634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193100,217467570,5530,5530,5530,5530,3916
|
|
20230627,193000,217467570,5530,5530,5530,5530,0
|
|
20230627,192900,217467570,5530,5530,5530,5530,0
|
|
20230627,192800,217467570,5530,5530,5530,5530,0
|
|
20230627,192700,217467570,5530,5530,5530,5530,0
|
|
20230627,192600,217467570,5530,5530,5530,5530,0
|
|
20230627,192500,217467570,5530,5530,5530,5530,0
|
|
20230627,192400,217467570,5530,5530,5530,5530,0
|
|
20230627,192300,217467570,5530,5530,5530,5530,0
|
|
20230627,192200,217467570,5530,5530,5530,5530,0
|
|
20230627,192100,217467570,5530,5530,5530,5530,0
|
|
20230627,192000,217467570,5530,5530,5530,5530,0
|
|
20230627,191900,217467570,5530,5530,5530,5530,0
|
|
20230627,191800,217467570,5530,5530,5530,5530,0
|
|
20230627,191700,217467570,5530,5530,5530,5530,0
|
|
20230627,191600,217467570,5530,5530,5530,5530,0
|
|
20230627,191500,217467570,5530,5530,5530,5530,0
|
|
20230627,191400,217467570,5530,5530,5530,5530,0
|
|
20230627,191300,217467570,5530,5530,5530,5530,0
|
|
20230627,191200,217467570,5530,5530,5530,5530,0
|
|
20230627,191100,217467570,5530,5530,5530,5530,0
|
|
20230627,191000,217467570,5530,5530,5530,5530,0
|
|
20230627,190900,217467570,5530,5530,5530,5530,0
|
|
20230627,190800,217467570,5530,5530,5530,5530,0
|
|
20230627,190700,217467570,5530,5530,5530,5530,0
|
|
20230627,190600,217467570,5530,5530,5530,5530,0
|
|
20230627,190500,217467570,5530,5530,5530,5530,0
|
|
20230627,190400,217467570,5530,5530,5530,5530,0
|
|
20230627,190300,217467570,5530,5530,5530,5530,0
|
|
20230627,190200,217467570,5530,5530,5530,5530,0
|
|
20230627,190100,217467570,5530,5530,5530,5530,3916
|
|
20230627,190000,217467570,5530,5530,5530,5530,0
|
|
20230627,185900,217467570,5530,5530,5530,5530,0
|
|
20230627,185800,217467570,5530,5530,5530,5530,0
|
|
20230627,185700,217467570,5530,5530,5530,5530,0
|
|
20230627,185600,217467570,5530,5530,5530,5530,0
|
|
20230627,185500,217467570,5530,5530,5530,5530,0
|
|
20230627,185400,217467570,5530,5530,5530,5530,0
|
|
20230627,185300,217467570,5530,5530,5530,5530,0
|
|
20230627,185200,217467570,5530,5530,5530,5530,0
|
|
20230627,185100,217467570,5530,5530,5530,5530,0
|
|
20230627,185000,217467570,5530,5530,5530,5530,0
|
|
20230627,184900,217467570,5530,5530,5530,5530,0
|
|
20230627,184800,217467570,5530,5530,5530,5530,0
|
|
20230627,184700,217467570,5530,5530,5530,5530,0
|
|
20230627,184600,217467570,5530,5530,5530,5530,0
|
|
20230627,184500,217467570,5530,5530,5530,5530,0
|
|
20230627,184400,217467570,5530,5530,5530,5530,0
|
|
20230627,184300,217467570,5530,5530,5530,5530,0
|
|
20230627,184200,217467570,5530,5530,5530,5530,0
|
|
20230627,184100,217467570,5530,5530,5530,5530,0
|
|
20230627,184000,217467570,5530,5530,5530,5530,0
|
|
20230627,183900,217467570,5530,5530,5530,5530,0
|
|
20230627,183800,217467570,5530,5530,5530,5530,0
|
|
20230627,183700,217467570,5530,5530,5530,5530,0
|
|
20230627,183600,217467570,5530,5530,5530,5530,0
|
|
20230627,183500,217467570,5530,5530,5530,5530,0
|
|
20230627,183400,217467570,5530,5530,5530,5530,0
|
|
20230627,183300,217467570,5530,5530,5530,5530,0
|
|
20230627,183200,217467570,5530,5530,5530,5530,0
|
|
20230627,183100,217467570,5530,5530,5530,5530,3916
|
|
20230627,183000,217467570,5530,5530,5530,5530,0
|
|
20230627,182900,217467570,5530,5530,5530,5530,0
|
|
20230627,182800,217467570,5530,5530,5530,5530,0
|
|
20230627,182700,217467570,5530,5530,5530,5530,0
|
|
20230627,182600,217467570,5530,5530,5530,5530,0
|
|
20230627,182500,217467570,5530,5530,5530,5530,0
|
|
20230627,182400,217467570,5530,5530,5530,5530,0
|
|
20230627,182300,217467570,5530,5530,5530,5530,0
|
|
20230627,182200,217467570,5530,5530,5530,5530,0
|
|
20230627,182100,217467570,5530,5530,5530,5530,0
|
|
20230627,182000,217467570,5530,5530,5530,5530,0
|
|
20230627,181900,217467570,5530,5530,5530,5530,0
|
|
20230627,181800,217467570,5530,5530,5530,5530,0
|
|
20230627,181700,217467570,5530,5530,5530,5530,0
|
|
20230627,181600,217467570,5530,5530,5530,5530,0
|
|
20230627,181500,217467570,5530,5530,5530,5530,0
|
|
20230627,181400,217467570,5530,5530,5530,5530,0
|
|
