651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194800,48760240,3350,3350,3350,3350,416
|
|
20230627,194700,48760240,3350,3350,3350,3350,0
|
|
20230627,194600,48760240,3350,3350,3350,3350,0
|
|
20230627,194500,48760240,3350,3350,3350,3350,0
|
|
20230627,194400,48760240,3350,3350,3350,3350,0
|
|
20230627,194300,48760240,3350,3350,3350,3350,0
|
|
20230627,194200,48760240,3350,3350,3350,3350,0
|
|
20230627,194100,48760240,3350,3350,3350,3350,0
|
|
20230627,194000,48760240,3350,3350,3350,3350,0
|
|
20230627,193900,48760240,3350,3350,3350,3350,0
|
|
20230627,193800,48760240,3350,3350,3350,3350,0
|
|
20230627,193700,48760240,3350,3350,3350,3350,0
|
|
20230627,193600,48760240,3350,3350,3350,3350,0
|
|
20230627,193500,48760240,3350,3350,3350,3350,0
|
|
20230627,193400,48760240,3350,3350,3350,3350,0
|
|
20230627,193300,48760240,3350,3350,3350,3350,0
|
|
20230627,193200,48760240,3350,3350,3350,3350,0
|
|
20230627,193100,48760240,3350,3350,3350,3350,0
|
|
20230627,193000,48760240,3350,3350,3350,3350,0
|
|
20230627,192900,48760240,3350,3350,3350,3350,0
|
|
20230627,192800,48760240,3350,3350,3350,3350,0
|
|
20230627,192700,48760240,3350,3350,3350,3350,0
|
|
20230627,192600,48760240,3350,3350,3350,3350,0
|
|
20230627,192500,48760240,3350,3350,3350,3350,0
|
|
20230627,192400,48760240,3350,3350,3350,3350,0
|
|
20230627,192300,48760240,3350,3350,3350,3350,0
|
|
20230627,192200,48760240,3350,3350,3350,3350,0
|
|
20230627,192100,48760240,3350,3350,3350,3350,0
|
|
20230627,192000,48760240,3350,3350,3350,3350,0
|
|
20230627,191900,48760240,3350,3350,3350,3350,0
|
|
20230627,191800,48760240,3350,3350,3350,3350,416
|
|
20230627,191700,48760240,3350,3350,3350,3350,0
|
|
20230627,191600,48760240,3350,3350,3350,3350,0
|
|
20230627,191500,48760240,3350,3350,3350,3350,0
|
|
20230627,191400,48760240,3350,3350,3350,3350,0
|
|
20230627,191300,48760240,3350,3350,3350,3350,0
|
|
20230627,191200,48760240,3350,3350,3350,3350,0
|
|
20230627,191100,48760240,3350,3350,3350,3350,0
|
|
20230627,191000,48760240,3350,3350,3350,3350,0
|
|
20230627,190900,48760240,3350,3350,3350,3350,0
|
|
20230627,190800,48760240,3350,3350,3350,3350,0
|
|
20230627,190700,48760240,3350,3350,3350,3350,0
|
|
20230627,190600,48760240,3350,3350,3350,3350,0
|
|
20230627,190500,48760240,3350,3350,3350,3350,0
|
|
20230627,190400,48760240,3350,3350,3350,3350,0
|
|
20230627,190300,48760240,3350,3350,3350,3350,0
|
|
20230627,190200,48760240,3350,3350,3350,3350,0
|
|
20230627,190100,48760240,3350,3350,3350,3350,0
|
|
20230627,190000,48760240,3350,3350,3350,3350,0
|
|
20230627,185900,48760240,3350,3350,3350,3350,0
|
|
20230627,185800,48760240,3350,3350,3350,3350,0
|
|
20230627,185700,48760240,3350,3350,3350,3350,0
|
|
20230627,185600,48760240,3350,3350,3350,3350,0
|
|
20230627,185500,48760240,3350,3350,3350,3350,0
|
|
20230627,185400,48760240,3350,3350,3350,3350,0
|
|
20230627,185300,48760240,3350,3350,3350,3350,0
|
|
20230627,185200,48760240,3350,3350,3350,3350,0
|
|
20230627,185100,48760240,3350,3350,3350,3350,0
|
|
20230627,185000,48760240,3350,3350,3350,3350,0
|
|
20230627,184900,48760240,3350,3350,3350,3350,0
|
|
20230627,184800,48760240,3350,3350,3350,3350,416
|
|
20230627,184700,48760240,3350,3350,3350,3350,0
|
|
20230627,184600,48760240,3350,3350,3350,3350,0
|
|
20230627,184500,48760240,3350,3350,3350,3350,0
|
|
20230627,184400,48760240,3350,3350,3350,3350,0
|
|
20230627,184300,48760240,3350,3350,3350,3350,0
|
|
20230627,184200,48760240,3350,3350,3350,3350,0
|
|
20230627,184100,48760240,3350,3350,3350,3350,0
|
|
20230627,184000,48760240,3350,3350,3350,3350,0
|
|
20230627,183900,48760240,3350,3350,3350,3350,0
|
|
20230627,183800,48760240,3350,3350,3350,3350,0
|
|
20230627,183700,48760240,3350,3350,3350,3350,0
|
|
20230627,183600,48760240,3350,3350,3350,3350,0
|
|
20230627,183500,48760240,3350,3350,3350,3350,0
|
|
20230627,183400,48760240,3350,3350,3350,3350,0
|
|
20230627,183300,48760240,3350,3350,3350,3350,0
|
|
20230627,183200,48760240,3350,3350,3350,3350,0
|
|
20230627,183100,48760240,3350,3350,3350,3350,0
|
|
20230627,183000,48760240,3350,3350,3350,3350,0
|
|
20230627,182900,48760240,3350,3350,3350,3350,0
|
|
