372645,3560,3560,3560,3560,9
|
|
20230627,144400,84340605,3560,3560,3560,3560,0
|
|
20230627,144300,84340605,3560,3560,3560,3560,0
|
|
20230627,144200,84340605,3560,3560,3560,3560,0
|
|
20230627,144100,84340605,3560,3560,3560,3560,0
|
|
20230627,144000,84340605,3560,3560,3560,3560,2
|
|
20230627,143900,84333485,3560,3560,3560,3560,0
|
|
20230627,143800,84333485,3560,3560,3560,3560,53
|
|
20230627,143700,84144805,3560,3560,3560,3560,0
|
|
20230627,143600,84144805,3560,3560,3560,3560,0
|
|
20230627,143500,84144805,3560,3560,3560,3560,0
|
|
20230627,143400,84144805,3560,3560,3560,3560,0
|
|
20230627,143300,84144805,3560,3560,3560,3560,0
|
|
20230627,143200,84144805,3560,3560,3560,3560,187
|
|
20230627,143100,83479085,3560,3560,3560,3560,0
|
|
20230627,143000,83479085,3560,3560,3560,3560,0
|
|
20230627,142900,83479085,3560,3560,3560,3560,10
|
|
20230627,142800,83443485,3560,3560,3560,3560,55
|
|
20230627,142700,83247685,3555,3555,3555,3555,0
|
|
20230627,142600,83247685,3555,3555,3555,3555,0
|
|
20230627,142500,83247685,3555,3565,3565,3555,70
|
|
20230627,142400,82998520,3565,3565,3565,3565,0
|
|
20230627,142300,82998520,3565,3565,3565,3565,2
|
|
20230627,142200,82991390,3570,3570,3570,3570,0
|
|
20230627,142100,82991390,3570,3570,3570,3570,30
|
|
20230627,142000,82884290,3580,3580,3580,3580,0
|
|
20230627,141900,82884290,3580,3580,3580,3580,0
|
|
20230627,141800,82884290,3580,3580,3580,3580,53
|
|
20230627,141700,82694550,3580,3580,3580,3580,0
|
|
20230627,141600,82694550,3580,3580,3580,3580,0
|
|
20230627,141500,82694550,3580,3580,3580,3580,0
|
|
20230627,141400,82694550,3580,3580,3580,3580,0
|
|
20230627,141300,82694550,3580,3580,3580,3580,0
|
|
20230627,141200,82694550,3580,3580,3580,3580,0
|
|
20230627,141100,82694550,3580,3580,3580,3580,0
|
|
20230627,141000,82694550,3580,3580,3580,3580,501
|
|
20230627,140900,80900970,3580,3580,3580,3580,0
|
|
20230627,140800,80900970,3580,3580,3580,3580,53
|
|
20230627,140700,80711230,3585,3585,3585,3585,0
|
|
20230627,140600,80711230,3585,3585,3585,3585,0
|
|
20230627,140500,80711230,3585,3585,3585,3585,0
|
|
20230627,140400,80711230,3585,3585,3585,3585,0
|
|
20230627,140300,80711230,3585,3585,3585,3585,0
|
|
20230627,140200,80711230,3585,3585,3585,3585,0
|
|
20230627,140100,80711230,3585,3585,3585,3585,0
|
|
20230627,140000,80711230,3585,3585,3585,3585,0
|
|
20230627,135900,80711230,3585,3585,3585,3585,0
|
|
20230627,135800,80711230,3585,3585,3585,3585,53
|
|
20230627,135700,80521225,3585,3585,3585,3585,0
|
|
20230627,135600,80521225,3585,3585,3585,3585,0
|
|
20230627,135500,80521225,3585,3585,3585,3585,0
|
|
20230627,135400,80521225,3585,3585,3585,3585,1500
|
|
20230627,135300,75143725,3585,3585,3585,3585,0
|
|
20230627,135200,75143725,3585,3585,3585,3585,0
|
|
20230627,135100,75143725,3585,3585,3585,3585,0
|
|
20230627,135000,75143725,3585,3585,3585,3585,0
|
|
20230627,134900,75143725,3585,3585,3585,3585,0
|
|
20230627,134800,75143725,3585,3585,3585,3585,53
|
|
