593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185000,145946600,5380,5380,5380,5380,458
|
|
20230627,184900,145946600,5380,5380,5380,5380,0
|
|
20230627,184800,145946600,5380,5380,5380,5380,0
|
|
20230627,184700,145946600,5380,5380,5380,5380,0
|
|
20230627,184600,145946600,5380,5380,5380,5380,0
|
|
20230627,184500,145946600,5380,5380,5380,5380,0
|
|
20230627,184400,145946600,5380,5380,5380,5380,0
|
|
20230627,184300,145946600,5380,5380,5380,5380,0
|
|
20230627,184200,145946600,5380,5380,5380,5380,0
|
|
20230627,184100,145946600,5380,5380,5380,5380,0
|
|
20230627,184000,145946600,5380,5380,5380,5380,0
|
|
20230627,183900,145946600,5380,5380,5380,5380,0
|
|
20230627,183800,145946600,5380,5380,5380,5380,0
|
|
20230627,183700,145946600,5380,5380,5380,5380,0
|
|
20230627,183600,145946600,5380,5380,5380,5380,0
|
|
20230627,183500,145946600,5380,5380,5380,5380,0
|
|
20230627,183400,145946600,5380,5380,5380,5380,0
|
|
20230627,183300,145946600,5380,5380,5380,5380,0
|
|
20230627,183200,145946600,5380,5380,5380,5380,0
|
|
20230627,183100,145946600,5380,5380,5380,5380,0
|
|
20230627,183000,145946600,5380,5380,5380,5380,0
|
|
20230627,182900,145946600,5380,5380,5380,5380,0
|
|
20230627,182800,145946600,5380,5380,5380,5380,0
|
|
20230627,182700,145946600,5380,5380,5380,5380,0
|
|
20230627,182600,145946600,5380,5380,5380,5380,0
|
|
20230627,182500,145946600,5380,5380,5380,5380,0
|
|
20230627,182400,145946600,5380,5380,5380,5380,0
|
|
20230627,182300,145946600,5380,5380,5380,5380,0
|
|
20230627,182200,145946600,5380,5380,5380,5380,0
|
|
20230627,182100,145946600,5380,5380,5380,5380,0
|
|
20230627,182000,145946600,5380,5380,5380,5380,458
|
|
20230627,181900,145946600,5380,5380,5380,5380,0
|
|
20230627,181800,145946600,5380,5380,5380,5380,0
|
|
20230627,181700,145946600,5380,5380,5380,5380,0
|
|
20230627,181600,145946600,5380,5380,5380,5380,0
|
|
20230627,181500,145946600,5380,5380,5380,5380,0
|
|
20230627,181400,145946600,5380,5380,5380,5380,0
|
|
20230627,181300,145946600,5380,5380,5380,5380,0
|
|
20230627,181200,145946600,5380,5380,5380,5380,0
|
|
20230627,181100,145946600,5380,5380,5380,5380,0
|
|
20230627,181000,145946600,5380,5380,5380,5380,0
|
|
20230627,180900,145946600,5380,5380,5380,5380,0
|
|
20230627,180800,145946600,5380,5380,5380,5380,0
|
|
20230627,180700,145946600,5380,5380,5380,5380,0
|
|
20230627,180600,145946600,5380,5380,5380,5380,0
|
|
20230627,180500,145946600,5380,5380,5380,5380,0
|
|
20230627,180400,145946600,5380,5380,5380,5380,0
|
|
20230627,180300,145946600,5380,5380,5380,5380,0
|
|
20230627,180200,145946600,5380,5380,5380,5380,0
|
|
20230627,180100,145946600,5380,5380,5380,5380,0
|
|
20230627,180000,145946600,5380,5380,5380,5380,0
|
|
20230627,175900,145946600,5380,5380,5380,5380,0
|
|
20230627,175800,145946600,5380,5380,5380,5380,0
|
|
20230627,175700,145946600,5380,5380,5380,5380,0
|
|
20230627,175600,145946600,5380,5380,5380,5380,0
|
|
20230627,175500,145946600,5380,5380,5380,5380,0
|
|
20230627,175400,145946600,5380,5380,5380,5380,0
|
|
20230627,175300,145946600,5380,5380,5380,5380,0
|
|
20230627,175200,145946600,5380,5380,5380,5380,0
|
|
20230627,175100,145946600,5380,5380,5380,5380,0
|
|
20230627,175000,145946600,5380,5380,5380,5380,458
|
|
20230627,174900,145946600,5380,5380,5380,5380,0
|
|
20230627,174800,145946600,5380,5380,5380,5380,0
|
|
20230627,174700,145946600,5380,5380,5380,5380,0
|
|
20230627,174600,145946600,5380,5380,5380,5380,0
|
|
20230627,174500,145946600,5380,5380,5380,5380,0
|
|
20230627,174400,145946600,5380,5380,5380,5380,0
|
|
20230627,174300,145946600,5380,5380,5380,5380,0
|
|
20230627,174200,145946600,5380,5380,5380,5380,0
|
|
20230627,174100,145946600,5380,5380,5380,5380,0
|
|
20230627,174000,145946600,5380,5380,5380,5380,0
|
|
20230627,173900,145946600,5380,5380,5380,5380,0
|
|
20230627,173800,145946600,5380,5380,5380,5380,0