20230627,182800,48760240,3350,3350,3350,3350,0
|
|
20230627,182700,48760240,3350,3350,3350,3350,0
|
|
20230627,182600,48760240,3350,3350,3350,3350,0
|
|
20230627,182500,48760240,3350,3350,3350,3350,0
|
|
20230627,182400,48760240,3350,3350,3350,3350,0
|
|
20230627,182300,48760240,3350,3350,3350,3350,0
|
|
20230627,182200,48760240,3350,3350,3350,3350,0
|
|
20230627,182100,48760240,3350,3350,3350,3350,0
|
|
20230627,182000,48760240,3350,3350,3350,3350,0
|
|
20230627,181900,48760240,3350,3350,3350,3350,0
|
|
20230627,181800,48760240,3350,3350,3350,3350,416
|
|
20230627,181700,48760240,3350,3350,3350,3350,0
|
|
20230627,181600,48760240,3350,3350,3350,3350,0
|
|
20230627,181500,48760240,3350,3350,3350,3350,0
|
|
20230627,181400,48760240,3350,3350,3350,3350,0
|
|
20230627,181300,48760240,3350,3350,3350,3350,0
|
|
20230627,181200,48760240,3350,3350,3350,3350,0
|
|
20230627,181100,48760240,3350,3350,3350,3350,0
|
|
20230627,181000,48760240,3350,3350,3350,3350,0
|
|
20230627,180900,48760240,3350,3350,3350,3350,0
|
|
20230627,180800,48760240,3350,3350,3350,3350,0
|
|
20230627,180700,48760240,3350,3350,3350,3350,0
|
|
20230627,180600,48760240,3350,3350,3350,3350,0
|
|
20230627,180500,48760240,3350,3350,3350,3350,0
|
|
20230627,180400,48760240,3350,3350,3350,3350,0
|
|
20230627,180300,48760240,3350,3350,3350,3350,0
|
|
20230627,180200,48760240,3350,3350,3350,3350,0
|
|
20230627,180100,48760240,3350,3350,3350,3350,0
|
|
20230627,180000,48760240,3350,3350,3350,3350,0
|
|
20230627,175900,48760240,3350,3350,3350,3350,0
|
|
20230627,175800,48760240,3350,3350,3350,3350,0
|
|
20230627,175700,48760240,3350,3350,3350,3350,0
|
|
20230627,175600,48760240,3350,3350,3350,3350,0
|
|
20230627,175500,48760240,3350,3350,3350,3350,0
|
|
20230627,175400,48760240,3350,3350,3350,3350,0
|
|
20230627,175300,48760240,3350,3350,3350,3350,0
|
|
20230627,175200,48760240,3350,3350,3350,3350,0
|
|
20230627,175100,48760240,3350,3350,3350,3350,0
|
|
20230627,175000,48760240,3350,3350,3350,3350,0
|
|
20230627,174900,48760240,3350,3350,3350,3350,0
|
|
20230627,174800,48760240,3350,3350,3350,3350,416
|
|
20230627,174700,48760240,3350,3350,3350,3350,0
|
|
20230627,174600,48760240,3350,3350,3350,3350,0
|
|
20230627,174500,48760240,3350,3350,3350,3350,0
|
|
20230627,174400,48760240,3350,3350,3350,3350,0
|
|
20230627,174300,48760240,3350,3350,3350,3350,0
|
|
20230627,174200,48760240,3350,3350,3350,3350,0
|
|
20230627,174100,48760240,3350,3350,3350,3350,0
|
|
20230627,174000,48760240,3350,3350,3350,3350,0
|
|
20230627,173900,48760240,3350,3350,3350,3350,0
|
|
20230627,173800,48760240,3350,3350,3350,3350,0
|
|
20230627,173700,48760240,3350,3350,3350,3350,0
|
|
20230627,173600,48760240,3350,3350,3350,3350,0
|
|
20230627,173500,48760240,3350,3350,3350,3350,0
|
|
20230627,173400,48760240,3350,3350,3350,3350,0
|
|
20230627,173300,48760240,3350,3350,3350,3350,0
|
|
20230627,173200,48760240,3350,3350,3350,3350,0
|
|
20230627,173100,48760240,3350,3350,3350,3350,0
|
|
20230627,173000,48760240,3350,3350,3350,3350,0
|
|
20230627,172900,48760240,3350,3350,3350,3350,0
|
|
20230627,172800,48760240,3350,3350,3350,3350,0
|
|
20230627,172700,48760240,3350,3350,3350,3350,0
|
|
20230627,172600,48760240,3350,3350,3350,3350,0
|
|
20230627,172500,48760240,3350,3350,3350,3350,0
|
|
20230627,172400,48760240,3350,3350,3350,3350,0
|
|
20230627,172300,48760240,3350,3350,3350,3350,0
|
|
20230627,172200,48760240,3350,3350,3350,3350,0
|
|
20230627,172100,48760240,3350,3350,3350,3350,0
|
|
20230627,172000,48760240,3350,3350,3350,3350,0
|
|
20230627,171900,48760240,3350,3350,3350,3350,0
|
|
20230627,171800,48760240,3350,3350,3350,3350,416
|
|
20230627,171700,48760240,3350,3350,3350,3350,0
|
|
20230627,171600,48760240,3350,3350,3350,3350,0
|
|
20230627,171500,48760240,3350,3350,3350,3350,0
|
|
20230627,171400,48760240,3350,3350,3350,3350,0
|
|
20230627,171300,48760240,3350,3350,3350,3350,0
|
|
20230627,171200,48760240,3350,3350,3350,3350,0
|
|
20230627,171100,48760240,3350,3350,3350,3350,0
|
|
20230627,171000,48760240,3350,3350,3350,3350,0
|
|
20230627,170900,48760240,3350,3350,3350,3350,0
|
|
20230627,170800,48760240,3350,3350,3350,3350,0
|
|
