658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195500,606644150,4875,4875,4875,4875,5595
|
|
20230627,195400,606644150,4875,4875,4875,4875,0
|
|
20230627,195300,606644150,4875,4875,4875,4875,0
|
|
20230627,195200,606644150,4875,4875,4875,4875,0
|
|
20230627,195100,606644150,4875,4875,4875,4875,0
|
|
20230627,195000,606644150,4875,4875,4875,4875,0
|
|
20230627,194900,606644150,4875,4875,4875,4875,0
|
|
20230627,194800,606644150,4875,4875,4875,4875,0
|
|
20230627,194700,606644150,4875,4875,4875,4875,0
|
|
20230627,194600,606644150,4875,4875,4875,4875,0
|
|
20230627,194500,606644150,4875,4875,4875,4875,0
|
|
20230627,194400,606644150,4875,4875,4875,4875,0
|
|
20230627,194300,606644150,4875,4875,4875,4875,0
|
|
20230627,194200,606644150,4875,4875,4875,4875,0
|
|
20230627,194100,606644150,4875,4875,4875,4875,0
|
|
20230627,194000,606644150,4875,4875,4875,4875,0
|
|
20230627,193900,606644150,4875,4875,4875,4875,0
|
|
20230627,193800,606644150,4875,4875,4875,4875,0
|
|
20230627,193700,606644150,4875,4875,4875,4875,0
|
|
20230627,193600,606644150,4875,4875,4875,4875,0
|
|
20230627,193500,606644150,4875,4875,4875,4875,0
|
|
20230627,193400,606644150,4875,4875,4875,4875,0
|
|
20230627,193300,606644150,4875,4875,4875,4875,0
|
|
20230627,193200,606644150,4875,4875,4875,4875,0
|
|
20230627,193100,606644150,4875,4875,4875,4875,0
|
|
20230627,193000,606644150,4875,4875,4875,4875,0
|
|
20230627,192900,606644150,4875,4875,4875,4875,0
|
|
20230627,192800,606644150,4875,4875,4875,4875,0
|
|
20230627,192700,606644150,4875,4875,4875,4875,0
|
|
20230627,192600,606644150,4875,4875,4875,4875,0
|
|
20230627,192500,606644150,4875,4875,4875,4875,5595
|
|
20230627,192400,606644150,4875,4875,4875,4875,0
|
|
20230627,192300,606644150,4875,4875,4875,4875,0
|
|
20230627,192200,606644150,4875,4875,4875,4875,0
|
|
20230627,192100,606644150,4875,4875,4875,4875,0
|
|
20230627,192000,606644150,4875,4875,4875,4875,0
|
|
20230627,191900,606644150,4875,4875,4875,4875,0
|
|
20230627,191800,606644150,4875,4875,4875,4875,0
|
|
20230627,191700,606644150,4875,4875,4875,4875,0
|
|
20230627,191600,606644150,4875,4875,4875,4875,0
|
|
20230627,191500,606644150,4875,4875,4875,4875,0
|
|
20230627,191400,606644150,4875,4875,4875,4875,0
|
|
20230627,191300,606644150,4875,4875,4875,4875,0
|
|
20230627,191200,606644150,4875,4875,4875,4875,0
|
|
20230627,191100,606644150,4875,4875,4875,4875,0
|
|
20230627,191000,606644150,4875,4875,4875,4875,0
|
|
20230627,190900,606644150,4875,4875,4875,4875,0
|
|
20230627,190800,606644150,4875,4875,4875,4875,0
|
|
20230627,190700,606644150,4875,4875,4875,4875,0
|
|
20230627,190600,606644150,4875,4875,4875,4875,0
|
|
20230627,190500,606644150,4875,4875,4875,4875,0
|
|
20230627,190400,606644150,4875,4875,4875,4875,0
|
|
20230627,190300,606644150,4875,4875,4875,4875,0
|
|
20230627,190200,606644150,4875,4875,4875,4875,0
|
|
20230627,190100,606644150,4875,4875,4875,4875,0
|
|
20230627,190000,606644150,4875,4875,4875,4875,0
|
|
20230627,185900,606644150,4875,4875,4875,4875,0
|
|
20230627,185800,606644150,4875,4875,4875,4875,0
|
|
20230627,185700,606644150,4875,4875,4875,4875,0
|
|
20230627,185600,606644150,4875,4875,4875,4875,0
|
|
20230627,185500,606644150,4875,4875,4875,4875,5595
|
|
20230627,185400,606644150,4875,4875,4875,4875,0
|
|
20230627,185300,606644150,4875,4875,4875,4875,0
|
|
20230627,185200,606644150,4875,4875,4875,4875,0
|
|
20230627,185100,606644150,4875,4875,4875,4875,0
|
|
20230627,185000,606644150,4875,4875,4875,4875,0
|
|
20230627,184900,606644150,4875,4875,4875,4875,0
|
|
20230627,184800,606644150,4875,4875,4875,4875,0
|
|
20230627,184700,606644150,4875,4875,4875,4875,0
|
|
20230627,184600,606644150,4875,4875,4875,4875,0
|
|
20230627,184500,606644150,4875,4875,4875,4875,0
|
|
20230627,184400,606644150,4875,4875,4875,4875,0
|
|
20230627,184300,606644150,4875,4875,4875,4875,0
|
|
20230627,184200,606644150,4875,4875,4875,4875,0
|
|
20230627,184100,606644150,4875,4875,4875,4875,0
|
|
20230627,184000,606644150,4875,4875,4875,4875,0
|
|
20230627,183900,606644150,4875,4875,4875,4875,0
|
|
20230627,183800,606644150,4875,4875,4875,4875,0
|
|
20230627,183700,606644150,4875,4875,4875,4875,0
|
|
20230627,183600,606644150,4875,4875,4875,4875,0
|
|
20230627,183500,606644150,4875,4875,4875,4875,0
|
|
20230627,183400,606644150,4875,4875,4875,4875,0
