580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183700,76196246,1033,1033,1033,1033,1920
|
|
20230628,183600,76196246,1033,1033,1033,1033,0
|
|
20230628,183500,76196246,1033,1033,1033,1033,0
|
|
20230628,183400,76196246,1033,1033,1033,1033,0
|
|
20230628,183300,76196246,1033,1033,1033,1033,0
|
|
20230628,183200,76196246,1033,1033,1033,1033,0
|
|
20230628,183100,76196246,1033,1033,1033,1033,0
|
|
20230628,183000,76196246,1033,1033,1033,1033,0
|
|
20230628,182900,76196246,1033,1033,1033,1033,0
|
|
20230628,182800,76196246,1033,1033,1033,1033,0
|
|
20230628,182700,76196246,1033,1033,1033,1033,0
|
|
20230628,182600,76196246,1033,1033,1033,1033,0
|
|
20230628,182500,76196246,1033,1033,1033,1033,0
|
|
20230628,182400,76196246,1033,1033,1033,1033,0
|
|
20230628,182300,76196246,1033,1033,1033,1033,0
|
|
20230628,182200,76196246,1033,1033,1033,1033,0
|
|
20230628,182100,76196246,1033,1033,1033,1033,0
|
|
20230628,182000,76196246,1033,1033,1033,1033,0
|
|
20230628,181900,76196246,1033,1033,1033,1033,0
|
|
20230628,181800,76196246,1033,1033,1033,1033,0
|
|
20230628,181700,76196246,1033,1033,1033,1033,0
|
|
20230628,181600,76196246,1033,1033,1033,1033,0
|
|
20230628,181500,76196246,1033,1033,1033,1033,0
|
|
20230628,181400,76196246,1033,1033,1033,1033,0
|
|
20230628,181300,76196246,1033,1033,1033,1033,0
|
|
20230628,181200,76196246,1033,1033,1033,1033,0
|
|
20230628,181100,76196246,1033,1033,1033,1033,0
|
|
20230628,181000,76196246,1033,1033,1033,1033,0
|
|
20230628,180900,76196246,1033,1033,1033,1033,0
|
|
20230628,180800,76196246,1033,1033,1033,1033,0
|
|
20230628,180700,76196246,1033,1033,1033,1033,1920
|
|
20230628,180600,76196246,1033,1033,1033,1033,0
|
|
20230628,180500,76196246,1033,1033,1033,1033,0
|
|
20230628,180400,76196246,1033,1033,1033,1033,0
|
|
20230628,180300,76196246,1033,1033,1033,1033,0
|
|
20230628,180200,76196246,1033,1033,1033,1033,0
|
|
20230628,180100,76196246,1033,1033,1033,1033,0
|
|
20230628,180000,76196246,1033,1033,1033,1033,0
|
|
20230628,175900,76196246,1033,1033,1033,1033,0
|
|
20230628,175800,76196246,1033,1033,1033,1033,0
|
|
20230628,175700,76196246,1033,1033,1033,1033,0
|
|
20230628,175600,76196246,1033,1033,1033,1033,0
|
|
20230628,175500,76196246,1033,1033,1033,1033,0
|
|
20230628,175400,76196246,1033,1033,1033,1033,0
|
|
20230628,175300,76196246,1033,1033,1033,1033,0
|
|
20230628,175200,76196246,1033,1033,1033,1033,0
|
|
20230628,175100,76196246,1033,1033,1033,1033,0
|
|
20230628,175000,76196246,1033,1033,1033,1033,0
|
|
20230628,174900,76196246,1033,1033,1033,1033,0
|
|
20230628,174800,76196246,1033,1033,1033,1033,0
|
|
20230628,174700,76196246,1033,1033,1033,1033,0
|
|
20230628,174600,76196246,1033,1033,1033,1033,0
|
|
20230628,174500,76196246,1033,1033,1033,1033,0
|
|
20230628,174400,76196246,1033,1033,1033,1033,0
|
|
20230628,174300,76196246,1033,1033,1033,1033,0
|
|
20230628,174200,76196246,1033,1033,1033,1033,0
|
|
20230628,174100,76196246,1033,1033,1033,1033,0
|
|
20230628,174000,76196246,1033,1033,1033,1033,0
|
|
20230628,173900,76196246,1033,1033,1033,1033,0
|
|
20230628,173800,76196246,1033,1033,1033,1033,0
|
|
20230628,173700,76196246,1033,1033,1033,1033,1920
|
|
20230628,173600,76196246,1033,1033,1033,1033,0
|
|
20230628,173500,76196246,1033,1033,1033,1033,0
|
|
20230628,173400,76196246,1033,1033,1033,1033,0
|
|
20230628,173300,76196246,1033,1033,1033,1033,0
|
|
20230628,173200,76196246,1033,1033,1033,1033,0
|
|
20230628,173100,76196246,1033,1033,1033,1033,0
|
|
20230628,173000,76196246,1033,1033,1033,1033,0
|
|
20230628,172900,76196246,1033,1033,1033,1033,0
|
|
20230628,172800,76196246,1033,1033,1033,1033,0
|
|
20230628,172700,76196246,1033,1033,1033,1033,0
|
|
20230628,172600,76196246,1033,1033,1033,1033,0