20230627,170700,48760240,3350,3350,3350,3350,0
|
|
20230627,170600,48760240,3350,3350,3350,3350,0
|
|
20230627,170500,48760240,3350,3350,3350,3350,0
|
|
20230627,170400,48760240,3350,3350,3350,3350,0
|
|
20230627,170300,48760240,3350,3350,3350,3350,0
|
|
20230627,170200,48760240,3350,3350,3350,3350,0
|
|
20230627,170100,48760240,3350,3350,3350,3350,0
|
|
20230627,170000,48760240,3350,3350,3350,3350,0
|
|
20230627,165900,48760240,3350,3350,3350,3350,0
|
|
20230627,165800,48760240,3350,3350,3350,3350,0
|
|
20230627,165700,48760240,3350,3350,3350,3350,0
|
|
20230627,165600,48760240,3350,3350,3350,3350,0
|
|
20230627,165500,48760240,3350,3350,3350,3350,0
|
|
20230627,165400,48760240,3350,3350,3350,3350,0
|
|
20230627,165300,48760240,3350,3350,3350,3350,0
|
|
20230627,165200,48760240,3350,3350,3350,3350,0
|
|
20230627,165100,48760240,3350,3350,3350,3350,0
|
|
20230627,165000,48760240,3350,3350,3350,3350,0
|
|
20230627,164900,48760240,3350,3350,3350,3350,0
|
|
20230627,164800,48760240,3350,3350,3350,3350,416
|
|
20230627,164700,48760240,3350,3350,3350,3350,0
|
|
20230627,164600,48760240,3350,3350,3350,3350,0
|
|
20230627,164500,48760240,3350,3350,3350,3350,0
|
|
20230627,164400,48760240,3350,3350,3350,3350,0
|
|
20230627,164300,48760240,3350,3350,3350,3350,0
|
|
20230627,164200,48760240,3350,3350,3350,3350,0
|
|
20230627,164100,48760240,3350,3350,3350,3350,0
|
|
20230627,164000,48760240,3350,3350,3350,3350,0
|
|
20230627,163900,48760240,3350,3350,3350,3350,0
|
|
20230627,163800,48760240,3350,3350,3350,3350,0
|
|
20230627,163700,48760240,3350,3350,3350,3350,0
|
|
20230627,163600,48760240,3350,3350,3350,3350,0
|
|
20230627,163500,48760240,3350,3350,3350,3350,0
|
|
20230627,163400,48760240,3350,3350,3350,3350,0
|
|
20230627,163300,48760240,3350,3350,3350,3350,0
|
|
20230627,163200,48760240,3350,3350,3350,3350,0
|
|
20230627,163100,48760240,3350,3350,3350,3350,0
|
|
20230627,163000,48760240,3350,3350,3350,3350,0
|
|
20230627,162900,48760240,3350,3350,3350,3350,0
|
|
20230627,162800,48760240,3350,3350,3350,3350,0
|
|
20230627,162700,48760240,3350,3350,3350,3350,0
|
|
20230627,162600,48760240,3350,3350,3350,3350,0
|
|
20230627,162500,48760240,3350,3350,3350,3350,0
|
|
20230627,162400,48760240,3350,3350,3350,3350,0
|
|
20230627,162300,48760240,3350,3350,3350,3350,0
|
|
20230627,162200,48760240,3350,3350,3350,3350,0
|
|
20230627,162100,48760240,3350,3350,3350,3350,0
|
|
20230627,162000,48760240,3350,3350,3350,3350,0
|
|
20230627,161900,48760240,3350,3350,3350,3350,0
|
|
20230627,161800,48760240,3350,3350,3350,3350,416
|
|
20230627,161700,48760240,3350,3350,3350,3350,0
|
|
20230627,161600,48760240,3350,3350,3350,3350,0
|
|
20230627,161500,48760240,3350,3350,3350,3350,0
|
|
20230627,161400,48760240,3350,3350,3350,3350,0
|
|
20230627,161300,48760240,3350,3350,3350,3350,0
|
|
20230627,161200,48760240,3350,3350,3350,3350,0
|
|
20230627,161100,48760240,3350,3350,3350,3350,0
|
|
20230627,161000,48760240,3350,3350,3350,3350,0
|
|
20230627,160900,48760240,3350,3350,3350,3350,0
|
|
20230627,160800,48760240,3350,3350,3350,3350,0
|
|
20230627,160700,48760240,3350,3350,3350,3350,0
|
|
20230627,160600,48760240,3350,3350,3350,3350,0
|
|
20230627,160500,48760240,3350,3350,3350,3350,0
|
|
20230627,160400,48760240,3350,3350,3350,3350,0
|
|
20230627,160300,48760240,3350,3350,3350,3350,0
|
|
20230627,160200,48760240,3350,3350,3350,3350,0
|
|
20230627,160100,48760240,3350,3350,3350,3350,0
|
|
20230627,160000,48760240,3350,3350,3350,3350,0
|
|
20230627,155900,48760240,3350,3350,3350,3350,0
|
|
20230627,155800,48760240,3350,3350,3350,3350,0
|
|
20230627,155700,48760240,3350,3350,3350,3350,0
|
|
20230627,155600,48760240,3350,3350,3350,3350,0
|
|
20230627,155500,48760240,3350,3350,3350,3350,0
|
|
20230627,155400,48760240,3350,3350,3350,3350,0
|
|
20230627,155300,48760240,3350,3350,3350,3350,0
|
|
20230627,155200,48760240,3350,3350,3350,3350,0
|
|
20230627,155100,48760240,3350,3350,3350,3350,0
|
|
20230627,155000,48760240,3350,3350,3350,3350,0
|
|
20230627,154900,48760240,3350,3350,3350,3350,0
|
|
20230627,154800,48760240,3350,3350,3350,3350,416
|
|
20230627,154700,48760240,3350,3350,3350,3350,0
|
|
20230627,154600,48760240,3350,3350,3350,3350,0
