647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194400,156162745,4190,4190,4190,4190,1808
|
|
20230627,194300,156162745,4190,4190,4190,4190,0
|
|
20230627,194200,156162745,4190,4190,4190,4190,0
|
|
20230627,194100,156162745,4190,4190,4190,4190,0
|
|
20230627,194000,156162745,4190,4190,4190,4190,0
|
|
20230627,193900,156162745,4190,4190,4190,4190,0
|
|
20230627,193800,156162745,4190,4190,4190,4190,0
|
|
20230627,193700,156162745,4190,4190,4190,4190,0
|
|
20230627,193600,156162745,4190,4190,4190,4190,0
|
|
20230627,193500,156162745,4190,4190,4190,4190,0
|
|
20230627,193400,156162745,4190,4190,4190,4190,0
|
|
20230627,193300,156162745,4190,4190,4190,4190,0
|
|
20230627,193200,156162745,4190,4190,4190,4190,0
|
|
20230627,193100,156162745,4190,4190,4190,4190,0
|
|
20230627,193000,156162745,4190,4190,4190,4190,0
|
|
20230627,192900,156162745,4190,4190,4190,4190,0
|
|
20230627,192800,156162745,4190,4190,4190,4190,0
|
|
20230627,192700,156162745,4190,4190,4190,4190,0
|
|
20230627,192600,156162745,4190,4190,4190,4190,0
|
|
20230627,192500,156162745,4190,4190,4190,4190,0
|
|
20230627,192400,156162745,4190,4190,4190,4190,0
|
|
20230627,192300,156162745,4190,4190,4190,4190,0
|
|
20230627,192200,156162745,4190,4190,4190,4190,0
|
|
20230627,192100,156162745,4190,4190,4190,4190,0
|
|
20230627,192000,156162745,4190,4190,4190,4190,0
|
|
20230627,191900,156162745,4190,4190,4190,4190,0
|
|
20230627,191800,156162745,4190,4190,4190,4190,0
|
|
20230627,191700,156162745,4190,4190,4190,4190,0
|
|
20230627,191600,156162745,4190,4190,4190,4190,0
|
|
20230627,191500,156162745,4190,4190,4190,4190,0
|
|
20230627,191400,156162745,4190,4190,4190,4190,1808
|
|
20230627,191300,156162745,4190,4190,4190,4190,0
|
|
20230627,191200,156162745,4190,4190,4190,4190,0
|
|
20230627,191100,156162745,4190,4190,4190,4190,0
|
|
20230627,191000,156162745,4190,4190,4190,4190,0
|
|
20230627,190900,156162745,4190,4190,4190,4190,0
|
|
20230627,190800,156162745,4190,4190,4190,4190,0
|
|
20230627,190700,156162745,4190,4190,4190,4190,0
|
|
20230627,190600,156162745,4190,4190,4190,4190,0
|
|
20230627,190500,156162745,4190,4190,4190,4190,0
|
|
20230627,190400,156162745,4190,4190,4190,4190,0
|
|
20230627,190300,156162745,4190,4190,4190,4190,0
|
|
20230627,190200,156162745,4190,4190,4190,4190,0
|
|
20230627,190100,156162745,4190,4190,4190,4190,0
|
|
20230627,190000,156162745,4190,4190,4190,4190,0
|
|
20230627,185900,156162745,4190,4190,4190,4190,0
|
|
20230627,185800,156162745,4190,4190,4190,4190,0
|
|
20230627,185700,156162745,4190,4190,4190,4190,0
|
|
20230627,185600,156162745,4190,4190,4190,4190,0
|
|
20230627,185500,156162745,4190,4190,4190,4190,0
|
|
20230627,185400,156162745,4190,4190,4190,4190,0
|
|
20230627,185300,156162745,4190,4190,4190,4190,0
|
|
20230627,185200,156162745,4190,4190,4190,4190,0
|
|
20230627,185100,156162745,4190,4190,4190,4190,0
|
|
20230627,185000,156162745,4190,4190,4190,4190,0
|
|
20230627,184900,156162745,4190,4190,4190,4190,0
|
|
20230627,184800,156162745,4190,4190,4190,4190,0
|
|
20230627,184700,156162745,4190,4190,4190,4190,0
|
|
20230627,184600,156162745,4190,4190,4190,4190,0
|
|
20230627,184500,156162745,4190,4190,4190,4190,0
|
|
20230627,184400,156162745,4190,4190,4190,4190,1808
|
|
20230627,184300,156162745,4190,4190,4190,4190,0
|
|
20230627,184200,156162745,4190,4190,4190,4190,0
|
|
20230627,184100,156162745,4190,4190,4190,4190,0
|
|
20230627,184000,156162745,4190,4190,4190,4190,0
|
|
20230627,183900,156162745,4190,4190,4190,4190,0
|
|
20230627,183800,156162745,4190,4190,4190,4190,0
|
|
20230627,183700,156162745,4190,4190,4190,4190,0
|
|
20230627,183600,156162745,4190,4190,4190,4190,0
|
|
20230627,183500,156162745,4190,4190,4190,4190,0
|
|
20230627,183400,156162745,4190,4190,4190,4190,0
|
|
20230627,183300,156162745,4190,4190,4190,4190,0
|
|
20230627,183200,156162745,4190,4190,4190,4190,0
|
|
20230627,183100,156162745,4190,4190,4190,4190,0
|
|
20230627,183000,156162745,4190,4190,4190,4190,0
|
|
20230627,182900,156162745,4190,4190,4190,4190,0
|
|
20230627,182800,156162745,4190,4190,4190,4190,0
|
|
20230627,182700,156162745,4190,4190,4190,4190,0
|
|
20230627,182600,156162745,4190,4190,4190,4190,0
|
|
