635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193200,134319380,4900,4900,4900,4900,166
|
|
20230627,193100,134319380,4900,4900,4900,4900,0
|
|
20230627,193000,134319380,4900,4900,4900,4900,0
|
|
20230627,192900,134319380,4900,4900,4900,4900,0
|
|
20230627,192800,134319380,4900,4900,4900,4900,0
|
|
20230627,192700,134319380,4900,4900,4900,4900,0
|
|
20230627,192600,134319380,4900,4900,4900,4900,0
|
|
20230627,192500,134319380,4900,4900,4900,4900,0
|
|
20230627,192400,134319380,4900,4900,4900,4900,0
|
|
20230627,192300,134319380,4900,4900,4900,4900,0
|
|
20230627,192200,134319380,4900,4900,4900,4900,0
|
|
20230627,192100,134319380,4900,4900,4900,4900,0
|
|
20230627,192000,134319380,4900,4900,4900,4900,0
|
|
20230627,191900,134319380,4900,4900,4900,4900,0
|
|
20230627,191800,134319380,4900,4900,4900,4900,0
|
|
20230627,191700,134319380,4900,4900,4900,4900,0
|
|
20230627,191600,134319380,4900,4900,4900,4900,0
|
|
20230627,191500,134319380,4900,4900,4900,4900,0
|
|
20230627,191400,134319380,4900,4900,4900,4900,0
|
|
20230627,191300,134319380,4900,4900,4900,4900,0
|
|
20230627,191200,134319380,4900,4900,4900,4900,0
|
|
20230627,191100,134319380,4900,4900,4900,4900,0
|
|
20230627,191000,134319380,4900,4900,4900,4900,0
|
|
20230627,190900,134319380,4900,4900,4900,4900,0
|
|
20230627,190800,134319380,4900,4900,4900,4900,0
|
|
20230627,190700,134319380,4900,4900,4900,4900,0
|
|
20230627,190600,134319380,4900,4900,4900,4900,0
|
|
20230627,190500,134319380,4900,4900,4900,4900,0
|
|
20230627,190400,134319380,4900,4900,4900,4900,0
|
|
20230627,190300,134319380,4900,4900,4900,4900,0
|
|
20230627,190200,134319380,4900,4900,4900,4900,166
|
|
20230627,190100,134319380,4900,4900,4900,4900,0
|
|
20230627,190000,134319380,4900,4900,4900,4900,0
|
|
20230627,185900,134319380,4900,4900,4900,4900,0
|
|
20230627,185800,134319380,4900,4900,4900,4900,0
|
|
20230627,185700,134319380,4900,4900,4900,4900,0
|
|
20230627,185600,134319380,4900,4900,4900,4900,0
|
|
20230627,185500,134319380,4900,4900,4900,4900,0
|
|
20230627,185400,134319380,4900,4900,4900,4900,0
|
|
20230627,185300,134319380,4900,4900,4900,4900,0
|
|
20230627,185200,134319380,4900,4900,4900,4900,0
|
|
20230627,185100,134319380,4900,4900,4900,4900,0
|
|
20230627,185000,134319380,4900,4900,4900,4900,0
|
|
20230627,184900,134319380,4900,4900,4900,4900,0
|
|
20230627,184800,134319380,4900,4900,4900,4900,0
|
|
20230627,184700,134319380,4900,4900,4900,4900,0
|
|
20230627,184600,134319380,4900,4900,4900,4900,0
|
|
20230627,184500,134319380,4900,4900,4900,4900,0
|
|
20230627,184400,134319380,4900,4900,4900,4900,0
|
|
20230627,184300,134319380,4900,4900,4900,4900,0
|
|
20230627,184200,134319380,4900,4900,4900,4900,0
|
|
20230627,184100,134319380,4900,4900,4900,4900,0
|
|
20230627,184000,134319380,4900,4900,4900,4900,0
|
|
20230627,183900,134319380,4900,4900,4900,4900,0
|
|
20230627,183800,134319380,4900,4900,4900,4900,0
|
|
20230627,183700,134319380,4900,4900,4900,4900,0
|
|
20230627,183600,134319380,4900,4900,4900,4900,0
|
|
20230627,183500,134319380,4900,4900,4900,4900,0
|
|
20230627,183400,134319380,4900,4900,4900,4900,0
|
|
20230627,183300,134319380,4900,4900,4900,4900,0
|
|
20230627,183200,134319380,4900,4900,4900,4900,166
|
|
20230627,183100,134319380,4900,4900,4900,4900,0
|
|
20230627,183000,134319380,4900,4900,4900,4900,0
|
|
20230627,182900,134319380,4900,4900,4900,4900,0
|
|
20230627,182800,134319380,4900,4900,4900,4900,0
|
|
20230627,182700,134319380,4900,4900,4900,4900,0
|
|
20230627,182600,134319380,4900,4900,4900,4900,0
|
|
20230627,182500,134319380,4900,4900,4900,4900,0
|
|
20230627,182400,134319380,4900,4900,4900,4900,0
|
|
20230627,182300,134319380,4900,4900,4900,4900,0
|
|
20230627,182200,134319380,4900,4900,4900,4900,0
|
|
20230627,182100,134319380,4900,4900,4900,4900,0
|
|
20230627,182000,134319380,4900,4900,4900,4900,0
|
|
20230627,181900,134319380,4900,4900,4900,4900,0
|
|
20230627,181800,134319380,4900,4900,4900,4900,0
|
|
20230627,181700,134319380,4900,4900,4900,4900,0
|
|
20230627,181600,134319380,4900,4900,4900,4900,0
|
|
20230627,181500,134319380,4900,4900,4900,4900,0
|
|