|
|
20230627,154500,48760240,3350,3350,3350,3350,0
|
|
20230627,154400,48760240,3350,3350,3350,3350,0
|
|
20230627,154300,48760240,3350,3350,3350,3350,0
|
|
20230627,154200,48760240,3350,3350,3350,3350,0
|
|
20230627,154100,48760240,3350,3350,3350,3350,0
|
|
20230627,154000,48760240,3350,3350,3350,3350,0
|
|
20230627,153900,48760240,3350,3350,3350,3350,0
|
|
20230627,153800,48760240,3350,3350,3350,3350,0
|
|
20230627,153700,48760240,3350,3350,3350,3350,0
|
|
20230627,153600,48760240,3350,3350,3350,3350,0
|
|
20230627,153500,48760240,3350,3350,3350,3350,0
|
|
20230627,153400,48760240,3350,3350,3350,3350,0
|
|
20230627,153300,48760240,3350,3350,3350,3350,0
|
|
20230627,153200,48760240,3350,3350,3350,3350,0
|
|
20230627,153100,48760240,3350,3350,3350,3350,0
|
|
20230627,153000,48760240,3350,3350,3350,3350,416
|
|
20230627,152900,47366640,3350,3350,3350,3350,0
|
|
20230627,152800,47366640,3350,3350,3350,3350,0
|
|
20230627,152700,47366640,3350,3350,3350,3350,0
|
|
20230627,152600,47366640,3350,3350,3350,3350,0
|
|
20230627,152500,47366640,3350,3350,3350,3350,0
|
|
20230627,152400,47366640,3350,3350,3350,3350,0
|
|
20230627,152300,47366640,3350,3350,3350,3350,0
|
|
20230627,152200,47366640,3350,3350,3350,3350,0
|
|
20230627,152100,47366640,3350,3350,3350,3350,0
|
|
20230627,152000,47366640,3350,3350,3350,3350,0
|
|
20230627,151900,47366640,3350,3340,3350,3340,73
|
|
20230627,151800,47122110,3350,3340,3350,3340,9
|
|
20230627,151700,47092040,3340,3340,3340,3340,2
|
|
20230627,151600,47085360,3350,3350,3350,3350,0
|
|
20230627,151500,47085360,3350,3340,3350,3340,14
|
|
20230627,151400,47038590,3350,3350,3350,3350,0
|
|
20230627,151300,47038590,3350,3350,3350,3350,1
|
|
20230627,151200,47035240,3350,3350,3350,3350,0
|
|
20230627,151100,47035240,3350,3340,3350,3340,18
|
|
20230627,151000,46975110,3350,3340,3350,3340,9
|
|
20230627,150900,46945040,3350,3350,3350,3350,0
|
|
20230627,150800,46945040,3350,3350,3350,3350,0
|
|
20230627,150700,46945040,3350,3350,3350,3350,200
|
|
20230627,150600,46275040,3350,3350,3350,3350,0
|
|
20230627,150500,46275040,3350,3350,3350,3350,0
|
|
20230627,150400,46275040,3350,3350,3350,3350,1
|
|
20230627,150300,46271690,3340,3340,3340,3340,34
|
|
20230627,150200,46158130,3350,3350,3350,3350,0
|
|
20230627,150100,46158130,3350,3350,3350,3350,0
|
|
20230627,150000,46158130,3350,3350,3350,3350,30
|
|
20230627,145900,46057630,3350,3350,3350,3350,0
|
|
20230627,145800,46057630,3350,3340,3350,3340,62
|
|
20230627,145700,45850540,3350,3350,3350,3350,0
|
|
20230627,145600,45850540,3350,3350,3350,3350,0
|
|
20230627,145500,45850540,3350,3350,3350,3350,0
|
|
20230627,145400,45850540,3350,3350,3350,3350,0
|
|
20230627,145300,45850540,3350,3350,3350,3350,0
|
|
20230627,145200,45850540,3350,3350,3350,3350,0
|
|
20230627,145100,45850540,3350,3350,3350,3350,0
|
|
20230627,145000,45850540,3350,3350,3350,3350,0
|
|
20230627,144900,45850540,3350,3350,3350,3350,0
|
|
20230627,144800,45850540,3350,3350,3350,3350,0
|
|
20230627,144700,45850540,3350,3340,3350,3340,2
|
|
20230627,144600,45843850,3350,3350,3350,3350,0
|
|
20230627,144500,45843850,3350,3350,3350,3350,0
|
|
20230627,144400,45843850,3350,3350,3350,3350,0
|
|
20230627,144300,45843850,3350,3350,3350,3350,13
|
|
20230627,144200,45800300,3350,3350,3350,3350,0
|
|
20230627,144100,45800300,3350,3350,3350,3350,0
|
|
20230627,144000,45800300,3350,3350,3350,3350,0
|
|
20230627,143900,45800300,3350,3350,3350,3350,0
|
|
20230627,143800,45800300,3350,3350,3350,3350,90
|
|
20230627,143700,45498800,3350,3350,3350,3350,0
|
|
20230627,143600,45498800,3350,3350,3350,3350,0
|
|
20230627,143500,45498800,3350,3350,3350,3350,0
|
|
20230627,143400,45498800,3350,3350,3350,3350,0
|
|
20230627,143300,45498800,3350,3350,3350,3350,0
|
|
20230627,143200,45498800,3350,3350,3350,3350,0
|
|
20230627,143100,45498800,3350,3350,3350,3350,0
|
|
20230627,143000,45498800,3350,3350,3350,3350,0
|
|
20230627,142900,45498800,3350,3350,3350,3350,0
|
|
20230627,142800,45498800,3350,3350,3350,3350,0
|
|
20230627,142700,45498800,3350,3350,3350,3350,4
|
|
20230627,142600,45485400,3350,3350,3350,3350,0
|
|
20230627,142500,45485400,3350,3350,3350,3350,0