20230627,134700,74953720,3560,3560,3560,3560,0
|
|
20230627,134600,74953720,3560,3560,3560,3560,290
|
|
20230627,134500,73921320,3565,3565,3565,3565,0
|
|
20230627,134400,73921320,3565,3565,3565,3565,150
|
|
20230627,134300,73386570,3585,3585,3585,3585,0
|
|
20230627,134200,73386570,3585,3585,3585,3585,43
|
|
20230627,134100,73232415,3585,3585,3585,3585,390
|
|
20230627,134000,71834265,3585,3585,3585,3585,0
|
|
20230627,133900,71834265,3585,3585,3585,3585,0
|
|
20230627,133800,71834265,3585,3585,3585,3585,53
|
|
20230627,133700,71644260,3585,3585,3585,3585,0
|
|
20230627,133600,71644260,3585,3585,3585,3585,0
|
|
20230627,133500,71644260,3585,3585,3585,3585,0
|
|
20230627,133400,71644260,3585,3585,3585,3585,0
|
|
20230627,133300,71644260,3585,3585,3585,3585,0
|
|
20230627,133200,71644260,3585,3585,3585,3585,0
|
|
20230627,133100,71644260,3585,3585,3585,3585,0
|
|
20230627,133000,71644260,3585,3585,3585,3585,0
|
|
20230627,132900,71644260,3585,3585,3585,3585,0
|
|
20230627,132800,71644260,3585,3585,3585,3585,53
|
|
20230627,132700,71454255,3585,3585,3585,3585,0
|
|
20230627,132600,71454255,3585,3585,3585,3585,0
|
|
20230627,132500,71454255,3585,3585,3585,3585,0
|
|
20230627,132400,71454255,3585,3585,3585,3585,70
|
|
20230627,132300,71203305,3585,3585,3585,3585,0
|
|
20230627,132200,71203305,3585,3585,3585,3585,0
|
|
20230627,132100,71203305,3585,3585,3585,3585,0
|
|
20230627,132000,71203305,3585,3585,3585,3585,0
|
|
20230627,131900,71203305,3585,3585,3585,3585,0
|
|
20230627,131800,71203305,3585,3560,3585,3560,183
|
|
20230627,131700,70550500,3560,3560,3560,3560,0
|
|
20230627,131600,70550500,3560,3560,3560,3560,0
|
|
20230627,131500,70550500,3560,3560,3560,3560,0
|
|
20230627,131400,70550500,3560,3560,3560,3560,0
|
|
20230627,131300,70550500,3560,3560,3560,3560,2
|
|
20230627,131200,70543380,3560,3560,3560,3560,0
|
|
20230627,131100,70543380,3560,3560,3560,3560,0
|
|
20230627,131000,70543380,3560,3560,3560,3560,0
|
|
20230627,130900,70543380,3560,3560,3560,3560,0
|
|
20230627,130800,70543380,3560,3560,3560,3560,0
|
|
20230627,130700,70543380,3560,3560,3560,3560,1
|
|
20230627,130600,70539820,3585,3585,3585,3585,0
|
|
20230627,130500,70539820,3585,3585,3585,3585,0
|
|
20230627,130400,70539820,3585,3585,3585,3585,0
|
|
20230627,130300,70539820,3585,3585,3585,3585,0
|
|
20230627,130200,70539820,3585,3585,3585,3585,2
|
|
20230627,130100,70532650,3585,3585,3585,3585,0
|
|
20230627,130000,70532650,3585,3585,3585,3585,0
|
|
20230627,125900,70532650,3585,3585,3585,3585,0
|
|
20230627,125800,70532650,3585,3585,3585,3585,0
|
|
20230627,125700,70532650,3585,3585,3585,3585,0
|
|
20230627,125600,70532650,3585,3585,3585,3585,0
|
|
20230627,125500,70532650,3585,3585,3585,3585,0
|
|
20230627,125400,70532650,3585,3585,3585,3585,0
|
|
20230627,125300,70532650,3585,3585,3585,3585,0
|
|
20230627,125200,70532650,3585,3585,3585,3585,1
|
|
20230627,125100,70529065,3560,3560,3560,3560,0
|
|
20230627,125000,70529065,3560,3560,3560,3560,0