|
|
20230627,173700,145946600,5380,5380,5380,5380,0
|
|
20230627,173600,145946600,5380,5380,5380,5380,0
|
|
20230627,173500,145946600,5380,5380,5380,5380,0
|
|
20230627,173400,145946600,5380,5380,5380,5380,0
|
|
20230627,173300,145946600,5380,5380,5380,5380,0
|
|
20230627,173200,145946600,5380,5380,5380,5380,0
|
|
20230627,173100,145946600,5380,5380,5380,5380,0
|
|
20230627,173000,145946600,5380,5380,5380,5380,0
|
|
20230627,172900,145946600,5380,5380,5380,5380,0
|
|
20230627,172800,145946600,5380,5380,5380,5380,0
|
|
20230627,172700,145946600,5380,5380,5380,5380,0
|
|
20230627,172600,145946600,5380,5380,5380,5380,0
|
|
20230627,172500,145946600,5380,5380,5380,5380,0
|
|
20230627,172400,145946600,5380,5380,5380,5380,0
|
|
20230627,172300,145946600,5380,5380,5380,5380,0
|
|
20230627,172200,145946600,5380,5380,5380,5380,0
|
|
20230627,172100,145946600,5380,5380,5380,5380,0
|
|
20230627,172000,145946600,5380,5380,5380,5380,458
|
|
20230627,171900,145946600,5380,5380,5380,5380,0
|
|
20230627,171800,145946600,5380,5380,5380,5380,0
|
|
20230627,171700,145946600,5380,5380,5380,5380,0
|
|
20230627,171600,145946600,5380,5380,5380,5380,0
|
|
20230627,171500,145946600,5380,5380,5380,5380,0
|
|
20230627,171400,145946600,5380,5380,5380,5380,0
|
|
20230627,171300,145946600,5380,5380,5380,5380,0
|
|
20230627,171200,145946600,5380,5380,5380,5380,0
|
|
20230627,171100,145946600,5380,5380,5380,5380,0
|
|
20230627,171000,145946600,5380,5380,5380,5380,0
|
|
20230627,170900,145946600,5380,5380,5380,5380,0
|
|
20230627,170800,145946600,5380,5380,5380,5380,0
|
|
20230627,170700,145946600,5380,5380,5380,5380,0
|
|
20230627,170600,145946600,5380,5380,5380,5380,0
|
|
20230627,170500,145946600,5380,5380,5380,5380,0
|
|
20230627,170400,145946600,5380,5380,5380,5380,0
|
|
20230627,170300,145946600,5380,5380,5380,5380,0
|
|
20230627,170200,145946600,5380,5380,5380,5380,0
|
|
20230627,170100,145946600,5380,5380,5380,5380,0
|
|
20230627,170000,145946600,5380,5380,5380,5380,0
|
|
20230627,165900,145946600,5380,5380,5380,5380,0
|
|
20230627,165800,145946600,5380,5380,5380,5380,0
|
|
20230627,165700,145946600,5380,5380,5380,5380,0
|
|
20230627,165600,145946600,5380,5380,5380,5380,0
|
|
20230627,165500,145946600,5380,5380,5380,5380,0
|
|
20230627,165400,145946600,5380,5380,5380,5380,0
|
|
20230627,165300,145946600,5380,5380,5380,5380,0
|
|
20230627,165200,145946600,5380,5380,5380,5380,0
|
|
20230627,165100,145946600,5380,5380,5380,5380,0
|
|
20230627,165000,145946600,5380,5380,5380,5380,458
|
|
20230627,164900,145946600,5380,5380,5380,5380,0
|
|
20230627,164800,145946600,5380,5380,5380,5380,0
|
|
20230627,164700,145946600,5380,5380,5380,5380,0
|
|
20230627,164600,145946600,5380,5380,5380,5380,0
|
|
20230627,164500,145946600,5380,5380,5380,5380,0
|
|
20230627,164400,145946600,5380,5380,5380,5380,0
|
|
20230627,164300,145946600,5380,5380,5380,5380,0
|
|
20230627,164200,145946600,5380,5380,5380,5380,0
|
|
20230627,164100,145946600,5380,5380,5380,5380,0
|
|
20230627,164000,145946600,5380,5380,5380,5380,0
|
|
20230627,163900,145946600,5380,5380,5380,5380,0
|
|
20230627,163800,145946600,5380,5380,5380,5380,0
|
|
20230627,163700,145946600,5380,5380,5380,5380,0
|
|
20230627,163600,145946600,5380,5380,5380,5380,0
|
|
20230627,163500,145946600,5380,5380,5380,5380,0
|
|
20230627,163400,145946600,5380,5380,5380,5380,0
|
|
20230627,163300,145946600,5380,5380,5380,5380,0
|
|
20230627,163200,145946600,5380,5380,5380,5380,0
|
|
20230627,163100,145946600,5380,5380,5380,5380,0
|
|
20230627,163000,145946600,5380,5380,5380,5380,0
|
|
20230627,162900,145946600,5380,5380,5380,5380,0
|
|
20230627,162800,145946600,5380,5380,5380,5380,0
|
|
20230627,162700,145946600,5380,5380,5380,5380,0
|
|
20230627,162600,145946600,5380,5380,5380,5380,0
|
|
20230627,162500,145946600,5380,5380,5380,5380,0
|
|
20230627,162400,145946600,5380,5380,5380,5380,0