|
|
20230627,142400,45485400,3350,3345,3350,3345,230
|
|
20230627,142300,44716045,3340,3340,3340,3340,0
|
|
20230627,142200,44716045,3340,3340,3340,3340,0
|
|
20230627,142100,44716045,3340,3340,3340,3340,0
|
|
20230627,142000,44716045,3340,3340,3340,3340,1
|
|
20230627,141900,44712705,3350,3350,3350,3350,1
|
|
20230627,141800,44709355,3340,3340,3340,3340,0
|
|
20230627,141700,44709355,3340,3340,3340,3340,0
|
|
20230627,141600,44709355,3340,3340,3340,3340,0
|
|
20230627,141500,44709355,3340,3350,3350,3340,151
|
|
20230627,141400,44204995,3340,3340,3340,3340,13
|
|
20230627,141300,44161575,3340,3340,3340,3340,37
|
|
20230627,141200,44037995,3345,3345,3345,3345,0
|
|
20230627,141100,44037995,3345,3345,3345,3345,500
|
|
20230627,141000,42365495,3350,3350,3350,3350,0
|
|
20230627,140900,42365495,3350,3350,3350,3350,0
|
|
20230627,140800,42365495,3350,3350,3350,3350,0
|
|
20230627,140700,42365495,3350,3350,3350,3350,0
|
|
20230627,140600,42365495,3350,3350,3350,3350,0
|
|
20230627,140500,42365495,3350,3350,3350,3350,0
|
|
20230627,140400,42365495,3350,3350,3350,3350,0
|
|
20230627,140300,42365495,3350,3350,3350,3350,4
|
|
20230627,140200,42352095,3350,3350,3350,3350,18
|
|
20230627,140100,42291795,3350,3350,3350,3350,206
|
|
20230627,140000,41601695,3345,3345,3345,3345,294
|
|
20230627,135900,40618265,3345,3345,3345,3345,0
|
|
20230627,135800,40618265,3345,3345,3345,3345,0
|
|
20230627,135700,40618265,3345,3345,3345,3345,0
|
|
20230627,135600,40618265,3345,3345,3345,3345,400
|
|
20230627,135500,39280265,3345,3345,3345,3345,0
|
|
20230627,135400,39280265,3345,3345,3345,3345,0
|
|
20230627,135300,39280265,3345,3345,3345,3345,0
|
|
20230627,135200,39280265,3345,3345,3345,3345,0
|
|
20230627,135100,39280265,3345,3340,3345,3340,50
|
|
20230627,135000,39113115,3340,3340,3340,3340,0
|
|
20230627,134900,39113115,3340,3340,3340,3340,0
|
|
20230627,134800,39113115,3340,3340,3340,3340,0
|
|
20230627,134700,39113115,3340,3340,3340,3340,0
|
|
20230627,134600,39113115,3340,3340,3340,3340,0
|
|
20230627,134500,39113115,3340,3340,3340,3340,0
|
|
20230627,134400,39113115,3340,3340,3340,3340,18
|
|
20230627,134300,39052995,3340,3340,3340,3340,0
|
|
20230627,134200,39052995,3340,3340,3340,3340,0
|
|
20230627,134100,39052995,3340,3340,3340,3340,1500
|
|
20230627,134000,34042995,3340,3340,3340,3340,0
|
|
20230627,133900,34042995,3340,3340,3340,3340,0
|
|
20230627,133800,34042995,3340,3340,3340,3340,0
|
|
20230627,133700,34042995,3340,3340,3340,3340,0
|
|
20230627,133600,34042995,3340,3340,3340,3340,1
|
|
20230627,133500,34039655,3340,3340,3340,3340,0
|
|
20230627,133400,34039655,3340,3340,3340,3340,0
|
|
20230627,133300,34039655,3340,3340,3340,3340,0
|
|
20230627,133200,34039655,3340,3340,3340,3340,0
|
|
20230627,133100,34039655,3340,3340,3340,3340,0
|
|
20230627,133000,34039655,3340,3340,3340,3340,0
|
|
20230627,132900,34039655,3340,3340,3340,3340,0
|
|
20230627,132800,34039655,3340,3340,3340,3340,1
|
|
20230627,132700,34036315,3330,3340,3340,3330,32
|
|
20230627,132600,33929715,3335,3335,3335,3335,0
|
|
20230627,132500,33929715,3335,3335,3335,3335,0
|
|
20230627,132400,33929715,3335,3335,3335,3335,0
|
|
20230627,132300,33929715,3335,3335,3335,3335,0
|
|
20230627,132200,33929715,3335,3335,3335,3335,0
|
|
20230627,132100,33929715,3335,3335,3335,3335,0
|
|
20230627,132000,33929715,3335,3335,3335,3335,0
|
|
20230627,131900,33929715,3335,3335,3335,3335,0
|
|
20230627,131800,33929715,3335,3335,3335,3335,0
|
|
20230627,131700,33929715,3335,3335,3335,3335,0
|
|
20230627,131600,33929715,3335,3335,3335,3335,0
|
|
20230627,131500,33929715,3335,3335,3335,3335,8
|
|
20230627,131400,33903035,3335,3335,3335,3335,0
|
|
20230627,131300,33903035,3335,3335,3335,3335,0
|
|
20230627,131200,33903035,3335,3335,3335,3335,0
|
|
20230627,131100,33903035,3335,3335,3335,3335,0
|
|
20230627,131000,33903035,3335,3335,3335,3335,0
|
|
20230627,130900,33903035,3335,3335,3335,3335,0
|
|
20230627,130800,33903035,3335,3335,3335,3335,0
|
|
20230627,130700,33903035,3335,3335,3335,3335,0
|
|
20230627,130600,33903035,3335,3335,3335,3335,0
|
|
20230627,130500,33903035,3335,3335,3335,3335,0
|
|
20230627,130400,33903035,3335,3335,3335,3335,1
