579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183600,58278310,13200,13200,13200,13200,81
|
|
20230627,183500,58278310,13200,13200,13200,13200,0
|
|
20230627,183400,58278310,13200,13200,13200,13200,0
|
|
20230627,183300,58278310,13200,13200,13200,13200,0
|
|
20230627,183200,58278310,13200,13200,13200,13200,0
|
|
20230627,183100,58278310,13200,13200,13200,13200,0
|
|
20230627,183000,58278310,13200,13200,13200,13200,0
|
|
20230627,182900,58278310,13200,13200,13200,13200,0
|
|
20230627,182800,58278310,13200,13200,13200,13200,0
|
|
20230627,182700,58278310,13200,13200,13200,13200,0
|
|
20230627,182600,58278310,13200,13200,13200,13200,0
|
|
20230627,182500,58278310,13200,13200,13200,13200,0
|
|
20230627,182400,58278310,13200,13200,13200,13200,0
|
|
20230627,182300,58278310,13200,13200,13200,13200,0
|
|
20230627,182200,58278310,13200,13200,13200,13200,0
|
|
20230627,182100,58278310,13200,13200,13200,13200,0
|
|
20230627,182000,58278310,13200,13200,13200,13200,0
|
|
20230627,181900,58278310,13200,13200,13200,13200,0
|
|
20230627,181800,58278310,13200,13200,13200,13200,0
|
|
20230627,181700,58278310,13200,13200,13200,13200,0
|
|
20230627,181600,58278310,13200,13200,13200,13200,0
|
|
20230627,181500,58278310,13200,13200,13200,13200,0
|
|
20230627,181400,58278310,13200,13200,13200,13200,0
|
|
20230627,181300,58278310,13200,13200,13200,13200,0
|
|
20230627,181200,58278310,13200,13200,13200,13200,0
|
|
20230627,181100,58278310,13200,13200,13200,13200,0
|
|
20230627,181000,58278310,13200,13200,13200,13200,0
|
|
20230627,180900,58278310,13200,13200,13200,13200,0
|
|
20230627,180800,58278310,13200,13200,13200,13200,0
|
|
20230627,180700,58278310,13200,13200,13200,13200,0
|
|
20230627,180600,58278310,13200,13200,13200,13200,81
|
|
20230627,180500,58278310,13200,13200,13200,13200,0
|
|
20230627,180400,58278310,13200,13200,13200,13200,0
|
|
20230627,180300,58278310,13200,13200,13200,13200,0
|
|
20230627,180200,58278310,13200,13200,13200,13200,0
|
|
20230627,180100,58278310,13200,13200,13200,13200,0
|
|
20230627,180000,58278310,13200,13200,13200,13200,0
|
|
20230627,175900,58278310,13200,13200,13200,13200,0
|
|
20230627,175800,58278310,13200,13200,13200,13200,0
|
|
20230627,175700,58278310,13200,13200,13200,13200,0
|
|
20230627,175600,58278310,13200,13200,13200,13200,0
|
|
20230627,175500,58278310,13200,13200,13200,13200,0
|
|
20230627,175400,58278310,13200,13200,13200,13200,0
|
|
20230627,175300,58278310,13200,13200,13200,13200,0
|
|
20230627,175200,58278310,13200,13200,13200,13200,0
|
|
20230627,175100,58278310,13200,13200,13200,13200,0
|
|
20230627,175000,58278310,13200,13200,13200,13200,0
|
|
20230627,174900,58278310,13200,13200,13200,13200,0
|
|
20230627,174800,58278310,13200,13200,13200,13200,0
|
|
20230627,174700,58278310,13200,13200,13200,13200,0
|
|
20230627,174600,58278310,13200,13200,13200,13200,0
|
|
20230627,174500,58278310,13200,13200,13200,13200,0
|
|
20230627,174400,58278310,13200,13200,13200,13200,0
|
|
20230627,174300,58278310,13200,13200,13200,13200,0
|
|
20230627,174200,58278310,13200,13200,13200,13200,0
|
|
20230627,174100,58278310,13200,13200,13200,13200,0
|
|
20230627,174000,58278310,13200,13200,13200,13200,0
|
|
20230627,173900,58278310,13200,13200,13200,13200,0
|
|
20230627,173800,58278310,13200,13200,13200,13200,0
|
|
20230627,173700,58278310,13200,13200,13200,13200,0
|
|
20230627,173600,58278310,13200,13200,13200,13200,81
|
|
20230627,173500,58278310,13200,13200,13200,13200,0
|
|
20230627,173400,58278310,13200,13200,13200,13200,0
|
|
20230627,173300,58278310,13200,13200,13200,13200,0
|
|
20230627,173200,58278310,13200,13200,13200,13200,0
|
|
20230627,173100,58278310,13200,13200,13200,13200,0
|
|