|
|
20230627,162300,145946600,5380,5380,5380,5380,0
|
|
20230627,162200,145946600,5380,5380,5380,5380,0
|
|
20230627,162100,145946600,5380,5380,5380,5380,0
|
|
20230627,162000,145946600,5380,5380,5380,5380,458
|
|
20230627,161900,145946600,5380,5380,5380,5380,0
|
|
20230627,161800,145946600,5380,5380,5380,5380,0
|
|
20230627,161700,145946600,5380,5380,5380,5380,0
|
|
20230627,161600,145946600,5380,5380,5380,5380,0
|
|
20230627,161500,145946600,5380,5380,5380,5380,0
|
|
20230627,161400,145946600,5380,5380,5380,5380,0
|
|
20230627,161300,145946600,5380,5380,5380,5380,0
|
|
20230627,161200,145946600,5380,5380,5380,5380,0
|
|
20230627,161100,145946600,5380,5380,5380,5380,0
|
|
20230627,161000,145946600,5380,5380,5380,5380,0
|
|
20230627,160900,145946600,5380,5380,5380,5380,0
|
|
20230627,160800,145946600,5380,5380,5380,5380,0
|
|
20230627,160700,145946600,5380,5380,5380,5380,0
|
|
20230627,160600,145946600,5380,5380,5380,5380,0
|
|
20230627,160500,145946600,5380,5380,5380,5380,0
|
|
20230627,160400,145946600,5380,5380,5380,5380,0
|
|
20230627,160300,145946600,5380,5380,5380,5380,0
|
|
20230627,160200,145946600,5380,5380,5380,5380,0
|
|
20230627,160100,145946600,5380,5380,5380,5380,0
|
|
20230627,160000,145946600,5380,5380,5380,5380,0
|
|
20230627,155900,145946600,5380,5380,5380,5380,0
|
|
20230627,155800,145946600,5380,5380,5380,5380,0
|
|
20230627,155700,145946600,5380,5380,5380,5380,0
|
|
20230627,155600,145946600,5380,5380,5380,5380,0
|
|
20230627,155500,145946600,5380,5380,5380,5380,0
|
|
20230627,155400,145946600,5380,5380,5380,5380,0
|
|
20230627,155300,145946600,5380,5380,5380,5380,0
|
|
20230627,155200,145946600,5380,5380,5380,5380,0
|
|
20230627,155100,145946600,5380,5380,5380,5380,0
|
|
20230627,155000,145946600,5380,5380,5380,5380,458
|
|
20230627,154900,145946600,5380,5380,5380,5380,0
|
|
20230627,154800,145946600,5380,5380,5380,5380,0
|
|
20230627,154700,145946600,5380,5380,5380,5380,0
|
|
20230627,154600,145946600,5380,5380,5380,5380,0
|
|
20230627,154500,145946600,5380,5380,5380,5380,0
|
|
20230627,154400,145946600,5380,5380,5380,5380,0
|
|
20230627,154300,145946600,5380,5380,5380,5380,0
|
|
20230627,154200,145946600,5380,5380,5380,5380,0
|
|
20230627,154100,145946600,5380,5380,5380,5380,0
|
|
20230627,154000,145946600,5380,5380,5380,5380,0
|
|
20230627,153900,145946600,5380,5380,5380,5380,0
|
|
20230627,153800,145946600,5380,5380,5380,5380,0
|
|
20230627,153700,145946600,5380,5380,5380,5380,0
|
|
20230627,153600,145946600,5380,5380,5380,5380,0
|
|
20230627,153500,145946600,5380,5380,5380,5380,0
|
|
20230627,153400,145946600,5380,5380,5380,5380,0
|
|
20230627,153300,145946600,5380,5380,5380,5380,0
|
|
20230627,153200,145946600,5380,5380,5380,5380,0
|
|
20230627,153100,145946600,5380,5380,5380,5380,0
|
|
20230627,153000,145946600,5380,5380,5380,5380,458
|
|
20230627,152900,143482560,5370,5370,5370,5370,0
|
|
20230627,152800,143482560,5370,5370,5370,5370,0
|
|
20230627,152700,143482560,5370,5370,5370,5370,0
|
|
20230627,152600,143482560,5370,5370,5370,5370,0
|
|
20230627,152500,143482560,5370,5370,5370,5370,0
|
|
20230627,152400,143482560,5370,5370,5370,5370,0
|
|
20230627,152300,143482560,5370,5370,5370,5370,0
|
|
20230627,152200,143482560,5370,5370,5370,5370,0
|
|
20230627,152100,143482560,5370,5370,5370,5370,0
|
|
20230627,152000,143482560,5370,5370,5370,5370,0
|
|
20230627,151900,143482560,5370,5380,5380,5370,19
|
|
20230627,151800,143380520,5350,5350,5350,5350,81
|
|
20230627,151700,142947170,5380,5380,5380,5380,10
|
|
20230627,151600,142893370,5380,5380,5380,5380,1
|
|
20230627,151500,142887990,5360,5360,5360,5360,0
|
|
20230627,151400,142887990,5360,5360,5360,5360,359
|
|
20230627,151300,140963750,5360,5360,5360,5360,10
|
|
20230627,151200,140910150,5360,5360,5360,5360,1
|
|
20230627,151100,140904790,5350,5350,5350,5350,0
|
|
20230627,151000,140904790,5350,5350,5350,5350,0