|
|
20230627,130300,33899700,3340,3340,3340,3340,0
|
|
20230627,130200,33899700,3340,3340,3340,3340,0
|
|
20230627,130100,33899700,3340,3340,3340,3340,0
|
|
20230627,130000,33899700,3340,3340,3340,3340,0
|
|
20230627,125900,33899700,3340,3340,3340,3340,0
|
|
20230627,125800,33899700,3340,3340,3340,3340,0
|
|
20230627,125700,33899700,3340,3340,3340,3340,0
|
|
20230627,125600,33899700,3340,3340,3340,3340,0
|
|
20230627,125500,33899700,3340,3340,3340,3340,0
|
|
20230627,125400,33899700,3340,3340,3340,3340,0
|
|
20230627,125300,33899700,3340,3340,3340,3340,0
|
|
20230627,125200,33899700,3340,3340,3340,3340,0
|
|
20230627,125100,33899700,3340,3340,3340,3340,0
|
|
20230627,125000,33899700,3340,3340,3340,3340,0
|
|
20230627,124900,33899700,3340,3340,3340,3340,0
|
|
20230627,124800,33899700,3340,3340,3340,3340,0
|
|
20230627,124700,33899700,3340,3340,3340,3340,0
|
|
20230627,124600,33899700,3340,3340,3340,3340,0
|
|
20230627,124500,33899700,3340,3340,3340,3340,0
|
|
20230627,124400,33899700,3340,3340,3340,3340,4
|
|
20230627,124300,33886340,3340,3340,3340,3340,18
|
|
20230627,124200,33826220,3340,3340,3340,3340,4
|
|
20230627,124100,33812860,3340,3340,3340,3340,3
|
|
20230627,124000,33802840,3340,3340,3340,3340,0
|
|
20230627,123900,33802840,3340,3340,3340,3340,0
|
|
20230627,123800,33802840,3340,3340,3340,3340,4
|
|
20230627,123700,33789480,3335,3335,3335,3335,0
|
|
20230627,123600,33789480,3335,3335,3335,3335,0
|
|
20230627,123500,33789480,3335,3335,3335,3335,236
|
|
20230627,123400,33002420,3340,3340,3340,3340,18
|
|
20230627,123300,32942300,3335,3335,3335,3335,0
|
|
20230627,123200,32942300,3335,3335,3335,3335,0
|
|
20230627,123100,32942300,3335,3335,3335,3335,0
|
|
20230627,123000,32942300,3335,3335,3335,3335,0
|
|
20230627,122900,32942300,3335,3335,3335,3335,0
|
|
20230627,122800,32942300,3335,3335,3335,3335,0
|
|
20230627,122700,32942300,3335,3335,3335,3335,3755
|
|
20230627,122600,20419375,3335,3335,3335,3335,822
|
|
20230627,122500,17678005,3330,3335,3335,3330,1074
|
|
20230627,122400,14096585,3335,3335,3335,3335,0
|
|
20230627,122300,14096585,3335,3335,3335,3335,0
|
|
20230627,122200,14096585,3335,3335,3335,3335,0
|
|
20230627,122100,14096585,3335,3335,3335,3335,0
|
|
20230627,122000,14096585,3335,3335,3335,3335,0
|
|
20230627,121900,14096585,3335,3335,3335,3335,0
|
|
20230627,121800,14096585,3335,3335,3335,3335,0
|
|
20230627,121700,14096585,3335,3335,3335,3335,0
|
|
20230627,121600,14096585,3335,3335,3335,3335,0
|
|
20230627,121500,14096585,3335,3335,3335,3335,0
|
|
20230627,121400,14096585,3335,3335,3335,3335,0
|
|
20230627,121300,14096585,3335,3335,3335,3335,0
|
|
20230627,121200,14096585,3335,3335,3335,3335,0
|
|
20230627,121100,14096585,3335,3335,3335,3335,0
|
|
20230627,121000,14096585,3335,3335,3335,3335,0
|
|
20230627,120900,14096585,3335,3335,3335,3335,0
|
|
20230627,120800,14096585,3335,3335,3335,3335,6
|
|
20230627,120700,14076575,3335,3335,3335,3335,0
|
|
20230627,120600,14076575,3335,3335,3335,3335,0
|
|
20230627,120500,14076575,3335,3335,3335,3335,0
|
|
20230627,120400,14076575,3335,3335,3335,3335,0
|
|
20230627,120300,14076575,3335,3335,3335,3335,0
|
|
20230627,120200,14076575,3335,3335,3335,3335,0
|
|
20230627,120100,14076575,3335,3335,3335,3335,1
|
|
20230627,120000,14073240,3335,3330,3335,3330,58
|
|
20230627,115900,13880095,3330,3330,3330,3330,0
|
|
20230627,115800,13880095,3330,3330,3330,3330,0
|
|
20230627,115700,13880095,3330,3330,3330,3330,0
|
|
20230627,115600,13880095,3330,3330,3330,3330,0
|
|
20230627,115500,13880095,3330,3330,3330,3330,24
|
|
20230627,115400,13800175,3330,3330,3330,3330,0
|
|
20230627,115300,13800175,3330,3330,3330,3330,0
|
|
20230627,115200,13800175,3330,3330,3330,3330,0
|
|
20230627,115100,13800175,3330,3330,3330,3330,0
|
|
20230627,115000,13800175,3330,3330,3330,3330,0
|
|
20230627,114900,13800175,3330,3330,3330,3330,0
|
|
20230627,114800,13800175,3330,3330,3330,3330,0
|
|
20230627,114700,13800175,3330,3330,3330,3330,0
|
|
20230627,114600,13800175,3330,3330,3330,3330,69
|
|
20230627,114500,13570405,3335,3335,3335,3335,0
|
|
20230627,114400,13570405,3335,3335,3335,3335,0
|
|
20230627,114300,13570405,3335,3335,3335,3335,18