|
|
20230627,124900,70529065,3560,3560,3560,3560,0
|
|
20230627,124800,70529065,3560,3560,3560,3560,0
|
|
20230627,124700,70529065,3560,3560,3560,3560,0
|
|
20230627,124600,70529065,3560,3560,3560,3560,50
|
|
20230627,124500,70351065,3560,3560,3560,3560,0
|
|
20230627,124400,70351065,3560,3560,3560,3560,0
|
|
20230627,124300,70351065,3560,3570,3570,3560,10
|
|
20230627,124200,70315430,3550,3550,3550,3550,0
|
|
20230627,124100,70315430,3550,3550,3550,3550,0
|
|
20230627,124000,70315430,3550,3550,3550,3550,0
|
|
20230627,123900,70315430,3550,3550,3550,3550,0
|
|
20230627,123800,70315430,3550,3550,3550,3550,0
|
|
20230627,123700,70315430,3550,3550,3550,3550,0
|
|
20230627,123600,70315430,3550,3550,3550,3550,0
|
|
20230627,123500,70315430,3550,3550,3550,3550,0
|
|
20230627,123400,70315430,3550,3550,3550,3550,0
|
|
20230627,123300,70315430,3550,3550,3550,3550,0
|
|
20230627,123200,70315430,3550,3550,3550,3550,0
|
|
20230627,123100,70315430,3550,3580,3580,3550,2645
|
|
20230627,123000,60898895,3595,3595,3595,3595,0
|
|
20230627,122900,60898895,3595,3595,3595,3595,0
|
|
20230627,122800,60898895,3595,3595,3595,3595,0
|
|
20230627,122700,60898895,3595,3595,3595,3595,0
|
|
20230627,122600,60898895,3595,3595,3595,3595,0
|
|
20230627,122500,60898895,3595,3595,3595,3595,0
|
|
20230627,122400,60898895,3595,3595,3595,3595,1
|
|
20230627,122300,60895300,3580,3580,3580,3580,0
|
|
20230627,122200,60895300,3580,3580,3580,3580,0
|
|
20230627,122100,60895300,3580,3580,3580,3580,0
|
|
20230627,122000,60895300,3580,3595,3595,3580,1501
|
|
20230627,121900,55521705,3595,3595,3595,3595,0
|
|
20230627,121800,55521705,3595,3595,3595,3595,0
|
|
20230627,121700,55521705,3595,3595,3595,3595,16
|
|
20230627,121600,55464185,3595,3595,3595,3595,0
|
|
20230627,121500,55464185,3595,3595,3595,3595,15
|
|
20230627,121400,55410260,3595,3595,3595,3595,0
|
|
20230627,121300,55410260,3595,3595,3595,3595,0
|
|
20230627,121200,55410260,3595,3595,3595,3595,1
|
|
20230627,121100,55406665,3590,3590,3590,3590,0
|
|
20230627,121000,55406665,3590,3590,3590,3590,0
|
|
20230627,120900,55406665,3590,3590,3590,3590,0
|
|
20230627,120800,55406665,3590,3590,3590,3590,50
|
|
20230627,120700,55227165,3600,3600,3600,3600,0
|
|
20230627,120600,55227165,3600,3600,3600,3600,3
|
|
20230627,120500,55216365,3580,3580,3580,3580,0
|
|
20230627,120400,55216365,3580,3580,3580,3580,0
|
|
20230627,120300,55216365,3580,3580,3580,3580,0
|
|
20230627,120200,55216365,3580,3600,3605,3580,1298
|
|
20230627,120100,50554665,3595,3595,3595,3595,19
|
|
20230627,120000,50486360,3600,3600,3600,3600,0
|
|
20230627,115900,50486360,3600,3600,3600,3600,44
|
|
20230627,115800,50327960,3600,3600,3600,3600,500
|
|
20230627,115700,48527960,3600,3585,3600,3585,100
|
|
20230627,115600,48168975,3580,3580,3580,3580,1807
|
|
20230627,115500,41699915,3580,3575,3580,3575,580
|
|
20230627,115400,39626200,3575,3575,3575,3575,0
|
|
20230627,115300,39626200,3575,3575,3575,3575,0
|
|