|
|
20230627,150900,140904790,5350,5350,5350,5350,202
|
|
20230627,150800,139824090,5360,5360,5360,5360,0
|
|
20230627,150700,139824090,5360,5360,5360,5360,0
|
|
20230627,150600,139824090,5360,5350,5360,5350,100
|
|
20230627,150500,139289080,5330,5340,5340,5330,700
|
|
20230627,150400,135556320,5340,5340,5340,5340,41
|
|
20230627,150300,135337380,5330,5340,5340,5330,900
|
|
20230627,150200,130536760,5360,5360,5360,5360,0
|
|
20230627,150100,130536760,5360,5360,5360,5360,0
|
|
20230627,150000,130536760,5360,5360,5360,5360,0
|
|
20230627,145900,130536760,5360,5360,5360,5360,0
|
|
20230627,145800,130536760,5360,5360,5360,5360,0
|
|
20230627,145700,130536760,5360,5360,5360,5360,0
|
|
20230627,145600,130536760,5360,5360,5360,5360,0
|
|
20230627,145500,130536760,5360,5360,5360,5360,0
|
|
20230627,145400,130536760,5360,5360,5360,5360,0
|
|
20230627,145300,130536760,5360,5360,5360,5360,0
|
|
20230627,145200,130536760,5360,5360,5360,5360,0
|
|
20230627,145100,130536760,5360,5360,5360,5360,0
|
|
20230627,145000,130536760,5360,5360,5360,5360,0
|
|
20230627,144900,130536760,5360,5360,5360,5360,0
|
|
20230627,144800,130536760,5360,5360,5360,5360,0
|
|
20230627,144700,130536760,5360,5360,5360,5360,0
|
|
20230627,144600,130536760,5360,5360,5360,5360,0
|
|
20230627,144500,130536760,5360,5360,5360,5360,0
|
|
20230627,144400,130536760,5360,5360,5360,5360,1
|
|
20230627,144300,130531400,5350,5360,5360,5350,2
|
|
20230627,144200,130520690,5350,5350,5350,5350,149
|
|
20230627,144100,129723540,5350,5350,5350,5350,1
|
|
20230627,144000,129718190,5330,5330,5330,5330,0
|
|
20230627,143900,129718190,5330,5330,5330,5330,0
|
|
20230627,143800,129718190,5330,5330,5330,5330,0
|
|
20230627,143700,129718190,5330,5330,5330,5330,0
|
|
20230627,143600,129718190,5330,5330,5330,5330,0
|
|
20230627,143500,129718190,5330,5330,5330,5330,0
|
|
20230627,143400,129718190,5330,5330,5330,5330,0
|
|
20230627,143300,129718190,5330,5330,5330,5330,0
|
|
20230627,143200,129718190,5330,5330,5330,5330,0
|
|
20230627,143100,129718190,5330,5330,5330,5330,0
|
|
20230627,143000,129718190,5330,5330,5330,5330,0
|
|
20230627,142900,129718190,5330,5330,5330,5330,0
|
|
20230627,142800,129718190,5330,5330,5330,5330,0
|
|
20230627,142700,129718190,5330,5330,5330,5330,0
|
|
20230627,142600,129718190,5330,5330,5330,5330,0
|
|
20230627,142500,129718190,5330,5330,5330,5330,0
|
|
20230627,142400,129718190,5330,5330,5330,5330,0
|
|
20230627,142300,129718190,5330,5330,5330,5330,0
|
|
20230627,142200,129718190,5330,5330,5330,5330,0
|
|
20230627,142100,129718190,5330,5330,5330,5330,0
|
|
20230627,142000,129718190,5330,5330,5330,5330,162
|
|
20230627,141900,128854730,5330,5330,5330,5330,0
|
|
20230627,141800,128854730,5330,5330,5330,5330,0
|
|
20230627,141700,128854730,5330,5330,5330,5330,1
|
|
20230627,141600,128849400,5360,5360,5360,5360,0
|
|
20230627,141500,128849400,5360,5360,5360,5360,11
|
|
20230627,141400,128790440,5330,5340,5340,5330,480
|
|
20230627,141300,126231020,5340,5340,5340,5340,196
|
|
20230627,141200,125184380,5340,5340,5340,5340,0
|
|
20230627,141100,125184380,5340,5340,5340,5340,0
|
|
20230627,141000,125184380,5340,5340,5340,5340,0
|
|
20230627,140900,125184380,5340,5340,5340,5340,5
|
|
20230627,140800,125157680,5340,5340,5340,5340,0
|
|
20230627,140700,125157680,5340,5340,5340,5340,0
|
|
20230627,140600,125157680,5340,5340,5340,5340,5
|
|
20230627,140500,125130980,5310,5310,5310,5310,0
|
|
20230627,140400,125130980,5310,5310,5310,5310,0
|
|
20230627,140300,125130980,5310,5330,5330,5310,1184
|
|
20230627,140200,118843790,5340,5340,5340,5340,1
|
|
20230627,140100,118838450,5340,5350,5350,5340,4
|
|
20230627,140000,118817070,5360,5360,5360,5360,2
|
|
20230627,135900,118806350,5360,5340,5360,5340,83
|
|
20230627,135800,118362460,5340,5340,5340,5340,0
|
|
20230627,135700,118362460,5340,5340,5340,5340,1
|
|