|
|
20230627,183300,606644150,4875,4875,4875,4875,0
|
|
20230627,183200,606644150,4875,4875,4875,4875,0
|
|
20230627,183100,606644150,4875,4875,4875,4875,0
|
|
20230627,183000,606644150,4875,4875,4875,4875,0
|
|
20230627,182900,606644150,4875,4875,4875,4875,0
|
|
20230627,182800,606644150,4875,4875,4875,4875,0
|
|
20230627,182700,606644150,4875,4875,4875,4875,0
|
|
20230627,182600,606644150,4875,4875,4875,4875,0
|
|
20230627,182500,606644150,4875,4875,4875,4875,5595
|
|
20230627,182400,606644150,4875,4875,4875,4875,0
|
|
20230627,182300,606644150,4875,4875,4875,4875,0
|
|
20230627,182200,606644150,4875,4875,4875,4875,0
|
|
20230627,182100,606644150,4875,4875,4875,4875,0
|
|
20230627,182000,606644150,4875,4875,4875,4875,0
|
|
20230627,181900,606644150,4875,4875,4875,4875,0
|
|
20230627,181800,606644150,4875,4875,4875,4875,0
|
|
20230627,181700,606644150,4875,4875,4875,4875,0
|
|
20230627,181600,606644150,4875,4875,4875,4875,0
|
|
20230627,181500,606644150,4875,4875,4875,4875,0
|
|
20230627,181400,606644150,4875,4875,4875,4875,0
|
|
20230627,181300,606644150,4875,4875,4875,4875,0
|
|
20230627,181200,606644150,4875,4875,4875,4875,0
|
|
20230627,181100,606644150,4875,4875,4875,4875,0
|
|
20230627,181000,606644150,4875,4875,4875,4875,0
|
|
20230627,180900,606644150,4875,4875,4875,4875,0
|
|
20230627,180800,606644150,4875,4875,4875,4875,0
|
|
20230627,180700,606644150,4875,4875,4875,4875,0
|
|
20230627,180600,606644150,4875,4875,4875,4875,0
|
|
20230627,180500,606644150,4875,4875,4875,4875,0
|
|
20230627,180400,606644150,4875,4875,4875,4875,0
|
|
20230627,180300,606644150,4875,4875,4875,4875,0
|
|
20230627,180200,606644150,4875,4875,4875,4875,0
|
|
20230627,180100,606644150,4875,4875,4875,4875,0
|
|
20230627,180000,606644150,4875,4875,4875,4875,0
|
|
20230627,175900,606644150,4875,4875,4875,4875,0
|
|
20230627,175800,606644150,4875,4875,4875,4875,0
|
|
20230627,175700,606644150,4875,4875,4875,4875,0
|
|
20230627,175600,606644150,4875,4875,4875,4875,0
|
|
20230627,175500,606644150,4875,4875,4875,4875,5595
|
|
20230627,175400,606644150,4875,4875,4875,4875,0
|
|
20230627,175300,606644150,4875,4875,4875,4875,0
|
|
20230627,175200,606644150,4875,4875,4875,4875,0
|
|
20230627,175100,606644150,4875,4875,4875,4875,0
|
|
20230627,175000,606644150,4875,4875,4875,4875,0
|
|
20230627,174900,606644150,4875,4875,4875,4875,0
|
|
20230627,174800,606644150,4875,4875,4875,4875,0
|
|
20230627,174700,606644150,4875,4875,4875,4875,0
|
|
20230627,174600,606644150,4875,4875,4875,4875,0
|
|
20230627,174500,606644150,4875,4875,4875,4875,0
|
|
20230627,174400,606644150,4875,4875,4875,4875,0
|
|
20230627,174300,606644150,4875,4875,4875,4875,0
|
|
20230627,174200,606644150,4875,4875,4875,4875,0
|
|
20230627,174100,606644150,4875,4875,4875,4875,0
|
|
20230627,174000,606644150,4875,4875,4875,4875,0
|
|
20230627,173900,606644150,4875,4875,4875,4875,0
|
|
20230627,173800,606644150,4875,4875,4875,4875,0
|
|
20230627,173700,606644150,4875,4875,4875,4875,0
|
|
20230627,173600,606644150,4875,4875,4875,4875,0
|
|
20230627,173500,606644150,4875,4875,4875,4875,0
|
|
20230627,173400,606644150,4875,4875,4875,4875,0
|
|
20230627,173300,606644150,4875,4875,4875,4875,0
|
|
20230627,173200,606644150,4875,4875,4875,4875,0
|
|
20230627,173100,606644150,4875,4875,4875,4875,0
|
|
20230627,173000,606644150,4875,4875,4875,4875,0
|
|
20230627,172900,606644150,4875,4875,4875,4875,0
|
|
20230627,172800,606644150,4875,4875,4875,4875,0
|
|
20230627,172700,606644150,4875,4875,4875,4875,0
|
|
20230627,172600,606644150,4875,4875,4875,4875,0
|
|
20230627,172500,606644150,4875,4875,4875,4875,5595
|
|
20230627,172400,606644150,4875,4875,4875,4875,0
|
|
20230627,172300,606644150,4875,4875,4875,4875,0
|
|
20230627,172200,606644150,4875,4875,4875,4875,0
|
|
20230627,172100,606644150,4875,4875,4875,4875,0
|
|
20230627,172000,606644150,4875,4875,4875,4875,0
|
|
20230627,171900,606644150,4875,4875,4875,4875,0
|
|
20230627,171800,606644150,4875,4875,4875,4875,0
|
|
20230627,171700,606644150,4875,4875,4875,4875,0
|
|
20230627,171600,606644150,4875,4875,4875,4875,0
|
|
20230627,171500,606644150,4875,4875,4875,4875,0
|
|
20230627,171400,606644150,4875,4875,4875,4875,0
|
|
20230627,171300,606644150,4875,4875,4875,4875,0
|
|
20230627,171200,606644150,4875,4875,4875,4875,0
|
|
20230627,171100,606644150,4875,4875,4875,4875,0