20230627,181300,217467570,5530,5530,5530,5530,0
|
|
20230627,181200,217467570,5530,5530,5530,5530,0
|
|
20230627,181100,217467570,5530,5530,5530,5530,0
|
|
20230627,181000,217467570,5530,5530,5530,5530,0
|
|
20230627,180900,217467570,5530,5530,5530,5530,0
|
|
20230627,180800,217467570,5530,5530,5530,5530,0
|
|
20230627,180700,217467570,5530,5530,5530,5530,0
|
|
20230627,180600,217467570,5530,5530,5530,5530,0
|
|
20230627,180500,217467570,5530,5530,5530,5530,0
|
|
20230627,180400,217467570,5530,5530,5530,5530,0
|
|
20230627,180300,217467570,5530,5530,5530,5530,0
|
|
20230627,180200,217467570,5530,5530,5530,5530,0
|
|
20230627,180100,217467570,5530,5530,5530,5530,3916
|
|
20230627,180000,217467570,5530,5530,5530,5530,0
|
|
20230627,175900,217467570,5530,5530,5530,5530,0
|
|
20230627,175800,217467570,5530,5530,5530,5530,0
|
|
20230627,175700,217467570,5530,5530,5530,5530,0
|
|
20230627,175600,217467570,5530,5530,5530,5530,0
|
|
20230627,175500,217467570,5530,5530,5530,5530,0
|
|
20230627,175400,217467570,5530,5530,5530,5530,0
|
|
20230627,175300,217467570,5530,5530,5530,5530,0
|
|
20230627,175200,217467570,5530,5530,5530,5530,0
|
|
20230627,175100,217467570,5530,5530,5530,5530,0
|
|
20230627,175000,217467570,5530,5530,5530,5530,0
|
|
20230627,174900,217467570,5530,5530,5530,5530,0
|
|
20230627,174800,217467570,5530,5530,5530,5530,0
|
|
20230627,174700,217467570,5530,5530,5530,5530,0
|
|
20230627,174600,217467570,5530,5530,5530,5530,0
|
|
20230627,174500,217467570,5530,5530,5530,5530,0
|
|
20230627,174400,217467570,5530,5530,5530,5530,0
|
|
20230627,174300,217467570,5530,5530,5530,5530,0
|
|
20230627,174200,217467570,5530,5530,5530,5530,0
|
|
20230627,174100,217467570,5530,5530,5530,5530,0
|
|
20230627,174000,217467570,5530,5530,5530,5530,0
|
|
20230627,173900,217467570,5530,5530,5530,5530,0
|
|
20230627,173800,217467570,5530,5530,5530,5530,0
|
|
20230627,173700,217467570,5530,5530,5530,5530,0
|
|
20230627,173600,217467570,5530,5530,5530,5530,0
|
|
20230627,173500,217467570,5530,5530,5530,5530,0
|
|
20230627,173400,217467570,5530,5530,5530,5530,0
|
|
20230627,173300,217467570,5530,5530,5530,5530,0
|
|
20230627,173200,217467570,5530,5530,5530,5530,0
|
|
20230627,173100,217467570,5530,5530,5530,5530,3916
|
|
20230627,173000,217467570,5530,5530,5530,5530,0
|
|
20230627,172900,217467570,5530,5530,5530,5530,0
|
|
20230627,172800,217467570,5530,5530,5530,5530,0
|
|
20230627,172700,217467570,5530,5530,5530,5530,0
|
|
20230627,172600,217467570,5530,5530,5530,5530,0
|
|
20230627,172500,217467570,5530,5530,5530,5530,0
|
|
20230627,172400,217467570,5530,5530,5530,5530,0
|
|
20230627,172300,217467570,5530,5530,5530,5530,0
|
|
20230627,172200,217467570,5530,5530,5530,5530,0
|
|
20230627,172100,217467570,5530,5530,5530,5530,0
|
|
20230627,172000,217467570,5530,5530,5530,5530,0
|
|
20230627,171900,217467570,5530,5530,5530,5530,0
|
|
20230627,171800,217467570,5530,5530,5530,5530,0
|
|
20230627,171700,217467570,5530,5530,5530,5530,0
|
|
20230627,171600,217467570,5530,5530,5530,5530,0
|
|
20230627,171500,217467570,5530,5530,5530,5530,0
|
|
20230627,171400,217467570,5530,5530,5530,5530,0
|
|
20230627,171300,217467570,5530,5530,5530,5530,0
|
|
20230627,171200,217467570,5530,5530,5530,5530,0
|
|
20230627,171100,217467570,5530,5530,5530,5530,0
|
|
20230627,171000,217467570,5530,5530,5530,5530,0
|
|
20230627,170900,217467570,5530,5530,5530,5530,0
|
|
20230627,170800,217467570,5530,5530,5530,5530,0
|
|
20230627,170700,217467570,5530,5530,5530,5530,0
|
|
20230627,170600,217467570,5530,5530,5530,5530,0
|
|
20230627,170500,217467570,5530,5530,5530,5530,0
|
|
20230627,170400,217467570,5530,5530,5530,5530,0
|
|
20230627,170300,217467570,5530,5530,5530,5530,0
|
|
20230627,170200,217467570,5530,5530,5530,5530,0
|
|
20230627,170100,217467570,5530,5530,5530,5530,3916
|
|
20230627,170000,217467570,5530,5530,5530,5530,0
|
|
20230627,165900,217467570,5530,5530,5530,5530,0
|
|
20230627,165800,217467570,5530,5530,5530,5530,0
|
|
20230627,165700,217467570,5530,5530,5530,5530,0
|
|
20230627,165600,217467570,5530,5530,5530,5530,0
|
|
20230627,165500,217467570,5530,5530,5530,5530,0
|
|