20230627,181400,134319380,4900,4900,4900,4900,0
|
|
20230627,181300,134319380,4900,4900,4900,4900,0
|
|
20230627,181200,134319380,4900,4900,4900,4900,0
|
|
20230627,181100,134319380,4900,4900,4900,4900,0
|
|
20230627,181000,134319380,4900,4900,4900,4900,0
|
|
20230627,180900,134319380,4900,4900,4900,4900,0
|
|
20230627,180800,134319380,4900,4900,4900,4900,0
|
|
20230627,180700,134319380,4900,4900,4900,4900,0
|
|
20230627,180600,134319380,4900,4900,4900,4900,0
|
|
20230627,180500,134319380,4900,4900,4900,4900,0
|
|
20230627,180400,134319380,4900,4900,4900,4900,0
|
|
20230627,180300,134319380,4900,4900,4900,4900,0
|
|
20230627,180200,134319380,4900,4900,4900,4900,166
|
|
20230627,180100,134319380,4900,4900,4900,4900,0
|
|
20230627,180000,134319380,4900,4900,4900,4900,0
|
|
20230627,175900,134319380,4900,4900,4900,4900,0
|
|
20230627,175800,134319380,4900,4900,4900,4900,0
|
|
20230627,175700,134319380,4900,4900,4900,4900,0
|
|
20230627,175600,134319380,4900,4900,4900,4900,0
|
|
20230627,175500,134319380,4900,4900,4900,4900,0
|
|
20230627,175400,134319380,4900,4900,4900,4900,0
|
|
20230627,175300,134319380,4900,4900,4900,4900,0
|
|
20230627,175200,134319380,4900,4900,4900,4900,0
|
|
20230627,175100,134319380,4900,4900,4900,4900,0
|
|
20230627,175000,134319380,4900,4900,4900,4900,0
|
|
20230627,174900,134319380,4900,4900,4900,4900,0
|
|
20230627,174800,134319380,4900,4900,4900,4900,0
|
|
20230627,174700,134319380,4900,4900,4900,4900,0
|
|
20230627,174600,134319380,4900,4900,4900,4900,0
|
|
20230627,174500,134319380,4900,4900,4900,4900,0
|
|
20230627,174400,134319380,4900,4900,4900,4900,0
|
|
20230627,174300,134319380,4900,4900,4900,4900,0
|
|
20230627,174200,134319380,4900,4900,4900,4900,0
|
|
20230627,174100,134319380,4900,4900,4900,4900,0
|
|
20230627,174000,134319380,4900,4900,4900,4900,0
|
|
20230627,173900,134319380,4900,4900,4900,4900,0
|
|
20230627,173800,134319380,4900,4900,4900,4900,0
|
|
20230627,173700,134319380,4900,4900,4900,4900,0
|
|
20230627,173600,134319380,4900,4900,4900,4900,0
|
|
20230627,173500,134319380,4900,4900,4900,4900,0
|
|
20230627,173400,134319380,4900,4900,4900,4900,0
|
|
20230627,173300,134319380,4900,4900,4900,4900,0
|
|
20230627,173200,134319380,4900,4900,4900,4900,166
|
|
20230627,173100,134319380,4900,4900,4900,4900,0
|
|
20230627,173000,134319380,4900,4900,4900,4900,0
|
|
20230627,172900,134319380,4900,4900,4900,4900,0
|
|
20230627,172800,134319380,4900,4900,4900,4900,0
|
|
20230627,172700,134319380,4900,4900,4900,4900,0
|
|
20230627,172600,134319380,4900,4900,4900,4900,0
|
|
20230627,172500,134319380,4900,4900,4900,4900,0
|
|
20230627,172400,134319380,4900,4900,4900,4900,0
|
|
20230627,172300,134319380,4900,4900,4900,4900,0
|
|
20230627,172200,134319380,4900,4900,4900,4900,0
|
|
20230627,172100,134319380,4900,4900,4900,4900,0
|
|
20230627,172000,134319380,4900,4900,4900,4900,0
|
|
20230627,171900,134319380,4900,4900,4900,4900,0
|
|
20230627,171800,134319380,4900,4900,4900,4900,0
|
|
20230627,171700,134319380,4900,4900,4900,4900,0
|
|
20230627,171600,134319380,4900,4900,4900,4900,0
|
|
20230627,171500,134319380,4900,4900,4900,4900,0
|
|
20230627,171400,134319380,4900,4900,4900,4900,0
|
|
20230627,171300,134319380,4900,4900,4900,4900,0
|
|
20230627,171200,134319380,4900,4900,4900,4900,0
|
|
20230627,171100,134319380,4900,4900,4900,4900,0
|
|
20230627,171000,134319380,4900,4900,4900,4900,0
|
|
20230627,170900,134319380,4900,4900,4900,4900,0
|
|
20230627,170800,134319380,4900,4900,4900,4900,0
|
|
20230627,170700,134319380,4900,4900,4900,4900,0
|
|
20230627,170600,134319380,4900,4900,4900,4900,0
|
|
20230627,170500,134319380,4900,4900,4900,4900,0
|
|
20230627,170400,134319380,4900,4900,4900,4900,0
|
|
20230627,170300,134319380,4900,4900,4900,4900,0
|
|
20230627,170200,134319380,4900,4900,4900,4900,166
|
|
20230627,170100,134319380,4900,4900,4900,4900,0
|
|
20230627,170000,134319380,4900,4900,4900,4900,0
|
|
20230627,165900,134319380,4900,4900,4900,4900,0
|
|
20230627,165800,134319380,4900,4900,4900,4900,0
|
|
20230627,165700,134319380,4900,4900,4900,4900,0
|
|
20230627,165600,134319380,4900,4900,4900,4900,0