20230627,135600,118357120,5320,5320,5320,5320,540
|
|
20230627,135500,115484320,5340,5340,5340,5340,0
|
|
20230627,135400,115484320,5340,5340,5340,5340,1
|
|
20230627,135300,115478980,5330,5330,5330,5330,0
|
|
20230627,135200,115478980,5330,5330,5330,5330,402
|
|
20230627,135100,113336320,5330,5330,5330,5330,0
|
|
20230627,135000,113336320,5330,5330,5330,5330,0
|
|
20230627,134900,113336320,5330,5330,5330,5330,0
|
|
20230627,134800,113336320,5330,5330,5330,5330,0
|
|
20230627,134700,113336320,5330,5330,5330,5330,0
|
|
20230627,134600,113336320,5330,5330,5330,5330,0
|
|
20230627,134500,113336320,5330,5330,5330,5330,0
|
|
20230627,134400,113336320,5330,5330,5330,5330,0
|
|
20230627,134300,113336320,5330,5330,5330,5330,134
|
|
20230627,134200,112622100,5330,5330,5330,5330,0
|
|
20230627,134100,112622100,5330,5330,5330,5330,0
|
|
20230627,134000,112622100,5330,5330,5330,5330,50
|
|
20230627,133900,112355600,5330,5330,5330,5330,0
|
|
20230627,133800,112355600,5330,5330,5330,5330,100
|
|
20230627,133700,111822600,5340,5340,5340,5340,0
|
|
20230627,133600,111822600,5340,5340,5340,5340,0
|
|
20230627,133500,111822600,5340,5340,5340,5340,1
|
|
20230627,133400,111817260,5350,5350,5350,5350,0
|
|
20230627,133300,111817260,5350,5350,5350,5350,0
|
|
20230627,133200,111817260,5350,5350,5350,5350,0
|
|
20230627,133100,111817260,5350,5350,5350,5350,0
|
|
20230627,133000,111817260,5350,5350,5350,5350,0
|
|
20230627,132900,111817260,5350,5350,5350,5350,0
|
|
20230627,132800,111817260,5350,5350,5350,5350,0
|
|
20230627,132700,111817260,5350,5350,5350,5350,0
|
|
20230627,132600,111817260,5350,5350,5350,5330,110
|
|
20230627,132500,111230760,5340,5340,5340,5340,0
|
|
20230627,132400,111230760,5340,5340,5340,5340,2
|
|
20230627,132300,111220080,5340,5340,5340,5340,65
|
|
20230627,132200,110872980,5340,5340,5340,5340,28
|
|
20230627,132100,110723460,5340,5340,5340,5340,0
|
|
20230627,132000,110723460,5340,5340,5340,5340,0
|
|
20230627,131900,110723460,5340,5340,5340,5340,0
|
|
20230627,131800,110723460,5340,5340,5340,5340,0
|
|
20230627,131700,110723460,5340,5340,5340,5340,0
|
|
20230627,131600,110723460,5340,5340,5340,5340,0
|
|
20230627,131500,110723460,5340,5340,5340,5340,0
|
|
20230627,131400,110723460,5340,5340,5340,5340,0
|
|
20230627,131300,110723460,5340,5340,5340,5340,0
|
|
20230627,131200,110723460,5340,5340,5340,5340,0
|
|
20230627,131100,110723460,5340,5340,5340,5340,0
|
|
20230627,131000,110723460,5340,5340,5340,5340,0
|
|
20230627,130900,110723460,5340,5340,5340,5340,0
|
|
20230627,130800,110723460,5340,5340,5340,5340,0
|
|
20230627,130700,110723460,5340,5340,5340,5340,1
|
|
20230627,130600,110718120,5320,5320,5320,5320,0
|
|
20230627,130500,110718120,5320,5320,5320,5320,0
|
|
20230627,130400,110718120,5320,5320,5320,5320,0
|
|
20230627,130300,110718120,5320,5320,5320,5320,176
|
|
20230627,130200,109781800,5330,5330,5330,5330,0
|
|
20230627,130100,109781800,5330,5330,5330,5330,0
|
|
20230627,130000,109781800,5330,5330,5330,5330,0
|
|
20230627,125900,109781800,5330,5330,5330,5330,0
|
|
20230627,125800,109781800,5330,5330,5330,5330,0
|
|
20230627,125700,109781800,5330,5330,5330,5330,0
|
|
20230627,125600,109781800,5330,5340,5340,5330,1099
|
|
20230627,125500,103924120,5340,5340,5340,5340,0
|
|
20230627,125400,103924120,5340,5340,5340,5340,0
|
|
20230627,125300,103924120,5340,5340,5340,5340,0
|
|
20230627,125200,103924120,5340,5340,5340,5340,0
|
|
20230627,125100,103924120,5340,5340,5340,5340,0
|
|
20230627,125000,103924120,5340,5340,5340,5340,0
|
|
20230627,124900,103924120,5340,5340,5340,5340,0
|
|
20230627,124800,103924120,5340,5340,5340,5340,0
|
|
20230627,124700,103924120,5340,5340,5340,5340,0
|
|
20230627,124600,103924120,5340,5340,5340,5340,0
|
|
20230627,124500,103924120,5340,5340,5340,5340,0
|
|
20230627,124400,103924120,5340,5340,5340,5340,2
|
|
20230627,124300,103913440,5340,5340,5340,5340,0
