583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184000,367455205,4180,4180,4180,4180,1347
|
|
20230627,183900,367455205,4180,4180,4180,4180,0
|
|
20230627,183800,367455205,4180,4180,4180,4180,0
|
|
20230627,183700,367455205,4180,4180,4180,4180,0
|
|
20230627,183600,367455205,4180,4180,4180,4180,0
|
|
20230627,183500,367455205,4180,4180,4180,4180,0
|
|
20230627,183400,367455205,4180,4180,4180,4180,0
|
|
20230627,183300,367455205,4180,4180,4180,4180,0
|
|
20230627,183200,367455205,4180,4180,4180,4180,0
|
|
20230627,183100,367455205,4180,4180,4180,4180,0
|
|
20230627,183000,367455205,4180,4180,4180,4180,0
|
|
20230627,182900,367455205,4180,4180,4180,4180,0
|
|
20230627,182800,367455205,4180,4180,4180,4180,0
|
|
20230627,182700,367455205,4180,4180,4180,4180,0
|
|
20230627,182600,367455205,4180,4180,4180,4180,0
|
|
20230627,182500,367455205,4180,4180,4180,4180,0
|
|
20230627,182400,367455205,4180,4180,4180,4180,0
|
|
20230627,182300,367455205,4180,4180,4180,4180,0
|
|
20230627,182200,367455205,4180,4180,4180,4180,0
|
|
20230627,182100,367455205,4180,4180,4180,4180,0
|
|
20230627,182000,367455205,4180,4180,4180,4180,0
|
|
20230627,181900,367455205,4180,4180,4180,4180,0
|
|
20230627,181800,367455205,4180,4180,4180,4180,0
|
|
20230627,181700,367455205,4180,4180,4180,4180,0
|
|
20230627,181600,367455205,4180,4180,4180,4180,0
|
|
20230627,181500,367455205,4180,4180,4180,4180,0
|
|
20230627,181400,367455205,4180,4180,4180,4180,0
|
|
20230627,181300,367455205,4180,4180,4180,4180,0
|
|
20230627,181200,367455205,4180,4180,4180,4180,0
|
|
20230627,181100,367455205,4180,4180,4180,4180,0
|
|
20230627,181000,367455205,4180,4180,4180,4180,1347
|
|
20230627,180900,367455205,4180,4180,4180,4180,0
|
|
20230627,180800,367455205,4180,4180,4180,4180,0
|
|
20230627,180700,367455205,4180,4180,4180,4180,0
|
|
20230627,180600,367455205,4180,4180,4180,4180,0
|
|
20230627,180500,367455205,4180,4180,4180,4180,0
|
|
20230627,180400,367455205,4180,4180,4180,4180,0
|
|
20230627,180300,367455205,4180,4180,4180,4180,0
|
|
20230627,180200,367455205,4180,4180,4180,4180,0
|
|
20230627,180100,367455205,4180,4180,4180,4180,0
|
|
20230627,180000,367455205,4180,4180,4180,4180,0
|
|
20230627,175900,367455205,4180,4180,4180,4180,0
|
|
20230627,175800,367455205,4180,4180,4180,4180,0
|
|
20230627,175700,367455205,4180,4180,4180,4180,0
|
|
20230627,175600,367455205,4180,4180,4180,4180,0
|
|
20230627,175500,367455205,4180,4180,4180,4180,0
|
|
20230627,175400,367455205,4180,4180,4180,4180,0
|
|
20230627,175300,367455205,4180,4180,4180,4180,0
|
|
20230627,175200,367455205,4180,4180,4180,4180,0
|
|
20230627,175100,367455205,4180,4180,4180,4180,0
|
|
20230627,175000,367455205,4180,4180,4180,4180,0
|
|
20230627,174900,367455205,4180,4180,4180,4180,0
|
|
20230627,174800,367455205,4180,4180,4180,4180,0
|
|
20230627,174700,367455205,4180,4180,4180,4180,0
|
|
20230627,174600,367455205,4180,4180,4180,4180,0
|
|
20230627,174500,367455205,4180,4180,4180,4180,0
|
|
20230627,174400,367455205,4180,4180,4180,4180,0
|
|
20230627,174300,367455205,4180,4180,4180,4180,0
|
|
20230627,174200,367455205,4180,4180,4180,4180,0
|
|
20230627,174100,367455205,4180,4180,4180,4180,0
|
|
20230627,174000,367455205,4180,4180,4180,4180,1347
|
|
20230627,173900,367455205,4180,4180,4180,4180,0
|
|
20230627,173800,367455205,4180,4180,4180,4180,0
|
|
20230627,173700,367455205,4180,4180,4180,4180,0
|
|
20230627,173600,367455205,4180,4180,4180,4180,0
|
|
20230627,173500,367455205,4180,4180,4180,4180,0
|
|
20230627,173400,367455205,4180,4180,4180,4180,0
|
|
20230627,173300,367455205,4180,4180,4180,4180,0
|
|
20230627,173200,367455205,4180,4180,4180,4180,0
|
|
20230627,173100,367455205,4180,4180,4180,4180,0
|
|
20230627,173000,367455205,4180,4180,4180,4180,0
|
|
20230627,172900,367455205,4180,4180,4180,4180,0
|
|