|
|
20230627,114200,13510375,3335,3335,3335,3335,169
|
|
20230627,114100,12946760,3340,3340,3340,3340,4
|
|
20230627,114000,12933400,3340,3340,3340,3340,0
|
|
20230627,113900,12933400,3340,3340,3340,3340,0
|
|
20230627,113800,12933400,3340,3340,3340,3340,0
|
|
20230627,113700,12933400,3340,3340,3340,3340,0
|
|
20230627,113600,12933400,3340,3340,3340,3340,0
|
|
20230627,113500,12933400,3340,3340,3340,3340,0
|
|
20230627,113400,12933400,3340,3340,3340,3340,0
|
|
20230627,113300,12933400,3340,3340,3340,3340,0
|
|
20230627,113200,12933400,3340,3340,3340,3340,0
|
|
20230627,113100,12933400,3340,3340,3340,3340,0
|
|
20230627,113000,12933400,3340,3340,3340,3340,0
|
|
20230627,112900,12933400,3340,3340,3340,3340,0
|
|
20230627,112800,12933400,3340,3340,3340,3340,0
|
|
20230627,112700,12933400,3340,3340,3340,3340,0
|
|
20230627,112600,12933400,3340,3340,3340,3340,0
|
|
20230627,112500,12933400,3340,3340,3340,3340,0
|
|
20230627,112400,12933400,3340,3340,3340,3340,10
|
|
20230627,112300,12900000,3335,3335,3335,3335,0
|
|
20230627,112200,12900000,3335,3335,3335,3335,0
|
|
20230627,112100,12900000,3335,3335,3335,3335,0
|
|
20230627,112000,12900000,3335,3335,3335,3335,0
|
|
20230627,111900,12900000,3335,3335,3335,3335,0
|
|
20230627,111800,12900000,3335,3335,3335,3335,0
|
|
20230627,111700,12900000,3335,3335,3335,3335,0
|
|
20230627,111600,12900000,3335,3335,3335,3335,0
|
|
20230627,111500,12900000,3335,3335,3335,3335,0
|
|
20230627,111400,12900000,3335,3335,3335,3335,33
|
|
20230627,111300,12789945,3335,3335,3335,3335,64
|
|
20230627,111200,12576505,3335,3335,3335,3335,0
|
|
20230627,111100,12576505,3335,3335,3335,3335,0
|
|
20230627,111000,12576505,3335,3335,3335,3335,0
|
|
20230627,110900,12576505,3335,3335,3335,3335,0
|
|
20230627,110800,12576505,3335,3335,3335,3335,0
|
|
20230627,110700,12576505,3335,3335,3335,3335,0
|
|
20230627,110600,12576505,3335,3335,3335,3335,0
|
|
20230627,110500,12576505,3335,3335,3335,3335,0
|
|
20230627,110400,12576505,3335,3335,3335,3335,0
|
|
20230627,110300,12576505,3335,3335,3335,3335,0
|
|
20230627,110200,12576505,3335,3335,3335,3335,0
|
|
20230627,110100,12576505,3335,3335,3335,3335,0
|
|
20230627,110000,12576505,3335,3335,3335,3335,0
|
|
20230627,105900,12576505,3335,3335,3335,3335,0
|
|
20230627,105800,12576505,3335,3335,3335,3335,0
|
|
20230627,105700,12576505,3335,3335,3335,3335,31
|
|
20230627,105600,12473120,3335,3335,3335,3335,0
|
|
20230627,105500,12473120,3335,3335,3335,3335,0
|
|
20230627,105400,12473120,3335,3335,3335,3335,0
|
|
20230627,105300,12473120,3335,3335,3335,3335,11
|
|
20230627,105200,12436435,3335,3335,3335,3335,0
|
|
20230627,105100,12436435,3335,3335,3335,3335,0
|
|
20230627,105000,12436435,3335,3335,3335,3335,0
|
|
20230627,104900,12436435,3335,3335,3335,3335,0
|
|
20230627,104800,12436435,3335,3335,3335,3335,0
|
|
20230627,104700,12436435,3335,3335,3335,3335,0
|
|
20230627,104600,12436435,3335,3335,3335,3335,0
|
|
20230627,104500,12436435,3335,3335,3335,3335,0
|
|
20230627,104400,12436435,3335,3335,3335,3335,0
|
|
20230627,104300,12436435,3335,3335,3335,3335,0
|
|
20230627,104200,12436435,3335,3335,3335,3335,0
|
|
20230627,104100,12436435,3335,3335,3335,3335,0
|
|
20230627,104000,12436435,3335,3335,3335,3335,29
|
|
20230627,103900,12339720,3335,3335,3335,3335,0
|
|
20230627,103800,12339720,3335,3335,3335,3335,76
|
|
20230627,103700,12086260,3335,3335,3335,3335,8
|
|
20230627,103600,12059580,3340,3340,3340,3340,0
|
|
20230627,103500,12059580,3340,3340,3340,3340,0
|
|
20230627,103400,12059580,3340,3340,3340,3340,1
|
|
20230627,103300,12056240,3340,3340,3340,3340,0
|
|
20230627,103200,12056240,3340,3340,3340,3340,0
|
|
20230627,103100,12056240,3340,3340,3340,3340,151
|
|
20230627,103000,11551900,3340,3340,3340,3340,1
|
|
20230627,102900,11548560,3340,3340,3340,3340,0
|
|
20230627,102800,11548560,3340,3340,3340,3340,0
|
|
20230627,102700,11548560,3340,3340,3340,3340,5
|
|
20230627,102600,11531860,3340,3340,3340,3340,0
|
|
20230627,102500,11531860,3340,3340,3340,3340,0
|
|
20230627,102400,11531860,3340,3340,3340,3340,0
|
|
20230627,102300,11531860,3340,3340,3340,3340,0
|
|
20230627,102200,11531860,3340,3340,3340,3340,20