|
|
20230628,172500,76196246,1033,1033,1033,1033,0
|
|
20230628,172400,76196246,1033,1033,1033,1033,0
|
|
20230628,172300,76196246,1033,1033,1033,1033,0
|
|
20230628,172200,76196246,1033,1033,1033,1033,0
|
|
20230628,172100,76196246,1033,1033,1033,1033,0
|
|
20230628,172000,76196246,1033,1033,1033,1033,0
|
|
20230628,171900,76196246,1033,1033,1033,1033,0
|
|
20230628,171800,76196246,1033,1033,1033,1033,0
|
|
20230628,171700,76196246,1033,1033,1033,1033,0
|
|
20230628,171600,76196246,1033,1033,1033,1033,0
|
|
20230628,171500,76196246,1033,1033,1033,1033,0
|
|
20230628,171400,76196246,1033,1033,1033,1033,0
|
|
20230628,171300,76196246,1033,1033,1033,1033,0
|
|
20230628,171200,76196246,1033,1033,1033,1033,0
|
|
20230628,171100,76196246,1033,1033,1033,1033,0
|
|
20230628,171000,76196246,1033,1033,1033,1033,0
|
|
20230628,170900,76196246,1033,1033,1033,1033,0
|
|
20230628,170800,76196246,1033,1033,1033,1033,0
|
|
20230628,170700,76196246,1033,1033,1033,1033,1920
|
|
20230628,170600,76196246,1033,1033,1033,1033,0
|
|
20230628,170500,76196246,1033,1033,1033,1033,0
|
|
20230628,170400,76196246,1033,1033,1033,1033,0
|
|
20230628,170300,76196246,1033,1033,1033,1033,0
|
|
20230628,170200,76196246,1033,1033,1033,1033,0
|
|
20230628,170100,76196246,1033,1033,1033,1033,0
|
|
20230628,170000,76196246,1033,1033,1033,1033,0
|
|
20230628,165900,76196246,1033,1033,1033,1033,0
|
|
20230628,165800,76196246,1033,1033,1033,1033,0
|
|
20230628,165700,76196246,1033,1033,1033,1033,0
|
|
20230628,165600,76196246,1033,1033,1033,1033,0
|
|
20230628,165500,76196246,1033,1033,1033,1033,0
|
|
20230628,165400,76196246,1033,1033,1033,1033,0
|
|
20230628,165300,76196246,1033,1033,1033,1033,0
|
|
20230628,165200,76196246,1033,1033,1033,1033,0
|
|
20230628,165100,76196246,1033,1033,1033,1033,0
|
|
20230628,165000,76196246,1033,1033,1033,1033,0
|
|
20230628,164900,76196246,1033,1033,1033,1033,0
|
|
20230628,164800,76196246,1033,1033,1033,1033,0
|
|
20230628,164700,76196246,1033,1033,1033,1033,0
|
|
20230628,164600,76196246,1033,1033,1033,1033,0
|
|
20230628,164500,76196246,1033,1033,1033,1033,0
|
|
20230628,164400,76196246,1033,1033,1033,1033,0
|
|
20230628,164300,76196246,1033,1033,1033,1033,0
|
|
20230628,164200,76196246,1033,1033,1033,1033,0
|
|
20230628,164100,76196246,1033,1033,1033,1033,0
|
|
20230628,164000,76196246,1033,1033,1033,1033,0
|
|
20230628,163900,76196246,1033,1033,1033,1033,0
|
|
20230628,163800,76196246,1033,1033,1033,1033,0
|
|
20230628,163700,76196246,1033,1033,1033,1033,1920
|
|
20230628,163600,76196246,1033,1033,1033,1033,0
|
|
20230628,163500,76196246,1033,1033,1033,1033,0
|
|
20230628,163400,76196246,1033,1033,1033,1033,0
|
|
20230628,163300,76196246,1033,1033,1033,1033,0
|
|
20230628,163200,76196246,1033,1033,1033,1033,0
|
|
20230628,163100,76196246,1033,1033,1033,1033,0
|
|
20230628,163000,76196246,1033,1033,1033,1033,0
|
|
20230628,162900,76196246,1033,1033,1033,1033,0
|
|
20230628,162800,76196246,1033,1033,1033,1033,0
|
|
20230628,162700,76196246,1033,1033,1033,1033,0
|
|
20230628,162600,76196246,1033,1033,1033,1033,0
|
|
20230628,162500,76196246,1033,1033,1033,1033,0
|
|
20230628,162400,76196246,1033,1033,1033,1033,0
|
|
20230628,162300,76196246,1033,1033,1033,1033,0
|
|
20230628,162200,76196246,1033,1033,1033,1033,0
|
|
20230628,162100,76196246,1033,1033,1033,1033,0
|
|
20230628,162000,76196246,1033,1033,1033,1033,0
|
|
20230628,161900,76196246,1033,1033,1033,1033,0
|
|
20230628,161800,76196246,1033,1033,1033,1033,0
|
|
20230628,161700,76196246,1033,1033,1033,1033,0
|
|
20230628,161600,76196246,1033,1033,1033,1033,0
|
|
20230628,161500,76196246,1033,1033,1033,1033,0
|
|
20230628,161400,76196246,1033,1033,1033,1033,0
|