20230627,172800,367455205,4180,4180,4180,4180,0
|
|
20230627,172700,367455205,4180,4180,4180,4180,0
|
|
20230627,172600,367455205,4180,4180,4180,4180,0
|
|
20230627,172500,367455205,4180,4180,4180,4180,0
|
|
20230627,172400,367455205,4180,4180,4180,4180,0
|
|
20230627,172300,367455205,4180,4180,4180,4180,0
|
|
20230627,172200,367455205,4180,4180,4180,4180,0
|
|
20230627,172100,367455205,4180,4180,4180,4180,0
|
|
20230627,172000,367455205,4180,4180,4180,4180,0
|
|
20230627,171900,367455205,4180,4180,4180,4180,0
|
|
20230627,171800,367455205,4180,4180,4180,4180,0
|
|
20230627,171700,367455205,4180,4180,4180,4180,0
|
|
20230627,171600,367455205,4180,4180,4180,4180,0
|
|
20230627,171500,367455205,4180,4180,4180,4180,0
|
|
20230627,171400,367455205,4180,4180,4180,4180,0
|
|
20230627,171300,367455205,4180,4180,4180,4180,0
|
|
20230627,171200,367455205,4180,4180,4180,4180,0
|
|
20230627,171100,367455205,4180,4180,4180,4180,0
|
|
20230627,171000,367455205,4180,4180,4180,4180,1347
|
|
20230627,170900,367455205,4180,4180,4180,4180,0
|
|
20230627,170800,367455205,4180,4180,4180,4180,0
|
|
20230627,170700,367455205,4180,4180,4180,4180,0
|
|
20230627,170600,367455205,4180,4180,4180,4180,0
|
|
20230627,170500,367455205,4180,4180,4180,4180,0
|
|
20230627,170400,367455205,4180,4180,4180,4180,0
|
|
20230627,170300,367455205,4180,4180,4180,4180,0
|
|
20230627,170200,367455205,4180,4180,4180,4180,0
|
|
20230627,170100,367455205,4180,4180,4180,4180,0
|
|
20230627,170000,367455205,4180,4180,4180,4180,0
|
|
20230627,165900,367455205,4180,4180,4180,4180,0
|
|
20230627,165800,367455205,4180,4180,4180,4180,0
|
|
20230627,165700,367455205,4180,4180,4180,4180,0
|
|
20230627,165600,367455205,4180,4180,4180,4180,0
|
|
20230627,165500,367455205,4180,4180,4180,4180,0
|
|
20230627,165400,367455205,4180,4180,4180,4180,0
|
|
20230627,165300,367455205,4180,4180,4180,4180,0
|
|
20230627,165200,367455205,4180,4180,4180,4180,0
|
|
20230627,165100,367455205,4180,4180,4180,4180,0
|
|
20230627,165000,367455205,4180,4180,4180,4180,0
|
|
20230627,164900,367455205,4180,4180,4180,4180,0
|
|
20230627,164800,367455205,4180,4180,4180,4180,0
|
|
20230627,164700,367455205,4180,4180,4180,4180,0
|
|
20230627,164600,367455205,4180,4180,4180,4180,0
|
|
20230627,164500,367455205,4180,4180,4180,4180,0
|
|
20230627,164400,367455205,4180,4180,4180,4180,0
|
|
20230627,164300,367455205,4180,4180,4180,4180,0
|
|
20230627,164200,367455205,4180,4180,4180,4180,0
|
|
20230627,164100,367455205,4180,4180,4180,4180,0
|
|
20230627,164000,367455205,4180,4180,4180,4180,1347
|
|
20230627,163900,367455205,4180,4180,4180,4180,0
|
|
20230627,163800,367455205,4180,4180,4180,4180,0
|
|
20230627,163700,367455205,4180,4180,4180,4180,0
|
|
20230627,163600,367455205,4180,4180,4180,4180,0
|
|
20230627,163500,367455205,4180,4180,4180,4180,0
|
|
20230627,163400,367455205,4180,4180,4180,4180,0
|
|
20230627,163300,367455205,4180,4180,4180,4180,0
|
|
20230627,163200,367455205,4180,4180,4180,4180,0
|
|
20230627,163100,367455205,4180,4180,4180,4180,0
|
|
20230627,163000,367455205,4180,4180,4180,4180,0
|
|
20230627,162900,367455205,4180,4180,4180,4180,0
|
|
20230627,162800,367455205,4180,4180,4180,4180,0
|
|
20230627,162700,367455205,4180,4180,4180,4180,0
|
|
20230627,162600,367455205,4180,4180,4180,4180,0
|
|
20230627,162500,367455205,4180,4180,4180,4180,0
|
|
20230627,162400,367455205,4180,4180,4180,4180,0
|
|
20230627,162300,367455205,4180,4180,4180,4180,0
|
|
20230627,162200,367455205,4180,4180,4180,4180,0
|
|
20230627,162100,367455205,4180,4180,4180,4180,0
|
|
20230627,162000,367455205,4180,4180,4180,4180,0
|
|
20230627,161900,367455205,4180,4180,4180,4180,0
|
|
20230627,161800,367455205,4180,4180,4180,4180,0
|
|
20230627,161700,367455205,4180,4180,4180,4180,0
|
|
20230627,161600,367455205,4180,4180,4180,4180,0
|
|