|
|
20230627,171000,606644150,4875,4875,4875,4875,0
|
|
20230627,170900,606644150,4875,4875,4875,4875,0
|
|
20230627,170800,606644150,4875,4875,4875,4875,0
|
|
20230627,170700,606644150,4875,4875,4875,4875,0
|
|
20230627,170600,606644150,4875,4875,4875,4875,0
|
|
20230627,170500,606644150,4875,4875,4875,4875,0
|
|
20230627,170400,606644150,4875,4875,4875,4875,0
|
|
20230627,170300,606644150,4875,4875,4875,4875,0
|
|
20230627,170200,606644150,4875,4875,4875,4875,0
|
|
20230627,170100,606644150,4875,4875,4875,4875,0
|
|
20230627,170000,606644150,4875,4875,4875,4875,0
|
|
20230627,165900,606644150,4875,4875,4875,4875,0
|
|
20230627,165800,606644150,4875,4875,4875,4875,0
|
|
20230627,165700,606644150,4875,4875,4875,4875,0
|
|
20230627,165600,606644150,4875,4875,4875,4875,0
|
|
20230627,165500,606644150,4875,4875,4875,4875,5595
|
|
20230627,165400,606644150,4875,4875,4875,4875,0
|
|
20230627,165300,606644150,4875,4875,4875,4875,0
|
|
20230627,165200,606644150,4875,4875,4875,4875,0
|
|
20230627,165100,606644150,4875,4875,4875,4875,0
|
|
20230627,165000,606644150,4875,4875,4875,4875,0
|
|
20230627,164900,606644150,4875,4875,4875,4875,0
|
|
20230627,164800,606644150,4875,4875,4875,4875,0
|
|
20230627,164700,606644150,4875,4875,4875,4875,0
|
|
20230627,164600,606644150,4875,4875,4875,4875,0
|
|
20230627,164500,606644150,4875,4875,4875,4875,0
|
|
20230627,164400,606644150,4875,4875,4875,4875,0
|
|
20230627,164300,606644150,4875,4875,4875,4875,0
|
|
20230627,164200,606644150,4875,4875,4875,4875,0
|
|
20230627,164100,606644150,4875,4875,4875,4875,0
|
|
20230627,164000,606644150,4875,4875,4875,4875,0
|
|
20230627,163900,606644150,4875,4875,4875,4875,0
|
|
20230627,163800,606644150,4875,4875,4875,4875,0
|
|
20230627,163700,606644150,4875,4875,4875,4875,0
|
|
20230627,163600,606644150,4875,4875,4875,4875,0
|
|
20230627,163500,606644150,4875,4875,4875,4875,0
|
|
20230627,163400,606644150,4875,4875,4875,4875,0
|
|
20230627,163300,606644150,4875,4875,4875,4875,0
|
|
20230627,163200,606644150,4875,4875,4875,4875,0
|
|
20230627,163100,606644150,4875,4875,4875,4875,0
|
|
20230627,163000,606644150,4875,4875,4875,4875,0
|
|
20230627,162900,606644150,4875,4875,4875,4875,0
|
|
20230627,162800,606644150,4875,4875,4875,4875,0
|
|
20230627,162700,606644150,4875,4875,4875,4875,0
|
|
20230627,162600,606644150,4875,4875,4875,4875,0
|
|
20230627,162500,606644150,4875,4875,4875,4875,5595
|
|
20230627,162400,606644150,4875,4875,4875,4875,0
|
|
20230627,162300,606644150,4875,4875,4875,4875,0
|
|
20230627,162200,606644150,4875,4875,4875,4875,0
|
|
20230627,162100,606644150,4875,4875,4875,4875,0
|
|
20230627,162000,606644150,4875,4875,4875,4875,0
|
|
20230627,161900,606644150,4875,4875,4875,4875,0
|
|
20230627,161800,606644150,4875,4875,4875,4875,0
|
|
20230627,161700,606644150,4875,4875,4875,4875,0
|
|
20230627,161600,606644150,4875,4875,4875,4875,0
|
|
20230627,161500,606644150,4875,4875,4875,4875,0
|
|
20230627,161400,606644150,4875,4875,4875,4875,0
|
|
20230627,161300,606644150,4875,4875,4875,4875,0
|
|
20230627,161200,606644150,4875,4875,4875,4875,0
|
|
20230627,161100,606644150,4875,4875,4875,4875,0
|
|
20230627,161000,606644150,4875,4875,4875,4875,0
|
|
20230627,160900,606644150,4875,4875,4875,4875,0
|
|
20230627,160800,606644150,4875,4875,4875,4875,0
|
|
20230627,160700,606644150,4875,4875,4875,4875,0
|
|
20230627,160600,606644150,4875,4875,4875,4875,0
|
|
20230627,160500,606644150,4875,4875,4875,4875,0
|
|
20230627,160400,606644150,4875,4875,4875,4875,0
|
|
20230627,160300,606644150,4875,4875,4875,4875,0
|
|
20230627,160200,606644150,4875,4875,4875,4875,0
|
|
20230627,160100,606644150,4875,4875,4875,4875,0
|
|
20230627,160000,606644150,4875,4875,4875,4875,0
|
|
20230627,155900,606644150,4875,4875,4875,4875,0
|
|
20230627,155800,606644150,4875,4875,4875,4875,0
|
|
20230627,155700,606644150,4875,4875,4875,4875,0
|
|
20230627,155600,606644150,4875,4875,4875,4875,0
|
|
20230627,155500,606644150,4875,4875,4875,4875,5595
|
|
20230627,155400,606644150,4875,4875,4875,4875,0
|
|
20230627,155300,606644150,4875,4875,4875,4875,0
|
|
20230627,155200,606644150,4875,4875,4875,4875,0
|
|
20230627,155100,606644150,4875,4875,4875,4875,0
|
|
20230627,155000,606644150,4875,4875,4875,4875,0
|
|
20230627,154900,606644150,4875,4875,4875,4875,0
|
|