|
|
20230627,165500,134319380,4900,4900,4900,4900,0
|
|
20230627,165400,134319380,4900,4900,4900,4900,0
|
|
20230627,165300,134319380,4900,4900,4900,4900,0
|
|
20230627,165200,134319380,4900,4900,4900,4900,0
|
|
20230627,165100,134319380,4900,4900,4900,4900,0
|
|
20230627,165000,134319380,4900,4900,4900,4900,0
|
|
20230627,164900,134319380,4900,4900,4900,4900,0
|
|
20230627,164800,134319380,4900,4900,4900,4900,0
|
|
20230627,164700,134319380,4900,4900,4900,4900,0
|
|
20230627,164600,134319380,4900,4900,4900,4900,0
|
|
20230627,164500,134319380,4900,4900,4900,4900,0
|
|
20230627,164400,134319380,4900,4900,4900,4900,0
|
|
20230627,164300,134319380,4900,4900,4900,4900,0
|
|
20230627,164200,134319380,4900,4900,4900,4900,0
|
|
20230627,164100,134319380,4900,4900,4900,4900,0
|
|
20230627,164000,134319380,4900,4900,4900,4900,0
|
|
20230627,163900,134319380,4900,4900,4900,4900,0
|
|
20230627,163800,134319380,4900,4900,4900,4900,0
|
|
20230627,163700,134319380,4900,4900,4900,4900,0
|
|
20230627,163600,134319380,4900,4900,4900,4900,0
|
|
20230627,163500,134319380,4900,4900,4900,4900,0
|
|
20230627,163400,134319380,4900,4900,4900,4900,0
|
|
20230627,163300,134319380,4900,4900,4900,4900,0
|
|
20230627,163200,134319380,4900,4900,4900,4900,166
|
|
20230627,163100,134319380,4900,4900,4900,4900,0
|
|
20230627,163000,134319380,4900,4900,4900,4900,0
|
|
20230627,162900,134319380,4900,4900,4900,4900,0
|
|
20230627,162800,134319380,4900,4900,4900,4900,0
|
|
20230627,162700,134319380,4900,4900,4900,4900,0
|
|
20230627,162600,134319380,4900,4900,4900,4900,0
|
|
20230627,162500,134319380,4900,4900,4900,4900,0
|
|
20230627,162400,134319380,4900,4900,4900,4900,0
|
|
20230627,162300,134319380,4900,4900,4900,4900,0
|
|
20230627,162200,134319380,4900,4900,4900,4900,0
|
|
20230627,162100,134319380,4900,4900,4900,4900,0
|
|
20230627,162000,134319380,4900,4900,4900,4900,0
|
|
20230627,161900,134319380,4900,4900,4900,4900,0
|
|
20230627,161800,134319380,4900,4900,4900,4900,0
|
|
20230627,161700,134319380,4900,4900,4900,4900,0
|
|
20230627,161600,134319380,4900,4900,4900,4900,0
|
|
20230627,161500,134319380,4900,4900,4900,4900,0
|
|
20230627,161400,134319380,4900,4900,4900,4900,0
|
|
20230627,161300,134319380,4900,4900,4900,4900,0
|
|
20230627,161200,134319380,4900,4900,4900,4900,0
|
|
20230627,161100,134319380,4900,4900,4900,4900,0
|
|
20230627,161000,134319380,4900,4900,4900,4900,0
|
|
20230627,160900,134319380,4900,4900,4900,4900,0
|
|
20230627,160800,134319380,4900,4900,4900,4900,0
|
|
20230627,160700,134319380,4900,4900,4900,4900,0
|
|
20230627,160600,134319380,4900,4900,4900,4900,0
|
|
20230627,160500,134319380,4900,4900,4900,4900,0
|
|
20230627,160400,134319380,4900,4900,4900,4900,0
|
|
20230627,160300,134319380,4900,4900,4900,4900,0
|
|
20230627,160200,134319380,4900,4900,4900,4900,166
|
|
20230627,160100,134319380,4900,4900,4900,4900,0
|
|
20230627,160000,134319380,4900,4900,4900,4900,0
|
|
20230627,155900,134319380,4900,4900,4900,4900,0
|
|
20230627,155800,134319380,4900,4900,4900,4900,0
|
|
20230627,155700,134319380,4900,4900,4900,4900,0
|
|
20230627,155600,134319380,4900,4900,4900,4900,0
|
|
20230627,155500,134319380,4900,4900,4900,4900,0
|
|
20230627,155400,134319380,4900,4900,4900,4900,0
|
|
20230627,155300,134319380,4900,4900,4900,4900,0
|
|
20230627,155200,134319380,4900,4900,4900,4900,0
|
|
20230627,155100,134319380,4900,4900,4900,4900,0
|
|
20230627,155000,134319380,4900,4900,4900,4900,0
|
|
20230627,154900,134319380,4900,4900,4900,4900,0
|
|
20230627,154800,134319380,4900,4900,4900,4900,0
|
|
20230627,154700,134319380,4900,4900,4900,4900,0
|
|
20230627,154600,134319380,4900,4900,4900,4900,0
|
|
20230627,154500,134319380,4900,4900,4900,4900,0
|
|
20230627,154400,134319380,4900,4900,4900,4900,0
|
|
20230627,154300,134319380,4900,4900,4900,4900,0
|
|
20230627,154200,134319380,4900,4900,4900,4900,0
|
|
20230627,154100,134319380,4900,4900,4900,4900,0
|
|
20230627,154000,134319380,4900,4900,4900,4900,0
|
|
20230627,153900,134319380,4900,4900,4900,4900,0
|
|
20230627,153800,134319380,4900,4900,4900,4900,0
|
|
20230627,153700,134319380,4900,4900,4900,4900,0
