594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230626,185100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,185000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,184000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,183000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,182100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,182000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,181000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,180000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,175100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,175000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,174000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,173000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,172100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,172000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,171000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,170000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,165100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,165000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,164000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,163000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,162100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,162000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,161000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,160000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,155100,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,155000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,154000,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153900,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153800,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153700,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153600,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153500,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153400,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153300,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153200,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153100,62478660,5400,5400,5400,5400,0
|
||
|
|
20230626,153000,62478660,5400,5400,5400,5400,217
|
||
|
|
20230626,152900,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152800,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152700,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152600,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152500,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152400,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152300,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152200,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152100,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,152000,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151900,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151800,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151700,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151600,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151500,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151400,61306860,5400,5400,5400,5400,0
|
||
|
|
20230626,151300,61306860,5400,5400,5400,5400,5
|
||
|
|
20230626,151200,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,151100,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,151000,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150900,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150800,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150700,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150600,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150500,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150400,61279860,5400,5400,5400,5400,0
|
||
|
|
20230626,150300,61279860,5400,5400,5400,5400,98
|
||
|
|
20230626,150200,60750660,5360,5360,5360,5360,2
|
||
|
|
20230626,150100,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,150000,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145900,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145800,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145700,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145600,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145500,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145400,60739940,5400,5400,5400,5400,0
|
||
|
|
20230626,145300,60739940,5400,5400,5400,5400,1
|
||
|
|
20230626,145200,60734540,5360,5360,5360,5360,0
|
||
|
|
20230626,145100,60734540,5360,5360,5360,5360,0
|
||
|
|
20230626,145000,60734540,5360,5360,5360,5360,0
|
||
|
|
20230626,144900,60734540,5360,5360,5360,5360,180
|
||
|
|
20230626,144800,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144700,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144600,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144500,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144400,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144300,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144200,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144100,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,144000,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143900,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143800,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143700,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143600,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143500,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143400,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143300,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143200,59769740,5400,5400,5400,5400,0
|
||
|
|
20230626,143100,59769740,5400,5400,5400,5400,1
|
||
|
|
20230626,143000,59764340,5360,5360,5360,5360,0
|
||
|
|
20230626,142900,59764340,5360,5370,5370,5360,400
|
||
|
|