20230627,165400,217467570,5530,5530,5530,5530,0
|
|
20230627,165300,217467570,5530,5530,5530,5530,0
|
|
20230627,165200,217467570,5530,5530,5530,5530,0
|
|
20230627,165100,217467570,5530,5530,5530,5530,0
|
|
20230627,165000,217467570,5530,5530,5530,5530,0
|
|
20230627,164900,217467570,5530,5530,5530,5530,0
|
|
20230627,164800,217467570,5530,5530,5530,5530,0
|
|
20230627,164700,217467570,5530,5530,5530,5530,0
|
|
20230627,164600,217467570,5530,5530,5530,5530,0
|
|
20230627,164500,217467570,5530,5530,5530,5530,0
|
|
20230627,164400,217467570,5530,5530,5530,5530,0
|
|
20230627,164300,217467570,5530,5530,5530,5530,0
|
|
20230627,164200,217467570,5530,5530,5530,5530,0
|
|
20230627,164100,217467570,5530,5530,5530,5530,0
|
|
20230627,164000,217467570,5530,5530,5530,5530,0
|
|
20230627,163900,217467570,5530,5530,5530,5530,0
|
|
20230627,163800,217467570,5530,5530,5530,5530,0
|
|
20230627,163700,217467570,5530,5530,5530,5530,0
|
|
20230627,163600,217467570,5530,5530,5530,5530,0
|
|
20230627,163500,217467570,5530,5530,5530,5530,0
|
|
20230627,163400,217467570,5530,5530,5530,5530,0
|
|
20230627,163300,217467570,5530,5530,5530,5530,0
|
|
20230627,163200,217467570,5530,5530,5530,5530,0
|
|
20230627,163100,217467570,5530,5530,5530,5530,3916
|
|
20230627,163000,217467570,5530,5530,5530,5530,0
|
|
20230627,162900,217467570,5530,5530,5530,5530,0
|
|
20230627,162800,217467570,5530,5530,5530,5530,0
|
|
20230627,162700,217467570,5530,5530,5530,5530,0
|
|
20230627,162600,217467570,5530,5530,5530,5530,0
|
|
20230627,162500,217467570,5530,5530,5530,5530,0
|
|
20230627,162400,217467570,5530,5530,5530,5530,0
|
|
20230627,162300,217467570,5530,5530,5530,5530,0
|
|
20230627,162200,217467570,5530,5530,5530,5530,0
|
|
20230627,162100,217467570,5530,5530,5530,5530,0
|
|
20230627,162000,217467570,5530,5530,5530,5530,0
|
|
20230627,161900,217467570,5530,5530,5530,5530,0
|
|
20230627,161800,217467570,5530,5530,5530,5530,0
|
|
20230627,161700,217467570,5530,5530,5530,5530,0
|
|
20230627,161600,217467570,5530,5530,5530,5530,0
|
|
20230627,161500,217467570,5530,5530,5530,5530,0
|
|
20230627,161400,217467570,5530,5530,5530,5530,0
|
|
20230627,161300,217467570,5530,5530,5530,5530,0
|
|
20230627,161200,217467570,5530,5530,5530,5530,0
|
|
20230627,161100,217467570,5530,5530,5530,5530,0
|
|
20230627,161000,217467570,5530,5530,5530,5530,0
|
|
20230627,160900,217467570,5530,5530,5530,5530,0
|
|
20230627,160800,217467570,5530,5530,5530,5530,0
|
|
20230627,160700,217467570,5530,5530,5530,5530,0
|
|
20230627,160600,217467570,5530,5530,5530,5530,0
|
|
20230627,160500,217467570,5530,5530,5530,5530,0
|
|
20230627,160400,217467570,5530,5530,5530,5530,0
|
|
20230627,160300,217467570,5530,5530,5530,5530,0
|
|
20230627,160200,217467570,5530,5530,5530,5530,0
|
|
20230627,160100,217467570,5530,5530,5530,5530,3916
|
|
20230627,160000,217467570,5530,5530,5530,5530,0
|
|
20230627,155900,217467570,5530,5530,5530,5530,0
|
|
20230627,155800,217467570,5530,5530,5530,5530,0
|
|
20230627,155700,217467570,5530,5530,5530,5530,0
|
|
20230627,155600,217467570,5530,5530,5530,5530,0
|
|
20230627,155500,217467570,5530,5530,5530,5530,0
|
|
20230627,155400,217467570,5530,5530,5530,5530,0
|
|
20230627,155300,217467570,5530,5530,5530,5530,0
|
|
20230627,155200,217467570,5530,5530,5530,5530,0
|
|
20230627,155100,217467570,5530,5530,5530,5530,0
|
|
20230627,155000,217467570,5530,5530,5530,5530,0
|
|
20230627,154900,217467570,5530,5530,5530,5530,0
|
|
20230627,154800,217467570,5530,5530,5530,5530,0
|
|
20230627,154700,217467570,5530,5530,5530,5530,0
|
|
20230627,154600,217467570,5530,5530,5530,5530,0
|
|
20230627,154500,217467570,5530,5530,5530,5530,0
|
|
20230627,154400,217467570,5530,5530,5530,5530,0
|
|
20230627,154300,217467570,5530,5530,5530,5530,0
|
|
20230627,154200,217467570,5530,5530,5530,5530,0
|
|
20230627,154100,217467570,5530,5530,5530,5530,0
|
|
20230627,154000,217467570,5530,5530,5530,5530,0
|
|
20230627,153900,217467570,5530,5530,5530,5530,0
|
|
20230627,153800,217467570,5530,5530,5530,5530,0
|
|
20230627,153700,217467570,5530,5530,5530,5530,0
|
|
20230627,153600,217467570,5530,5530,5530,5530,0
|
|