|
20230628,161300,76196246,1033,1033,1033,1033,0
|
|
20230628,161200,76196246,1033,1033,1033,1033,0
|
|
20230628,161100,76196246,1033,1033,1033,1033,0
|
|
20230628,161000,76196246,1033,1033,1033,1033,0
|
|
20230628,160900,76196246,1033,1033,1033,1033,0
|
|
20230628,160800,76196246,1033,1033,1033,1033,0
|
|
20230628,160700,76196246,1033,1033,1033,1033,1920
|
|
20230628,160600,76196246,1033,1033,1033,1033,0
|
|
20230628,160500,76196246,1033,1033,1033,1033,0
|
|
20230628,160400,76196246,1033,1033,1033,1033,0
|
|
20230628,160300,76196246,1033,1033,1033,1033,0
|
|
20230628,160200,76196246,1033,1033,1033,1033,0
|
|
20230628,160100,76196246,1033,1033,1033,1033,0
|
|
20230628,160000,76196246,1033,1033,1033,1033,0
|
|
20230628,155900,76196246,1033,1033,1033,1033,0
|
|
20230628,155800,76196246,1033,1033,1033,1033,0
|
|
20230628,155700,76196246,1033,1033,1033,1033,0
|
|
20230628,155600,76196246,1033,1033,1033,1033,0
|
|
20230628,155500,76196246,1033,1033,1033,1033,0
|
|
20230628,155400,76196246,1033,1033,1033,1033,0
|
|
20230628,155300,76196246,1033,1033,1033,1033,0
|
|
20230628,155200,76196246,1033,1033,1033,1033,0
|
|
20230628,155100,76196246,1033,1033,1033,1033,0
|
|
20230628,155000,76196246,1033,1033,1033,1033,0
|
|
20230628,154900,76196246,1033,1033,1033,1033,0
|
|
20230628,154800,76196246,1033,1033,1033,1033,0
|
|
20230628,154700,76196246,1033,1033,1033,1033,0
|
|
20230628,154600,76196246,1033,1033,1033,1033,0
|
|
20230628,154500,76196246,1033,1033,1033,1033,0
|
|
20230628,154400,76196246,1033,1033,1033,1033,0
|
|
20230628,154300,76196246,1033,1033,1033,1033,0
|
|
20230628,154200,76196246,1033,1033,1033,1033,0
|
|
20230628,154100,76196246,1033,1033,1033,1033,0
|
|
20230628,154000,76196246,1033,1033,1033,1033,0
|
|
20230628,153900,76196246,1033,1033,1033,1033,0
|
|
20230628,153800,76196246,1033,1033,1033,1033,0
|
|
20230628,153700,76196246,1033,1033,1033,1033,1920
|
|
20230628,153600,76196246,1033,1033,1033,1033,0
|
|
20230628,153500,76196246,1033,1033,1033,1033,0
|
|
20230628,153400,76196246,1033,1033,1033,1033,0
|
|
20230628,153300,76196246,1033,1033,1033,1033,0
|
|
20230628,153200,76196246,1033,1033,1033,1033,0
|
|
20230628,153100,76196246,1033,1033,1033,1033,0
|
|
20230628,153000,76196246,1033,1033,1033,1033,1920
|
|
20230628,152900,74212886,1033,1033,1033,1033,0
|
|
20230628,152800,74212886,1033,1033,1033,1033,0
|
|
20230628,152700,74212886,1033,1033,1033,1033,0
|
|
20230628,152600,74212886,1033,1033,1033,1033,0
|
|
20230628,152500,74212886,1033,1033,1033,1033,0
|
|
20230628,152400,74212886,1033,1033,1033,1033,0
|
|
20230628,152300,74212886,1033,1033,1033,1033,0
|
|
20230628,152200,74212886,1033,1033,1033,1033,0
|
|
20230628,152100,74212886,1033,1033,1033,1033,0
|
|
20230628,152000,74212886,1033,1033,1033,1033,0
|
|
20230628,151900,74212886,1033,1033,1033,1033,0
|
|
20230628,151800,74212886,1033,1033,1033,1033,0
|
|
20230628,151700,74212886,1033,1033,1033,1033,0
|
|
20230628,151600,74212886,1033,1033,1033,1033,0
|
|
20230628,151500,74212886,1033,1033,1033,1033,0
|
|
20230628,151400,74212886,1033,1033,1033,1033,0
|
|
20230628,151300,74212886,1033,1029,1033,1029,4
|
|
20230628,151200,74208761,1026,1026,1026,1026,0
|
|
20230628,151100,74208761,1026,1026,1026,1026,0
|
|
20230628,151000,74208761,1026,1024,1026,1024,4612
|
|
20230628,150900,69483398,1025,1025,1025,1025,0
|
|
20230628,150800,69483398,1025,1025,1025,1025,0
|
|
20230628,150700,69483398,1025,1025,1025,1025,3
|
|
20230628,150600,69480323,1028,1028,1028,1028,0
|
|
20230628,150500,69480323,1028,1028,1028,1028,0
|
|
20230628,150400,69480323,1028,1028,1028,1028,0
|
|
20230628,150300,69480323,1028,1028,1028,1028,0
|
|
20230628,150200,69480323,1028,1028,1028,1028,0
|
|