|
|
20230627,124200,103913440,5340,5340,5340,5340,0
|
|
20230627,124100,103913440,5340,5340,5340,5340,0
|
|
20230627,124000,103913440,5340,5340,5340,5340,0
|
|
20230627,123900,103913440,5340,5340,5340,5340,0
|
|
20230627,123800,103913440,5340,5340,5340,5340,0
|
|
20230627,123700,103913440,5340,5340,5340,5340,5
|
|
20230627,123600,103886740,5340,5340,5340,5340,0
|
|
20230627,123500,103886740,5340,5340,5340,5340,0
|
|
20230627,123400,103886740,5340,5340,5340,5340,0
|
|
20230627,123300,103886740,5340,5340,5340,5340,0
|
|
20230627,123200,103886740,5340,5340,5340,5340,0
|
|
20230627,123100,103886740,5340,5340,5340,5340,0
|
|
20230627,123000,103886740,5340,5340,5340,5340,0
|
|
20230627,122900,103886740,5340,5340,5340,5340,0
|
|
20230627,122800,103886740,5340,5340,5340,5340,30
|
|
20230627,122700,103726540,5340,5340,5340,5340,0
|
|
20230627,122600,103726540,5340,5340,5340,5340,0
|
|
20230627,122500,103726540,5340,5340,5340,5340,0
|
|
20230627,122400,103726540,5340,5340,5340,5340,0
|
|
20230627,122300,103726540,5340,5340,5340,5340,0
|
|
20230627,122200,103726540,5340,5340,5340,5340,0
|
|
20230627,122100,103726540,5340,5340,5340,5340,0
|
|
20230627,122000,103726540,5340,5340,5340,5340,0
|
|
20230627,121900,103726540,5340,5340,5340,5340,0
|
|
20230627,121800,103726540,5340,5340,5340,5340,0
|
|
20230627,121700,103726540,5340,5340,5340,5340,0
|
|
20230627,121600,103726540,5340,5340,5340,5340,99
|
|
20230627,121500,103197880,5340,5340,5340,5340,0
|
|
20230627,121400,103197880,5340,5340,5340,5340,0
|
|
20230627,121300,103197880,5340,5340,5340,5340,0
|
|
20230627,121200,103197880,5340,5340,5340,5340,0
|
|
20230627,121100,103197880,5340,5340,5340,5340,0
|
|
20230627,121000,103197880,5340,5340,5340,5340,0
|
|
20230627,120900,103197880,5340,5340,5340,5340,0
|
|
20230627,120800,103197880,5340,5340,5340,5340,0
|
|
20230627,120700,103197880,5340,5340,5340,5340,0
|
|
20230627,120600,103197880,5340,5340,5340,5340,0
|
|
20230627,120500,103197880,5340,5340,5340,5340,0
|
|
20230627,120400,103197880,5340,5340,5340,5340,0
|
|
20230627,120300,103197880,5340,5340,5340,5340,0
|
|
20230627,120200,103197880,5340,5340,5340,5340,0
|
|
20230627,120100,103197880,5340,5340,5340,5340,0
|
|
20230627,120000,103197880,5340,5340,5340,5340,0
|
|
20230627,115900,103197880,5340,5340,5340,5340,0
|
|
20230627,115800,103197880,5340,5340,5340,5340,0
|
|
20230627,115700,103197880,5340,5340,5340,5340,0
|
|
20230627,115600,103197880,5340,5340,5340,5340,4
|
|
20230627,115500,103176520,5310,5310,5310,5310,0
|
|
20230627,115400,103176520,5310,5310,5310,5310,0
|
|
20230627,115300,103176520,5310,5310,5310,5310,0
|
|
20230627,115200,103176520,5310,5310,5310,5310,0
|
|
20230627,115100,103176520,5310,5310,5310,5310,25
|
|
20230627,115000,103043770,5340,5340,5340,5340,0
|
|
20230627,114900,103043770,5340,5340,5340,5340,1
|
|
20230627,114800,103038430,5350,5350,5350,5350,0
|
|
20230627,114700,103038430,5350,5350,5350,5350,0
|
|
20230627,114600,103038430,5350,5350,5350,5350,0
|
|
20230627,114500,103038430,5350,5350,5350,5350,0
|
|
20230627,114400,103038430,5350,5350,5350,5350,0
|
|
20230627,114300,103038430,5350,5350,5350,5350,0
|
|
20230627,114200,103038430,5350,5350,5350,5350,0
|
|
20230627,114100,103038430,5350,5350,5350,5350,0
|
|
20230627,114000,103038430,5350,5350,5350,5350,0
|
|
20230627,113900,103038430,5350,5350,5350,5350,0
|
|
20230627,113800,103038430,5350,5350,5350,5350,0
|
|
20230627,113700,103038430,5350,5340,5350,5340,6
|
|
20230627,113600,103006350,5300,5300,5300,5300,0
|
|
20230627,113500,103006350,5300,5310,5310,5300,25
|
|
20230627,113400,102873830,5340,5340,5340,5340,100
|
|
20230627,113300,102339830,5340,5340,5340,5340,6
|
|
20230627,113200,102307790,5340,5340,5340,5340,0
|
|
20230627,113100,102307790,5340,5340,5340,5340,0
|
|
20230627,113000,102307790,5340,5340,5340,5340,1
|
|
20230627,112900,102302450,5340,5340,5340,5340,1