20230627,161500,367455205,4180,4180,4180,4180,0
|
|
20230627,161400,367455205,4180,4180,4180,4180,0
|
|
20230627,161300,367455205,4180,4180,4180,4180,0
|
|
20230627,161200,367455205,4180,4180,4180,4180,0
|
|
20230627,161100,367455205,4180,4180,4180,4180,0
|
|
20230627,161000,367455205,4180,4180,4180,4180,1347
|
|
20230627,160900,367455205,4180,4180,4180,4180,0
|
|
20230627,160800,367455205,4180,4180,4180,4180,0
|
|
20230627,160700,367455205,4180,4180,4180,4180,0
|
|
20230627,160600,367455205,4180,4180,4180,4180,0
|
|
20230627,160500,367455205,4180,4180,4180,4180,0
|
|
20230627,160400,367455205,4180,4180,4180,4180,0
|
|
20230627,160300,367455205,4180,4180,4180,4180,0
|
|
20230627,160200,367455205,4180,4180,4180,4180,0
|
|
20230627,160100,367455205,4180,4180,4180,4180,0
|
|
20230627,160000,367455205,4180,4180,4180,4180,0
|
|
20230627,155900,367455205,4180,4180,4180,4180,0
|
|
20230627,155800,367455205,4180,4180,4180,4180,0
|
|
20230627,155700,367455205,4180,4180,4180,4180,0
|
|
20230627,155600,367455205,4180,4180,4180,4180,0
|
|
20230627,155500,367455205,4180,4180,4180,4180,0
|
|
20230627,155400,367455205,4180,4180,4180,4180,0
|
|
20230627,155300,367455205,4180,4180,4180,4180,0
|
|
20230627,155200,367455205,4180,4180,4180,4180,0
|
|
20230627,155100,367455205,4180,4180,4180,4180,0
|
|
20230627,155000,367455205,4180,4180,4180,4180,0
|
|
20230627,154900,367455205,4180,4180,4180,4180,0
|
|
20230627,154800,367455205,4180,4180,4180,4180,0
|
|
20230627,154700,367455205,4180,4180,4180,4180,0
|
|
20230627,154600,367455205,4180,4180,4180,4180,0
|
|
20230627,154500,367455205,4180,4180,4180,4180,0
|
|
20230627,154400,367455205,4180,4180,4180,4180,0
|
|
20230627,154300,367455205,4180,4180,4180,4180,0
|
|
20230627,154200,367455205,4180,4180,4180,4180,0
|
|
20230627,154100,367455205,4180,4180,4180,4180,0
|
|
20230627,154000,367455205,4180,4180,4180,4180,1347
|
|
20230627,153900,367455205,4180,4180,4180,4180,0
|
|
20230627,153800,367455205,4180,4180,4180,4180,0
|
|
20230627,153700,367455205,4180,4180,4180,4180,0
|
|
20230627,153600,367455205,4180,4180,4180,4180,0
|
|
20230627,153500,367455205,4180,4180,4180,4180,0
|
|
20230627,153400,367455205,4180,4180,4180,4180,0
|
|
20230627,153300,367455205,4180,4180,4180,4180,0
|
|
20230627,153200,367455205,4180,4180,4180,4180,0
|
|
20230627,153100,367455205,4180,4180,4180,4180,0
|
|
20230627,153000,367455205,4180,4180,4180,4180,1347
|
|
20230627,152900,361824745,4220,4220,4220,4220,0
|
|
20230627,152800,361824745,4220,4220,4220,4220,0
|
|
20230627,152700,361824745,4220,4220,4220,4220,0
|
|
20230627,152600,361824745,4220,4220,4220,4220,0
|
|
20230627,152500,361824745,4220,4220,4220,4220,0
|
|
20230627,152400,361824745,4220,4220,4220,4220,0
|
|
20230627,152300,361824745,4220,4220,4220,4220,0
|
|
20230627,152200,361824745,4220,4220,4220,4220,0
|
|
20230627,152100,361824745,4220,4220,4220,4220,0
|
|
20230627,152000,361824745,4220,4220,4220,4220,0
|
|
20230627,151900,361824745,4220,4180,4220,4180,275
|
|
20230627,151800,360669795,4180,4180,4180,4180,22
|
|
20230627,151700,360577835,4180,4180,4180,4180,588
|
|
20230627,151600,358119995,4180,4180,4180,4180,1
|
|
20230627,151500,358115815,4180,4180,4180,4180,21
|
|
20230627,151400,358028035,4175,4175,4175,4175,1
|
|
20230627,151300,358023860,4175,4175,4175,4175,11
|
|
20230627,151200,357977935,4175,4175,4175,4175,10
|
|
20230627,151100,357936185,4175,4175,4175,4175,19
|
|
20230627,151000,357856860,4180,4180,4180,4180,7
|
|
20230627,150900,357827600,4180,4165,4180,4165,282
|
|
20230627,150800,356653050,4165,4170,4170,4165,203
|
|
20230627,150700,355807545,4165,4180,4180,4165,32
|
|
20230627,150600,355673950,4175,4175,4175,4175,1
|
|
20230627,150500,355669775,4160,4165,4180,4160,2810
|
|
20230627,150400,343973410,4165,4165,4165,4165,261
|
|
20230627,150300,342886345,4165,4165,4180,4165,59