20230628,150100,69480323,1028,1028,1028,1028,0
|
|
20230628,150000,69480323,1028,1028,1028,1028,27
|
|
20230628,145900,69452567,1028,1028,1028,1028,1
|
|
20230628,145800,69451539,1028,1028,1028,1028,0
|
|
20230628,145700,69451539,1028,1028,1028,1028,7
|
|
20230628,145600,69444343,1028,1028,1028,1028,1
|
|
20230628,145500,69443315,1021,1021,1021,1021,0
|
|
20230628,145400,69443315,1021,1021,1021,1021,0
|
|
20230628,145300,69443315,1021,1021,1021,1021,1
|
|
20230628,145200,69442294,1021,1021,1021,1021,0
|
|
20230628,145100,69442294,1021,1023,1023,1021,1056
|
|
20230628,145000,68363106,1028,1028,1028,1028,0
|
|
20230628,144900,68363106,1028,1028,1028,1028,0
|
|
20230628,144800,68363106,1028,1028,1028,1028,0
|
|
20230628,144700,68363106,1028,1028,1028,1028,0
|
|
20230628,144600,68363106,1028,1028,1028,1028,0
|
|
20230628,144500,68363106,1028,1026,1029,1026,30
|
|
20230628,144400,68332283,1021,1021,1021,1021,0
|
|
20230628,144300,68332283,1021,1021,1021,1021,0
|
|
20230628,144200,68332283,1021,1021,1021,1021,0
|
|
20230628,144100,68332283,1021,1021,1021,1021,0
|
|
20230628,144000,68332283,1021,1021,1021,1021,0
|
|
20230628,143900,68332283,1021,1021,1021,1021,0
|
|
20230628,143800,68332283,1021,1021,1021,1021,0
|
|
20230628,143700,68332283,1021,1021,1021,1021,0
|
|
20230628,143600,68332283,1021,1021,1021,1021,0
|
|
20230628,143500,68332283,1021,1021,1021,1021,0
|
|
20230628,143400,68332283,1021,1021,1021,1021,1543
|
|
20230628,143300,66756880,1021,1021,1021,1021,0
|
|
20230628,143200,66756880,1021,1021,1021,1021,0
|
|
20230628,143100,66756880,1021,1021,1021,1021,100
|
|
20230628,143000,66654780,1021,1021,1021,1021,1
|
|
20230628,142900,66653759,1027,1027,1027,1027,0
|
|
20230628,142800,66653759,1027,1027,1027,1027,0
|
|
20230628,142700,66653759,1027,1027,1027,1027,0
|
|
20230628,142600,66653759,1027,1027,1027,1027,0
|
|
20230628,142500,66653759,1027,1027,1027,1027,0
|
|
20230628,142400,66653759,1027,1027,1027,1027,0
|
|
20230628,142300,66653759,1027,1027,1027,1027,0
|
|
20230628,142200,66653759,1027,1027,1027,1027,3
|
|
20230628,142100,66650678,1027,1027,1027,1027,0
|
|
20230628,142000,66650678,1027,1027,1027,1027,1
|
|
20230628,141900,66649651,1021,1021,1021,1021,0
|
|
20230628,141800,66649651,1021,1021,1021,1021,50
|
|
20230628,141700,66598601,1021,1021,1021,1021,500
|
|
20230628,141600,66088101,1021,1021,1021,1021,0
|
|
20230628,141500,66088101,1021,1021,1021,1021,0
|
|
20230628,141400,66088101,1021,1021,1021,1021,500
|
|
20230628,141300,65577601,1019,1019,1019,1019,0
|
|
20230628,141200,65577601,1019,1019,1019,1019,0
|
|
20230628,141100,65577601,1019,1019,1019,1019,0
|
|
20230628,141000,65577601,1019,1019,1019,1019,0
|
|
20230628,140900,65577601,1019,1019,1019,1019,0
|
|
20230628,140800,65577601,1019,1019,1019,1019,0
|
|
20230628,140700,65577601,1019,1019,1019,1019,0
|
|
20230628,140600,65577601,1019,1019,1019,1019,0
|
|
20230628,140500,65577601,1019,1019,1019,1019,0
|
|
20230628,140400,65577601,1019,1019,1019,1019,0
|
|
20230628,140300,65577601,1019,1019,1019,1019,0
|
|
20230628,140200,65577601,1019,1019,1019,1019,0
|
|
20230628,140100,65577601,1019,1019,1019,1019,0
|
|
20230628,140000,65577601,1019,1019,1019,1019,0
|
|
20230628,135900,65577601,1019,1019,1019,1019,0
|
|
20230628,135800,65577601,1019,1025,1025,1019,10000
|
|
20230628,135700,55376565,1025,1025,1025,1025,0
|
|
20230628,135600,55376565,1025,1025,1025,1025,0
|
|
20230628,135500,55376565,1025,1025,1025,1025,0
|
|
20230628,135400,55376565,1025,1025,1025,1025,0
|
|
20230628,135300,55376565,1025,1025,1025,1025,0
|
|
20230628,135200,55376565,1025,1025,1025,1025,0
|
|
20230628,135100,55376565,1025,1025,1025,1025,0
|
|
20230628,135000,55376565,1025,1025,1025,1025,0
|
|
20230628,134900,55376565,1025,1025,1025,1025,0