|
|
20230627,153600,134319380,4900,4900,4900,4900,0
|
|
20230627,153500,134319380,4900,4900,4900,4900,0
|
|
20230627,153400,134319380,4900,4900,4900,4900,0
|
|
20230627,153300,134319380,4900,4900,4900,4900,0
|
|
20230627,153200,134319380,4900,4900,4900,4900,166
|
|
20230627,153100,134319380,4900,4900,4900,4900,0
|
|
20230627,153000,134319380,4900,4900,4900,4900,166
|
|
20230627,152900,133505980,4910,4910,4910,4910,0
|
|
20230627,152800,133505980,4910,4910,4910,4910,0
|
|
20230627,152700,133505980,4910,4910,4910,4910,0
|
|
20230627,152600,133505980,4910,4910,4910,4910,0
|
|
20230627,152500,133505980,4910,4910,4910,4910,0
|
|
20230627,152400,133505980,4910,4910,4910,4910,0
|
|
20230627,152300,133505980,4910,4910,4910,4910,0
|
|
20230627,152200,133505980,4910,4910,4910,4910,0
|
|
20230627,152100,133505980,4910,4910,4910,4910,0
|
|
20230627,152000,133505980,4910,4910,4910,4910,0
|
|
20230627,151900,133505980,4910,4910,4910,4910,18
|
|
20230627,151800,133417600,4910,4910,4910,4910,0
|
|
20230627,151700,133417600,4910,4910,4910,4910,0
|
|
20230627,151600,133417600,4910,4910,4910,4910,3
|
|
20230627,151500,133402870,4910,4910,4910,4910,0
|
|
20230627,151400,133402870,4910,4900,4910,4900,302
|
|
20230627,151300,131923050,4910,4910,4910,4910,0
|
|
20230627,151200,131923050,4910,4910,4910,4910,0
|
|
20230627,151100,131923050,4910,4910,4910,4910,13
|
|
20230627,151000,131859220,4910,4910,4910,4910,0
|
|
20230627,150900,131859220,4910,4910,4910,4910,0
|
|
20230627,150800,131859220,4910,4910,4910,4890,203
|
|
20230627,150700,130866440,4890,4890,4890,4890,0
|
|
20230627,150600,130866440,4890,4900,4900,4890,281
|
|
20230627,150500,129492270,4910,4910,4910,4910,0
|
|
20230627,150400,129492270,4910,4910,4910,4910,0
|
|
20230627,150300,129492270,4910,4910,4910,4910,0
|
|
20230627,150200,129492270,4910,4910,4910,4910,0
|
|
20230627,150100,129492270,4910,4910,4910,4910,1
|
|
20230627,150000,129487360,4890,4890,4890,4890,93
|
|
20230627,145900,129032590,4910,4910,4910,4910,0
|
|
20230627,145800,129032590,4910,4910,4910,4910,0
|
|
20230627,145700,129032590,4910,4910,4910,4910,0
|
|
20230627,145600,129032590,4910,4910,4910,4910,1
|
|
20230627,145500,129027680,4920,4920,4920,4920,0
|
|
20230627,145400,129027680,4920,4900,4920,4900,101
|
|
20230627,145300,128532760,4920,4920,4920,4920,0
|
|
20230627,145200,128532760,4920,4900,4920,4900,20
|
|
20230627,145100,128434740,4925,4925,4925,4925,1
|
|
20230627,145000,128429815,4900,4920,4925,4900,151
|
|
20230627,144900,127688670,4920,4920,4920,4920,0
|
|
20230627,144800,127688670,4920,4915,4920,4915,10
|
|
20230627,144700,127639480,4915,4900,4915,4900,403
|
|
20230627,144600,125661045,4905,4905,4905,4905,1
|
|
20230627,144500,125656140,4910,4885,4910,4885,2684
|
|
20230627,144400,112531175,4875,4875,4875,4875,0
|
|
20230627,144300,112531175,4875,4875,4875,4875,11
|
|
20230627,144200,112477550,4875,4875,4875,4875,0
|
|
20230627,144100,112477550,4875,4875,4875,4875,0
|
|
20230627,144000,112477550,4875,4875,4875,4875,93
|
|
20230627,143900,112024175,4885,4885,4885,4885,0
|
|
20230627,143800,112024175,4885,4885,4885,4885,0
|
|
20230627,143700,112024175,4885,4885,4885,4885,13
|
|
20230627,143600,111960670,4885,4885,4885,4885,19
|
|
20230627,143500,111867855,4885,4885,4885,4885,2
|
|
20230627,143400,111858085,4880,4880,4880,4880,0
|
|
20230627,143300,111858085,4880,4880,4880,4880,73
|
|
20230627,143200,111501845,4885,4885,4885,4885,0
|
|
20230627,143100,111501845,4885,4885,4885,4885,11
|
|
20230627,143000,111448110,4880,4885,4885,4880,95
|
|
20230627,142900,110984500,4880,4880,4880,4880,500
|
|
20230627,142800,108544500,4885,4885,4885,4885,0
|
|
20230627,142700,108544500,4885,4885,4885,4885,0
|
|
20230627,142600,108544500,4885,4885,4885,4885,0
|
|
20230627,142500,108544500,4885,4885,4885,4885,36
|
|
20230627,142400,108368640,4880,4880,4880,4880,11
|
|
20230627,142300,108314960,4880,4880,4880,4880,0
|
|
20230627,142200,108314960,4880,4880,4890,4880,112
|
|
20230627,142100,107768390,4880,4880,4880,4880,0
|
|
20230627,142000,107768390,4880,4880,4880,4880,93
|
|
20230627,141900,107314550,4890,4890,4890,4890,1
|
|