20230626,142800,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142700,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142600,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142500,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142400,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142300,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142200,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142100,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,142000,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141900,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141800,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141700,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141600,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141500,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141400,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141300,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141200,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141100,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,141000,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140900,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140800,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140700,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140600,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140500,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140400,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140300,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140200,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140100,57620200,5400,5400,5400,5400,0
|
||
|
|
20230626,140000,57620200,5400,5400,5400,5400,1
|
||
|
|
20230626,135900,57614800,5360,5380,5380,5360,537
|
||
|
|
20230626,135800,54732020,5380,5380,5380,5380,200
|
||
|
|
20230626,135700,53656020,5390,5390,5390,5390,14
|
||
|
|
20230626,135600,53580560,5400,5400,5400,5400,3
|
||
|
|
20230626,135500,53564360,5410,5410,5410,5410,1
|
||
|
|
20230626,135400,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,135300,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,135200,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,135100,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,135000,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134900,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134800,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134700,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134600,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134500,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134400,53558950,5410,5410,5410,5410,0
|
||
|
|
20230626,134300,53558950,5410,5410,5410,5410,10
|
||
|
|
20230626,134200,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,134100,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,134000,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133900,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133800,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133700,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133600,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133500,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133400,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133300,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133200,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133100,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,133000,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,132900,53504850,5410,5410,5410,5410,0
|
||
|
|
20230626,132800,53504850,5410,5410,5410,5410,1
|
||
|
|
20230626,132700,53499440,5390,5390,5390,5390,0
|
||
|
|
20230626,132600,53499440,5390,5390,5390,5390,207
|
||
|
|
20230626,132500,52383710,5390,5390,5390,5390,0
|
||
|
|
20230626,132400,52383710,5390,5390,5390,5390,0
|
||
|
|
20230626,132300,52383710,5390,5390,5390,5390,0
|
||
|
|
20230626,132200,52383710,5390,5390,5390,5390,2
|
||
|
|
20230626,132100,52372930,5390,5390,5390,5390,210
|
||
|
|
20230626,132000,51241030,5400,5400,5400,5400,0
|
||
|
|
20230626,131900,51241030,5400,5400,5400,5400,0
|
||
|
|
20230626,131800,51241030,5400,5400,5400,5400,0
|
||
|
|
20230626,131700,51241030,5400,5400,5400,5400,0
|
||
|
|
20230626,131600,51241030,5400,5400,5400,5400,128
|
||
|
|
20230626,131500,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,131400,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,131300,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,131200,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,131100,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,131000,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130900,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130800,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130700,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130600,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130500,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130400,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130300,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130200,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130100,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,130000,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125900,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125800,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125700,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125600,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125500,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125400,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125300,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125200,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125100,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,125000,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124900,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124800,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124700,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124600,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124500,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124400,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124300,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124200,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124100,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,124000,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123900,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123800,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123700,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123600,