|
|
20230627,150200,342640595,4165,4175,4175,4165,1989
|
|
20230627,150100,334353855,4170,4170,4170,4170,0
|
|
20230627,150000,334353855,4170,4170,4170,4170,0
|
|
20230627,145900,334353855,4170,4170,4170,4170,0
|
|
20230627,145800,334353855,4170,4170,4170,4170,1
|
|
20230627,145700,334349685,4170,4170,4170,4170,0
|
|
20230627,145600,334349685,4170,4180,4180,4170,2
|
|
20230627,145500,334341335,4170,4165,4180,4165,413
|
|
20230627,145400,332619170,4165,4165,4165,4165,0
|
|
20230627,145300,332619170,4165,4165,4165,4165,759
|
|
20230627,145200,329457935,4165,4165,4165,4165,0
|
|
20230627,145100,329457935,4165,4165,4165,4165,0
|
|
20230627,145000,329457935,4165,4170,4170,4165,1906
|
|
20230627,144900,321514645,4170,4170,4170,4170,0
|
|
20230627,144800,321514645,4170,4170,4170,4170,0
|
|
20230627,144700,321514645,4170,4175,4175,4170,795
|
|
20230627,144600,318198420,4180,4180,4180,4180,121
|
|
20230627,144500,317692640,4170,4175,4175,4170,2
|
|
20230627,144400,317684295,4180,4175,4180,4170,654
|
|
20230627,144300,314955815,4175,4175,4175,4175,1
|
|
20230627,144200,314951640,4180,4180,4180,4180,685
|
|
20230627,144100,312088340,4170,4175,4175,4170,533
|
|
20230627,144000,309864185,4170,4175,4175,4170,500
|
|
20230627,143900,307778340,4170,4170,4170,4170,2
|
|
20230627,143800,307770000,4200,4200,4200,4170,4
|
|
20230627,143700,307753260,4170,4170,4200,4170,1104
|
|
20230627,143600,303149550,4200,4175,4200,4175,1001
|
|
20230627,143500,298970350,4175,4175,4175,4175,0
|
|
20230627,143400,298970350,4175,4175,4175,4175,0
|
|
20230627,143300,298970350,4175,4175,4200,4175,26
|
|
20230627,143200,298861205,4200,4200,4200,4175,4
|
|
20230627,143100,298844435,4170,4170,4170,4170,25
|
|
20230627,143000,298740185,4170,4200,4200,4170,2
|
|
20230627,142900,298731815,4170,4180,4200,4170,4754
|
|
20230627,142800,278876475,4200,4200,4200,4200,9
|
|
20230627,142700,278838675,4185,4185,4185,4185,250
|
|
20230627,142600,277792425,4175,4175,4175,4175,0
|
|
20230627,142500,277792425,4175,4175,4175,4175,0
|
|
20230627,142400,277792425,4175,4175,4175,4175,0
|
|
20230627,142300,277792425,4175,4180,4180,4175,65
|
|
20230627,142200,277520735,4210,4210,4210,4210,0
|
|
20230627,142100,277520735,4210,4210,4210,4210,0
|
|
20230627,142000,277520735,4210,4210,4210,4210,0
|
|
20230627,141900,277520735,4210,4210,4210,4210,0
|
|
20230627,141800,277520735,4210,4210,4210,4210,1
|
|
20230627,141700,277516525,4210,4180,4210,4175,217
|
|
20230627,141600,276609450,4180,4180,4180,4180,17
|
|
20230627,141500,276538390,4180,4190,4190,4180,15367
|
|
20230627,141400,212278110,4190,4200,4200,4190,3035
|
|
20230627,141300,199555325,4200,4205,4205,4200,211
|
|
20230627,141200,198668075,4195,4195,4195,4195,0
|
|
20230627,141100,198668075,4195,4195,4195,4195,0
|
|
20230627,141000,198668075,4195,4195,4195,4195,0
|
|
20230627,140900,198668075,4195,4195,4195,4195,0
|
|
20230627,140800,198668075,4195,4195,4195,4195,18
|
|
20230627,140700,198592565,4195,4195,4195,4195,114
|
|
20230627,140600,198114335,4195,4195,4195,4195,0
|
|
20230627,140500,198114335,4195,4210,4220,4195,1311
|
|
20230627,140400,192587805,4200,4200,4200,4200,0
|
|
20230627,140300,192587805,4200,4200,4200,4200,0
|
|
20230627,140200,192587805,4200,4200,4200,4200,65
|
|
20230627,140100,192314805,4190,4190,4190,4190,0
|
|
20230627,140000,192314805,4190,4200,4200,4190,7535
|
|
20230627,135900,160683060,4215,4210,4215,4210,13
|
|
20230627,135800,160628320,4210,4210,4210,4210,2
|
|
20230627,135700,160619900,4210,4205,4210,4205,14
|
|
20230627,135600,160561020,4200,4205,4205,4200,310
|
|
20230627,135500,159257530,4205,4205,4205,4205,22
|
|
20230627,135400,159165020,4205,4205,4205,4205,0
|
|
20230627,135300,159165020,4205,4205,4205,4205,0
|
|
20230627,135200,159165020,4205,4205,4205,4205,0
|
|
20230627,135100,159165020,4205,4205,4205,4205,0