20230627,141800,107309660,4880,4885,4885,4880,185
|
|
20230627,141700,106406845,4890,4880,4890,4880,22
|
|
20230627,141600,106299375,4880,4880,4880,4880,101
|
|
20230627,141500,105806495,4890,4880,4890,4880,40
|
|
20230627,141400,105610995,4890,4890,4890,4890,0
|
|
20230627,141300,105610995,4890,4890,4890,4890,0
|
|
20230627,141200,105610995,4890,4890,4890,4890,44
|
|
20230627,141100,105395835,4890,4890,4890,4890,10
|
|
20230627,141000,105346935,4880,4880,4880,4880,93
|
|
20230627,140900,104893095,4890,4890,4890,4890,0
|
|
20230627,140800,104893095,4890,4890,4890,4890,0
|
|
20230627,140700,104893095,4890,4890,4890,4890,200
|
|
20230627,140600,103915095,4890,4890,4890,4890,0
|
|
20230627,140500,103915095,4890,4890,4890,4890,0
|
|
20230627,140400,103915095,4890,4890,4890,4890,0
|
|
20230627,140300,103915095,4890,4890,4890,4890,1
|
|
20230627,140200,103910205,4890,4890,4890,4890,0
|
|
20230627,140100,103910205,4890,4875,4890,4875,13
|
|
20230627,140000,103846800,4875,4890,4890,4875,103
|
|
20230627,135900,103344525,4880,4880,4880,4880,16
|
|
20230627,135800,103266445,4890,4890,4890,4890,0
|
|
20230627,135700,103266445,4890,4890,4890,4890,0
|
|
20230627,135600,103266445,4890,4890,4890,4890,0
|
|
20230627,135500,103266445,4890,4890,4890,4890,0
|
|
20230627,135400,103266445,4890,4890,4890,4890,0
|
|
20230627,135300,103266445,4890,4890,4890,4890,0
|
|
20230627,135200,103266445,4890,4890,4890,4890,0
|
|
20230627,135100,103266445,4890,4890,4890,4880,21
|
|
20230627,135000,103163915,4875,4880,4880,4875,93
|
|
20230627,134900,102710485,4890,4890,4890,4890,1
|
|
20230627,134800,102705595,4890,4880,4890,4880,1700
|
|
20230627,134700,94398350,4880,4880,4880,4880,0
|
|
20230627,134600,94398350,4880,4880,4880,4880,0
|
|
20230627,134500,94398350,4880,4880,4880,4880,10
|
|
20230627,134400,94349550,4875,4875,4875,4875,11
|
|
20230627,134300,94295925,4875,4875,4875,4875,0
|
|
20230627,134200,94295925,4875,4875,4875,4875,11
|
|
20230627,134100,94242300,4875,4875,4875,4875,0
|
|
20230627,134000,94242300,4875,4875,4875,4875,93
|
|
20230627,133900,93788925,4880,4880,4880,4880,0
|
|
20230627,133800,93788925,4880,4880,4880,4880,0
|
|
20230627,133700,93788925,4880,4880,4880,4880,0
|
|
20230627,133600,93788925,4880,4880,4880,4880,1
|
|
20230627,133500,93784045,4875,4880,4880,4875,318
|
|
20230627,133400,92233705,4880,4880,4880,4880,0
|
|
20230627,133300,92233705,4880,4880,4880,4880,0
|
|
20230627,133200,92233705,4880,4880,4880,4880,0
|
|
20230627,133100,92233705,4880,4880,4880,4880,1
|
|
20230627,133000,92228825,4875,4875,4875,4875,94
|
|
20230627,132900,91770575,4880,4880,4880,4880,0
|
|
20230627,132800,91770575,4880,4875,4880,4875,12
|
|
20230627,132700,91712070,4870,4870,4870,4870,21
|
|
20230627,132600,91609800,4870,4870,4870,4870,11
|
|
20230627,132500,91556230,4870,4880,4880,4870,550
|
|
20230627,132400,88877030,4880,4880,4880,4880,0
|
|
20230627,132300,88877030,4880,4880,4880,4880,0
|
|
20230627,132200,88877030,4880,4880,4880,4880,0
|
|
20230627,132100,88877030,4880,4870,4880,4870,12
|
|
20230627,132000,88818580,4870,4870,4870,4870,0
|
|
20230627,131900,88818580,4870,4870,4870,4870,11
|
|
20230627,131800,88765010,4870,4870,4870,4870,0
|
|
20230627,131700,88765010,4870,4870,4870,4870,0
|
|
20230627,131600,88765010,4870,4875,4875,4870,628
|
|
20230627,131500,85705125,4870,4870,4870,4870,521
|
|
20230627,131400,83167855,4870,4870,4870,4870,0
|
|
20230627,131300,83167855,4870,4870,4870,4870,0
|
|
20230627,131200,83167855,4870,4865,4870,4865,13
|
|
20230627,131100,83104600,4865,4865,4865,4865,0
|
|
20230627,131000,83104600,4865,4865,4865,4865,0
|
|
20230627,130900,83104600,4865,4865,4865,4865,11
|
|
20230627,130800,83051085,4865,4865,4865,4865,0
|
|
20230627,130700,83051085,4865,4865,4865,4865,11
|
|
20230627,130600,82997570,4865,4865,4865,4865,4
|
|
20230627,130500,82978110,4865,4865,4865,4865,11
|
|
20230627,130400,82924595,4865,4865,4865,4865,0
|
|
20230627,130300,82924595,4865,4865,4865,4865,453
|
|
20230627,130200,80720750,4865,4865,4865,4865,0
|
|
20230627,130100,80720750,4865,4865,4865,4865,0
|
|
20230627,130000,80720750,4865,4865,4865,4865,0
|
|