20230627,115200,39626200,3575,3575,3575,3575,0
|
|
20230627,115100,39626200,3575,3575,3575,3575,0
|
|
20230627,115000,39626200,3575,3575,3575,3575,0
|
|
20230627,114900,39626200,3575,3575,3575,3575,0
|
|
20230627,114800,39626200,3575,3575,3575,3575,0
|
|
20230627,114700,39626200,3575,3575,3575,3575,0
|
|
20230627,114600,39626200,3575,3575,3575,3575,0
|
|
20230627,114500,39626200,3575,3575,3575,3575,0
|
|
20230627,114400,39626200,3575,3575,3575,3575,0
|
|
20230627,114300,39626200,3575,3575,3575,3575,0
|
|
20230627,114200,39626200,3575,3575,3575,3575,0
|
|
20230627,114100,39626200,3575,3575,3575,3575,0
|
|
20230627,114000,39626200,3575,3575,3575,3575,0
|
|
20230627,113900,39626200,3575,3575,3575,3575,42
|
|
20230627,113800,39476050,3560,3560,3560,3560,0
|
|
20230627,113700,39476050,3560,3560,3560,3560,0
|
|
20230627,113600,39476050,3560,3560,3560,3560,0
|
|
20230627,113500,39476050,3560,3560,3560,3560,0
|
|
20230627,113400,39476050,3560,3560,3560,3560,0
|
|
20230627,113300,39476050,3560,3560,3560,3560,0
|
|
20230627,113200,39476050,3560,3560,3560,3560,63
|
|
20230627,113100,39251770,3560,3560,3560,3560,0
|
|
20230627,113000,39251770,3560,3560,3560,3560,0
|
|
20230627,112900,39251770,3560,3560,3560,3560,0
|
|
20230627,112800,39251770,3560,3560,3560,3560,916
|
|
20230627,112700,35990810,3560,3560,3560,3560,3
|
|
20230627,112600,35980130,3575,3575,3575,3575,0
|
|
20230627,112500,35980130,3575,3575,3575,3575,0
|
|
20230627,112400,35980130,3575,3575,3575,3575,0
|
|
20230627,112300,35980130,3575,3575,3575,3575,42
|
|
20230627,112200,35829980,3570,3570,3570,3570,0
|
|
20230627,112100,35829980,3570,3570,3570,3570,0
|
|
20230627,112000,35829980,3570,3570,3570,3570,0
|
|
20230627,111900,35829980,3570,3570,3570,3570,0
|
|
20230627,111800,35829980,3570,3570,3570,3570,0
|
|
20230627,111700,35829980,3570,3570,3570,3570,0
|
|
20230627,111600,35829980,3570,3570,3570,3570,0
|
|
20230627,111500,35829980,3570,3570,3570,3570,210
|
|
20230627,111400,35080280,3570,3570,3570,3570,56
|
|
20230627,111300,34880360,3570,3570,3570,3570,599
|
|
20230627,111200,32741930,3570,3570,3570,3570,135
|
|
20230627,111100,32259980,3570,3570,3570,3570,0
|
|
20230627,111000,32259980,3570,3570,3570,3570,0
|
|
20230627,110900,32259980,3570,3570,3570,3570,0
|
|
20230627,110800,32259980,3570,3570,3570,3570,0
|
|
20230627,110700,32259980,3570,3570,3570,3570,42
|
|
20230627,110600,32110040,3570,3570,3570,3570,0
|
|
20230627,110500,32110040,3570,3570,3570,3570,0
|
|
20230627,110400,32110040,3570,3570,3570,3570,0
|
|
20230627,110300,32110040,3570,3570,3570,3570,0
|
|
20230627,110200,32110040,3570,3570,3570,3570,0
|
|
20230627,110100,32110040,3570,3570,3570,3570,0
|
|
20230627,110000,32110040,3570,3570,3570,3570,0
|
|
20230627,105900,32110040,3570,3570,3570,3570,0
|
|
20230627,105800,32110040,3570,3570,3570,3570,0
|
|
20230627,105700,32110040,3570,3570,3570,3570,0
|
|
20230627,105600,32110040,3570,3570,3570,3570,116
|
|
20230627,105500,31695920,3570,3570,3570,3570,0