20230627,154800,606644150,4875,4875,4875,4875,0
|
|
20230627,154700,606644150,4875,4875,4875,4875,0
|
|
20230627,154600,606644150,4875,4875,4875,4875,0
|
|
20230627,154500,606644150,4875,4875,4875,4875,0
|
|
20230627,154400,606644150,4875,4875,4875,4875,0
|
|
20230627,154300,606644150,4875,4875,4875,4875,0
|
|
20230627,154200,606644150,4875,4875,4875,4875,0
|
|
20230627,154100,606644150,4875,4875,4875,4875,0
|
|
20230627,154000,606644150,4875,4875,4875,4875,0
|
|
20230627,153900,606644150,4875,4875,4875,4875,0
|
|
20230627,153800,606644150,4875,4875,4875,4875,0
|
|
20230627,153700,606644150,4875,4875,4875,4875,0
|
|
20230627,153600,606644150,4875,4875,4875,4875,0
|
|
20230627,153500,606644150,4875,4875,4875,4875,0
|
|
20230627,153400,606644150,4875,4875,4875,4875,0
|
|
20230627,153300,606644150,4875,4875,4875,4875,0
|
|
20230627,153200,606644150,4875,4875,4875,4875,0
|
|
20230627,153100,606644150,4875,4875,4875,4875,0
|
|
20230627,153000,606644150,4875,4875,4875,4875,5595
|
|
20230627,152900,579368525,4870,4870,4870,4870,0
|
|
20230627,152800,579368525,4870,4870,4870,4870,0
|
|
20230627,152700,579368525,4870,4870,4870,4870,0
|
|
20230627,152600,579368525,4870,4870,4870,4870,0
|
|
20230627,152500,579368525,4870,4870,4870,4870,0
|
|
20230627,152400,579368525,4870,4870,4870,4870,0
|
|
20230627,152300,579368525,4870,4870,4870,4870,0
|
|
20230627,152200,579368525,4870,4870,4870,4870,0
|
|
20230627,152100,579368525,4870,4870,4870,4870,0
|
|
20230627,152000,579368525,4870,4870,4870,4870,0
|
|
20230627,151900,579368525,4870,4870,4870,4865,902
|
|
20230627,151800,574976035,4865,4870,4870,4865,496
|
|
20230627,151700,572562495,4865,4865,4865,4865,2334
|
|
20230627,151600,561207585,4865,4865,4870,4865,804
|
|
20230627,151500,557293625,4860,4855,4860,4855,2351
|
|
20230627,151400,545877525,4855,4855,4855,4850,247
|
|
20230627,151300,544678400,4855,4855,4855,4855,100
|
|
20230627,151200,544192900,4850,4850,4850,4850,251
|
|
20230627,151100,542975550,4850,4840,4850,4840,76
|
|
20230627,151000,542607660,4850,4850,4850,4850,666
|
|
20230627,150900,539377560,4850,4850,4850,4845,415
|
|
20230627,150800,537364825,4845,4845,4850,4845,563
|
|
20230627,150700,534636935,4835,4835,4835,4835,72
|
|
20230627,150600,534288815,4835,4835,4835,4835,0
|
|
20230627,150500,534288815,4835,4845,4845,4835,401
|
|
20230627,150400,532349970,4835,4835,4835,4835,0
|
|
20230627,150300,532349970,4835,4835,4835,4835,0
|
|
20230627,150200,532349970,4835,4840,4840,4835,1200
|
|
20230627,150100,526545970,4845,4845,4845,4845,0
|
|
20230627,150000,526545970,4845,4845,4845,4845,2
|
|
20230627,145900,526536280,4845,4845,4845,4845,1
|
|
20230627,145800,526531435,4830,4845,4845,4830,180
|
|
20230627,145700,525661495,4845,4845,4845,4845,10
|
|
20230627,145600,525613045,4845,4840,4845,4840,321
|
|
20230627,145500,524058370,4840,4840,4840,4835,1304
|
|
20230627,145400,517753275,4840,4840,4840,4840,26
|
|
20230627,145300,517627435,4835,4835,4835,4835,100
|
|
20230627,145200,517143935,4835,4835,4835,4835,0
|
|
20230627,145100,517143935,4835,4835,4835,4835,0
|
|
20230627,145000,517143935,4835,4835,4835,4835,318
|
|
20230627,144900,515606405,4835,4835,4835,4835,90
|
|
20230627,144800,515171255,4845,4845,4845,4845,0
|
|
20230627,144700,515171255,4845,4845,4845,4845,10
|
|
20230627,144600,515122805,4840,4840,4840,4840,515
|
|
20230627,144500,512630205,4840,4840,4840,4840,10
|
|
20230627,144400,512581805,4840,4840,4840,4840,524
|
|
20230627,144300,510045645,4850,4850,4850,4850,1
|
|
20230627,144200,510040795,4840,4840,4840,4840,15
|
|
20230627,144100,509968195,4850,4850,4850,4850,2
|
|
20230627,144000,509958495,4850,4850,4850,4850,0
|
|
20230627,143900,509958495,4850,4850,4850,4850,0
|
|
20230627,143800,509958495,4850,4850,4850,4850,0
|
|
20230627,143700,509958495,4850,4850,4850,4850,1010
|
|
20230627,143600,505059995,4845,4835,4845,4835,63
|
|
20230627,143500,504754870,4850,4850,4850,4850,4
|
|
20230627,143400,504735470,4835,4835,4835,4835,13
|
|
20230627,143300,504672615,4835,4855,4855,4835,253
|
|
20230627,143200,503449340,4850,4850,4850,4850,356
|
|
20230627,143100,501722740,4855,4855,4855,4855,0
|
|
20230627,143000,501722740,4855,4840,4855,4840,417
|
|
20230627,142900,499704400,4855,4855,4855,4855,1
|
|
20230627,142800,499699545,4840,4840,4840,4840,0
|
|
20230627,142700,499699545,4840,4840,4840,4840,300
|
|