20230627,125900,80720750,4865,4865,4865,4865,0
|
|
20230627,125800,80720750,4865,4865,4865,4865,0
|
|
20230627,125700,80720750,4865,4865,4865,4865,4
|
|
20230627,125600,80701290,4865,4865,4865,4865,0
|
|
20230627,125500,80701290,4865,4865,4865,4865,0
|
|
20230627,125400,80701290,4865,4865,4865,4865,0
|
|
20230627,125300,80701290,4865,4865,4865,4865,0
|
|
20230627,125200,80701290,4865,4865,4865,4865,104
|
|
20230627,125100,80195330,4865,4865,4865,4865,11
|
|
20230627,125000,80141815,4865,4865,4865,4865,0
|
|
20230627,124900,80141815,4865,4865,4865,4865,0
|
|
20230627,124800,80141815,4865,4865,4865,4865,11
|
|
20230627,124700,80088300,4865,4865,4865,4865,0
|
|
20230627,124600,80088300,4865,4870,4870,4865,989
|
|
20230627,124500,75276195,4870,4870,4870,4870,0
|
|
20230627,124400,75276195,4870,4870,4870,4870,11
|
|
20230627,124300,75222625,4870,4870,4870,4870,0
|
|
20230627,124200,75222625,4870,4870,4870,4870,0
|
|
20230627,124100,75222625,4870,4870,4870,4870,11
|
|
20230627,124000,75169055,4870,4870,4870,4870,0
|
|
20230627,123900,75169055,4870,4870,4870,4870,11
|
|
20230627,123800,75115485,4870,4870,4870,4870,0
|
|
20230627,123700,75115485,4870,4870,4870,4870,117
|
|
20230627,123600,74545695,4870,4870,4870,4870,0
|
|
20230627,123500,74545695,4870,4870,4870,4870,0
|
|
20230627,123400,74545695,4870,4870,4870,4870,0
|
|
20230627,123300,74545695,4870,4870,4870,4870,0
|
|
20230627,123200,74545695,4870,4870,4870,4870,23
|
|
20230627,123100,74433685,4870,4870,4870,4870,406
|
|
20230627,123000,72456465,4875,4875,4875,4875,0
|
|
20230627,122900,72456465,4875,4875,4875,4875,0
|
|
20230627,122800,72456465,4875,4875,4875,4875,80
|
|
20230627,122700,72066465,4880,4870,4880,4870,309
|
|
20230627,122600,70561545,4870,4870,4870,4870,0
|
|
20230627,122500,70561545,4870,4865,4870,4865,257
|
|
20230627,122400,69310010,4865,4865,4865,4865,0
|
|
20230627,122300,69310010,4865,4865,4865,4865,11
|
|
20230627,122200,69256495,4865,4865,4865,4865,0
|
|
20230627,122100,69256495,4865,4865,4865,4865,29
|
|
20230627,122000,69115410,4870,4870,4870,4870,6
|
|
20230627,121900,69086190,4880,4880,4880,4880,0
|
|
20230627,121800,69086190,4880,4880,4880,4880,5
|
|
20230627,121700,69061790,4885,4885,4885,4885,0
|
|
20230627,121600,69061790,4885,4885,4885,4885,2
|
|
20230627,121500,69052020,4885,4885,4885,4885,0
|
|
20230627,121400,69052020,4885,4885,4885,4885,0
|
|
20230627,121300,69052020,4885,4885,4885,4885,0
|
|
20230627,121200,69052020,4885,4885,4885,4885,0
|
|
20230627,121100,69052020,4885,4885,4885,4885,0
|
|
20230627,121000,69052020,4885,4885,4885,4885,0
|
|
20230627,120900,69052020,4885,4885,4885,4885,0
|
|
20230627,120800,69052020,4885,4885,4885,4885,0
|
|
20230627,120700,69052020,4885,4885,4885,4885,0
|
|
20230627,120600,69052020,4885,4885,4885,4885,0
|
|
20230627,120500,69052020,4885,4885,4885,4885,0
|
|
20230627,120400,69052020,4885,4885,4885,4885,0
|
|
20230627,120300,69052020,4885,4885,4885,4885,0
|
|
20230627,120200,69052020,4885,4885,4885,4885,1
|
|
20230627,120100,69047135,4885,4885,4885,4885,0
|
|
20230627,120000,69047135,4885,4885,4885,4885,0
|
|
20230627,115900,69047135,4885,4885,4885,4885,0
|
|
20230627,115800,69047135,4885,4885,4885,4885,0
|
|
20230627,115700,69047135,4885,4885,4885,4885,0
|
|
20230627,115600,69047135,4885,4885,4885,4885,2
|
|
20230627,115500,69037365,4885,4885,4885,4885,0
|
|
20230627,115400,69037365,4885,4885,4885,4885,0
|
|
20230627,115300,69037365,4885,4885,4885,4885,0
|
|
20230627,115200,69037365,4885,4885,4885,4885,0
|
|
20230627,115100,69037365,4885,4885,4885,4885,0
|
|
20230627,115000,69037365,4885,4885,4885,4885,0
|
|
20230627,114900,69037365,4885,4885,4885,4885,0
|
|
20230627,114800,69037365,4885,4885,4885,4885,20
|
|
20230627,114700,68939665,4885,4885,4885,4885,189
|
|
20230627,114600,68016400,4885,4885,4885,4885,749
|
|
20230627,114500,64357535,4885,4885,4885,4885,0
|
|
20230627,114400,64357535,4885,4885,4885,4885,1
|
|
20230627,114300,64352650,4885,4885,4885,4885,0
|
|
20230627,114200,64352650,4885,4885,4885,4885,0
|
|
20230627,114100,64352650,4885,4885,4885,4885,0
|
|
20230627,114000,64352650,4885,4885,4885,4885,20
|
|