20230627,182500,156162745,4190,4190,4190,4190,0
|
|
20230627,182400,156162745,4190,4190,4190,4190,0
|
|
20230627,182300,156162745,4190,4190,4190,4190,0
|
|
20230627,182200,156162745,4190,4190,4190,4190,0
|
|
20230627,182100,156162745,4190,4190,4190,4190,0
|
|
20230627,182000,156162745,4190,4190,4190,4190,0
|
|
20230627,181900,156162745,4190,4190,4190,4190,0
|
|
20230627,181800,156162745,4190,4190,4190,4190,0
|
|
20230627,181700,156162745,4190,4190,4190,4190,0
|
|
20230627,181600,156162745,4190,4190,4190,4190,0
|
|
20230627,181500,156162745,4190,4190,4190,4190,0
|
|
20230627,181400,156162745,4190,4190,4190,4190,1808
|
|
20230627,181300,156162745,4190,4190,4190,4190,0
|
|
20230627,181200,156162745,4190,4190,4190,4190,0
|
|
20230627,181100,156162745,4190,4190,4190,4190,0
|
|
20230627,181000,156162745,4190,4190,4190,4190,0
|
|
20230627,180900,156162745,4190,4190,4190,4190,0
|
|
20230627,180800,156162745,4190,4190,4190,4190,0
|
|
20230627,180700,156162745,4190,4190,4190,4190,0
|
|
20230627,180600,156162745,4190,4190,4190,4190,0
|
|
20230627,180500,156162745,4190,4190,4190,4190,0
|
|
20230627,180400,156162745,4190,4190,4190,4190,0
|
|
20230627,180300,156162745,4190,4190,4190,4190,0
|
|
20230627,180200,156162745,4190,4190,4190,4190,0
|
|
20230627,180100,156162745,4190,4190,4190,4190,0
|
|
20230627,180000,156162745,4190,4190,4190,4190,0
|
|
20230627,175900,156162745,4190,4190,4190,4190,0
|
|
20230627,175800,156162745,4190,4190,4190,4190,0
|
|
20230627,175700,156162745,4190,4190,4190,4190,0
|
|
20230627,175600,156162745,4190,4190,4190,4190,0
|
|
20230627,175500,156162745,4190,4190,4190,4190,0
|
|
20230627,175400,156162745,4190,4190,4190,4190,0
|
|
20230627,175300,156162745,4190,4190,4190,4190,0
|
|
20230627,175200,156162745,4190,4190,4190,4190,0
|
|
20230627,175100,156162745,4190,4190,4190,4190,0
|
|
20230627,175000,156162745,4190,4190,4190,4190,0
|
|
20230627,174900,156162745,4190,4190,4190,4190,0
|
|
20230627,174800,156162745,4190,4190,4190,4190,0
|
|
20230627,174700,156162745,4190,4190,4190,4190,0
|
|
20230627,174600,156162745,4190,4190,4190,4190,0
|
|
20230627,174500,156162745,4190,4190,4190,4190,0
|
|
20230627,174400,156162745,4190,4190,4190,4190,1808
|
|
20230627,174300,156162745,4190,4190,4190,4190,0
|
|
20230627,174200,156162745,4190,4190,4190,4190,0
|
|
20230627,174100,156162745,4190,4190,4190,4190,0
|
|
20230627,174000,156162745,4190,4190,4190,4190,0
|
|
20230627,173900,156162745,4190,4190,4190,4190,0
|
|
20230627,173800,156162745,4190,4190,4190,4190,0
|
|
20230627,173700,156162745,4190,4190,4190,4190,0
|
|
20230627,173600,156162745,4190,4190,4190,4190,0
|
|
20230627,173500,156162745,4190,4190,4190,4190,0
|
|
20230627,173400,156162745,4190,4190,4190,4190,0
|
|
20230627,173300,156162745,4190,4190,4190,4190,0
|
|
20230627,173200,156162745,4190,4190,4190,4190,0
|
|
20230627,173100,156162745,4190,4190,4190,4190,0
|
|
20230627,173000,156162745,4190,4190,4190,4190,0
|
|
20230627,172900,156162745,4190,4190,4190,4190,0
|
|
20230627,172800,156162745,4190,4190,4190,4190,0
|
|
20230627,172700,156162745,4190,4190,4190,4190,0
|
|
20230627,172600,156162745,4190,4190,4190,4190,0
|
|
20230627,172500,156162745,4190,4190,4190,4190,0
|
|
20230627,172400,156162745,4190,4190,4190,4190,0
|
|
20230627,172300,156162745,4190,4190,4190,4190,0
|
|
20230627,172200,156162745,4190,4190,4190,4190,0
|
|
20230627,172100,156162745,4190,4190,4190,4190,0
|
|
20230627,172000,156162745,4190,4190,4190,4190,0
|
|
20230627,171900,156162745,4190,4190,4190,4190,0
|
|
20230627,171800,156162745,4190,4190,4190,4190,0
|
|
20230627,171700,156162745,4190,4190,4190,4190,0
|
|
20230627,171600,156162745,4190,4190,4190,4190,0
|
|
20230627,171500,156162745,4190,4190,4190,4190,0
|
|
20230627,171400,156162745,4190,4190,4190,4190,1808
|
|
20230627,171300,156162745,4190,4190,4190,4190,0
|
|
20230627,171200,156162745,4190,4190,4190,4190,0
|
|
20230627,171100,156162745,4190,4190,4190,4190,0
|
|
20230627,171000,156162745,4190,4190,4190,4190,0
|
|
20230627,170900,156162745,4190,4190,4190,4190,0
|
|
20230627,170800,156162745,4190,4190,4190,4190,0
|
|
20230627,170700,156162745,4190,4190,4190,4190,0
|
|
20230627,170600,156162745,4190,4190,4190,4190,0
|
|
20230627,170500,156162745,4190,4190,4190,4190,0