|
|
20230627,105400,31695920,3570,3570,3570,3570,0
|
|
20230627,105300,31695920,3570,3570,3570,3570,16
|
|
20230627,105200,31638800,3570,3570,3570,3570,100
|
|
20230627,105100,31281800,3570,3555,3570,3555,42
|
|
20230627,105000,31131945,3550,3555,3555,3550,11
|
|
20230627,104900,31092890,3555,3555,3555,3555,0
|
|
20230627,104800,31092890,3555,3555,3555,3555,0
|
|
20230627,104700,31092890,3555,3555,3555,3555,0
|
|
20230627,104600,31092890,3555,3555,3555,3555,2
|
|
20230627,104500,31085780,3555,3555,3555,3555,0
|
|
20230627,104400,31085780,3555,3555,3555,3555,0
|
|
20230627,104300,31085780,3555,3555,3555,3555,0
|
|
20230627,104200,31085780,3555,3555,3555,3555,3
|
|
20230627,104100,31075115,3555,3555,3555,3555,0
|
|
20230627,104000,31075115,3555,3555,3555,3555,0
|
|
20230627,103900,31075115,3555,3555,3555,3555,0
|
|
20230627,103800,31075115,3555,3555,3555,3555,0
|
|
20230627,103700,31075115,3555,3555,3555,3555,0
|
|
20230627,103600,31075115,3555,3555,3555,3555,0
|
|
20230627,103500,31075115,3555,3555,3555,3555,42
|
|
20230627,103400,30925805,3545,3545,3545,3545,0
|
|
20230627,103300,30925805,3545,3545,3545,3545,0
|
|
20230627,103200,30925805,3545,3545,3545,3545,0
|
|
20230627,103100,30925805,3545,3545,3545,3545,0
|
|
20230627,103000,30925805,3545,3545,3545,3545,0
|
|
20230627,102900,30925805,3545,3545,3545,3545,59
|
|
20230627,102800,30716650,3545,3545,3545,3545,500
|
|
20230627,102700,28944150,3545,3545,3545,3545,0
|
|
20230627,102600,28944150,3545,3545,3545,3545,0
|
|
20230627,102500,28944150,3545,3545,3545,3545,0
|
|
20230627,102400,28944150,3545,3545,3545,3545,300
|
|
20230627,102300,27880650,3555,3555,3555,3555,0
|
|
20230627,102200,27880650,3555,3555,3555,3555,0
|
|
20230627,102100,27880650,3555,3555,3555,3555,0
|
|
20230627,102000,27880650,3555,3555,3555,3555,0
|
|
20230627,101900,27880650,3555,3555,3555,3555,42
|
|
20230627,101800,27731340,3555,3555,3555,3555,0
|
|
20230627,101700,27731340,3555,3555,3555,3555,0
|
|
20230627,101600,27731340,3555,3555,3555,3555,0
|
|
20230627,101500,27731340,3555,3555,3555,3555,0
|
|
20230627,101400,27731340,3555,3555,3555,3555,0
|
|
20230627,101300,27731340,3555,3555,3555,3555,0
|
|
20230627,101200,27731340,3555,3555,3555,3555,0
|
|
20230627,101100,27731340,3555,3555,3555,3555,0
|
|
20230627,101000,27731340,3555,3555,3555,3555,0
|
|
20230627,100900,27731340,3555,3555,3555,3555,0
|
|
20230627,100800,27731340,3555,3555,3555,3555,50
|
|
20230627,100700,27553590,3555,3555,3555,3555,0
|
|
20230627,100600,27553590,3555,3555,3555,3555,0
|
|
20230627,100500,27553590,3555,3555,3555,3555,281
|
|
20230627,100400,26554635,3555,3555,3555,3555,0
|
|
20230627,100300,26554635,3555,3545,3555,3545,651
|
|
20230627,100200,24246420,3545,3545,3545,3545,0
|
|
20230627,100100,24246420,3545,3545,3545,3545,0
|
|
20230627,100000,24246420,3545,3545,3545,3545,0
|
|
20230627,095900,24246420,3545,3545,3545,3545,0
|
|
20230627,095800,24246420,3545,3545,3545,3545,0
|
|