20230627,113900,64254950,4885,4885,4885,4885,0
|
|
20230627,113800,64254950,4885,4885,4885,4885,0
|
|
20230627,113700,64254950,4885,4885,4885,4885,0
|
|
20230627,113600,64254950,4885,4885,4885,4885,0
|
|
20230627,113500,64254950,4885,4885,4885,4885,0
|
|
20230627,113400,64254950,4885,4885,4885,4885,0
|
|
20230627,113300,64254950,4885,4885,4885,4885,0
|
|
20230627,113200,64254950,4885,4885,4885,4885,0
|
|
20230627,113100,64254950,4885,4870,4885,4870,270
|
|
20230627,113000,62940005,4860,4860,4860,4860,0
|
|
20230627,112900,62940005,4860,4860,4860,4860,11
|
|
20230627,112800,62886545,4860,4860,4860,4860,0
|
|
20230627,112700,62886545,4860,4860,4860,4860,11
|
|
20230627,112600,62833085,4860,4860,4860,4860,960
|
|
20230627,112500,58167485,4860,4860,4860,4860,60
|
|
20230627,112400,57875885,4860,4860,4860,4860,142
|
|
20230627,112300,57185765,4855,4855,4855,4855,400
|
|
20230627,112200,55243765,4860,4860,4860,4860,0
|
|
20230627,112100,55243765,4860,4860,4860,4860,308
|
|
20230627,112000,53746885,4860,4855,4860,4855,111
|
|
20230627,111900,53207480,4855,4855,4855,4855,0
|
|
20230627,111800,53207480,4855,4855,4855,4855,0
|
|
20230627,111700,53207480,4855,4855,4855,4855,511
|
|
20230627,111600,50726575,4860,4860,4860,4860,0
|
|
20230627,111500,50726575,4860,4860,4860,4860,0
|
|
20230627,111400,50726575,4860,4860,4860,4860,0
|
|
20230627,111300,50726575,4860,4860,4860,4860,64
|
|
20230627,111200,50415535,4860,4860,4860,4860,0
|
|
20230627,111100,50415535,4860,4860,4860,4860,0
|
|
20230627,111000,50415535,4860,4860,4860,4860,11
|
|
20230627,110900,50362075,4860,4860,4860,4860,0
|
|
20230627,110800,50362075,4860,4860,4860,4860,11
|
|
20230627,110700,50308615,4860,4860,4860,4860,0
|
|
20230627,110600,50308615,4860,4860,4860,4860,12
|
|
20230627,110500,50250295,4860,4860,4860,4860,0
|
|
20230627,110400,50250295,4860,4860,4860,4860,0
|
|
20230627,110300,50250295,4860,4860,4860,4860,12
|
|
20230627,110200,50191975,4860,4860,4860,4860,0
|
|
20230627,110100,50191975,4860,4860,4860,4860,12
|
|
20230627,110000,50133655,4860,4860,4860,4860,500
|
|
20230627,105900,47703655,4865,4860,4865,4855,176
|
|
20230627,105800,46847530,4855,4855,4855,4855,0
|
|
20230627,105700,46847530,4855,4855,4855,4855,0
|
|
20230627,105600,46847530,4855,4855,4855,4855,12
|
|
20230627,105500,46789270,4855,4855,4855,4855,1
|
|
20230627,105400,46784415,4855,4855,4855,4855,12
|
|
20230627,105300,46726155,4855,4855,4855,4855,0
|
|
20230627,105200,46726155,4855,4855,4855,4855,12
|
|
20230627,105100,46667895,4855,4855,4855,4855,0
|
|
20230627,105000,46667895,4855,4855,4855,4855,0
|
|
20230627,104900,46667895,4855,4855,4855,4855,151
|
|
20230627,104800,45934790,4865,4865,4865,4865,0
|
|
20230627,104700,45934790,4865,4865,4865,4865,0
|
|
20230627,104600,45934790,4865,4865,4865,4865,0
|
|
20230627,104500,45934790,4865,4855,4865,4855,1341
|
|
20230627,104400,39424135,4855,4855,4855,4855,0
|
|
20230627,104300,39424135,4855,4860,4860,4855,200
|
|
20230627,104200,38452985,4860,4860,4860,4860,12
|
|
20230627,104100,38394665,4860,4860,4860,4860,100
|
|
20230627,104000,37908665,4865,4865,4865,4865,1
|
|
20230627,103900,37903800,4865,4865,4865,4865,0
|
|
20230627,103800,37903800,4865,4865,4865,4865,0
|
|
20230627,103700,37903800,4865,4865,4865,4865,0
|
|
20230627,103600,37903800,4865,4865,4865,4865,0
|
|
20230627,103500,37903800,4865,4865,4865,4865,161
|
|
20230627,103400,37120535,4870,4870,4870,4870,100
|
|
20230627,103300,36633535,4890,4890,4890,4890,0
|
|
20230627,103200,36633535,4890,4890,4890,4890,0
|
|
20230627,103100,36633535,4890,4890,4890,4890,0
|
|
20230627,103000,36633535,4890,4890,4890,4890,0
|
|
20230627,102900,36633535,4890,4890,4890,4890,0
|
|
20230627,102800,36633535,4890,4890,4890,4890,101
|
|
20230627,102700,36139645,4895,4895,4895,4895,0
|
|
20230627,102600,36139645,4895,4895,4895,4895,0
|
|
20230627,102500,36139645,4895,4895,4895,4895,0
|
|
20230627,102400,36139645,4895,4895,4895,4895,0
|
|
20230627,102300,36139645,4895,4880,4895,4880,200
|
|
20230627,102200,35162865,4880,4880,4880,4880,9
|
|
20230627,102100,35118945,4885,4885,4885,4885,2
|
|
20230627,102000,35109175,4880,4880,4880,4880,0