20230627,142600,498247545,4855,4855,4855,4855,0
|
|
20230627,142500,498247545,4855,4855,4855,4855,0
|
|
20230627,142400,498247545,4855,4840,4855,4840,214
|
|
20230627,142300,497211770,4855,4855,4855,4855,1
|
|
20230627,142200,497206915,4850,4850,4850,4850,266
|
|
20230627,142100,495916815,4855,4845,4855,4840,638
|
|
20230627,142000,492824580,4845,4845,4845,4845,10
|
|
20230627,141900,492776130,4850,4850,4850,4850,92
|
|
20230627,141800,492329930,4845,4845,4845,4845,20
|
|
20230627,141700,492233030,4845,4845,4845,4845,280
|
|
20230627,141600,490876430,4845,4845,4845,4845,0
|
|
20230627,141500,490876430,4845,4845,4845,4845,10
|
|
20230627,141400,490827980,4835,4840,4840,4835,113
|
|
20230627,141300,490281580,4845,4845,4845,4845,0
|
|
20230627,141200,490281580,4845,4845,4845,4845,0
|
|
20230627,141100,490281580,4845,4845,4845,4840,31
|
|
20230627,141000,490131490,4845,4845,4845,4845,75
|
|
20230627,140900,489768115,4845,4850,4850,4845,13
|
|
20230627,140800,489705125,4845,4845,4845,4845,0
|
|
20230627,140700,489705125,4845,4845,4845,4845,1
|
|
20230627,140600,489700280,4850,4850,4850,4850,89
|
|
20230627,140500,489268630,4850,4850,4850,4850,0
|
|
20230627,140400,489268630,4850,4840,4850,4840,36
|
|
20230627,140300,489094170,4850,4850,4850,4850,1
|
|
20230627,140200,489089320,4850,4850,4850,4850,0
|
|
20230627,140100,489089320,4850,4850,4850,4850,0
|
|
20230627,140000,489089320,4850,4850,4850,4850,32
|
|
20230627,135900,488934120,4850,4850,4850,4850,1
|
|
20230627,135800,488929270,4835,4835,4835,4835,0
|
|
20230627,135700,488929270,4835,4835,4835,4835,0
|
|
20230627,135600,488929270,4835,4835,4835,4835,0
|
|
20230627,135500,488929270,4835,4835,4835,4835,17
|
|
20230627,135400,488847075,4850,4835,4850,4835,15
|
|
20230627,135300,488774535,4855,4855,4855,4855,0
|
|
20230627,135200,488774535,4855,4850,4855,4850,10
|
|
20230627,135100,488725995,4855,4855,4855,4855,1
|
|
20230627,135000,488721140,4850,4850,4850,4850,1
|
|
20230627,134900,488716290,4850,4850,4850,4850,5
|
|
20230627,134800,488692040,4850,4850,4850,4850,10
|
|
20230627,134700,488643540,4850,4850,4850,4850,0
|
|
20230627,134600,488643540,4850,4850,4850,4850,0
|
|
20230627,134500,488643540,4850,4850,4850,4850,0
|
|
20230627,134400,488643540,4850,4850,4850,4850,55
|
|
20230627,134300,488376790,4855,4850,4855,4850,3
|
|
20230627,134200,488362235,4840,4840,4840,4840,0
|
|
20230627,134100,488362235,4840,4840,4840,4840,0
|
|
20230627,134000,488362235,4840,4840,4840,4840,1285
|
|
20230627,133900,482142835,4850,4840,4850,4840,56
|
|
20230627,133800,481871295,4840,4840,4840,4840,0
|
|
20230627,133700,481871295,4840,4840,4840,4840,313
|
|
20230627,133600,480356375,4840,4840,4840,4840,0
|
|
20230627,133500,480356375,4840,4840,4840,4840,471
|
|
20230627,133400,478076735,4840,4840,4840,4840,14
|
|
20230627,133300,478008975,4850,4850,4850,4850,0
|
|
20230627,133200,478008975,4850,4850,4850,4850,0
|
|
20230627,133100,478008975,4850,4850,4850,4850,10
|
|
20230627,133000,477960475,4850,4850,4850,4850,0
|
|
20230627,132900,477960475,4850,4850,4850,4850,0
|
|
20230627,132800,477960475,4850,4855,4855,4850,39
|
|
20230627,132700,477771225,4850,4850,4850,4850,680
|
|
20230627,132600,474473225,4850,4850,4850,4850,4
|
|
20230627,132500,474453825,4840,4840,4840,4840,100
|
|
20230627,132400,473969825,4840,4840,4840,4840,14
|
|
20230627,132300,473902065,4845,4845,4845,4845,0
|
|
20230627,132200,473902065,4845,4845,4845,4845,100
|
|
20230627,132100,473417565,4845,4845,4845,4845,0
|
|
20230627,132000,473417565,4845,4845,4845,4845,0
|
|
20230627,131900,473417565,4845,4845,4845,4845,3
|
|
20230627,131800,473403030,4850,4855,4855,4850,103
|
|
20230627,131700,472902980,4855,4855,4855,4855,3
|
|
20230627,131600,472888415,4835,4835,4835,4835,0
|
|
20230627,131500,472888415,4835,4835,4835,4835,0
|
|
20230627,131400,472888415,4835,4835,4835,4835,14
|
|
20230627,131300,472820725,4845,4845,4845,4845,0
|
|
20230627,131200,472820725,4845,4845,4845,4845,0
|
|
20230627,131100,472820725,4845,4845,4845,4845,0
|
|
20230627,131000,472820725,4845,4845,4845,4845,0
|
|
20230627,130900,472820725,4845,4845,4845,4845,0
|
|
20230627,130800,472820725,4845,4845,4845,4845,506
|
|
20230627,130700,470369155,4860,4860,4860,4860,1
|
|
20230627,130600,470364295,4860,4860,4860,4860,0
|
|
20230627,130500,470364295,4860,4860,4860,4860,0
|
|