|
|
20230627,170400,156162745,4190,4190,4190,4190,0
|
|
20230627,170300,156162745,4190,4190,4190,4190,0
|
|
20230627,170200,156162745,4190,4190,4190,4190,0
|
|
20230627,170100,156162745,4190,4190,4190,4190,0
|
|
20230627,170000,156162745,4190,4190,4190,4190,0
|
|
20230627,165900,156162745,4190,4190,4190,4190,0
|
|
20230627,165800,156162745,4190,4190,4190,4190,0
|
|
20230627,165700,156162745,4190,4190,4190,4190,0
|
|
20230627,165600,156162745,4190,4190,4190,4190,0
|
|
20230627,165500,156162745,4190,4190,4190,4190,0
|
|
20230627,165400,156162745,4190,4190,4190,4190,0
|
|
20230627,165300,156162745,4190,4190,4190,4190,0
|
|
20230627,165200,156162745,4190,4190,4190,4190,0
|
|
20230627,165100,156162745,4190,4190,4190,4190,0
|
|
20230627,165000,156162745,4190,4190,4190,4190,0
|
|
20230627,164900,156162745,4190,4190,4190,4190,0
|
|
20230627,164800,156162745,4190,4190,4190,4190,0
|
|
20230627,164700,156162745,4190,4190,4190,4190,0
|
|
20230627,164600,156162745,4190,4190,4190,4190,0
|
|
20230627,164500,156162745,4190,4190,4190,4190,0
|
|
20230627,164400,156162745,4190,4190,4190,4190,1808
|
|
20230627,164300,156162745,4190,4190,4190,4190,0
|
|
20230627,164200,156162745,4190,4190,4190,4190,0
|
|
20230627,164100,156162745,4190,4190,4190,4190,0
|
|
20230627,164000,156162745,4190,4190,4190,4190,0
|
|
20230627,163900,156162745,4190,4190,4190,4190,0
|
|
20230627,163800,156162745,4190,4190,4190,4190,0
|
|
20230627,163700,156162745,4190,4190,4190,4190,0
|
|
20230627,163600,156162745,4190,4190,4190,4190,0
|
|
20230627,163500,156162745,4190,4190,4190,4190,0
|
|
20230627,163400,156162745,4190,4190,4190,4190,0
|
|
20230627,163300,156162745,4190,4190,4190,4190,0
|
|
20230627,163200,156162745,4190,4190,4190,4190,0
|
|
20230627,163100,156162745,4190,4190,4190,4190,0
|
|
20230627,163000,156162745,4190,4190,4190,4190,0
|
|
20230627,162900,156162745,4190,4190,4190,4190,0
|
|
20230627,162800,156162745,4190,4190,4190,4190,0
|
|
20230627,162700,156162745,4190,4190,4190,4190,0
|
|
20230627,162600,156162745,4190,4190,4190,4190,0
|
|
20230627,162500,156162745,4190,4190,4190,4190,0
|
|
20230627,162400,156162745,4190,4190,4190,4190,0
|
|
20230627,162300,156162745,4190,4190,4190,4190,0
|
|
20230627,162200,156162745,4190,4190,4190,4190,0
|
|
20230627,162100,156162745,4190,4190,4190,4190,0
|
|
20230627,162000,156162745,4190,4190,4190,4190,0
|
|
20230627,161900,156162745,4190,4190,4190,4190,0
|
|
20230627,161800,156162745,4190,4190,4190,4190,0
|
|
20230627,161700,156162745,4190,4190,4190,4190,0
|
|
20230627,161600,156162745,4190,4190,4190,4190,0
|
|
20230627,161500,156162745,4190,4190,4190,4190,0
|
|
20230627,161400,156162745,4190,4190,4190,4190,1808
|
|
20230627,161300,156162745,4190,4190,4190,4190,0
|
|
20230627,161200,156162745,4190,4190,4190,4190,0
|
|
20230627,161100,156162745,4190,4190,4190,4190,0
|
|
20230627,161000,156162745,4190,4190,4190,4190,0
|
|
20230627,160900,156162745,4190,4190,4190,4190,0
|
|
20230627,160800,156162745,4190,4190,4190,4190,0
|
|
20230627,160700,156162745,4190,4190,4190,4190,0
|
|
20230627,160600,156162745,4190,4190,4190,4190,0
|
|
20230627,160500,156162745,4190,4190,4190,4190,0
|
|
20230627,160400,156162745,4190,4190,4190,4190,0
|
|
20230627,160300,156162745,4190,4190,4190,4190,0
|
|
20230627,160200,156162745,4190,4190,4190,4190,0
|
|
20230627,160100,156162745,4190,4190,4190,4190,0
|
|
20230627,160000,156162745,4190,4190,4190,4190,0
|
|
20230627,155900,156162745,4190,4190,4190,4190,0
|
|
20230627,155800,156162745,4190,4190,4190,4190,0
|
|
20230627,155700,156162745,4190,4190,4190,4190,0
|
|
20230627,155600,156162745,4190,4190,4190,4190,0
|
|
20230627,155500,156162745,4190,4190,4190,4190,0
|
|
20230627,155400,156162745,4190,4190,4190,4190,0
|
|
20230627,155300,156162745,4190,4190,4190,4190,0
|
|
20230627,155200,156162745,4190,4190,4190,4190,0
|
|
20230627,155100,156162745,4190,4190,4190,4190,0
|
|
20230627,155000,156162745,4190,4190,4190,4190,0
|
|
20230627,154900,156162745,4190,4190,4190,4190,0
|
|
20230627,154800,156162745,4190,4190,4190,4190,0
|
|
20230627,154700,156162745,4190,4190,4190,4190,0
|
|
20230627,154600,156162745,4190,4190,4190,4190,0
|
|
20230627,154500,156162745,4190,4190,4190,4190,0
|