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123500,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123400,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123300,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123200,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123100,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,123000,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122900,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122800,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122700,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122600,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122500,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122400,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122300,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122200,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122100,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,122000,50549830,5420,5420,5420,5420,0
|
||
|
|
20230626,121900,50549830,5420,5420,5420,5420,1
|
||
|
|
20230626,121800,50544410,5360,5360,5360,5360,0
|
||
|
|
20230626,121700,50544410,5360,5360,5360,5360,0
|
||
|
|
20230626,121600,50544410,5360,5380,5380,5360,966
|
||
|
|
20230626,121500,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,121400,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,121300,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,121200,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,121100,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,121000,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,120900,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,120800,45358420,5440,5440,5440,5440,0
|
||
|
|
20230626,120700,45358420,5440,5430,5440,5430,4
|
||
|
|
20230626,120600,45336690,5380,5390,5390,5380,7
|
||
|
|
20230626,120500,45298970,5440,5440,5440,5440,0
|
||
|
|
20230626,120400,45298970,5440,5440,5440,5440,5
|
||
|
|
20230626,120300,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,120200,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,120100,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,120000,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115900,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115800,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115700,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115600,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115500,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115400,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115300,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115200,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115100,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,115000,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114900,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114800,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114700,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114600,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114500,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114400,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114300,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114200,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114100,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,114000,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113900,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113800,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113700,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113600,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113500,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113400,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113300,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113200,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113100,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,113000,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112900,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112800,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112700,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112600,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112500,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112400,45271770,5440,5440,5440,5440,0
|
||
|
|
20230626,112300,45271770,5440,5440,5440,5440,4
|
||
|
|
20230626,112200,45250010,5440,5440,5440,5440,0
|
||
|
|
20230626,112100,45250010,5440,5440,5440,5440,0
|
||
|
|
20230626,112000,45250010,5440,5440,5440,5440,0
|
||
|
|
20230626,111900,45250010,5440,5440,5440,5440,1
|
||
|
|
20230626,111800,45244570,5390,5410,5410,5390,114
|
||
|
|
20230626,111700,44629260,5450,5450,5450,5450,0
|
||
|
|
20230626,111600,44629260,5450,5450,5450,5450,0
|
||
|
|
20230626,111500,44629260,5450,5450,5450,5450,0
|
||
|
|
20230626,111400,44629260,5450,5450,5450,5450,0
|
||
|
|
20230626,111300,44629260,5450,5450,5450,5450,0
|
||
|
|
20230626,111200,44629260,5450,5440,5450,5440,2
|
||
|
|
20230626,111100,44618370,5400,5400,5400,5400,10
|
||
|
|
20230626,111000,44564370,5390,5390,5390,5390,0
|
||
|
|
20230626,110900,44564370,5390,5390,5390,5390,0
|
||
|
|
20230626,110800,44564370,5390,5390,5390,5390,1
|
||
|
|
20230626,110700,44558980,5450,5450,5450,5450,0
|
||
|
|
20230626,110600,44558980,5450,5450,5450,5450,0
|
||
|
|
20230626,110500,44558980,5450,5450,5450,5450,5
|
||
|
|
20230626,110400,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,110300,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,110200,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,110100,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,110000,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105900,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105800,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105700,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105600,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105500,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105400,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105300,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105200,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105100,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,105000,44531730,5450,5450,5450,5450,0
|
||
|
|