20230627,130400,470364295,4860,4860,4860,4860,0
|
|
20230627,130300,470364295,4860,4860,4860,4860,11
|
|
20230627,130200,470310835,4860,4860,4860,4860,0
|
|
20230627,130100,470310835,4860,4860,4860,4860,200
|
|
20230627,130000,469338835,4860,4855,4860,4855,20
|
|
20230627,125900,469241690,4860,4860,4860,4860,0
|
|
20230627,125800,469241690,4860,4860,4860,4860,2
|
|
20230627,125700,469231970,4845,4860,4860,4845,312
|
|
20230627,125600,467717900,4860,4860,4860,4860,38
|
|
20230627,125500,467533220,4860,4850,4860,4850,890
|
|
20230627,125400,463212820,4860,4850,4860,4850,550
|
|
20230627,125300,460544820,4860,4860,4860,4860,0
|
|
20230627,125200,460544820,4860,4850,4860,4850,242
|
|
20230627,125100,459370510,4850,4850,4850,4850,100
|
|
20230627,125000,458885510,4850,4835,4850,4835,757
|
|
20230627,124900,455223285,4830,4830,4830,4830,165
|
|
20230627,124800,454426335,4830,4830,4830,4830,0
|
|
20230627,124700,454426335,4830,4830,4830,4830,0
|
|
20230627,124600,454426335,4830,4830,4830,4830,0
|
|
20230627,124500,454426335,4830,4830,4830,4830,1
|
|
20230627,124400,454421505,4805,4805,4805,4805,0
|
|
20230627,124300,454421505,4805,4820,4820,4805,2150
|
|
20230627,124200,444075500,4820,4820,4820,4820,1
|
|
20230627,124100,444070680,4830,4830,4830,4830,5
|
|
20230627,124000,444046530,4830,4820,4830,4820,101
|
|
20230627,123900,443559700,4830,4830,4830,4830,1
|
|
20230627,123800,443554870,4830,4830,4830,4830,0
|
|
20230627,123700,443554870,4830,4830,4830,4830,0
|
|
20230627,123600,443554870,4830,4830,4830,4830,0
|
|
20230627,123500,443554870,4830,4830,4830,4830,300
|
|
20230627,123400,442105870,4830,4835,4835,4830,53
|
|
20230627,123300,441849630,4835,4835,4835,4835,0
|
|
20230627,123200,441849630,4835,4835,4835,4835,0
|
|
20230627,123100,441849630,4835,4835,4835,4835,0
|
|
20230627,123000,441849630,4835,4835,4835,4835,0
|
|
20230627,122900,441849630,4835,4835,4835,4835,0
|
|
20230627,122800,441849630,4835,4830,4835,4830,22
|
|
20230627,122700,441743300,4830,4830,4830,4830,1
|
|
20230627,122600,441738470,4820,4820,4820,4820,156
|
|
20230627,122500,440986550,4830,4830,4830,4830,0
|
|
20230627,122400,440986550,4830,4830,4830,4830,10
|
|
20230627,122300,440938250,4835,4835,4835,4835,0
|
|
20230627,122200,440938250,4835,4835,4835,4835,1
|
|
20230627,122100,440933415,4820,4820,4820,4820,0
|
|
20230627,122000,440933415,4820,4820,4820,4820,0
|
|
20230627,121900,440933415,4820,4820,4820,4820,432
|
|
20230627,121800,438851175,4820,4820,4820,4820,5
|
|
20230627,121700,438827075,4820,4820,4820,4820,110
|
|
20230627,121600,438296875,4820,4830,4830,4820,3506
|
|
20230627,121500,421363725,4830,4830,4830,4830,1074
|
|
20230627,121400,416176305,4820,4820,4820,4820,232
|
|
20230627,121300,415058065,4830,4830,4830,4830,271
|
|
20230627,121200,413749135,4830,4830,4830,4830,6285
|
|
20230627,121100,383392585,4810,4810,4810,4810,400
|
|
20230627,121000,381468585,4830,4830,4830,4830,0
|
|
20230627,120900,381468585,4830,4830,4830,4830,0
|
|
20230627,120800,381468585,4830,4830,4830,4830,1
|
|
20230627,120700,381463755,4810,4810,4810,4810,0
|
|
20230627,120600,381463755,4810,4810,4810,4810,2234
|
|
20230627,120500,370718215,4800,4800,4800,4800,0
|
|
20230627,120400,370718215,4800,4815,4815,4800,7159
|
|
20230627,120300,336313035,4815,4815,4815,4815,0
|
|
20230627,120200,336313035,4815,4815,4815,4815,0
|
|
20230627,120100,336313035,4815,4815,4815,4815,0
|
|
20230627,120000,336313035,4815,4815,4815,4815,0
|
|
20230627,115900,336313035,4815,4820,4820,4815,1283
|
|
20230627,115800,330133560,4830,4830,4830,4830,0
|
|
20230627,115700,330133560,4830,4830,4830,4830,0
|
|
20230627,115600,330133560,4830,4825,4830,4825,3
|
|
20230627,115500,330119075,4820,4820,4820,4820,0
|
|
20230627,115400,330119075,4820,4820,4820,4820,0
|
|
20230627,115300,330119075,4820,4820,4820,4820,33
|
|
20230627,115200,329960015,4820,4820,4820,4820,1
|
|
20230627,115100,329955195,4820,4820,4820,4820,0
|
|
20230627,115000,329955195,4820,4820,4820,4820,69
|
|
20230627,114900,329622615,4820,4820,4820,4820,333
|
|
20230627,114800,328017555,4820,4820,4820,4820,500
|
|
20230627,114700,325607555,4820,4820,4820,4820,0
|
|
20230627,114600,325607555,4820,4820,4820,4820,0
|
|
20230627,114500,325607555,4820,4820,4820,4820,0
|
|
20230627,114400,325607555,4820,4820,4820,4820,458
|
|
20230627,114300,323399995,4825,4825,4825,4825,0