|
20230627,154400,156162745,4190,4190,4190,4190,1808
|
|
20230627,154300,156162745,4190,4190,4190,4190,0
|
|
20230627,154200,156162745,4190,4190,4190,4190,0
|
|
20230627,154100,156162745,4190,4190,4190,4190,0
|
|
20230627,154000,156162745,4190,4190,4190,4190,0
|
|
20230627,153900,156162745,4190,4190,4190,4190,0
|
|
20230627,153800,156162745,4190,4190,4190,4190,0
|
|
20230627,153700,156162745,4190,4190,4190,4190,0
|
|
20230627,153600,156162745,4190,4190,4190,4190,0
|
|
20230627,153500,156162745,4190,4190,4190,4190,0
|
|
20230627,153400,156162745,4190,4190,4190,4190,0
|
|
20230627,153300,156162745,4190,4190,4190,4190,0
|
|
20230627,153200,156162745,4190,4190,4190,4190,0
|
|
20230627,153100,156162745,4190,4190,4190,4190,0
|
|
20230627,153000,156162745,4190,4190,4190,4190,1808
|
|
20230627,152900,148587225,4190,4190,4190,4190,0
|
|
20230627,152800,148587225,4190,4190,4190,4190,0
|
|
20230627,152700,148587225,4190,4190,4190,4190,0
|
|
20230627,152600,148587225,4190,4190,4190,4190,0
|
|
20230627,152500,148587225,4190,4190,4190,4190,0
|
|
20230627,152400,148587225,4190,4190,4190,4190,0
|
|
20230627,152300,148587225,4190,4190,4190,4190,0
|
|
20230627,152200,148587225,4190,4190,4190,4190,0
|
|
20230627,152100,148587225,4190,4190,4190,4190,0
|
|
20230627,152000,148587225,4190,4190,4190,4190,0
|
|
20230627,151900,148587225,4190,4185,4190,4185,285
|
|
20230627,151800,147394495,4190,4190,4190,4190,44
|
|
20230627,151700,147210135,4190,4185,4190,4185,85
|
|
20230627,151600,146854400,4165,4180,4180,4165,4913
|
|
20230627,151500,126346740,4185,4185,4185,4185,516
|
|
20230627,151400,124187280,4185,4185,4185,4185,396
|
|
20230627,151300,122530020,4185,4185,4185,4185,0
|
|
20230627,151200,122530020,4185,4185,4185,4185,0
|
|
20230627,151100,122530020,4185,4185,4185,4185,0
|
|
20230627,151000,122530020,4185,4185,4185,4180,174
|
|
20230627,150900,121802230,4185,4185,4185,4185,56
|
|
20230627,150800,121567870,4185,4185,4185,4185,128
|
|
20230627,150700,121032190,4185,4185,4185,4185,0
|
|
20230627,150600,121032190,4185,4180,4185,4180,53
|
|
20230627,150500,120810640,4185,4185,4185,4185,0
|
|
20230627,150400,120810640,4185,4185,4185,4185,0
|
|
20230627,150300,120810640,4185,4185,4185,4180,189
|
|
20230627,150200,120019960,4180,4180,4180,4180,76
|
|
20230627,150100,119702280,4180,4180,4180,4180,11
|
|
20230627,150000,119656300,4190,4190,4190,4190,0
|
|
20230627,145900,119656300,4190,4190,4190,4190,1
|
|
20230627,145800,119652110,4180,4180,4180,4180,1
|
|
20230627,145700,119647930,4190,4190,4190,4190,0
|
|
20230627,145600,119647930,4190,4180,4190,4180,227
|
|
20230627,145500,118699050,4185,4180,4185,4180,136
|
|
20230627,145400,118130560,4185,4185,4185,4185,2
|
|
20230627,145300,118122190,4180,4180,4180,4180,137
|
|
20230627,145200,117549530,4180,4180,4180,4180,0
|
|
20230627,145100,117549530,4180,4185,4185,4180,375
|
|
20230627,145000,115980210,4185,4185,4185,4185,159
|
|
20230627,144900,115314795,4190,4185,4190,4185,104
|
|
20230627,144800,114879535,4190,4190,4190,4190,0
|
|
20230627,144700,114879535,4190,4190,4190,4190,0
|
|
20230627,144600,114879535,4190,4190,4190,4190,0
|
|
20230627,144500,114879535,4190,4190,4190,4190,0
|
|
20230627,144400,114879535,4190,4190,4190,4190,0
|
|
20230627,144300,114879535,4190,4185,4190,4185,14
|
|
20230627,144200,114820935,4190,4190,4190,4190,2
|
|
20230627,144100,114812555,4185,4185,4185,4185,11
|
|
20230627,144000,114766520,4190,4190,4190,4190,0
|
|
20230627,143900,114766520,4190,4190,4190,4190,0
|
|
20230627,143800,114766520,4190,4190,4190,4190,0
|
|
20230627,143700,114766520,4190,4190,4190,4190,0
|
|
20230627,143600,114766520,4190,4190,4190,4190,2
|
|
20230627,143500,114758140,4185,4185,4185,4185,0
|
|
20230627,143400,114758140,4185,4185,4185,4185,49
|
|
20230627,143300,114553075,4185,4185,4185,4185,73
|
|
20230627,143200,114247570,4190,4190,4195,4190,22
|
|
20230627,143100,114155380,4195,4185,4195,4185,81
|
|
20230627,143000,113816375,4195,4195,4195,4195,0
|
|
20230627,142900,113816375,4195,4190,4195,4190,13
|
|
20230627,142800,113761900,4180,4180,4180,4180,0
|
|
20230627,142700,113761900,4180,4185,4185,4180,111
|
|
20230627,142600,113297655,4185,4185,4185,4185,1
|
|
20230627,142500,113293470,4190,4185,4190,4185,105