|
|
20230628,134800,55376565,1025,1025,1025,1025,0
|
|
20230628,134700,55376565,1025,1025,1025,1025,0
|
|
20230628,134600,55376565,1025,1025,1025,1025,0
|
|
20230628,134500,55376565,1025,1025,1025,1025,0
|
|
20230628,134400,55376565,1025,1025,1025,1025,0
|
|
20230628,134300,55376565,1025,1025,1025,1025,0
|
|
20230628,134200,55376565,1025,1025,1025,1025,0
|
|
20230628,134100,55376565,1025,1025,1025,1025,0
|
|
20230628,134000,55376565,1025,1025,1025,1025,0
|
|
20230628,133900,55376565,1025,1025,1025,1025,0
|
|
20230628,133800,55376565,1025,1025,1025,1025,0
|
|
20230628,133700,55376565,1025,1025,1025,1025,0
|
|
20230628,133600,55376565,1025,1025,1025,1025,0
|
|
20230628,133500,55376565,1025,1025,1025,1025,0
|
|
20230628,133400,55376565,1025,1025,1025,1025,0
|
|
20230628,133300,55376565,1025,1025,1025,1025,0
|
|
20230628,133200,55376565,1025,1025,1025,1025,0
|
|
20230628,133100,55376565,1025,1025,1025,1025,0
|
|
20230628,133000,55376565,1025,1025,1025,1025,0
|
|
20230628,132900,55376565,1025,1025,1025,1025,0
|
|
20230628,132800,55376565,1025,1025,1025,1025,0
|
|
20230628,132700,55376565,1025,1025,1025,1025,0
|
|
20230628,132600,55376565,1025,1025,1025,1025,0
|
|
20230628,132500,55376565,1025,1025,1025,1025,0
|
|
20230628,132400,55376565,1025,1025,1025,1025,0
|
|
20230628,132300,55376565,1025,1025,1025,1025,0
|
|
20230628,132200,55376565,1025,1025,1025,1025,0
|
|
20230628,132100,55376565,1025,1025,1025,1025,0
|
|
20230628,132000,55376565,1025,1025,1025,1025,0
|
|
20230628,131900,55376565,1025,1025,1025,1025,0
|
|
20230628,131800,55376565,1025,1025,1025,1025,35
|
|
20230628,131700,55340690,1025,1025,1025,1025,0
|
|
20230628,131600,55340690,1025,1025,1025,1025,0
|
|
20230628,131500,55340690,1025,1025,1025,1025,0
|
|
20230628,131400,55340690,1025,1025,1025,1025,0
|
|
20230628,131300,55340690,1025,1025,1025,1025,0
|
|
20230628,131200,55340690,1025,1025,1025,1025,0
|
|
20230628,131100,55340690,1025,1025,1025,1025,0
|
|
20230628,131000,55340690,1025,1025,1025,1025,1
|
|
20230628,130900,55339665,1024,1024,1024,1024,0
|
|
20230628,130800,55339665,1024,1024,1024,1024,0
|
|
20230628,130700,55339665,1024,1024,1024,1024,0
|
|
20230628,130600,55339665,1024,1024,1024,1024,0
|
|
20230628,130500,55339665,1024,1024,1024,1024,0
|
|
20230628,130400,55339665,1024,1024,1024,1024,0
|
|
20230628,130300,55339665,1024,1024,1024,1024,0
|
|
20230628,130200,55339665,1024,1024,1024,1024,0
|
|
20230628,130100,55339665,1024,1024,1024,1024,0
|
|
20230628,130000,55339665,1024,1024,1024,1024,0
|
|
20230628,125900,55339665,1024,1024,1024,1024,0
|
|
20230628,125800,55339665,1024,1024,1024,1024,1
|
|
20230628,125700,55338641,1020,1020,1020,1020,0
|
|
20230628,125600,55338641,1020,1020,1020,1020,0
|
|
20230628,125500,55338641,1020,1020,1020,1020,0
|
|
20230628,125400,55338641,1020,1020,1020,1020,0
|
|
20230628,125300,55338641,1020,1020,1020,1020,0
|
|
20230628,125200,55338641,1020,1020,1020,1020,0
|
|
20230628,125100,55338641,1020,1020,1020,1020,0
|
|
20230628,125000,55338641,1020,1020,1020,1020,0
|
|
20230628,124900,55338641,1020,1020,1020,1020,0
|
|
20230628,124800,55338641,1020,1020,1020,1020,0
|
|
20230628,124700,55338641,1020,1028,1028,1020,10000
|
|
20230628,124600,45125255,1031,1031,1031,1031,0
|
|
20230628,124500,45125255,1031,1031,1031,1031,1
|
|
20230628,124400,45124224,1024,1024,1024,1024,0
|
|
20230628,124300,45124224,1024,1024,1024,1024,0
|
|
20230628,124200,45124224,1024,1024,1024,1024,0
|
|
20230628,124100,45124224,1024,1024,1024,1024,0
|
|
20230628,124000,45124224,1024,1024,1024,1024,0
|
|
20230628,123900,45124224,1024,1024,1024,1024,0
|
|
20230628,123800,45124224,1024,1024,1024,1024,0
|
|
20230628,123700,45124224,1024,1024,1024,1024,0
|
|