|
|
20230627,114200,323399995,4825,4825,4825,4825,548
|
|
20230627,114100,320755895,4830,4835,4835,4830,73
|
|
20230627,114000,320403300,4835,4835,4835,4835,200
|
|
20230627,113900,319436300,4830,4830,4830,4830,0
|
|
20230627,113800,319436300,4830,4830,4830,4830,0
|
|
20230627,113700,319436300,4830,4830,4830,4830,109
|
|
20230627,113600,318909830,4825,4825,4825,4825,0
|
|
20230627,113500,318909830,4825,4825,4825,4825,0
|
|
20230627,113400,318909830,4825,4825,4825,4825,0
|
|
20230627,113300,318909830,4825,4825,4825,4825,0
|
|
20230627,113200,318909830,4825,4825,4825,4825,0
|
|
20230627,113100,318909830,4825,4825,4825,4825,0
|
|
20230627,113000,318909830,4825,4825,4825,4825,59
|
|
20230627,112900,318625155,4830,4830,4830,4830,265
|
|
20230627,112800,317345205,4830,4830,4830,4830,0
|
|
20230627,112700,317345205,4830,4830,4830,4830,0
|
|
20230627,112600,317345205,4830,4830,4830,4830,0
|
|
20230627,112500,317345205,4830,4830,4830,4830,2
|
|
20230627,112400,317335545,4830,4830,4830,4830,1
|
|
20230627,112300,317330715,4830,4830,4830,4830,80
|
|
20230627,112200,316944315,4830,4830,4830,4830,0
|
|
20230627,112100,316944315,4830,4830,4830,4830,72
|
|
20230627,112000,316596555,4825,4825,4825,4825,50
|
|
20230627,111900,316355305,4830,4830,4830,4830,0
|
|
20230627,111800,316355305,4830,4830,4830,4830,0
|
|
20230627,111700,316355305,4830,4830,4830,4830,1
|
|
20230627,111600,316350475,4830,4835,4835,4830,158
|
|
20230627,111500,315586585,4830,4830,4830,4830,0
|
|
20230627,111400,315586585,4830,4830,4830,4830,410
|
|
20230627,111300,313606285,4830,4830,4830,4830,50
|
|
20230627,111200,313364785,4830,4830,4830,4830,0
|
|
20230627,111100,313364785,4830,4830,4830,4830,0
|
|
20230627,111000,313364785,4830,4830,4830,4830,0
|
|
20230627,110900,313364785,4830,4830,4830,4830,127
|
|
20230627,110800,312751375,4840,4840,4840,4840,2
|
|
20230627,110700,312741695,4850,4850,4850,4850,0
|
|
20230627,110600,312741695,4850,4850,4850,4850,0
|
|
20230627,110500,312741695,4850,4840,4850,4840,162
|
|
20230627,110400,311957595,4830,4840,4840,4830,2
|
|
20230627,110300,311947925,4830,4830,4830,4830,0
|
|
20230627,110200,311947925,4830,4830,4830,4830,9
|
|
20230627,110100,311904455,4825,4825,4825,4825,50
|
|
20230627,110000,311663205,4820,4820,4820,4820,0
|
|
20230627,105900,311663205,4820,4820,4820,4820,0
|
|
20230627,105800,311663205,4820,4820,4820,4820,0
|
|
20230627,105700,311663205,4820,4820,4820,4820,163
|
|
20230627,105600,310877545,4840,4840,4840,4840,0
|
|
20230627,105500,310877545,4840,4840,4840,4840,0
|
|
20230627,105400,310877545,4840,4840,4840,4840,0
|
|
20230627,105300,310877545,4840,4840,4840,4840,0
|
|
20230627,105200,310877545,4840,4840,4840,4840,59
|
|
20230627,105100,310591985,4840,4840,4840,4840,0
|
|
20230627,105000,310591985,4840,4840,4840,4840,1
|
|
20230627,104900,310587145,4815,4815,4815,4815,60
|
|
20230627,104800,310298245,4815,4815,4815,4815,0
|
|
20230627,104700,310298245,4815,4815,4815,4815,837
|
|
20230627,104600,306268090,4835,4835,4835,4835,9
|
|
20230627,104500,306224575,4840,4840,4840,4840,0
|
|
20230627,104400,306224575,4840,4840,4840,4840,0
|
|
20230627,104300,306224575,4840,4835,4840,4835,2
|
|
20230627,104200,306214900,4835,4835,4835,4835,0
|
|
20230627,104100,306214900,4835,4835,4835,4835,0
|
|
20230627,104000,306214900,4835,4835,4835,4835,206
|
|
20230627,103900,305218890,4835,4835,4835,4835,0
|
|
20230627,103800,305218890,4835,4835,4835,4835,3
|
|
20230627,103700,305204385,4840,4840,4840,4840,0
|
|
20230627,103600,305204385,4840,4825,4840,4825,44
|
|
20230627,103500,304991505,4815,4820,4820,4815,948
|
|
20230627,103400,300426255,4820,4830,4830,4820,988
|
|
20230627,103300,295657460,4840,4840,4840,4840,12
|
|
20230627,103200,295599380,4830,4830,4830,4830,0
|
|
20230627,103100,295599380,4830,4830,4830,4830,100
|
|
20230627,103000,295116380,4830,4830,4830,4830,0
|
|
20230627,102900,295116380,4830,4830,4830,4830,0
|
|
20230627,102800,295116380,4830,4830,4830,4830,0
|
|
20230627,102700,295116380,4830,4845,4845,4830,9
|
|
20230627,102600,295072895,4835,4835,4835,4835,1116
|
|
20230627,102500,289677035,4845,4845,4845,4845,15
|
|
20230627,102400,289604360,4845,4845,4845,4845,6
|
|
20230627,102300,289575290,4840,4840,4840,4840,213
|
|
20230627,102200,288544370,4850,4850,4850,4850,542
|
|
20230627,102100,285915670,4860,4860,4860,4860,0