|
|
20230627,142400,112853525,4195,4190,4195,4190,5
|
|
20230627,142300,112832570,4195,4195,4195,4195,2
|
|
20230627,142200,112824180,4180,4180,4195,4180,203
|
|
20230627,142100,111975610,4195,4180,4195,4180,18
|
|
20230627,142000,111900265,4180,4180,4180,4180,85
|
|
20230627,141900,111544965,4195,4190,4195,4190,5
|
|
20230627,141800,111524010,4195,4195,4195,4195,0
|
|
20230627,141700,111524010,4195,4195,4195,4195,0
|
|
20230627,141600,111524010,4195,4195,4195,4195,0
|
|
20230627,141500,111524010,4195,4195,4195,4195,203
|
|
20230627,141400,110672425,4195,4175,4195,4175,3866
|
|
20230627,141300,94509885,4175,4165,4175,4165,568
|
|
20230627,141200,92141745,4165,4165,4165,4165,5396
|
|
20230627,141100,69667405,4165,4165,4165,4165,541
|
|
20230627,141000,67414140,4170,4165,4170,4165,522
|
|
20230627,140900,65237420,4170,4170,4170,4170,2
|
|
20230627,140800,65229080,4165,4165,4165,4165,300
|
|
20230627,140700,63979580,4170,4170,4170,4170,0
|
|
20230627,140600,63979580,4170,4170,4170,4170,0
|
|
20230627,140500,63979580,4170,4170,4170,4170,0
|
|
20230627,140400,63979580,4170,4170,4170,4170,0
|
|
20230627,140300,63979580,4170,4165,4170,4165,61
|
|
20230627,140200,63725505,4165,4165,4165,4165,204
|
|
20230627,140100,62875845,4165,4165,4165,4165,652
|
|
20230627,140000,60160265,4170,4170,4170,4170,2
|
|
20230627,135900,60151925,4165,4165,4165,4165,232
|
|
20230627,135800,59185645,4170,4165,4170,4165,153
|
|
20230627,135700,58548390,4170,4170,4170,4170,0
|
|
20230627,135600,58548390,4170,4170,4170,4170,0
|
|
20230627,135500,58548390,4170,4170,4170,4170,0
|
|
20230627,135400,58548390,4170,4170,4170,4170,0
|
|
20230627,135300,58548390,4170,4170,4170,4170,0
|
|
20230627,135200,58548390,4170,4170,4170,4170,2
|
|
20230627,135100,58540050,4165,4165,4165,4165,11
|
|
20230627,135000,58494235,4170,4170,4170,4170,2
|
|
20230627,134900,58485895,4170,4170,4170,4170,0
|
|
20230627,134800,58485895,4170,4170,4170,4170,0
|
|
20230627,134700,58485895,4170,4165,4170,4165,10
|
|
20230627,134600,58444240,4165,4165,4165,4165,54
|
|
20230627,134500,58219330,4170,4165,4170,4165,29
|
|
20230627,134400,58098540,4170,4170,4170,4170,69
|
|
20230627,134300,57810810,4170,4170,4170,4170,100
|
|
20230627,134200,57393810,4170,4170,4170,4170,0
|
|
20230627,134100,57393810,4170,4170,4170,4170,11
|
|
20230627,134000,57347940,4175,4175,4175,4175,0
|
|
20230627,133900,57347940,4175,4175,4175,4175,0
|
|
20230627,133800,57347940,4175,4175,4175,4175,0
|
|
20230627,133700,57347940,4175,4175,4175,4175,0
|
|
20230627,133600,57347940,4175,4175,4175,4175,0
|
|
20230627,133500,57347940,4175,4175,4175,4175,0
|
|
20230627,133400,57347940,4175,4165,4175,4165,46
|
|
20230627,133300,57156340,4175,4175,4175,4175,0
|
|
20230627,133200,57156340,4175,4175,4175,4175,0
|
|
20230627,133100,57156340,4175,4165,4175,4165,13
|
|
20230627,133000,57102185,4175,4175,4175,4175,0
|
|
20230627,132900,57102185,4175,4175,4175,4175,0
|
|
20230627,132800,57102185,4175,4175,4175,4175,0
|
|
20230627,132700,57102185,4175,4175,4175,4175,2
|
|
20230627,132600,57093835,4165,4175,4175,4165,476
|
|
20230627,132500,55110295,4175,4175,4175,4175,0
|
|
20230627,132400,55110295,4175,4170,4175,4170,2
|
|
20230627,132300,55101950,4175,4170,4175,4170,365
|
|
20230627,132200,53579790,4170,4170,4170,4170,0
|
|
20230627,132100,53579790,4170,4170,4170,4170,5
|
|
20230627,132000,53558940,4160,4170,4170,4160,152
|
|
20230627,131900,52925120,4170,4170,4170,4170,0
|
|
20230627,131800,52925120,4170,4170,4170,4170,1
|
|
20230627,131700,52920950,4170,4170,4170,4170,0
|
|
20230627,131600,52920950,4170,4170,4170,4170,0
|
|
20230627,131500,52920950,4170,4160,4170,4160,3
|
|
20230627,131400,52908455,4160,4160,4160,4160,283
|
|
20230627,131300,51731175,4160,4160,4160,4160,357
|
|
20230627,131200,50246055,4155,4155,4155,4155,1
|
|
20230627,131100,50241900,4160,4160,4160,4160,349
|
|
20230627,131000,48790060,4165,4165,4165,4165,0
|
|
20230627,130900,48790060,4165,4165,4165,4165,0
|
|
20230627,130800,48790060,4165,4165,4165,4165,0
|
|
20230627,130700,48790060,4165,4165,4165,4165,4
|
|
20230627,130600,48773400,4170,4170,4170,4170,0
|
|
20230627,130500,48773400,4170,4170,4170,4170,0
|
|