20230628,123600,45124224,1024,1024,1024,1024,0
|
|
20230628,123500,45124224,1024,1024,1024,1024,0
|
|
20230628,123400,45124224,1024,1024,1024,1024,0
|
|
20230628,123300,45124224,1024,1024,1024,1024,0
|
|
20230628,123200,45124224,1024,1024,1024,1024,0
|
|
20230628,123100,45124224,1024,1024,1024,1024,0
|
|
20230628,123000,45124224,1024,1024,1024,1024,0
|
|
20230628,122900,45124224,1024,1024,1024,1024,0
|
|
20230628,122800,45124224,1024,1024,1024,1024,0
|
|
20230628,122700,45124224,1024,1024,1024,1024,0
|
|
20230628,122600,45124224,1024,1024,1024,1024,0
|
|
20230628,122500,45124224,1024,1031,1031,1024,3342
|
|
20230628,122400,41699263,1031,1031,1031,1031,100
|
|
20230628,122300,41596163,1033,1033,1033,1033,0
|
|
20230628,122200,41596163,1033,1033,1033,1033,0
|
|
20230628,122100,41596163,1033,1033,1033,1033,0
|
|
20230628,122000,41596163,1033,1033,1033,1033,0
|
|
20230628,121900,41596163,1033,1033,1033,1033,0
|
|
20230628,121800,41596163,1033,1033,1033,1033,0
|
|
20230628,121700,41596163,1033,1033,1033,1033,0
|
|
20230628,121600,41596163,1033,1033,1033,1033,0
|
|
20230628,121500,41596163,1033,1033,1033,1033,0
|
|
20230628,121400,41596163,1033,1033,1033,1033,0
|
|
20230628,121300,41596163,1033,1033,1033,1033,0
|
|
20230628,121200,41596163,1033,1033,1033,1033,0
|
|
20230628,121100,41596163,1033,1033,1033,1033,0
|
|
20230628,121000,41596163,1033,1033,1033,1033,0
|
|
20230628,120900,41596163,1033,1033,1033,1033,0
|
|
20230628,120800,41596163,1033,1033,1033,1033,0
|
|
20230628,120700,41596163,1033,1033,1033,1033,0
|
|
20230628,120600,41596163,1033,1033,1033,1033,0
|
|
20230628,120500,41596163,1033,1033,1033,1033,0
|
|
20230628,120400,41596163,1033,1033,1033,1033,0
|
|
20230628,120300,41596163,1033,1033,1033,1033,0
|
|
20230628,120200,41596163,1033,1033,1033,1033,0
|
|
20230628,120100,41596163,1033,1033,1033,1033,0
|
|
20230628,120000,41596163,1033,1033,1033,1033,0
|
|
20230628,115900,41596163,1033,1033,1033,1033,0
|
|
20230628,115800,41596163,1033,1033,1033,1033,0
|
|
20230628,115700,41596163,1033,1033,1033,1033,0
|
|
20230628,115600,41596163,1033,1033,1033,1033,0
|
|
20230628,115500,41596163,1033,1033,1033,1033,0
|
|
20230628,115400,41596163,1033,1033,1033,1033,0
|
|
20230628,115300,41596163,1033,1033,1033,1033,0
|
|
20230628,115200,41596163,1033,1033,1033,1033,2
|
|
20230628,115100,41594097,1033,1033,1033,1033,0
|
|
20230628,115000,41594097,1033,1033,1033,1033,0
|
|
20230628,114900,41594097,1033,1033,1033,1033,0
|
|
20230628,114800,41594097,1033,1033,1033,1033,0
|
|
20230628,114700,41594097,1033,1033,1033,1033,0
|
|
20230628,114600,41594097,1033,1033,1033,1033,0
|
|
20230628,114500,41594097,1033,1033,1033,1033,0
|
|
20230628,114400,41594097,1033,1033,1033,1033,2
|
|
20230628,114300,41592031,1033,1033,1033,1033,0
|
|
20230628,114200,41592031,1033,1033,1033,1033,0
|
|
20230628,114100,41592031,1033,1033,1033,1033,0
|
|
20230628,114000,41592031,1033,1033,1033,1033,0
|
|
20230628,113900,41592031,1033,1033,1033,1033,0
|
|
20230628,113800,41592031,1033,1033,1033,1033,0
|
|
20230628,113700,41592031,1033,1033,1033,1033,0
|
|
20230628,113600,41592031,1033,1033,1033,1033,0
|
|
20230628,113500,41592031,1033,1033,1033,1033,0
|
|
20230628,113400,41592031,1033,1033,1033,1033,0
|
|
20230628,113300,41592031,1033,1033,1033,1033,0
|
|
20230628,113200,41592031,1033,1033,1033,1033,0
|
|
20230628,113100,41592031,1033,1033,1033,1033,0
|
|
20230628,113000,41592031,1033,1033,1033,1033,0
|
|
20230628,112900,41592031,1033,1033,1033,1033,0
|
|
20230628,112800,41592031,1033,1033,1033,1033,0
|
|
20230628,112700,41592031,1033,1033,1033,1033,0
|
|
20230628,112600,41592031,1033,1033,1033,1033,0
|
|
20230628,112500,41592031,1033,1033,1033,1033,0
|
|
20230628,112400,41592031,1033,1033,1033,1033,0