|
|
20230627,135000,159165020,4205,4205,4205,4205,0
|
|
20230627,134900,159165020,4205,4205,4205,4205,0
|
|
20230627,134800,159165020,4205,4215,4215,4205,2
|
|
20230627,134700,159156600,4200,4200,4200,4200,1
|
|
20230627,134600,159152400,4205,4205,4205,4205,2957
|
|
20230627,134500,146718215,4210,4210,4210,4210,0
|
|
20230627,134400,146718215,4210,4210,4210,4210,0
|
|
20230627,134300,146718215,4210,4210,4210,4210,0
|
|
20230627,134200,146718215,4210,4210,4210,4210,0
|
|
20230627,134100,146718215,4210,4210,4210,4210,0
|
|
20230627,134000,146718215,4210,4210,4210,4210,281
|
|
20230627,133900,145535205,4220,4220,4220,4220,0
|
|
20230627,133800,145535205,4220,4220,4220,4220,0
|
|
20230627,133700,145535205,4220,4220,4220,4220,0
|
|
20230627,133600,145535205,4220,4220,4220,4220,0
|
|
20230627,133500,145535205,4220,4220,4220,4220,0
|
|
20230627,133400,145535205,4220,4220,4220,4220,0
|
|
20230627,133300,145535205,4220,4220,4220,4220,0
|
|
20230627,133200,145535205,4220,4210,4220,4210,2
|
|
20230627,133100,145526775,4220,4220,4220,4220,111
|
|
20230627,133000,145058355,4220,4220,4220,4220,0
|
|
20230627,132900,145058355,4220,4220,4220,4220,0
|
|
20230627,132800,145058355,4220,4220,4220,4220,5
|
|
20230627,132700,145037255,4210,4210,4210,4210,0
|
|
20230627,132600,145037255,4210,4210,4210,4210,0
|
|
20230627,132500,145037255,4210,4210,4210,4210,393
|
|
20230627,132400,143382725,4205,4205,4205,4205,0
|
|
20230627,132300,143382725,4205,4205,4205,4205,0
|
|
20230627,132200,143382725,4205,4205,4205,4205,1
|
|
20230627,132100,143378520,4210,4210,4210,4210,0
|
|
20230627,132000,143378520,4210,4210,4210,4210,1
|
|
20230627,131900,143374310,4210,4205,4210,4205,2
|
|
20230627,131800,143365895,4210,4210,4210,4210,0
|
|
20230627,131700,143365895,4210,4210,4210,4210,48
|
|
20230627,131600,143163815,4205,4205,4205,4205,0
|
|
20230627,131500,143163815,4205,4205,4205,4205,0
|
|
20230627,131400,143163815,4205,4205,4205,4205,0
|
|
20230627,131300,143163815,4205,4205,4205,4205,200
|
|
20230627,131200,142322815,4210,4210,4210,4210,150
|
|
20230627,131100,141691315,4210,4205,4210,4205,21
|
|
20230627,131000,141603005,4210,4210,4210,4210,0
|
|
20230627,130900,141603005,4210,4210,4210,4210,0
|
|
20230627,130800,141603005,4210,4210,4210,4210,0
|
|
20230627,130700,141603005,4210,4210,4210,4210,0
|
|
20230627,130600,141603005,4210,4210,4210,4210,0
|
|
20230627,130500,141603005,4210,4210,4210,4210,0
|
|
20230627,130400,141603005,4210,4210,4210,4205,5
|
|
20230627,130300,141581970,4210,4210,4210,4210,10
|
|
20230627,130200,141539870,4210,4210,4210,4210,0
|
|
20230627,130100,141539870,4210,4210,4210,4210,0
|
|
20230627,130000,141539870,4210,4210,4210,4210,0
|
|
20230627,125900,141539870,4210,4210,4210,4210,0
|
|
20230627,125800,141539870,4210,4210,4210,4210,0
|
|
20230627,125700,141539870,4210,4210,4210,4210,0
|
|
20230627,125600,141539870,4210,4210,4210,4210,0
|
|
20230627,125500,141539870,4210,4210,4210,4210,2
|
|
20230627,125400,141531450,4210,4210,4210,4210,0
|
|
20230627,125300,141531450,4210,4210,4210,4210,50
|
|
20230627,125200,141320950,4210,4210,4210,4210,10
|
|
20230627,125100,141278850,4210,4210,4210,4210,111
|
|
20230627,125000,140811540,4210,4210,4210,4210,150
|
|
20230627,124900,140180040,4210,4210,4210,4210,100
|
|
20230627,124800,139759040,4210,4210,4210,4210,0
|
|
20230627,124700,139759040,4210,4210,4210,4210,0
|
|
20230627,124600,139759040,4210,4210,4210,4210,0
|
|
20230627,124500,139759040,4210,4210,4210,4210,4
|
|
20230627,124400,139742200,4210,4210,4210,4210,0
|
|
20230627,124300,139742200,4210,4210,4210,4210,1
|
|
20230627,124200,139737990,4210,4210,4210,4210,0
|
|
20230627,124100,139737990,4210,4210,4210,4210,0
|
|
20230627,124000,139737990,4210,4210,4210,4210,6
|
|
20230627,123900,139712730,4210,4210,4210,4210,31
|
|