20230627,153500,217467570,5530,5530,5530,5530,0
|
|
20230627,153400,217467570,5530,5530,5530,5530,0
|
|
20230627,153300,217467570,5530,5530,5530,5530,0
|
|
20230627,153200,217467570,5530,5530,5530,5530,0
|
|
20230627,153100,217467570,5530,5530,5530,5530,3916
|
|
20230627,153000,217467570,5530,5530,5530,5530,3916
|
|
20230627,152900,195812090,5540,5540,5540,5540,0
|
|
20230627,152800,195812090,5540,5540,5540,5540,0
|
|
20230627,152700,195812090,5540,5540,5540,5540,0
|
|
20230627,152600,195812090,5540,5540,5540,5540,0
|
|
20230627,152500,195812090,5540,5540,5540,5540,0
|
|
20230627,152400,195812090,5540,5540,5540,5540,0
|
|
20230627,152300,195812090,5540,5540,5540,5540,0
|
|
20230627,152200,195812090,5540,5540,5540,5540,0
|
|
20230627,152100,195812090,5540,5540,5540,5540,0
|
|
20230627,152000,195812090,5540,5540,5540,5540,0
|
|
20230627,151900,195812090,5540,5540,5540,5540,27
|
|
20230627,151800,195662510,5540,5540,5540,5540,12
|
|
20230627,151700,195596030,5540,5540,5540,5540,11
|
|
20230627,151600,195535090,5540,5540,5540,5540,32
|
|
20230627,151500,195357810,5550,5550,5550,5550,33
|
|
20230627,151400,195174660,5550,5550,5550,5550,369
|
|
20230627,151300,193126710,5550,5550,5550,5550,2
|
|
20230627,151200,193115610,5550,5550,5550,5550,83
|
|
20230627,151100,192654960,5550,5550,5550,5550,15
|
|
20230627,151000,192571710,5550,5550,5550,5550,0
|
|
20230627,150900,192571710,5550,5550,5550,5550,0
|
|
20230627,150800,192571710,5550,5550,5550,5550,502
|
|
20230627,150700,189785610,5540,5540,5540,5540,132
|
|
20230627,150600,189054330,5540,5540,5540,5540,267
|
|
20230627,150500,187575150,5550,5550,5550,5550,0
|
|
20230627,150400,187575150,5550,5550,5550,5550,0
|
|
20230627,150300,187575150,5550,5550,5550,5550,0
|
|
20230627,150200,187575150,5550,5550,5550,5550,0
|
|
20230627,150100,187575150,5550,5550,5550,5550,0
|
|
20230627,150000,187575150,5550,5550,5550,5550,1
|
|
20230627,145900,187569600,5540,5540,5540,5540,0
|
|
20230627,145800,187569600,5540,5540,5540,5540,0
|
|
20230627,145700,187569600,5540,5540,5540,5540,4
|
|
20230627,145600,187547440,5540,5540,5540,5540,70
|
|
20230627,145500,187159640,5540,5540,5540,5540,0
|
|
20230627,145400,187159640,5540,5530,5540,5530,480
|
|
20230627,145300,184503740,5530,5530,5530,5530,50
|
|
20230627,145200,184227240,5540,5540,5540,5540,30
|
|
20230627,145100,184061040,5540,5540,5540,5540,6
|
|
20230627,145000,184027800,5540,5540,5540,5540,0
|
|
20230627,144900,184027800,5540,5540,5540,5540,0
|
|
20230627,144800,184027800,5540,5540,5540,5540,0
|
|
20230627,144700,184027800,5540,5540,5540,5540,325
|
|
20230627,144600,182227300,5550,5550,5550,5550,0
|
|
20230627,144500,182227300,5550,5550,5550,5550,0
|
|
20230627,144400,182227300,5550,5550,5550,5550,15
|
|
20230627,144300,182144050,5550,5550,5550,5550,0
|
|
20230627,144200,182144050,5550,5550,5550,5550,434
|
|
20230627,144100,179735350,5550,5550,5550,5550,5
|
|
20230627,144000,179707600,5550,5550,5550,5550,4
|
|
20230627,143900,179685400,5540,5540,5540,5540,0
|
|
20230627,143800,179685400,5540,5540,5540,5540,40
|
|
20230627,143700,179463800,5550,5550,5550,5550,0
|
|
20230627,143600,179463800,5550,5550,5550,5550,0
|
|
20230627,143500,179463800,5550,5550,5550,5550,0
|
|
20230627,143400,179463800,5550,5550,5550,5550,0
|
|
20230627,143300,179463800,5550,5550,5550,5550,10
|
|
20230627,143200,179408300,5540,5540,5540,5540,0
|
|
20230627,143100,179408300,5540,5540,5540,5540,512
|
|
20230627,143000,176571820,5550,5550,5550,5550,4
|
|
20230627,142900,176549620,5550,5550,5550,5550,270
|
|
20230627,142800,175051120,5560,5560,5560,5560,0
|
|
20230627,142700,175051120,5560,5560,5560,5560,0
|
|
20230627,142600,175051120,5560,5560,5560,5560,0
|
|
20230627,142500,175051120,5560,5560,5560,5560,0
|
|
20230627,142400,175051120,5560,5560,5560,5560,0
|
|
20230627,142300,175051120,5560,5560,5560,5560,0
|
|
20230627,142200,175051120,5560,5560,5560,5560,0
|
|
20230627,142100,175051120,5560,5560,5560,5560,0
|
|
20230627,142000,175051120,5560,5560,5560,5560,0
|
|
20230627,141900,175051120,5560,5560,5560,5560,0
|
|
20230627,141800,175051120,5560,5560,5560,5560,1
|
|