|
|
20230627,102000,285915670,4860,4860,4860,4860,0
|
|
20230627,101900,285915670,4860,4860,4860,4860,0
|
|
20230627,101800,285915670,4860,4860,4860,4860,1
|
|
20230627,101700,285910810,4850,4855,4855,4850,200
|
|
20230627,101600,284940645,4850,4850,4850,4850,0
|
|
20230627,101500,284940645,4850,4850,4850,4850,218
|
|
20230627,101400,283883345,4850,4850,4850,4850,0
|
|
20230627,101300,283883345,4850,4840,4850,4840,301
|
|
20230627,101200,282426495,4850,4850,4850,4850,1
|
|
20230627,101100,282421645,4850,4850,4850,4850,0
|
|
20230627,101000,282421645,4850,4850,4850,4850,0
|
|
20230627,100900,282421645,4850,4850,4850,4850,0
|
|
20230627,100800,282421645,4850,4850,4850,4850,1
|
|
20230627,100700,282416795,4835,4835,4835,4835,0
|
|
20230627,100600,282416795,4835,4835,4835,4835,0
|
|
20230627,100500,282416795,4835,4850,4850,4835,31
|
|
20230627,100400,282266700,4850,4850,4850,4850,0
|
|
20230627,100300,282266700,4850,4850,4850,4850,1
|
|
20230627,100200,282261850,4855,4855,4855,4855,184
|
|
20230627,100100,281368530,4850,4850,4850,4835,71
|
|
20230627,100000,281024480,4860,4860,4860,4860,0
|
|
20230627,095900,281024480,4860,4860,4860,4860,0
|
|
20230627,095800,281024480,4860,4860,4860,4860,0
|
|
20230627,095700,281024480,4860,4860,4860,4860,0
|
|
20230627,095600,281024480,4860,4860,4860,4860,1
|
|
20230627,095500,281019620,4830,4830,4830,4830,0
|
|
20230627,095400,281019620,4830,4830,4830,4830,226
|
|
20230627,095300,279928040,4865,4865,4865,4865,1
|
|
20230627,095200,279923175,4830,4850,4850,4830,734
|
|
20230627,095100,276373900,4865,4850,4865,4850,206
|
|
20230627,095000,275374675,4850,4845,4850,4845,22
|
|
20230627,094900,275268080,4850,4850,4850,4850,0
|
|
20230627,094800,275268080,4850,4850,4850,4850,1
|
|
20230627,094700,275263230,4840,4840,4840,4840,0
|
|
20230627,094600,275263230,4840,4840,4840,4840,67
|
|
20230627,094500,274938950,4840,4840,4840,4830,245
|
|
20230627,094400,273753250,4830,4840,4840,4830,1246
|
|
20230627,094300,267727610,4840,4840,4840,4840,129
|
|
20230627,094200,267103250,4855,4855,4855,4855,5
|
|
20230627,094100,267078975,4850,4850,4850,4850,0
|
|
20230627,094000,267078975,4850,4850,4850,4850,0
|
|
20230627,093900,267078975,4850,4860,4860,4850,771
|
|
20230627,093800,263339045,4860,4850,4860,4850,25
|
|
20230627,093700,263217645,4850,4850,4850,4850,414
|
|
20230627,093600,261209745,4850,4850,4850,4850,5
|
|
20230627,093500,261185495,4850,4855,4855,4850,73
|
|
20230627,093400,260831335,4860,4860,4860,4860,52
|
|
20230627,093300,260578615,4860,4860,4860,4860,5
|
|
20230627,093200,260554315,4860,4860,4860,4850,1501
|
|
20230627,093100,253260960,4830,4830,4830,4830,50
|
|
20230627,093000,253019460,4830,4825,4835,4800,1957
|
|
20230627,092900,243609880,4835,4845,4845,4835,712
|
|
20230627,092800,240165145,4845,4850,4850,4845,188
|
|
20230627,092700,239253525,4850,4850,4850,4850,25
|
|
20230627,092600,239132275,4870,4870,4870,4870,0
|
|
20230627,092500,239132275,4870,4870,4870,4870,11
|
|
20230627,092400,239078705,4850,4880,4880,4840,1747
|
|
20230627,092300,230597955,4880,4875,4880,4875,282
|
|
20230627,092200,229222350,4875,4875,4875,4875,0
|
|
20230627,092100,229222350,4875,4870,4875,4865,69
|
|
20230627,092000,228886095,4865,4860,4865,4860,82
|
|
20230627,091900,228487350,4860,4855,4860,4855,243
|
|
20230627,091800,227306570,4850,4850,4850,4845,43
|
|
20230627,091700,227098025,4870,4875,4875,4845,254
|
|
20230627,091600,225862110,4865,4865,4865,4865,425
|
|
20230627,091500,223794485,4890,4890,4890,4880,1813
|
|
20230627,091400,214935230,4885,4875,4915,4875,2855
|
|
20230627,091300,200940360,4875,4885,4885,4875,220
|
|
20230627,091200,199866840,4885,4885,4905,4845,3520
|
|
20230627,091100,182631725,4870,4860,4875,4820,14751
|
|
20230627,091000,111240550,4860,4835,4860,4835,751
|
|
20230627,090900,107599215,4835,4825,4835,4825,342
|
|
20230627,090800,105949055,4820,4820,4820,4820,1
|
|
20230627,090700,105944235,4820,4835,4835,4820,6
|
|
20230627,090600,105915300,4835,4835,4835,4835,0
|
|
20230627,090500,105915300,4835,4825,4835,4815,937
|
|
20230627,090400,101395455,4820,4840,4840,4820,7585
|
|
20230627,090300,64728470,4835,4835,4835,4835,3731
|
|
20230627,090200,46689085,4835,4855,4855,4835,3516
|
|
20230627,090100,29658355,4860,4845,4860,4840,42
|
|
20230627,090000,29454990,4875,4845,4875,4845,6075
|