20230627,123800,139582220,4205,4205,4205,4205,500
|
|
20230627,123700,137479720,4205,4205,4205,4205,7
|
|
20230627,123600,137450285,4210,4210,4210,4210,60
|
|
20230627,123500,137197685,4210,4210,4210,4210,12
|
|
20230627,123400,137147165,4210,4210,4210,4210,4
|
|
20230627,123300,137130325,4210,4210,4210,4210,0
|
|
20230627,123200,137130325,4210,4210,4210,4210,12
|
|
20230627,123100,137079805,4210,4210,4210,4210,1
|
|
20230627,123000,137075595,4205,4210,4210,4205,11
|
|
20230627,122900,137029290,4210,4210,4210,4210,0
|
|
20230627,122800,137029290,4210,4210,4210,4210,0
|
|
20230627,122700,137029290,4210,4210,4210,4210,0
|
|
20230627,122600,137029290,4210,4210,4210,4210,2
|
|
20230627,122500,137020870,4210,4210,4210,4210,101
|
|
20230627,122400,136595660,4210,4210,4210,4210,0
|
|
20230627,122300,136595660,4210,4210,4210,4210,0
|
|
20230627,122200,136595660,4210,4210,4210,4210,110
|
|
20230627,122100,136132560,4210,4210,4210,4210,0
|
|
20230627,122000,136132560,4210,4210,4210,4210,0
|
|
20230627,121900,136132560,4210,4210,4210,4210,0
|
|
20230627,121800,136132560,4210,4210,4210,4210,0
|
|
20230627,121700,136132560,4210,4210,4210,4210,0
|
|
20230627,121600,136132560,4210,4210,4210,4210,289
|
|
20230627,121500,134915870,4210,4210,4210,4210,0
|
|
20230627,121400,134915870,4210,4210,4210,4210,438
|
|
20230627,121300,133071890,4215,4215,4215,4215,478
|
|
20230627,121200,131057120,4215,4215,4215,4215,0
|
|
20230627,121100,131057120,4215,4215,4215,4215,11
|
|
20230627,121000,131010755,4215,4215,4215,4215,102
|
|
20230627,120900,130580825,4215,4220,4220,4215,2
|
|
20230627,120800,130572390,4215,4215,4215,4215,0
|
|
20230627,120700,130572390,4215,4215,4215,4215,0
|
|
20230627,120600,130572390,4215,4215,4215,4215,0
|
|
20230627,120500,130572390,4215,4215,4215,4215,0
|
|
20230627,120400,130572390,4215,4215,4215,4215,0
|
|
20230627,120300,130572390,4215,4215,4215,4215,0
|
|
20230627,120200,130572390,4215,4215,4215,4215,0
|
|
20230627,120100,130572390,4215,4215,4215,4215,0
|
|
20230627,120000,130572390,4215,4215,4215,4215,0
|
|
20230627,115900,130572390,4215,4215,4215,4215,2
|
|
20230627,115800,130563960,4215,4215,4215,4215,70
|
|
20230627,115700,130268910,4215,4215,4215,4215,0
|
|
20230627,115600,130268910,4215,4215,4215,4215,0
|
|
20230627,115500,130268910,4215,4210,4215,4210,512
|
|
20230627,115400,128110835,4215,4215,4215,4215,0
|
|
20230627,115300,128110835,4215,4215,4215,4215,0
|
|
20230627,115200,128110835,4215,4215,4215,4215,0
|
|
20230627,115100,128110835,4215,4215,4215,4215,0
|
|
20230627,115000,128110835,4215,4215,4215,4215,0
|
|
20230627,114900,128110835,4215,4215,4215,4215,61
|
|
20230627,114800,127853720,4215,4215,4215,4215,1
|
|
20230627,114700,127849505,4215,4215,4215,4215,6
|
|
20230627,114600,127824215,4215,4215,4215,4215,0
|
|
20230627,114500,127824215,4215,4215,4215,4215,0
|
|
20230627,114400,127824215,4215,4215,4215,4215,7
|
|
20230627,114300,127794710,4205,4205,4205,4205,0
|
|
20230627,114200,127794710,4205,4205,4205,4205,0
|
|
20230627,114100,127794710,4205,4205,4205,4205,0
|
|
20230627,114000,127794710,4205,4205,4205,4205,0
|
|
20230627,113900,127794710,4205,4205,4205,4205,0
|
|
20230627,113800,127794710,4205,4205,4205,4205,0
|
|
20230627,113700,127794710,4205,4205,4205,4205,30
|
|
20230627,113600,127668560,4205,4205,4205,4205,50
|
|
20230627,113500,127458310,4205,4205,4205,4205,188
|
|
20230627,113400,126667770,4205,4205,4205,4205,0
|
|
20230627,113300,126667770,4205,4205,4205,4205,4
|
|
20230627,113200,126650950,4210,4210,4210,4210,0
|
|
20230627,113100,126650950,4210,4210,4210,4210,1
|
|
20230627,113000,126646740,4205,4205,4205,4205,0
|
|
20230627,112900,126646740,4205,4205,4205,4205,97
|
|
20230627,112800,126238855,4205,4205,4205,4205,150
|
|
20230627,112700,125608105,4205,4215,4215,4205,2150
|
|
20230627,112600,116555660,4215,4215,4215,4215,0