|
|
20230628,112300,41592031,1033,1033,1033,1033,0
|
|
20230628,112200,41592031,1033,1033,1033,1033,0
|
|
20230628,112100,41592031,1033,1033,1033,1033,0
|
|
20230628,112000,41592031,1033,1033,1033,1033,0
|
|
20230628,111900,41592031,1033,1033,1033,1033,0
|
|
20230628,111800,41592031,1033,1033,1033,1033,0
|
|
20230628,111700,41592031,1033,1033,1033,1033,0
|
|
20230628,111600,41592031,1033,1033,1033,1033,0
|
|
20230628,111500,41592031,1033,1033,1033,1033,0
|
|
20230628,111400,41592031,1033,1033,1033,1033,1
|
|
20230628,111300,41590998,1033,1033,1033,1033,0
|
|
20230628,111200,41590998,1033,1033,1033,1033,0
|
|
20230628,111100,41590998,1033,1033,1033,1033,1
|
|
20230628,111000,41589965,1029,1029,1029,1029,0
|
|
20230628,110900,41589965,1029,1029,1029,1029,0
|
|
20230628,110800,41589965,1029,1029,1029,1029,0
|
|
20230628,110700,41589965,1029,1029,1029,1029,0
|
|
20230628,110600,41589965,1029,1032,1032,1029,120
|
|
20230628,110500,41466409,1033,1033,1033,1033,5
|
|
20230628,110400,41461244,1033,1033,1033,1033,0
|
|
20230628,110300,41461244,1033,1033,1033,1033,0
|
|
20230628,110200,41461244,1033,1033,1033,1033,0
|
|
20230628,110100,41461244,1033,1033,1033,1033,0
|
|
20230628,110000,41461244,1033,1033,1033,1033,0
|
|
20230628,105900,41461244,1033,1033,1033,1033,0
|
|
20230628,105800,41461244,1033,1033,1033,1033,1
|
|
20230628,105700,41460211,1033,1033,1033,1033,1
|
|
20230628,105600,41459178,1033,1033,1033,1033,4
|
|
20230628,105500,41455046,1033,1033,1033,1033,5
|
|
20230628,105400,41449881,1033,1033,1033,1033,0
|
|
20230628,105300,41449881,1033,1033,1033,1033,0
|
|
20230628,105200,41449881,1033,1031,1033,1031,5
|
|
20230628,105100,41444724,1032,1032,1032,1032,1
|
|
20230628,105000,41443692,1030,1030,1030,1030,0
|
|
20230628,104900,41443692,1030,1030,1030,1030,900
|
|
20230628,104800,40516692,1033,1033,1033,1033,1
|
|
20230628,104700,40515659,1029,1030,1033,1029,1505
|
|
20230628,104600,38966914,1031,1031,1031,1031,96
|
|
20230628,104500,38867938,1033,1033,1033,1033,0
|
|
20230628,104400,38867938,1033,1033,1033,1033,0
|
|
20230628,104300,38867938,1033,1033,1033,1033,0
|
|
20230628,104200,38867938,1033,1033,1033,1033,0
|
|
20230628,104100,38867938,1033,1033,1033,1033,2
|
|
20230628,104000,38865872,1033,1033,1033,1033,0
|
|
20230628,103900,38865872,1033,1033,1033,1033,0
|
|
20230628,103800,38865872,1033,1033,1033,1033,0
|
|
20230628,103700,38865872,1033,1032,1033,1032,3000
|
|
20230628,103600,35768045,1032,1032,1032,1032,0
|
|
20230628,103500,35768045,1032,1032,1032,1032,0
|
|
20230628,103400,35768045,1032,1032,1032,1032,0
|
|
20230628,103300,35768045,1032,1032,1032,1032,0
|
|
20230628,103200,35768045,1032,1032,1032,1032,1
|
|
20230628,103100,35767013,1031,1031,1031,1031,7
|
|
20230628,103000,35759796,1031,1031,1031,1031,0
|
|
20230628,102900,35759796,1031,1031,1031,1031,0
|
|
20230628,102800,35759796,1031,1031,1031,1031,0
|
|
20230628,102700,35759796,1031,1031,1031,1031,1
|
|
20230628,102600,35758765,1031,1031,1031,1031,0
|
|
20230628,102500,35758765,1031,1031,1031,1031,0
|
|
20230628,102400,35758765,1031,1031,1031,1031,5
|
|
20230628,102300,35753610,1030,1030,1030,1030,5
|
|
20230628,102200,35748460,1020,1026,1026,1020,11716
|
|
20230628,102100,23776115,1031,1031,1031,1031,2
|
|
20230628,102000,23774053,1031,1031,1031,1031,0
|
|
20230628,101900,23774053,1031,1031,1031,1031,0
|
|
20230628,101800,23774053,1031,1031,1031,1031,0
|
|
20230628,101700,23774053,1031,1031,1031,1031,0
|
|
20230628,101600,23774053,1031,1031,1031,1031,0
|
|
20230628,101500,23774053,1031,1031,1031,1031,0
|
|
20230628,101400,23774053,1031,1031,1031,1031,0
|
|
20230628,101300,23774053,1031,1031,1031,1031,0
|
|
20230628,101200,23774053,1031,1031,1031,1031,0