20230627,095700,24246420,3545,3545,3545,3545,0
|
|
20230627,095600,24246420,3545,3545,3545,3545,0
|
|
20230627,095500,24246420,3545,3545,3545,3545,0
|
|
20230627,095400,24246420,3545,3545,3545,3545,0
|
|
20230627,095300,24246420,3545,3545,3545,3545,0
|
|
20230627,095200,24246420,3545,3545,3545,3545,0
|
|
20230627,095100,24246420,3545,3545,3545,3545,0
|
|
20230627,095000,24246420,3545,3545,3545,3545,0
|
|
20230627,094900,24246420,3545,3545,3545,3545,95
|
|
20230627,094800,23909645,3555,3555,3555,3555,0
|
|
20230627,094700,23909645,3555,3555,3555,3545,122
|
|
20230627,094600,23476160,3555,3555,3555,3555,0
|
|
20230627,094500,23476160,3555,3555,3555,3555,1
|
|
20230627,094400,23472605,3555,3555,3555,3555,0
|
|
20230627,094300,23472605,3555,3555,3555,3555,0
|
|
20230627,094200,23472605,3555,3555,3555,3555,200
|
|
20230627,094100,22761605,3555,3555,3555,3555,0
|
|
20230627,094000,22761605,3555,3555,3555,3555,0
|
|
20230627,093900,22761605,3555,3555,3555,3555,0
|
|
20230627,093800,22761605,3555,3555,3555,3555,44
|
|
20230627,093700,22605185,3550,3550,3550,3550,2
|
|
20230627,093600,22598085,3550,3550,3550,3550,0
|
|
20230627,093500,22598085,3550,3550,3550,3550,4
|
|
20230627,093400,22583885,3550,3550,3550,3550,4
|
|
20230627,093300,22569685,3550,3550,3550,3550,4
|
|
20230627,093200,22555485,3550,3550,3550,3550,24
|
|
20230627,093100,22470285,3550,3550,3550,3550,62
|
|
20230627,093000,22250185,3565,3565,3565,3565,1
|
|
20230627,092900,22246620,3550,3550,3550,3550,0
|
|
20230627,092800,22246620,3550,3550,3550,3550,0
|
|
20230627,092700,22246620,3550,3550,3550,3550,0
|
|
20230627,092600,22246620,3550,3550,3550,3550,0
|
|
20230627,092500,22246620,3550,3550,3550,3550,1
|
|
20230627,092400,22243070,3550,3550,3550,3550,309
|
|
20230627,092300,21146120,3555,3555,3555,3555,0
|
|
20230627,092200,21146120,3555,3555,3555,3555,0
|
|
20230627,092100,21146120,3555,3555,3555,3555,353
|
|
20230627,092000,19891205,3560,3560,3560,3560,0
|
|
20230627,091900,19891205,3560,3560,3560,3560,3
|
|
20230627,091800,19880525,3560,3560,3560,3560,0
|
|
20230627,091700,19880525,3560,3560,3560,3560,0
|
|
20230627,091600,19880525,3560,3560,3560,3560,106
|
|
20230627,091500,19503165,3560,3560,3560,3560,400
|
|
20230627,091400,18079165,3575,3575,3575,3575,0
|
|
20230627,091300,18079165,3575,3575,3575,3575,7
|
|
20230627,091200,18054140,3580,3580,3580,3580,0
|
|
20230627,091100,18054140,3580,3580,3580,3580,0
|
|
20230627,091000,18054140,3580,3580,3580,3580,0
|
|
20230627,090900,18054140,3580,3580,3580,3580,0
|
|
20230627,090800,18054140,3580,3580,3580,3580,0
|
|
20230627,090700,18054140,3580,3580,3580,3580,0
|
|
20230627,090600,18054140,3580,3565,3580,3565,67
|
|
20230627,090500,17814885,3555,3555,3555,3555,101
|
|
20230627,090400,17455830,3550,3550,3550,3550,0
|
|
20230627,090300,17455830,3550,3550,3550,3550,0
|
|
20230627,090200,17455830,3550,3550,3550,3550,50
|
|
20230627,090100,17278330,3545,3545,3545,3545,0
|
|
20230627,090000,17278330,3545,3545,3545,3545,4874
|