20230627,141700,175045560,5550,5550,5550,5550,218
|
|
20230627,141600,173835660,5550,5550,5550,5550,0
|
|
20230627,141500,173835660,5550,5550,5550,5550,0
|
|
20230627,141400,173835660,5550,5550,5550,5550,0
|
|
20230627,141300,173835660,5550,5550,5550,5550,0
|
|
20230627,141200,173835660,5550,5550,5550,5550,0
|
|
20230627,141100,173835660,5550,5550,5550,5550,0
|
|
20230627,141000,173835660,5550,5550,5550,5550,0
|
|
20230627,140900,173835660,5550,5550,5550,5550,0
|
|
20230627,140800,173835660,5550,5550,5550,5550,8
|
|
20230627,140700,173791260,5550,5550,5550,5550,0
|
|
20230627,140600,173791260,5550,5550,5550,5550,0
|
|
20230627,140500,173791260,5550,5550,5550,5550,204
|
|
20230627,140400,172659060,5550,5550,5550,5550,0
|
|
20230627,140300,172659060,5550,5550,5550,5550,708
|
|
20230627,140200,168729660,5550,5550,5550,5550,0
|
|
20230627,140100,168729660,5550,5550,5550,5550,0
|
|
20230627,140000,168729660,5550,5550,5550,5550,0
|
|
20230627,135900,168729660,5550,5550,5550,5550,0
|
|
20230627,135800,168729660,5550,5550,5550,5550,0
|
|
20230627,135700,168729660,5550,5550,5550,5550,0
|
|
20230627,135600,168729660,5550,5550,5550,5550,0
|
|
20230627,135500,168729660,5550,5550,5550,5550,0
|
|
20230627,135400,168729660,5550,5550,5550,5550,0
|
|
20230627,135300,168729660,5550,5550,5550,5550,0
|
|
20230627,135200,168729660,5550,5550,5550,5550,0
|
|
20230627,135100,168729660,5550,5550,5550,5550,1
|
|
20230627,135000,168724110,5550,5550,5550,5550,0
|
|
20230627,134900,168724110,5550,5550,5550,5550,0
|
|
20230627,134800,168724110,5550,5550,5550,5550,116
|
|
20230627,134700,168080310,5550,5550,5550,5550,0
|
|
20230627,134600,168080310,5550,5550,5550,5550,500
|
|
20230627,134500,165305310,5550,5550,5550,5550,0
|
|
20230627,134400,165305310,5550,5550,5550,5550,0
|
|
20230627,134300,165305310,5550,5550,5550,5550,0
|
|
20230627,134200,165305310,5550,5550,5550,5550,0
|
|
20230627,134100,165305310,5550,5550,5550,5550,0
|
|
20230627,134000,165305310,5550,5550,5550,5550,0
|
|
20230627,133900,165305310,5550,5550,5550,5550,0
|
|
20230627,133800,165305310,5550,5550,5550,5550,0
|
|
20230627,133700,165305310,5550,5550,5550,5550,0
|
|
20230627,133600,165305310,5550,5550,5550,5550,5
|
|
20230627,133500,165277560,5550,5550,5550,5550,155
|
|
20230627,133400,164417310,5550,5550,5550,5550,0
|
|
20230627,133300,164417310,5550,5550,5550,5550,0
|
|
20230627,133200,164417310,5550,5550,5550,5550,0
|
|
20230627,133100,164417310,5550,5550,5550,5550,30
|
|
20230627,133000,164250810,5550,5550,5550,5550,0
|
|
20230627,132900,164250810,5550,5550,5550,5550,0
|
|
20230627,132800,164250810,5550,5550,5550,5550,0
|
|
20230627,132700,164250810,5550,5550,5550,5550,0
|
|
20230627,132600,164250810,5550,5550,5550,5550,0
|
|
20230627,132500,164250810,5550,5550,5550,5550,0
|
|
20230627,132400,164250810,5550,5550,5550,5550,84
|
|
20230627,132300,163784610,5560,5560,5560,5560,0
|
|
20230627,132200,163784610,5560,5560,5560,5560,0
|
|
20230627,132100,163784610,5560,5560,5560,5560,0
|
|
20230627,132000,163784610,5560,5560,5560,5560,0
|
|
20230627,131900,163784610,5560,5560,5560,5560,0
|
|
20230627,131800,163784610,5560,5560,5560,5560,0
|
|
20230627,131700,163784610,5560,5560,5560,5560,0
|
|
20230627,131600,163784610,5560,5560,5560,5560,0
|
|
20230627,131500,163784610,5560,5560,5560,5560,20
|
|
20230627,131400,163673410,5550,5550,5550,5550,0
|
|
20230627,131300,163673410,5550,5550,5550,5550,0
|
|
20230627,131200,163673410,5550,5550,5550,5550,20
|
|
20230627,131100,163562410,5550,5550,5550,5550,0
|
|
20230627,131000,163562410,5550,5550,5550,5550,0
|
|
20230627,130900,163562410,5550,5550,5550,5550,0
|
|
20230627,130800,163562410,5550,5550,5550,5550,0
|
|
20230627,130700,163562410,5550,5550,5550,5550,0
|
|
20230627,130600,163562410,5550,5550,5550,5550,0
|
|
20230627,130500,163562410,5550,5550,5560,5550,186
|
|
20230627,130400,162530050,5550,5550,5550,5550,27
|
|
20230627,130300,162380200,5550,5550,5550,5550,113
|
|
20230627,130200,161753050,5540,5540,5540,5540,97
|
|
20230627,130100,161215670,5540,5540,5540,5540,103
|
|
20230627,130000,160645050,5540,5540,5540,5540,0
|
|
20230627,125900,160645050,5540,5540,5540,5540,99
|
|