|
|
20230627,112500,116555660,4215,4215,4215,4215,0
|
|
20230627,112400,116555660,4215,4215,4215,4215,0
|
|
20230627,112300,116555660,4215,4215,4215,4215,0
|
|
20230627,112200,116555660,4215,4215,4215,4215,100
|
|
20230627,112100,116134160,4215,4215,4215,4215,0
|
|
20230627,112000,116134160,4215,4215,4215,4215,100
|
|
20230627,111900,115712660,4215,4215,4215,4215,100
|
|
20230627,111800,115291160,4215,4215,4220,4215,361
|
|
20230627,111700,113769535,4215,4215,4215,4215,5
|
|
20230627,111600,113748460,4215,4215,4215,4215,1
|
|
20230627,111500,113744245,4210,4210,4210,4210,0
|
|
20230627,111400,113744245,4210,4210,4210,4210,200
|
|
20230627,111300,112902245,4215,4215,4215,4215,0
|
|
20230627,111200,112902245,4215,4215,4215,4215,2
|
|
20230627,111100,112893815,4215,4215,4215,4215,73
|
|
20230627,111000,112586120,4215,4215,4215,4215,10
|
|
20230627,110900,112543970,4210,4210,4210,4210,44
|
|
20230627,110800,112358730,4210,4210,4210,4210,60
|
|
20230627,110700,112106130,4210,4210,4210,4210,0
|
|
20230627,110600,112106130,4210,4210,4210,4210,92
|
|
20230627,110500,111718810,4210,4210,4210,4210,0
|
|
20230627,110400,111718810,4210,4210,4210,4210,8
|
|
20230627,110300,111685130,4210,4215,4215,4210,101
|
|
20230627,110200,111259915,4210,4210,4210,4210,4
|
|
20230627,110100,111243075,4210,4210,4210,4210,300
|
|
20230627,110000,109980075,4210,4210,4210,4210,400
|
|
20230627,105900,108296075,4210,4210,4210,4210,5
|
|
20230627,105800,108275025,4210,4210,4210,4210,400
|
|
20230627,105700,106591025,4210,4210,4210,4210,0
|
|
20230627,105600,106591025,4210,4210,4210,4210,0
|
|
20230627,105500,106591025,4210,4210,4210,4210,0
|
|
20230627,105400,106591025,4210,4210,4210,4210,267
|
|
20230627,105300,105466955,4210,4210,4210,4210,30
|
|
20230627,105200,105340655,4210,4210,4210,4210,7
|
|
20230627,105100,105311185,4210,4210,4210,4210,0
|
|
20230627,105000,105311185,4210,4210,4210,4210,787
|
|
20230627,104900,101997915,4205,4205,4205,4205,413
|
|
20230627,104800,100261250,4200,4200,4200,4200,0
|
|
20230627,104700,100261250,4200,4200,4200,4200,40
|
|
20230627,104600,100093250,4205,4205,4205,4205,3
|
|
20230627,104500,100080635,4200,4200,4200,4200,250
|
|
20230627,104400,99030635,4200,4205,4205,4200,1550
|
|
20230627,104300,92520385,4210,4210,4210,4210,0
|
|
20230627,104200,92520385,4210,4210,4210,4210,10
|
|
20230627,104100,92478285,4205,4205,4205,4205,18
|
|
20230627,104000,92402595,4200,4200,4200,4200,181
|
|
20230627,103900,91642395,4200,4200,4200,4200,1
|
|
20230627,103800,91638195,4205,4205,4205,4205,300
|
|
20230627,103700,90376695,4200,4205,4205,4200,446
|
|
20230627,103600,88503490,4205,4205,4205,4205,401
|
|
20230627,103500,86817285,4205,4200,4205,4200,21
|
|
20230627,103400,86729070,4205,4205,4205,4205,1692
|
|
20230627,103300,79614210,4205,4205,4205,4205,0
|
|
20230627,103200,79614210,4205,4205,4205,4205,0
|
|
20230627,103100,79614210,4205,4205,4205,4205,0
|
|
20230627,103000,79614210,4205,4205,4205,4205,104
|
|
20230627,102900,79176890,4210,4210,4210,4210,0
|
|
20230627,102800,79176890,4210,4210,4210,4210,0
|
|
20230627,102700,79176890,4210,4215,4215,4210,31
|
|
20230627,102600,79046325,4215,4215,4215,4210,2697
|
|
20230627,102500,67685460,4220,4220,4220,4220,12
|
|
20230627,102400,67634820,4220,4220,4220,4220,0
|
|
20230627,102300,67634820,4220,4220,4220,4220,0
|
|
20230627,102200,67634820,4220,4220,4220,4220,0
|
|
20230627,102100,67634820,4220,4220,4220,4220,18
|
|
20230627,102000,67558860,4215,4215,4215,4215,20
|
|
20230627,101900,67474560,4215,4215,4215,4215,0
|
|
20230627,101800,67474560,4215,4220,4220,4215,800
|
|
20230627,101700,64100640,4220,4220,4220,4220,1103
|
|
20230627,101600,59445980,4220,4220,4220,4220,100
|
|
20230627,101500,59023980,4220,4220,4220,4220,0
|
|
20230627,101400,59023980,4220,4220,4220,4220,0
|
|