20230627,130400,48773400,4170,4170,4170,4170,0
|
|
20230627,130300,48773400,4170,4165,4170,4165,300
|
|
20230627,130200,47523885,4165,4165,4165,4165,3
|
|
20230627,130100,47511390,4165,4155,4165,4155,344
|
|
20230627,130000,46080490,4160,4160,4160,4160,5
|
|
20230627,125900,46059690,4155,4160,4160,4155,86
|
|
20230627,125800,45702350,4155,4155,4155,4155,3
|
|
20230627,125700,45689885,4165,4165,4165,4165,0
|
|
20230627,125600,45689885,4165,4165,4165,4165,0
|
|
20230627,125500,45689885,4165,4160,4165,4160,409
|
|
20230627,125400,43986425,4155,4155,4155,4155,11
|
|
20230627,125300,43940720,4165,4165,4165,4165,0
|
|
20230627,125200,43940720,4165,4160,4165,4160,62
|
|
20230627,125100,43682790,4165,4165,4165,4165,0
|
|
20230627,125000,43682790,4165,4165,4165,4165,0
|
|
20230627,124900,43682790,4165,4165,4165,4165,350
|
|
20230627,124800,42225040,4165,4165,4165,4165,0
|
|
20230627,124700,42225040,4165,4165,4165,4165,2
|
|
20230627,124600,42216710,4165,4165,4165,4165,0
|
|
20230627,124500,42216710,4165,4165,4165,4165,0
|
|
20230627,124400,42216710,4165,4165,4165,4165,0
|
|
20230627,124300,42216710,4165,4160,4165,4160,320
|
|
20230627,124200,40884860,4165,4165,4165,4165,0
|
|
20230627,124100,40884860,4165,4165,4165,4165,0
|
|
20230627,124000,40884860,4165,4165,4165,4165,0
|
|
20230627,123900,40884860,4165,4150,4165,4150,133
|
|
20230627,123800,40332695,4150,4150,4150,4150,0
|
|
20230627,123700,40332695,4150,4145,4150,4145,5
|
|
20230627,123600,40311965,4150,4150,4150,4150,0
|
|
20230627,123500,40311965,4150,4150,4150,4150,0
|
|
20230627,123400,40311965,4150,4150,4150,4150,0
|
|
20230627,123300,40311965,4150,4140,4150,4140,364
|
|
20230627,123200,38802710,4145,4145,4145,4145,2
|
|
20230627,123100,38794420,4140,4140,4140,4140,143
|
|
20230627,123000,38202400,4140,4140,4140,4140,0
|
|
20230627,122900,38202400,4140,4140,4140,4140,0
|
|
20230627,122800,38202400,4140,4140,4140,4140,0
|
|
20230627,122700,38202400,4140,4140,4140,4140,0
|
|
20230627,122600,38202400,4140,4140,4140,4140,4
|
|
20230627,122500,38185840,4140,4140,4140,4140,0
|
|
20230627,122400,38185840,4140,4140,4140,4140,0
|
|
20230627,122300,38185840,4140,4140,4140,4140,4
|
|
20230627,122200,38169280,4145,4145,4145,4145,0
|
|
20230627,122100,38169280,4145,4145,4145,4145,0
|
|
20230627,122000,38169280,4145,4145,4145,4145,0
|
|
20230627,121900,38169280,4145,4145,4145,4145,0
|
|
20230627,121800,38169280,4145,4145,4145,4145,3
|
|
20230627,121700,38156845,4140,4140,4140,4140,4
|
|
20230627,121600,38140285,4145,4145,4145,4145,0
|
|
20230627,121500,38140285,4145,4145,4145,4145,2
|
|
20230627,121400,38131995,4140,4140,4140,4140,0
|
|
20230627,121300,38131995,4140,4140,4140,4140,0
|
|
20230627,121200,38131995,4140,4140,4140,4140,4
|
|
20230627,121100,38115435,4145,4145,4145,4145,0
|
|
20230627,121000,38115435,4145,4145,4145,4145,0
|
|
20230627,120900,38115435,4145,4145,4145,4145,0
|
|
20230627,120800,38115435,4145,4145,4145,4145,0
|
|
20230627,120700,38115435,4145,4145,4145,4145,0
|
|
20230627,120600,38115435,4145,4140,4145,4140,5
|
|
20230627,120500,38094730,4130,4130,4130,4130,44
|
|
20230627,120400,37913010,4140,4140,4140,4140,10
|
|
20230627,120300,37871610,4140,4140,4140,4140,10
|
|
20230627,120200,37830210,4140,4140,4140,4140,0
|
|
20230627,120100,37830210,4140,4140,4140,4140,14
|
|
20230627,120000,37772250,4140,4140,4140,4140,0
|
|
20230627,115900,37772250,4140,4140,4140,4140,96
|
|
20230627,115800,37374810,4145,4145,4145,4145,0
|
|
20230627,115700,37374810,4145,4145,4145,4145,0
|
|
20230627,115600,37374810,4145,4145,4145,4145,0
|
|
20230627,115500,37374810,4145,4145,4145,4145,35
|
|
20230627,115400,37229735,4150,4150,4150,4150,0
|
|
20230627,115300,37229735,4150,4150,4150,4150,0
|
|
20230627,115200,37229735,4150,4150,4150,4150,0
|
|
20230627,115100,37229735,4150,4125,4150,4125,90
|
|
20230627,115000,36857470,4145,4145,4145,4145,0
|
|
20230627,114900,36857470,4145,4145,4145,4145,19
|
|
20230627,114800,36778715,4140,4140,4140,4140,4
|
|
20230627,114700,36762155,4145,4145,4145,4145,0
|
|
20230627,114600,36762155,4145,4145,4145,4145,0
|
|
20230627,114500,36762155,4145,4145,4145,4145,0
|
|
20230627,114400,36762155,4145,4145,4145,4145,0
|
|
20230627,114300,36762155,4145,4145,4145,4145,0