20230627,125800,160096590,5540,5540,5540,5540,0
|
|
20230627,125700,160096590,5540,5540,5540,5540,0
|
|
20230627,125600,160096590,5540,5540,5540,5540,0
|
|
20230627,125500,160096590,5540,5540,5540,5540,0
|
|
20230627,125400,160096590,5540,5540,5540,5540,0
|
|
20230627,125300,160096590,5540,5540,5540,5540,0
|
|
20230627,125200,160096590,5540,5540,5540,5540,0
|
|
20230627,125100,160096590,5540,5540,5540,5540,0
|
|
20230627,125000,160096590,5540,5540,5540,5540,0
|
|
20230627,124900,160096590,5540,5530,5540,5530,26
|
|
20230627,124800,159952760,5540,5540,5540,5540,40
|
|
20230627,124700,159731160,5540,5540,5540,5540,0
|
|
20230627,124600,159731160,5540,5540,5540,5540,10
|
|
20230627,124500,159675760,5540,5540,5540,5540,0
|
|
20230627,124400,159675760,5540,5540,5540,5540,0
|
|
20230627,124300,159675760,5540,5540,5540,5540,0
|
|
20230627,124200,159675760,5540,5540,5540,5540,0
|
|
20230627,124100,159675760,5540,5540,5540,5540,0
|
|
20230627,124000,159675760,5540,5540,5540,5540,0
|
|
20230627,123900,159675760,5540,5540,5540,5540,0
|
|
20230627,123800,159675760,5540,5540,5540,5540,0
|
|
20230627,123700,159675760,5540,5540,5540,5540,0
|
|
20230627,123600,159675760,5540,5540,5540,5540,0
|
|
20230627,123500,159675760,5540,5540,5540,5540,0
|
|
20230627,123400,159675760,5540,5540,5540,5540,4
|
|
20230627,123300,159653600,5540,5540,5540,5540,0
|
|
20230627,123200,159653600,5540,5540,5540,5540,0
|
|
20230627,123100,159653600,5540,5540,5540,5540,0
|
|
20230627,123000,159653600,5540,5540,5540,5540,0
|
|
20230627,122900,159653600,5540,5540,5540,5540,1
|
|
20230627,122800,159648060,5530,5530,5530,5530,0
|
|
20230627,122700,159648060,5530,5530,5530,5530,772
|
|
20230627,122600,155378900,5530,5530,5530,5530,0
|
|
20230627,122500,155378900,5530,5530,5530,5530,0
|
|
20230627,122400,155378900,5530,5530,5530,5530,0
|
|
20230627,122300,155378900,5530,5530,5530,5530,0
|
|
20230627,122200,155378900,5530,5530,5530,5530,0
|
|
20230627,122100,155378900,5530,5530,5530,5530,0
|
|
20230627,122000,155378900,5530,5530,5530,5530,0
|
|
20230627,121900,155378900,5530,5530,5530,5530,0
|
|
20230627,121800,155378900,5530,5530,5530,5530,188
|
|
20230627,121700,154339260,5530,5530,5530,5530,6
|
|
20230627,121600,154306080,5520,5530,5530,5520,68
|
|
20230627,121500,153930680,5530,5530,5530,5530,0
|
|
20230627,121400,153930680,5530,5530,5530,5530,0
|
|
20230627,121300,153930680,5530,5530,5530,5530,0
|
|
20230627,121200,153930680,5530,5530,5530,5530,0
|
|
20230627,121100,153930680,5530,5530,5530,5530,0
|
|
20230627,121000,153930680,5530,5530,5530,5530,1
|
|
20230627,120900,153925150,5530,5530,5530,5530,0
|
|
20230627,120800,153925150,5530,5530,5530,5530,3
|
|
20230627,120700,153908560,5530,5530,5530,5530,9
|
|
20230627,120600,153858790,5520,5520,5520,5520,0
|
|
20230627,120500,153858790,5520,5520,5520,5520,0
|
|
20230627,120400,153858790,5520,5520,5520,5520,0
|
|
20230627,120300,153858790,5520,5520,5520,5520,0
|
|
20230627,120200,153858790,5520,5520,5520,5520,0
|
|
20230627,120100,153858790,5520,5520,5520,5520,0
|
|
20230627,120000,153858790,5520,5520,5520,5520,0
|
|
20230627,115900,153858790,5520,5520,5520,5520,0
|
|
20230627,115800,153858790,5520,5520,5520,5520,0
|
|
20230627,115700,153858790,5520,5520,5520,5520,700
|
|
20230627,115600,149994790,5530,5530,5530,5530,0
|
|
20230627,115500,149994790,5530,5520,5530,5520,11
|
|
20230627,115400,149933970,5520,5530,5540,5520,1002
|
|
20230627,115300,144400940,5540,5540,5540,5530,13
|
|
20230627,115200,144328930,5540,5540,5540,5540,110
|
|
20230627,115100,143719530,5550,5550,5550,5550,6
|
|
20230627,115000,143686230,5550,5550,5550,5550,3
|
|
20230627,114900,143669580,5550,5550,5550,5550,0
|
|
20230627,114800,143669580,5550,5550,5550,5550,0
|
|
20230627,114700,143669580,5550,5550,5550,5550,8
|
|
20230627,114600,143625180,5550,5550,5550,5550,60
|
|
20230627,114500,143292180,5550,5550,5550,5550,0
|
|
20230627,114400,143292180,5550,5550,5550,5550,0
|
|
20230627,114300,143292180,5550,5550,5550,5550,0
|
|
20230627,114200,143292180,5550,5550,5550,5550,0
|
|
20230627,114100,143292180,5550,5550,5550,5550,2
|
|
20230627,114000,143281080,5550,5550,5550,5550,0