|
|
20230627,112800,102297110,5300,5300,5300,5300,0
|
|
20230627,112700,102297110,5300,5310,5310,5300,218
|
|
20230627,112600,101141440,5360,5360,5360,5360,0
|
|
20230627,112500,101141440,5360,5360,5360,5360,0
|
|
20230627,112400,101141440,5360,5350,5360,5350,30
|
|
20230627,112300,100980890,5300,5300,5300,5300,0
|
|
20230627,112200,100980890,5300,5300,5300,5300,0
|
|
20230627,112100,100980890,5300,5310,5310,5300,462
|
|
20230627,112000,98531480,5300,5300,5300,5300,0
|
|
20230627,111900,98531480,5300,5330,5330,5300,25
|
|
20230627,111800,98398800,5300,5300,5300,5300,0
|
|
20230627,111700,98398800,5300,5300,5300,5300,0
|
|
20230627,111600,98398800,5300,5300,5300,5300,0
|
|
20230627,111500,98398800,5300,5300,5300,5300,0
|
|
20230627,111400,98398800,5300,5300,5300,5300,0
|
|
20230627,111300,98398800,5300,5300,5300,5300,0
|
|
20230627,111200,98398800,5300,5300,5300,5300,0
|
|
20230627,111100,98398800,5300,5300,5300,5300,0
|
|
20230627,111000,98398800,5300,5300,5300,5300,0
|
|
20230627,110900,98398800,5300,5300,5300,5300,0
|
|
20230627,110800,98398800,5300,5300,5300,5300,65
|
|
20230627,110700,98054300,5300,5300,5300,5300,0
|
|
20230627,110600,98054300,5300,5300,5300,5300,0
|
|
20230627,110500,98054300,5300,5300,5300,5300,0
|
|
20230627,110400,98054300,5300,5300,5300,5300,0
|
|
20230627,110300,98054300,5300,5310,5310,5300,111
|
|
20230627,110200,97464920,5350,5350,5350,5310,79
|
|
20230627,110100,97045350,5310,5310,5310,5310,0
|
|
20230627,110000,97045350,5310,5310,5310,5310,0
|
|
20230627,105900,97045350,5310,5310,5310,5310,0
|
|
20230627,105800,97045350,5310,5310,5310,5310,0
|
|
20230627,105700,97045350,5310,5310,5310,5310,0
|
|
20230627,105600,97045350,5310,5310,5310,5310,0
|
|
20230627,105500,97045350,5310,5310,5310,5310,0
|
|
20230627,105400,97045350,5310,5310,5310,5310,0
|
|
20230627,105300,97045350,5310,5310,5310,5310,0
|
|
20230627,105200,97045350,5310,5310,5310,5310,0
|
|
20230627,105100,97045350,5310,5310,5310,5310,0
|
|
20230627,105000,97045350,5310,5310,5310,5310,0
|
|
20230627,104900,97045350,5310,5310,5310,5310,0
|
|
20230627,104800,97045350,5310,5310,5310,5310,0
|
|
20230627,104700,97045350,5310,5310,5310,5310,25
|
|
20230627,104600,96912600,5360,5340,5360,5340,300
|
|
20230627,104500,95308100,5290,5290,5290,5290,0
|
|
20230627,104400,95308100,5290,5290,5290,5290,0
|
|
20230627,104300,95308100,5290,5290,5290,5290,0
|
|
20230627,104200,95308100,5290,5290,5290,5290,33
|
|
20230627,104100,95133530,5290,5290,5290,5290,0
|
|
20230627,104000,95133530,5290,5300,5300,5290,347
|
|
20230627,103900,93295400,5320,5320,5320,5320,0
|
|
20230627,103800,93295400,5320,5320,5320,5320,0
|
|
20230627,103700,93295400,5320,5320,5320,5320,0
|
|
20230627,103600,93295400,5320,5320,5320,5320,1496
|
|
20230627,103500,85336680,5320,5320,5320,5320,2
|
|
20230627,103400,85326040,5300,5320,5320,5300,511
|
|
20230627,103300,82612580,5320,5320,5320,5320,0
|
|
20230627,103200,82612580,5320,5320,5320,5320,0
|
|
20230627,103100,82612580,5320,5320,5320,5320,516
|
|
20230627,103000,79867460,5330,5330,5330,5330,0
|
|
20230627,102900,79867460,5330,5330,5330,5330,0
|
|
20230627,102800,79867460,5330,5330,5330,5330,0
|
|
20230627,102700,79867460,5330,5330,5330,5330,50
|
|
20230627,102600,79600960,5330,5330,5330,5330,62
|
|
20230627,102500,79270500,5330,5330,5330,5330,0
|
|
20230627,102400,79270500,5330,5330,5330,5330,17
|
|
20230627,102300,79179890,5330,5330,5330,5330,0
|
|
20230627,102200,79179890,5330,5330,5330,5330,0
|
|
20230627,102100,79179890,5330,5330,5330,5330,100
|
|
20230627,102000,78646890,5320,5320,5320,5320,0
|
|
20230627,101900,78646890,5320,5320,5320,5320,0
|
|
20230627,101800,78646890,5320,5320,5320,5320,0
|
|
20230627,101700,78646890,5320,5320,5320,5320,0
|
|
20230627,101600,78646890,5320,5320,5320,5320,36
|
|
20230627,101500,78455370,5320,5320,5320,5320,25
|
|