|
|
20230627,114200,36762155,4145,4145,4145,4145,0
|
|
20230627,114100,36762155,4145,4140,4145,4140,50
|
|
20230627,114000,36554910,4145,4145,4145,4145,0
|
|
20230627,113900,36554910,4145,4145,4145,4145,36
|
|
20230627,113800,36405690,4140,4140,4140,4140,0
|
|
20230627,113700,36405690,4140,4140,4140,4140,0
|
|
20230627,113600,36405690,4140,4140,4140,4140,4
|
|
20230627,113500,36389130,4145,4145,4145,4145,0
|
|
20230627,113400,36389130,4145,4145,4145,4145,2
|
|
20230627,113300,36380840,4140,4140,4140,4140,0
|
|
20230627,113200,36380840,4140,4140,4140,4140,0
|
|
20230627,113100,36380840,4140,4140,4140,4140,4
|
|
20230627,113000,36364280,4150,4150,4150,4150,0
|
|
20230627,112900,36364280,4150,4150,4150,4150,0
|
|
20230627,112800,36364280,4150,4150,4150,4150,0
|
|
20230627,112700,36364280,4150,4150,4150,4150,0
|
|
20230627,112600,36364280,4150,4150,4150,4150,0
|
|
20230627,112500,36364280,4150,4150,4150,4150,0
|
|
20230627,112400,36364280,4150,4150,4150,4150,0
|
|
20230627,112300,36364280,4150,4125,4150,4125,129
|
|
20230627,112200,35831255,4150,4150,4150,4150,0
|
|
20230627,112100,35831255,4150,4150,4150,4150,0
|
|
20230627,112000,35831255,4150,4150,4150,4150,0
|
|
20230627,111900,35831255,4150,4150,4150,4150,0
|
|
20230627,111800,35831255,4150,4150,4150,4150,0
|
|
20230627,111700,35831255,4150,4150,4150,4150,0
|
|
20230627,111600,35831255,4150,4150,4150,4150,0
|
|
20230627,111500,35831255,4150,4145,4150,4145,18
|
|
20230627,111400,35756640,4145,4145,4145,4145,2
|
|
20230627,111300,35748350,4140,4140,4140,4140,1039
|
|
20230627,111200,31446890,4140,4140,4140,4140,0
|
|
20230627,111100,31446890,4140,4140,4140,4140,0
|
|
20230627,111000,31446890,4140,4140,4140,4140,20
|
|
20230627,110900,31364090,4140,4140,4140,4140,0
|
|
20230627,110800,31364090,4140,4140,4140,4140,0
|
|
20230627,110700,31364090,4140,4140,4140,4140,36
|
|
20230627,110600,31215050,4140,4140,4140,4140,0
|
|
20230627,110500,31215050,4140,4140,4140,4140,0
|
|
20230627,110400,31215050,4140,4140,4140,4140,0
|
|
20230627,110300,31215050,4140,4140,4140,4140,0
|
|
20230627,110200,31215050,4140,4140,4140,4140,0
|
|
20230627,110100,31215050,4140,4140,4140,4140,0
|
|
20230627,110000,31215050,4140,4140,4140,4140,0
|
|
20230627,105900,31215050,4140,4140,4140,4140,0
|
|
20230627,105800,31215050,4140,4140,4140,4140,0
|
|
20230627,105700,31215050,4140,4140,4140,4140,0
|
|
20230627,105600,31215050,4140,4140,4140,4140,0
|
|
20230627,105500,31215050,4140,4140,4140,4140,0
|
|
20230627,105400,31215050,4140,4140,4140,4140,0
|
|
20230627,105300,31215050,4140,4135,4140,4135,200
|
|
20230627,105200,30387925,4135,4135,4135,4135,0
|
|
20230627,105100,30387925,4135,4135,4135,4135,36
|
|
20230627,105000,30239065,4140,4140,4140,4140,0
|
|
20230627,104900,30239065,4140,4140,4140,4140,0
|
|
20230627,104800,30239065,4140,4140,4140,4140,0
|
|
20230627,104700,30239065,4140,4140,4140,4140,0
|
|
20230627,104600,30239065,4140,4140,4140,4140,0
|
|
20230627,104500,30239065,4140,4140,4140,4140,0
|
|
20230627,104400,30239065,4140,4140,4140,4140,0
|
|
20230627,104300,30239065,4140,4140,4140,4140,0
|
|
20230627,104200,30239065,4140,4140,4140,4140,0
|
|
20230627,104100,30239065,4140,4140,4140,4140,0
|
|
20230627,104000,30239065,4140,4140,4140,4140,0
|
|
20230627,103900,30239065,4140,4140,4140,4140,0
|
|
20230627,103800,30239065,4140,4140,4140,4140,0
|
|
20230627,103700,30239065,4140,4140,4140,4140,0
|
|
20230627,103600,30239065,4140,4125,4140,4110,349
|
|
20230627,103500,28800585,4135,4130,4135,4130,36
|
|
20230627,103400,28651745,4135,4135,4135,4135,0
|
|
20230627,103300,28651745,4135,4135,4135,4135,0
|
|
20230627,103200,28651745,4135,4135,4135,4135,1
|
|
20230627,103100,28647610,4130,4130,4130,4130,0
|
|
20230627,103000,28647610,4130,4130,4130,4130,100
|
|
20230627,102900,28234610,4135,4135,4135,4135,0
|
|
20230627,102800,28234610,4135,4135,4135,4135,0
|
|
20230627,102700,28234610,4135,4135,4135,4135,1
|
|
20230627,102600,28230475,4130,4130,4130,4130,522
|
|
20230627,102500,26074615,4140,4140,4140,4140,0
|
|
20230627,102400,26074615,4140,4140,4140,4140,0
|
|
20230627,102300,26074615,4140,4140,4140,4140,0
|
|
20230627,102200,26074615,4140,4140,4140,4140,0
|
|