|
|
20230627,113900,143281080,5550,5550,5550,5550,100
|
|
20230627,113800,142726080,5550,5550,5550,5550,0
|
|
20230627,113700,142726080,5550,5550,5550,5550,10
|
|
20230627,113600,142670580,5530,5530,5530,5530,50
|
|
20230627,113500,142394080,5530,5530,5530,5530,0
|
|
20230627,113400,142394080,5530,5530,5530,5530,0
|
|
20230627,113300,142394080,5530,5530,5530,5530,0
|
|
20230627,113200,142394080,5530,5530,5530,5530,0
|
|
20230627,113100,142394080,5530,5530,5530,5530,0
|
|
20230627,113000,142394080,5530,5530,5530,5530,0
|
|
20230627,112900,142394080,5530,5530,5530,5530,0
|
|
20230627,112800,142394080,5530,5530,5530,5530,0
|
|
20230627,112700,142394080,5530,5540,5540,5530,82
|
|
20230627,112600,141940520,5540,5540,5540,5540,0
|
|
20230627,112500,141940520,5540,5530,5540,5510,4724
|
|
20230627,112400,115866940,5540,5540,5540,5540,152
|
|
20230627,112300,115024860,5550,5550,5550,5550,74
|
|
20230627,112200,114614160,5570,5570,5570,5570,0
|
|
20230627,112100,114614160,5570,5570,5570,5570,0
|
|
20230627,112000,114614160,5570,5570,5570,5570,0
|
|
20230627,111900,114614160,5570,5570,5570,5570,0
|
|
20230627,111800,114614160,5570,5570,5570,5570,0
|
|
20230627,111700,114614160,5570,5570,5570,5570,0
|
|
20230627,111600,114614160,5570,5570,5570,5570,1
|
|
20230627,111500,114608590,5570,5570,5570,5570,0
|
|
20230627,111400,114608590,5570,5570,5570,5570,0
|
|
20230627,111300,114608590,5570,5570,5570,5570,0
|
|
20230627,111200,114608590,5570,5570,5570,5570,0
|
|
20230627,111100,114608590,5570,5570,5570,5570,0
|
|
20230627,111000,114608590,5570,5570,5570,5570,5
|
|
20230627,110900,114580740,5550,5550,5550,5550,240
|
|
20230627,110800,113248740,5590,5590,5590,5590,0
|
|
20230627,110700,113248740,5590,5590,5590,5590,0
|
|
20230627,110600,113248740,5590,5590,5590,5590,0
|
|
20230627,110500,113248740,5590,5590,5590,5590,0
|
|
20230627,110400,113248740,5590,5590,5590,5590,0
|
|
20230627,110300,113248740,5590,5560,5590,5500,13832
|
|
20230627,110200,36839520,5560,5560,5560,5560,0
|
|
20230627,110100,36839520,5560,5560,5560,5560,0
|
|
20230627,110000,36839520,5560,5560,5560,5560,0
|
|
20230627,105900,36839520,5560,5560,5560,5560,0
|
|
20230627,105800,36839520,5560,5560,5560,5560,0
|
|
20230627,105700,36839520,5560,5560,5560,5560,0
|
|
20230627,105600,36839520,5560,5560,5560,5560,0
|
|
20230627,105500,36839520,5560,5560,5560,5560,10
|
|
20230627,105400,36783920,5560,5560,5560,5560,0
|
|
20230627,105300,36783920,5560,5560,5560,5560,0
|
|
20230627,105200,36783920,5560,5560,5560,5560,0
|
|
20230627,105100,36783920,5560,5560,5560,5560,0
|
|
20230627,105000,36783920,5560,5560,5560,5560,0
|
|
20230627,104900,36783920,5560,5560,5560,5560,0
|
|
20230627,104800,36783920,5560,5560,5560,5560,0
|
|
20230627,104700,36783920,5560,5560,5560,5560,0
|
|
20230627,104600,36783920,5560,5560,5560,5560,0
|
|
20230627,104500,36783920,5560,5560,5560,5560,0
|
|
20230627,104400,36783920,5560,5560,5560,5560,0
|
|
20230627,104300,36783920,5560,5560,5560,5560,0
|
|
20230627,104200,36783920,5560,5560,5560,5560,0
|
|
20230627,104100,36783920,5560,5560,5560,5560,0
|
|
20230627,104000,36783920,5560,5560,5560,5560,0
|
|
20230627,103900,36783920,5560,5560,5560,5560,0
|
|
20230627,103800,36783920,5560,5560,5560,5560,9
|
|
20230627,103700,36733880,5550,5550,5550,5550,0
|
|
20230627,103600,36733880,5550,5550,5550,5550,0
|
|
20230627,103500,36733880,5550,5550,5550,5550,0
|
|
20230627,103400,36733880,5550,5550,5550,5550,1
|
|
20230627,103300,36728330,5550,5550,5550,5550,0
|
|
20230627,103200,36728330,5550,5550,5550,5550,0
|
|
20230627,103100,36728330,5550,5570,5570,5550,2925
|
|
20230627,103000,20489470,5570,5570,5570,5570,300
|
|
20230627,102900,18818470,5570,5570,5570,5570,0
|
|
20230627,102800,18818470,5570,5570,5570,5570,0
|
|
20230627,102700,18818470,5570,5570,5570,5570,0
|
|
20230627,102600,18818470,5570,5570,5570,5570,0
|
|
20230627,102500,18818470,5570,5570,5570,5570,0
|
|
20230627,102400,18818470,5570,5570,5570,5570,20
|
|
20230627,102300,18707070,5570,5570,5570,5570,50
|
|
20230627,102200,18428570,5580,5580,5580,5580,0
|
|
20230627,102100,18428570,5580,5580,5580,5580,0
|
|