20230627,101400,78322370,5320,5320,5320,5320,0
|
|
20230627,101300,78322370,5320,5320,5320,5320,0
|
|
20230627,101200,78322370,5320,5320,5320,5320,21
|
|
20230627,101100,78210650,5320,5320,5320,5320,0
|
|
20230627,101000,78210650,5320,5320,5320,5320,0
|
|
20230627,100900,78210650,5320,5320,5320,5320,1
|
|
20230627,100800,78205330,5310,5310,5310,5310,0
|
|
20230627,100700,78205330,5310,5310,5310,5310,1
|
|
20230627,100600,78200020,5310,5310,5310,5310,0
|
|
20230627,100500,78200020,5310,5310,5310,5310,0
|
|
20230627,100400,78200020,5310,5310,5310,5310,5
|
|
20230627,100300,78173470,5320,5320,5320,5320,0
|
|
20230627,100200,78173470,5320,5320,5320,5320,0
|
|
20230627,100100,78173470,5320,5320,5320,5320,1
|
|
20230627,100000,78168150,5270,5270,5270,5270,0
|
|
20230627,095900,78168150,5270,5280,5280,5270,965
|
|
20230627,095800,73077600,5280,5290,5290,5280,630
|
|
20230627,095700,69745700,5290,5300,5300,5270,1517
|
|
20230627,095600,61728730,5300,5310,5310,5300,2328
|
|
20230627,095500,49390140,5310,5330,5350,5310,3574
|
|
20230627,095400,30389500,5320,5320,5320,5320,0
|
|
20230627,095300,30389500,5320,5320,5320,5320,0
|
|
20230627,095200,30389500,5320,5320,5320,5320,0
|
|
20230627,095100,30389500,5320,5320,5320,5320,0
|
|
20230627,095000,30389500,5320,5320,5320,5320,0
|
|
20230627,094900,30389500,5320,5320,5320,5320,0
|
|
20230627,094800,30389500,5320,5320,5320,5320,0
|
|
20230627,094700,30389500,5320,5320,5320,5320,0
|
|
20230627,094600,30389500,5320,5320,5320,5320,0
|
|
20230627,094500,30389500,5320,5320,5320,5320,195
|
|
20230627,094400,29352100,5320,5320,5320,5320,20
|
|
20230627,094300,29245700,5320,5320,5320,5320,26
|
|
20230627,094200,29107380,5320,5320,5320,5320,0
|
|
20230627,094100,29107380,5320,5320,5320,5320,0
|
|
20230627,094000,29107380,5320,5320,5320,5320,0
|
|
20230627,093900,29107380,5320,5320,5320,5320,0
|
|
20230627,093800,29107380,5320,5320,5320,5320,0
|
|
20230627,093700,29107380,5320,5320,5320,5320,0
|
|
20230627,093600,29107380,5320,5330,5330,5320,182
|
|
20230627,093500,28138630,5320,5330,5330,5320,765
|
|
20230627,093400,24067800,5330,5330,5330,5330,377
|
|
20230627,093300,22058390,5330,5330,5330,5330,0
|
|
20230627,093200,22058390,5330,5330,5330,5330,38
|
|
20230627,093100,21855850,5330,5330,5330,5330,0
|
|
20230627,093000,21855850,5330,5330,5330,5330,0
|
|
20230627,092900,21855850,5330,5330,5330,5330,0
|
|
20230627,092800,21855850,5330,5330,5330,5330,667
|
|
20230627,092700,18300740,5330,5340,5340,5330,98
|
|
20230627,092600,17778220,5330,5330,5330,5330,0
|
|
20230627,092500,17778220,5330,5330,5330,5330,0
|
|
20230627,092400,17778220,5330,5330,5330,5330,500
|
|
20230627,092300,15113220,5320,5320,5320,5320,0
|
|
20230627,092200,15113220,5320,5340,5340,5320,712
|
|
20230627,092100,11319270,5340,5340,5340,5340,7
|
|
20230627,092000,11281890,5330,5330,5330,5330,0
|
|
20230627,091900,11281890,5330,5330,5330,5330,0
|
|
20230627,091800,11281890,5330,5330,5330,5330,0
|
|
20230627,091700,11281890,5330,5330,5330,5330,0
|
|
20230627,091600,11281890,5330,5350,5350,5330,350
|
|
20230627,091500,9412200,5360,5360,5360,5360,6
|
|
20230627,091400,9380040,5360,5360,5360,5360,0
|
|
20230627,091300,9380040,5360,5360,5360,5360,101
|
|
20230627,091200,8838680,5400,5400,5400,5400,10
|
|
20230627,091100,8784680,5360,5360,5360,5360,5
|
|
20230627,091000,8757880,5350,5390,5410,5350,701
|
|
20230627,090900,4996570,5400,5430,5430,5400,386
|
|
20230627,090800,2912140,5400,5410,5410,5400,156
|
|
20230627,090700,2069610,5410,5410,5410,5410,2
|
|
20230627,090600,2058790,5410,5410,5410,5410,0
|
|
20230627,090500,2058790,5410,5410,5410,5410,0
|
|
20230627,090400,2058790,5410,5410,5410,5410,10
|
|
20230627,090300,2004690,5410,5410,5410,5410,0
|
|
20230627,090200,2004690,5410,5410,5410,5410,5
|
|
20230627,090100,1977640,5410,5410,5410,5410,0
|
|
20230627,090000,1977640,5410,5470,5470,5410,364
|