20230627,101300,59023980,4220,4225,4225,4220,169
|
|
20230627,101200,58310735,4225,4225,4225,4225,1
|
|
20230627,101100,58306510,4225,4225,4225,4225,1000
|
|
20230627,101000,54081510,4225,4225,4225,4225,0
|
|
20230627,100900,54081510,4225,4225,4225,4225,0
|
|
20230627,100800,54081510,4225,4225,4225,4225,704
|
|
20230627,100700,51107110,4230,4230,4230,4230,1
|
|
20230627,100600,51102880,4225,4225,4225,4225,60
|
|
20230627,100500,50849380,4220,4220,4220,4220,270
|
|
20230627,100400,49709980,4220,4220,4220,4220,40
|
|
20230627,100300,49541180,4220,4220,4220,4220,4
|
|
20230627,100200,49524300,4220,4220,4220,4220,100
|
|
20230627,100100,49102300,4215,4220,4220,4215,165
|
|
20230627,100000,48406750,4220,4225,4225,4220,39
|
|
20230627,095900,48242130,4225,4225,4225,4225,1
|
|
20230627,095800,48237905,4220,4225,4225,4220,206
|
|
20230627,095700,47368580,4225,4225,4225,4225,27
|
|
20230627,095600,47254505,4225,4220,4225,4220,71
|
|
20230627,095500,46954880,4220,4220,4220,4220,0
|
|
20230627,095400,46954880,4220,4215,4220,4215,102
|
|
20230627,095300,46524450,4215,4215,4215,4215,1
|
|
20230627,095200,46520235,4215,4210,4215,4210,797
|
|
20230627,095100,43160935,4205,4210,4210,4205,501
|
|
20230627,095000,41053130,4210,4210,4210,4210,0
|
|
20230627,094900,41053130,4210,4210,4210,4210,0
|
|
20230627,094800,41053130,4210,4210,4210,4210,5
|
|
20230627,094700,41032080,4210,4210,4210,4210,285
|
|
20230627,094600,39832230,4205,4205,4205,4205,5
|
|
20230627,094500,39811205,4210,4210,4210,4210,0
|
|
20230627,094400,39811205,4210,4210,4210,4210,5
|
|
20230627,094300,39790155,4210,4210,4210,4210,6
|
|
20230627,094200,39764895,4210,4210,4210,4210,14
|
|
20230627,094100,39705955,4210,4210,4210,4210,5
|
|
20230627,094000,39684905,4200,4215,4215,4200,1831
|
|
20230627,093900,31988820,4215,4215,4215,4215,0
|
|
20230627,093800,31988820,4215,4215,4215,4215,0
|
|
20230627,093700,31988820,4215,4215,4215,4215,26
|
|
20230627,093600,31879230,4215,4215,4215,4215,0
|
|
20230627,093500,31879230,4215,4205,4215,4205,1086
|
|
20230627,093400,27303160,4215,4215,4215,4215,81
|
|
20230627,093300,26961745,4215,4215,4215,4215,0
|
|
20230627,093200,26961745,4215,4215,4215,4215,2
|
|
20230627,093100,26953315,4205,4205,4205,4205,100
|
|
20230627,093000,26532815,4205,4205,4215,4205,560
|
|
20230627,092900,24177320,4210,4210,4210,4210,331
|
|
20230627,092800,22783810,4210,4210,4210,4210,0
|
|
20230627,092700,22783810,4210,4210,4210,4210,0
|
|
20230627,092600,22783810,4210,4210,4210,4210,33
|
|
20230627,092500,22644880,4215,4215,4215,4215,14
|
|
20230627,092400,22585870,4210,4210,4210,4210,1
|
|
20230627,092300,22581660,4220,4210,4220,4210,2
|
|
20230627,092200,22573230,4210,4210,4225,4210,133
|
|
20230627,092100,22011940,4210,4220,4220,4210,47
|
|
20230627,092000,21814030,4215,4220,4225,4215,1523
|
|
20230627,091900,15387200,4220,4220,4220,4220,0
|
|
20230627,091800,15387200,4220,4225,4225,4220,478
|
|
20230627,091700,13368975,4225,4230,4230,4225,258
|
|
20230627,091600,12277885,4235,4240,4240,4235,884
|
|
20230627,091500,8531645,4235,4235,4235,4235,0
|
|
20230627,091400,8531645,4235,4235,4235,4235,100
|
|
20230627,091300,8108145,4235,4235,4235,4235,0
|
|
20230627,091200,8108145,4235,4255,4255,4235,1100
|
|
20230627,091100,3432465,4255,4255,4255,4255,6
|
|
20230627,091000,3406935,4260,4260,4260,4260,100
|
|
20230627,090900,2980935,4250,4260,4260,4250,227
|
|
20230627,090800,2016165,4250,4250,4250,4250,0
|
|
20230627,090700,2016165,4250,4250,4250,4250,0
|
|
20230627,090600,2016165,4250,4250,4250,4250,0
|
|
20230627,090500,2016165,4250,4260,4260,4250,228
|
|
20230627,090400,1046955,4260,4260,4260,4260,1
|
|
20230627,090300,1042695,4260,4260,4260,4260,0
|
|
20230627,090200,1042695,4260,4260,4260,4260,23
|
|
20230627,090100,944715,4250,4260,4260,4250,162
|
|
20230627,090000,255600,4260,4260,4260,4260,60
|