20230627,102000,18428570,5580,5580,5580,5580,0
|
|
20230627,101900,18428570,5580,5580,5580,5580,100
|
|
20230627,101800,17870570,5590,5590,5590,5590,0
|
|
20230627,101700,17870570,5590,5590,5590,5590,0
|
|
20230627,101600,17870570,5590,5590,5590,5590,1
|
|
20230627,101500,17864980,5580,5580,5580,5580,0
|
|
20230627,101400,17864980,5580,5580,5580,5580,200
|
|
20230627,101300,16748980,5570,5570,5570,5570,0
|
|
20230627,101200,16748980,5570,5570,5570,5570,10
|
|
20230627,101100,16693280,5590,5590,5590,5590,0
|
|
20230627,101000,16693280,5590,5590,5590,5590,0
|
|
20230627,100900,16693280,5590,5590,5590,5590,0
|
|
20230627,100800,16693280,5590,5590,5590,5590,0
|
|
20230627,100700,16693280,5590,5590,5590,5590,0
|
|
20230627,100600,16693280,5590,5590,5590,5590,0
|
|
20230627,100500,16693280,5590,5590,5590,5590,0
|
|
20230627,100400,16693280,5590,5590,5590,5590,0
|
|
20230627,100300,16693280,5590,5590,5590,5590,0
|
|
20230627,100200,16693280,5590,5580,5590,5580,210
|
|
20230627,100100,15520730,5580,5580,5580,5580,0
|
|
20230627,100000,15520730,5580,5580,5580,5580,0
|
|
20230627,095900,15520730,5580,5580,5580,5580,10
|
|
20230627,095800,15464930,5580,5580,5580,5580,45
|
|
20230627,095700,15213830,5580,5580,5580,5580,0
|
|
20230627,095600,15213830,5580,5580,5580,5580,10
|
|
20230627,095500,15158030,5580,5580,5580,5580,0
|
|
20230627,095400,15158030,5580,5580,5580,5580,1
|
|
20230627,095300,15152450,5590,5590,5590,5590,0
|
|
20230627,095200,15152450,5590,5590,5590,5590,500
|
|
20230627,095100,12357450,5590,5590,5590,5590,0
|
|
20230627,095000,12357450,5590,5590,5590,5590,0
|
|
20230627,094900,12357450,5590,5590,5590,5590,0
|
|
20230627,094800,12357450,5590,5590,5590,5590,0
|
|
20230627,094700,12357450,5590,5590,5590,5590,0
|
|
20230627,094600,12357450,5590,5590,5590,5590,0
|
|
20230627,094500,12357450,5590,5590,5590,5590,0
|
|
20230627,094400,12357450,5590,5590,5590,5590,0
|
|
20230627,094300,12357450,5590,5590,5590,5590,0
|
|
20230627,094200,12357450,5590,5590,5590,5590,0
|
|
20230627,094100,12357450,5590,5590,5590,5590,0
|
|
20230627,094000,12357450,5590,5590,5590,5590,0
|
|
20230627,093900,12357450,5590,5590,5590,5590,0
|
|
20230627,093800,12357450,5590,5590,5590,5590,0
|
|
20230627,093700,12357450,5590,5590,5590,5590,9
|
|
20230627,093600,12307140,5590,5590,5590,5590,0
|
|
20230627,093500,12307140,5590,5590,5590,5590,0
|
|
20230627,093400,12307140,5590,5590,5590,5590,2
|
|
20230627,093300,12295960,5590,5590,5590,5590,3
|
|
20230627,093200,12279190,5570,5570,5570,5570,2
|
|
20230627,093100,12268050,5570,5570,5570,5570,3
|
|
20230627,093000,12251340,5590,5590,5590,5590,0
|
|
20230627,092900,12251340,5590,5590,5590,5590,457
|
|
20230627,092800,9696710,5570,5570,5570,5570,0
|
|
20230627,092700,9696710,5570,5570,5570,5570,0
|
|
20230627,092600,9696710,5570,5570,5570,5570,0
|
|
20230627,092500,9696710,5570,5570,5570,5570,0
|
|
20230627,092400,9696710,5570,5570,5570,5570,50
|
|
20230627,092300,9418210,5600,5600,5600,5600,0
|
|
20230627,092200,9418210,5600,5600,5600,5600,0
|
|
20230627,092100,9418210,5600,5600,5600,5600,0
|
|
20230627,092000,9418210,5600,5600,5600,5600,0
|
|
20230627,091900,9418210,5600,5600,5600,5600,0
|
|
20230627,091800,9418210,5600,5560,5600,5560,179
|
|
20230627,091700,8418150,5560,5560,5560,5560,10
|
|
20230627,091600,8362550,5560,5570,5570,5560,2
|
|
20230627,091500,8351420,5570,5570,5570,5570,0
|
|
20230627,091400,8351420,5570,5570,5570,5570,0
|
|
20230627,091300,8351420,5570,5540,5570,5540,114
|
|
20230627,091200,7717880,5550,5550,5550,5550,700
|
|
20230627,091100,3832880,5550,5570,5570,5550,300
|
|
20230627,091000,2166790,5570,5570,5570,5570,0
|
|
20230627,090900,2166790,5570,5570,5570,5570,0
|
|
20230627,090800,2166790,5570,5570,5570,5570,0
|
|
20230627,090700,2166790,5570,5570,5570,5570,0
|
|
20230627,090600,2166790,5570,5570,5570,5570,0
|
|
20230627,090500,2166790,5570,5570,5570,5570,0
|
|
20230627,090400,2166790,5570,5570,5570,5570,100
|
|
20230627,090300,1609790,5570,5570,5570,5570,0
|
|
20230627,090200,1609790,5570,5570,5570,5570,0
|
|
20230627,090100,1609790,5570,5570,5570,5570,0
|
|
20230627,090000,1609790,5570,5580,5580,5570,289
|