20230627,102100,26074615,4140,4140,4140,4140,0
|
|
20230627,102000,26074615,4140,4140,4140,4140,0
|
|
20230627,101900,26074615,4140,4140,4140,4140,36
|
|
20230627,101800,25925575,4140,4140,4140,4140,0
|
|
20230627,101700,25925575,4140,4140,4140,4140,0
|
|
20230627,101600,25925575,4140,4140,4140,4140,0
|
|
20230627,101500,25925575,4140,4140,4140,4140,0
|
|
20230627,101400,25925575,4140,4140,4140,4140,0
|
|
20230627,101300,25925575,4140,4140,4140,4140,0
|
|
20230627,101200,25925575,4140,4140,4140,4140,4
|
|
20230627,101100,25909015,4130,4130,4130,4130,0
|
|
20230627,101000,25909015,4130,4130,4130,4130,0
|
|
20230627,100900,25909015,4130,4130,4130,4130,0
|
|
20230627,100800,25909015,4130,4130,4130,4130,0
|
|
20230627,100700,25909015,4130,4130,4130,4130,0
|
|
20230627,100600,25909015,4130,4130,4130,4130,0
|
|
20230627,100500,25909015,4130,4130,4130,4130,21
|
|
20230627,100400,25822285,4140,4140,4140,4140,0
|
|
20230627,100300,25822285,4140,4140,4140,4140,36
|
|
20230627,100200,25673245,4140,4140,4140,4140,0
|
|
20230627,100100,25673245,4140,4140,4140,4140,0
|
|
20230627,100000,25673245,4140,4140,4140,4140,0
|
|
20230627,095900,25673245,4140,4135,4140,4135,5
|
|
20230627,095800,25652550,4135,4135,4135,4135,1
|
|
20230627,095700,25648415,4135,4135,4135,4135,193
|
|
20230627,095600,24850360,4140,4140,4140,4140,0
|
|
20230627,095500,24850360,4140,4140,4140,4140,0
|
|
20230627,095400,24850360,4140,4140,4140,4140,0
|
|
20230627,095300,24850360,4140,4140,4140,4140,0
|
|
20230627,095200,24850360,4140,4140,4140,4140,0
|
|
20230627,095100,24850360,4140,4140,4140,4140,0
|
|
20230627,095000,24850360,4140,4140,4140,4140,0
|
|
20230627,094900,24850360,4140,4140,4140,4140,0
|
|
20230627,094800,24850360,4140,4140,4140,4140,2
|
|
20230627,094700,24842080,4140,4140,4140,4140,36
|
|
20230627,094600,24693040,4135,4135,4135,4135,0
|
|
20230627,094500,24693040,4135,4135,4135,4135,0
|
|
20230627,094400,24693040,4135,4135,4135,4135,0
|
|
20230627,094300,24693040,4135,4135,4135,4135,1
|
|
20230627,094200,24688905,4140,4125,4140,4125,8
|
|
20230627,094100,24655800,4125,4125,4125,4125,1
|
|
20230627,094000,24651675,4140,4140,4140,4140,24
|
|
20230627,093900,24552315,4140,4140,4140,4140,0
|
|
20230627,093800,24552315,4140,4140,4140,4140,0
|
|
20230627,093700,24552315,4140,4140,4140,4140,0
|
|
20230627,093600,24552315,4140,4140,4140,4140,1
|
|
20230627,093500,24548175,4140,4140,4140,4140,92
|
|
20230627,093400,24167295,4135,4135,4135,4135,0
|
|
20230627,093300,24167295,4135,4130,4135,4130,13
|
|
20230627,093200,24113565,4130,4130,4130,4130,0
|
|
20230627,093100,24113565,4130,4130,4130,4130,37
|
|
20230627,093000,23960755,4130,4130,4130,4130,1
|
|
20230627,092900,23956625,4135,4135,4135,4135,0
|
|
20230627,092800,23956625,4135,4135,4135,4135,0
|
|
20230627,092700,23956625,4135,4135,4135,4135,0
|
|
20230627,092600,23956625,4135,4135,4135,4135,0
|
|
20230627,092500,23956625,4135,4135,4135,4135,0
|
|
20230627,092400,23956625,4135,4135,4135,4135,0
|
|
20230627,092300,23956625,4135,4135,4135,4135,1
|
|
20230627,092200,23952490,4135,4135,4135,4135,1
|
|
20230627,092100,23948355,4135,4125,4135,4125,45
|
|
20230627,092000,23762320,4135,4135,4135,4135,0
|
|
20230627,091900,23762320,4135,4135,4135,4135,0
|
|
20230627,091800,23762320,4135,4135,4135,4135,3
|
|
20230627,091700,23749915,4140,4140,4140,4140,0
|
|
20230627,091600,23749915,4140,4145,4170,4140,202
|
|
20230627,091500,22912990,4145,4145,4145,4145,2
|
|
20230627,091400,22904700,4120,4120,4120,4120,955
|
|
20230627,091300,18970100,4120,4120,4120,4120,15
|
|
20230627,091200,18908300,4120,4115,4120,4115,11
|
|
20230627,091100,18863025,4115,4115,4115,4115,0
|
|
20230627,091000,18863025,4115,4115,4115,4115,1
|
|
20230627,090900,18858910,4115,4115,4115,4115,0
|
|
20230627,090800,18858910,4115,4115,4115,4115,6
|
|
20230627,090700,18834220,4095,4095,4095,4095,0
|
|
20230627,090600,18834220,4095,4095,4095,4095,0
|
|
20230627,090500,18834220,4095,4135,4135,4095,318
|
|
20230627,090400,17527670,4145,4145,4145,4145,0
|
|
20230627,090300,17527670,4145,4145,4145,4145,0
|
|
20230627,090200,17527670,4145,4145,4145,4145,0
|
|
20230627,090100,17527670,4145,4145,4145,4130,112
|
|
20230627,090000,17065080,4140,4140,4140,4140,4122
|