|
|
20230627,101900,35109175,4880,4880,4880,4880,91
|
|
20230627,101800,34665095,4880,4880,4880,4880,0
|
|
20230627,101700,34665095,4880,4880,4880,4880,0
|
|
20230627,101600,34665095,4880,4880,4880,4880,0
|
|
20230627,101500,34665095,4880,4880,4880,4880,0
|
|
20230627,101400,34665095,4880,4880,4880,4880,0
|
|
20230627,101300,34665095,4880,4875,4880,4875,221
|
|
20230627,101200,33587115,4880,4880,4880,4880,0
|
|
20230627,101100,33587115,4880,4880,4880,4880,10
|
|
20230627,101000,33538315,4880,4880,4880,4880,0
|
|
20230627,100900,33538315,4880,4880,4880,4880,0
|
|
20230627,100800,33538315,4880,4880,4880,4880,0
|
|
20230627,100700,33538315,4880,4880,4880,4880,0
|
|
20230627,100600,33538315,4880,4880,4880,4880,0
|
|
20230627,100500,33538315,4880,4880,4880,4880,0
|
|
20230627,100400,33538315,4880,4880,4880,4880,1
|
|
20230627,100300,33533435,4875,4875,4875,4875,12
|
|
20230627,100200,33474935,4875,4875,4875,4875,70
|
|
20230627,100100,33133685,4875,4875,4875,4875,0
|
|
20230627,100000,33133685,4875,4875,4875,4875,528
|
|
20230627,095900,30559685,4875,4875,4875,4875,0
|
|
20230627,095800,30559685,4875,4875,4875,4875,0
|
|
20230627,095700,30559685,4875,4875,4875,4875,0
|
|
20230627,095600,30559685,4875,4875,4875,4875,0
|
|
20230627,095500,30559685,4875,4875,4875,4875,0
|
|
20230627,095400,30559685,4875,4875,4875,4875,0
|
|
20230627,095300,30559685,4875,4875,4875,4875,0
|
|
20230627,095200,30559685,4875,4875,4875,4875,0
|
|
20230627,095100,30559685,4875,4875,4875,4875,0
|
|
20230627,095000,30559685,4875,4875,4875,4875,0
|
|
20230627,094900,30559685,4875,4875,4875,4875,0
|
|
20230627,094800,30559685,4875,4875,4875,4875,1
|
|
20230627,094700,30554810,4860,4860,4860,4860,9
|
|
20230627,094600,30511070,4875,4875,4875,4875,40
|
|
20230627,094500,30316070,4875,4875,4875,4875,1
|
|
20230627,094400,30311195,4855,4865,4865,4855,3402
|
|
20230627,094300,13786705,4875,4875,4875,4875,0
|
|
20230627,094200,13786705,4875,4875,4875,4875,0
|
|
20230627,094100,13786705,4875,4875,4875,4875,0
|
|
20230627,094000,13786705,4875,4875,4875,4875,0
|
|
20230627,093900,13786705,4875,4875,4875,4875,0
|
|
20230627,093800,13786705,4875,4875,4875,4875,0
|
|
20230627,093700,13786705,4875,4875,4875,4875,0
|
|
20230627,093600,13786705,4875,4875,4875,4875,0
|
|
20230627,093500,13786705,4875,4875,4875,4875,0
|
|
20230627,093400,13786705,4875,4875,4875,4875,0
|
|
20230627,093300,13786705,4875,4870,4875,4870,14
|
|
20230627,093200,13718515,4870,4870,4870,4870,0
|
|
20230627,093100,13718515,4870,4870,4870,4870,0
|
|
20230627,093000,13718515,4870,4865,4870,4865,15
|
|
20230627,092900,13645525,4865,4865,4865,4865,0
|
|
20230627,092800,13645525,4865,4865,4865,4865,12
|
|
20230627,092700,13587145,4865,4865,4865,4865,0
|
|
20230627,092600,13587145,4865,4860,4865,4860,61
|
|
20230627,092500,13290480,4855,4855,4855,4855,12
|
|
20230627,092400,13232220,4855,4855,4855,4855,161
|
|
20230627,092300,12450565,4860,4860,4860,4860,0
|
|
20230627,092200,12450565,4860,4860,4860,4860,0
|
|
20230627,092100,12450565,4860,4840,4860,4840,58
|
|
20230627,092000,12169745,4865,4865,4865,4865,0
|
|
20230627,091900,12169745,4865,4865,4865,4865,0
|
|
20230627,091800,12169745,4865,4865,4865,4865,1
|
|
20230627,091700,12164880,4860,4860,4860,4860,178
|
|
20230627,091600,11299800,4850,4850,4850,4850,34
|
|
20230627,091500,11134900,4850,4850,4850,4850,0
|
|
20230627,091400,11134900,4850,4850,4850,4850,0
|
|
20230627,091300,11134900,4850,4850,4850,4850,2
|
|
20230627,091200,11125200,4850,4850,4850,4850,0
|
|
20230627,091100,11125200,4850,4850,4850,4850,2
|
|
20230627,091000,11115500,4835,4835,4835,4835,0
|
|
20230627,090900,11115500,4835,4835,4835,4835,12
|
|
20230627,090800,11057480,4835,4840,4840,4835,201
|
|
20230627,090700,10085555,4840,4850,4850,4840,599
|
|
20230627,090600,7182875,4875,4875,4875,4875,0
|
|
20230627,090500,7182875,4875,4875,4875,4875,0
|
|
20230627,090400,7182875,4875,4875,4875,4875,0
|
|
20230627,090300,7182875,4875,4875,4875,4875,0
|
|
20230627,090200,7182875,4875,4875,4875,4875,0
|
|
20230627,090100,7182875,4875,4875,4875,4875,1
|
|
20230627,090000,7178000,4850,4850,4850,4850,1480
|