20230626,104900,44531730,5450,5400,5450,5400,163
|
||
|
|
20230626,104800,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104700,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104600,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104500,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104400,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104300,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104200,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104100,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,104000,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103900,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103800,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103700,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103600,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103500,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103400,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103300,43651400,5370,5370,5370,5370,0
|
||
|
|
20230626,103200,43651400,5370,5370,5370,5370,543
|
||
|
|
20230626,103100,40735490,5380,5380,5380,5380,0
|
||
|
|
20230626,103000,40735490,5380,5380,5380,5380,0
|
||
|
|
20230626,102900,40735490,5380,5380,5380,5380,0
|
||
|
|
20230626,102800,40735490,5380,5380,5380,5380,4
|
||
|
|
20230626,102700,40713970,5390,5390,5390,5390,0
|
||
|
|
20230626,102600,40713970,5390,5390,5390,5390,0
|
||
|
|
20230626,102500,40713970,5390,5390,5390,5390,1
|
||
|
|
20230626,102400,40708580,5360,5360,5360,5360,0
|
||
|
|
20230626,102300,40708580,5360,5360,5360,5360,0
|
||
|
|
20230626,102200,40708580,5360,5360,5360,5360,32
|
||
|
|
20230626,102100,40537060,5390,5390,5390,5390,0
|
||
|
|
20230626,102000,40537060,5390,5390,5390,5390,0
|
||
|
|
20230626,101900,40537060,5390,5390,5390,5390,0
|
||
|
|
20230626,101800,40537060,5390,5390,5390,5390,1
|
||
|
|
20230626,101700,40531670,5370,5370,5370,5370,0
|
||
|
|
20230626,101600,40531670,5370,5380,5380,5370,534
|
||
|
|
20230626,101500,37664070,5400,5400,5400,5400,0
|
||
|
|
20230626,101400,37664070,5400,5400,5400,5400,0
|
||
|
|
20230626,101300,37664070,5400,5400,5400,5400,0
|
||
|
|
20230626,101200,37664070,5400,5400,5400,5400,4
|
||
|
|
20230626,101100,37642470,5400,5380,5400,5380,2
|
||
|
|
20230626,101000,37631690,5390,5390,5390,5390,5
|
||
|
|
20230626,100900,37604740,5390,5390,5390,5390,0
|
||
|
|
20230626,100800,37604740,5390,5390,5390,5390,0
|
||
|
|
20230626,100700,37604740,5390,5390,5390,5390,0
|
||
|
|
20230626,100600,37604740,5390,5390,5390,5390,30
|
||
|
|
20230626,100500,37443040,5390,5390,5390,5390,0
|
||
|
|
20230626,100400,37443040,5390,5390,5390,5390,464
|
||
|
|
20230626,100300,34942080,5390,5390,5390,5390,0
|
||
|
|
20230626,100200,34942080,5390,5390,5390,5390,0
|
||
|
|
20230626,100100,34942080,5390,5390,5390,5390,0
|
||
|
|
20230626,100000,34942080,5390,5390,5390,5390,0
|
||
|
|
20230626,095900,34942080,5390,5390,5390,5390,87
|
||
|
|
20230626,095800,34473150,5390,5390,5390,5390,13
|
||
|
|
20230626,095700,34403080,5400,5400,5400,5400,0
|
||
|
|
20230626,095600,34403080,5400,5400,5400,5400,0
|
||
|
|
20230626,095500,34403080,5400,5400,5400,5400,1
|
||
|
|
20230626,095400,34397680,5390,5390,5390,5390,359
|
||
|
|
20230626,095300,32462670,5360,5360,5360,5360,0
|
||
|
|
20230626,095200,32462670,5360,5360,5360,5360,0
|
||
|
|
20230626,095100,32462670,5360,5360,5360,5360,500
|
||
|
|
20230626,095000,29782670,5380,5380,5380,5380,0
|
||
|
|
20230626,094900,29782670,5380,5380,5380,5380,0
|
||
|
|
20230626,094800,29782670,5380,5380,5380,5380,0
|
||
|
|
20230626,094700,29782670,5380,5380,5380,5380,0
|
||
|
|
20230626,094600,29782670,5380,5380,5380,5380,1
|
||
|
|
20230626,094500,29777290,5370,5370,5370,5370,31
|
||
|
|
20230626,094400,29610820,5370,5370,5370,5370,200
|
||
|
|
20230626,094300,28536820,5380,5380,5380,5380,0
|
||
|
|
20230626,094200,28536820,5380,5380,5380,5380,0
|
||
|
|
20230626,094100,28536820,5380,5380,5380,5380,26
|
||
|
|
20230626,094000,28396940,5370,5370,5370,5370,220
|
||
|
|
20230626,093900,27215540,5370,5370,5370,5370,21
|
||
|
|
20230626,093800,27102770,5380,5380,5380,5380,0
|
||
|
|
20230626,093700,27102770,5380,5380,5380,5380,1
|
||
|
|
20230626,093600,27097390,5360,5380,5380,5360,231
|
||
|
|
20230626,093500,25855230,5380,5380,5380,5380,0
|
||
|
|
20230626,093400,25855230,5380,5380,5380,5380,0
|
||
|
|
20230626,093300,25855230,5380,5380,5380,5380,23
|
||
|
|
20230626,093200,25731490,5380,5380,5380,5380,94
|
||
|
|
20230626,093100,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,093000,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092900,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092800,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092700,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092600,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092500,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092400,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092300,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092200,25225770,5380,5380,5380,5380,0
|
||
|
|
20230626,092100,25225770,5380,5370,5380,5370,4
|
||
|
|
20230626,092000,25204260,5360,5360,5360,5360,145
|
||
|
|
20230626,091900,24427060,5360,5360,5360,5360,1
|
||
|
|
20230626,091800,24421700,5350,5350,5350,5350,0
|
||
|
|
20230626,091700,24421700,5350,5350,5350,5350,0
|
||
|
|
20230626,091600,24421700,5350,5350,5350,5350,0
|
||
|
|
20230626,091500,24421700,5350,5340,5350,5340,917
|
||
|
|
20230626,091400,19519970,5330,5330,5330,5330,0
|
||
|
|
20230626,091300,19519970,5330,5330,5330,5330,433
|
||
|
|
20230626,091200,17212080,5340,5340,5340,5340,10
|
||
|
|
20230626,091100,17158680,5330,5330,5330,5330,500
|
||
|
|
20230626,091000,14493680,5340,5340,5340,5340,40
|
||
|
|
20230626,090900,14280080,5330,5330,5330,5330,11
|
||
|
|
20230626,090800,14221450,5320,5320,5320,5320,0
|
||
|
|
20230626,090700,14221450,5320,5320,5320,5320,50
|
||
|
|
20230626,090600,13955450,5320,5320,5320,5320,0
|
||
|
|
20230626,090500,13955450,5320,5320,5320,5320,492
|
||
|
|
20230626,090400,11338010,5320,5320,5320,5320,55
|
||
|
|
20230626,090300,11045410,5320,5330,5330,5320,293
|
||
|
|
20230626,090200,9485570,5360,5360,5360,5360,200
|
||
|
|
20230626,090100,8413570,5370,5370,5370,5370,1
|
||
|
|
20230626,090000,8408200,5370,5340,5370,5330,1526
|