|
|
20230627,102100,11465060,3340,3340,3340,3340,600
|
|
20230627,102000,9461060,3345,3345,3345,3345,0
|
|
20230627,101900,9461060,3345,3345,3345,3345,0
|
|
20230627,101800,9461060,3345,3345,3345,3345,0
|
|
20230627,101700,9461060,3345,3345,3345,3345,0
|
|
20230627,101600,9461060,3345,3345,3345,3345,2
|
|
20230627,101500,9454370,3340,3340,3340,3340,1103
|
|
20230627,101400,5770350,3345,3345,3345,3345,0
|
|
20230627,101300,5770350,3345,3345,3345,3345,0
|
|
20230627,101200,5770350,3345,3345,3345,3345,0
|
|
20230627,101100,5770350,3345,3345,3345,3345,0
|
|
20230627,101000,5770350,3345,3345,3345,3345,4
|
|
20230627,100900,5756970,3345,3345,3345,3345,0
|
|
20230627,100800,5756970,3345,3345,3345,3345,0
|
|
20230627,100700,5756970,3345,3345,3345,3345,0
|
|
20230627,100600,5756970,3345,3345,3345,3345,0
|
|
20230627,100500,5756970,3345,3345,3345,3345,248
|
|
20230627,100400,4927410,3345,3345,3345,3345,1
|
|
20230627,100300,4924065,3345,3345,3345,3345,0
|
|
20230627,100200,4924065,3345,3345,3345,3345,0
|
|
20230627,100100,4924065,3345,3345,3345,3345,3
|
|
20230627,100000,4914030,3345,3345,3345,3345,40
|
|
20230627,095900,4780230,3345,3345,3345,3345,0
|
|
20230627,095800,4780230,3345,3345,3345,3345,0
|
|
20230627,095700,4780230,3345,3345,3345,3345,0
|
|
20230627,095600,4780230,3345,3345,3345,3345,0
|
|
20230627,095500,4780230,3345,3345,3345,3345,22
|
|
20230627,095400,4706640,3345,3345,3345,3345,0
|
|
20230627,095300,4706640,3345,3345,3345,3345,0
|
|
20230627,095200,4706640,3345,3345,3345,3345,0
|
|
20230627,095100,4706640,3345,3345,3345,3345,500
|
|
20230627,095000,3034140,3345,3345,3345,3345,8
|
|
20230627,094900,3007380,3345,3345,3345,3345,0
|
|
20230627,094800,3007380,3345,3345,3345,3345,0
|
|
20230627,094700,3007380,3345,3345,3345,3345,0
|
|
20230627,094600,3007380,3345,3345,3345,3345,0
|
|
20230627,094500,3007380,3345,3345,3345,3345,0
|
|
20230627,094400,3007380,3345,3345,3345,3345,18
|
|
20230627,094300,2947170,3345,3345,3345,3345,0
|
|
20230627,094200,2947170,3345,3345,3345,3345,0
|
|
20230627,094100,2947170,3345,3345,3345,3345,0
|
|
20230627,094000,2947170,3345,3345,3345,3345,0
|
|
20230627,093900,2947170,3345,3345,3345,3345,8
|
|
20230627,093800,2920410,3345,3345,3345,3345,0
|
|
20230627,093700,2920410,3345,3345,3345,3345,1
|
|
20230627,093600,2917065,3345,3345,3345,3345,0
|
|
20230627,093500,2917065,3345,3345,3345,3345,0
|
|
20230627,093400,2917065,3345,3345,3345,3345,0
|
|
20230627,093300,2917065,3345,3345,3345,3345,5
|
|
20230627,093200,2900340,3335,3345,3345,3335,372
|
|
20230627,093100,1656720,3345,3345,3345,3345,1
|
|
20230627,093000,1653375,3340,3340,3340,3340,0
|
|
20230627,092900,1653375,3340,3340,3340,3340,0
|
|
20230627,092800,1653375,3340,3340,3340,3340,0
|
|
20230627,092700,1653375,3340,3340,3340,3340,0
|
|
20230627,092600,1653375,3340,3340,3340,3340,0
|
|
20230627,092500,1653375,3340,3340,3340,3340,0
|
|
20230627,092400,1653375,3340,3340,3340,3340,2
|
|
20230627,092300,1646695,3335,3335,3335,3335,0
|
|
20230627,092200,1646695,3335,3335,3335,3335,3
|
|
20230627,092100,1636690,3340,3340,3340,3340,18
|
|
20230627,092000,1576570,3340,3340,3340,3340,0
|
|
20230627,091900,1576570,3340,3340,3340,3340,0
|
|
20230627,091800,1576570,3340,3340,3340,3340,0
|
|
20230627,091700,1576570,3340,3340,3340,3340,0
|
|
20230627,091600,1576570,3340,3340,3340,3340,14
|
|
20230627,091500,1529810,3340,3340,3340,3340,0
|
|
20230627,091400,1529810,3340,3340,3340,3340,20
|
|
20230627,091300,1463010,3340,3340,3340,3340,100
|
|
20230627,091200,1129010,3345,3345,3345,3345,0
|
|
20230627,091100,1129010,3345,3345,3345,3345,0
|
|
20230627,091000,1129010,3345,3345,3345,3345,0
|
|
20230627,090900,1129010,3345,3345,3345,3345,0
|
|
20230627,090800,1129010,3345,3345,3345,3345,0
|
|
20230627,090700,1129010,3345,3345,3345,3345,0
|
|
20230627,090600,1129010,3345,3345,3345,3345,0
|
|
20230627,090500,1129010,3345,3345,3345,3345,0
|
|
20230627,090400,1129010,3345,3345,3345,3345,18
|
|
20230627,090300,1068800,3340,3340,3340,3340,0
|
|
20230627,090200,1068800,3340,3340,3340,3340,0
|
|
20230627,090100,1068800,3340,3340,3340,3340,0
|
|
20230627,090000,1068800,3340,3340,3340,3340,320
|