|
|
20230628,101100,23774053,1031,1031,1031,1031,0
|
|
20230628,101000,23774053,1031,1031,1031,1031,0
|
|
20230628,100900,23774053,1031,1031,1031,1031,0
|
|
20230628,100800,23774053,1031,1031,1031,1026,402
|
|
20230628,100700,23361591,1026,1028,1028,1026,62
|
|
20230628,100600,23297973,1029,1029,1029,1029,0
|
|
20230628,100500,23297973,1029,1029,1029,1029,38
|
|
20230628,100400,23258871,1029,1029,1029,1029,0
|
|
20230628,100300,23258871,1029,1029,1029,1029,562
|
|
20230628,100200,22680573,1029,1029,1029,1029,0
|
|
20230628,100100,22680573,1029,1029,1029,1029,0
|
|
20230628,100000,22680573,1029,1029,1029,1029,0
|
|
20230628,095900,22680573,1029,1029,1029,1029,0
|
|
20230628,095800,22680573,1029,1029,1029,1029,100
|
|
20230628,095700,22577673,1029,1029,1029,1029,93
|
|
20230628,095600,22481976,1030,1030,1030,1030,0
|
|
20230628,095500,22481976,1030,1030,1030,1030,0
|
|
20230628,095400,22481976,1030,1030,1030,1030,0
|
|
20230628,095300,22481976,1030,1029,1030,1029,1232
|
|
20230628,095200,21213916,1028,1028,1028,1028,178
|
|
20230628,095100,21030932,1028,1028,1028,1028,0
|
|
20230628,095000,21030932,1028,1028,1028,1028,0
|
|
20230628,094900,21030932,1028,1028,1029,1028,149
|
|
20230628,094800,20877660,1028,1028,1028,1028,151
|
|
20230628,094700,20722432,1028,1028,1028,1028,104
|
|
20230628,094600,20615520,1021,1021,1021,1021,0
|
|
20230628,094500,20615520,1021,1023,1023,1021,2481
|
|
20230628,094400,18080902,1023,1028,1030,1023,1323
|
|
20230628,094300,16724412,1028,1028,1028,1028,0
|
|
20230628,094200,16724412,1028,1028,1028,1028,100
|
|
20230628,094100,16621612,1028,1025,1028,1025,315
|
|
20230628,094000,16298692,1025,1025,1025,1025,63
|
|
20230628,093900,16234117,1025,1025,1025,1025,26
|
|
20230628,093800,16207467,1025,1021,1025,1020,2371
|
|
20230628,093700,13783819,1021,1023,1023,1021,5554
|
|
20230628,093600,8110524,1025,1025,1025,1025,1
|
|
20230628,093500,8109499,1025,1025,1025,1025,0
|
|
20230628,093400,8109499,1025,1025,1025,1025,0
|
|
20230628,093300,8109499,1025,1025,1025,1025,2
|
|
20230628,093200,8107449,1025,1023,1025,1023,510
|
|
20230628,093100,7585699,1023,1023,1023,1023,0
|
|
20230628,093000,7585699,1023,1023,1023,1023,800
|
|
20230628,092900,6767299,1023,1023,1023,1023,0
|
|
20230628,092800,6767299,1023,1023,1023,1023,0
|
|
20230628,092700,6767299,1023,1024,1024,1023,217
|
|
20230628,092600,6545107,1024,1024,1024,1024,0
|
|
20230628,092500,6545107,1024,1024,1024,1024,0
|
|
20230628,092400,6545107,1024,1024,1024,1024,0
|
|
20230628,092300,6545107,1024,1025,1025,1024,394
|
|
20230628,092200,6141357,1025,1025,1025,1025,195
|
|
20230628,092100,5941482,1025,1025,1025,1025,74
|
|
20230628,092000,5865632,1025,1028,1028,1025,1440
|
|
20230628,091900,4388849,1029,1029,1029,1029,0
|
|
20230628,091800,4388849,1029,1029,1029,1029,200
|
|
20230628,091700,4183049,1028,1028,1028,1028,0
|
|
20230628,091600,4183049,1028,1028,1028,1028,200
|
|
20230628,091500,3977449,1028,1028,1028,1028,509
|
|
20230628,091400,3454197,1025,1025,1025,1025,0
|
|
20230628,091300,3454197,1025,1025,1025,1025,0
|
|
20230628,091200,3454197,1025,1025,1025,1025,0
|
|
20230628,091100,3454197,1025,1025,1025,1025,0
|
|
20230628,091000,3454197,1025,1025,1025,1025,0
|
|
20230628,090900,3454197,1025,1025,1025,1025,0
|
|
20230628,090800,3454197,1025,1025,1025,1025,0
|
|
20230628,090700,3454197,1025,1025,1025,1025,0
|
|
20230628,090600,3454197,1025,1025,1025,1025,0
|
|
20230628,090500,3454197,1025,1025,1025,1025,0
|
|
20230628,090400,3454197,1025,1025,1025,1025,0
|
|
20230628,090300,3454197,1025,1025,1025,1025,0
|
|
20230628,090200,3454197,1025,1025,1025,1025,0
|
|
20230628,090100,3454197,1025,1027,1027,1025,29
|
|
20230628,090000,3424470,1028,1029,1029,1028,3328
|