20230627,173000,58278310,13200,13200,13200,13200,0
|
|
20230627,172900,58278310,13200,13200,13200,13200,0
|
|
20230627,172800,58278310,13200,13200,13200,13200,0
|
|
20230627,172700,58278310,13200,13200,13200,13200,0
|
|
20230627,172600,58278310,13200,13200,13200,13200,0
|
|
20230627,172500,58278310,13200,13200,13200,13200,0
|
|
20230627,172400,58278310,13200,13200,13200,13200,0
|
|
20230627,172300,58278310,13200,13200,13200,13200,0
|
|
20230627,172200,58278310,13200,13200,13200,13200,0
|
|
20230627,172100,58278310,13200,13200,13200,13200,0
|
|
20230627,172000,58278310,13200,13200,13200,13200,0
|
|
20230627,171900,58278310,13200,13200,13200,13200,0
|
|
20230627,171800,58278310,13200,13200,13200,13200,0
|
|
20230627,171700,58278310,13200,13200,13200,13200,0
|
|
20230627,171600,58278310,13200,13200,13200,13200,0
|
|
20230627,171500,58278310,13200,13200,13200,13200,0
|
|
20230627,171400,58278310,13200,13200,13200,13200,0
|
|
20230627,171300,58278310,13200,13200,13200,13200,0
|
|
20230627,171200,58278310,13200,13200,13200,13200,0
|
|
20230627,171100,58278310,13200,13200,13200,13200,0
|
|
20230627,171000,58278310,13200,13200,13200,13200,0
|
|
20230627,170900,58278310,13200,13200,13200,13200,0
|
|
20230627,170800,58278310,13200,13200,13200,13200,0
|
|
20230627,170700,58278310,13200,13200,13200,13200,0
|
|
20230627,170600,58278310,13200,13200,13200,13200,81
|
|
20230627,170500,58278310,13200,13200,13200,13200,0
|
|
20230627,170400,58278310,13200,13200,13200,13200,0
|
|
20230627,170300,58278310,13200,13200,13200,13200,0
|
|
20230627,170200,58278310,13200,13200,13200,13200,0
|
|
20230627,170100,58278310,13200,13200,13200,13200,0
|
|
20230627,170000,58278310,13200,13200,13200,13200,0
|
|
20230627,165900,58278310,13200,13200,13200,13200,0
|
|
20230627,165800,58278310,13200,13200,13200,13200,0
|
|
20230627,165700,58278310,13200,13200,13200,13200,0
|
|
20230627,165600,58278310,13200,13200,13200,13200,0
|
|
20230627,165500,58278310,13200,13200,13200,13200,0
|
|
20230627,165400,58278310,13200,13200,13200,13200,0
|
|
20230627,165300,58278310,13200,13200,13200,13200,0
|
|
20230627,165200,58278310,13200,13200,13200,13200,0
|
|
20230627,165100,58278310,13200,13200,13200,13200,0
|
|
20230627,165000,58278310,13200,13200,13200,13200,0
|
|
20230627,164900,58278310,13200,13200,13200,13200,0
|
|
20230627,164800,58278310,13200,13200,13200,13200,0
|
|
20230627,164700,58278310,13200,13200,13200,13200,0
|
|
20230627,164600,58278310,13200,13200,13200,13200,0
|
|
20230627,164500,58278310,13200,13200,13200,13200,0
|
|
20230627,164400,58278310,13200,13200,13200,13200,0
|
|
20230627,164300,58278310,13200,13200,13200,13200,0
|
|
20230627,164200,58278310,13200,13200,13200,13200,0
|
|
20230627,164100,58278310,13200,13200,13200,13200,0
|
|
20230627,164000,58278310,13200,13200,13200,13200,0
|
|
20230627,163900,58278310,13200,13200,13200,13200,0
|
|
20230627,163800,58278310,13200,13200,13200,13200,0
|
|
20230627,163700,58278310,13200,13200,13200,13200,0
|
|
20230627,163600,58278310,13200,13200,13200,13200,81
|
|
20230627,163500,58278310,13200,13200,13200,13200,0
|
|
20230627,163400,58278310,13200,13200,13200,13200,0
|
|
20230627,163300,58278310,13200,13200,13200,13200,0
|
|
20230627,163200,58278310,13200,13200,13200,13200,0
|
|
20230627,163100,58278310,13200,13200,13200,13200,0
|
|
20230627,163000,58278310,13200,13200,13200,13200,0
|
|
20230627,162900,58278310,13200,13200,13200,13200,0
|
|
20230627,162800,58278310,13200,13200,13200,13200,0
|
|
20230627,162700,58278310,13200,13200,13200,13200,0
|
|
20230627,162600,58278310,13200,13200,13200,13200,0
|
|
20230627,162500,58278310,13200,13200,13200,13200,0
|
|
20230627,162400,58278310,13200,13200,13200,13200,0
|
|
20230627,162300,58278310,13200,13200,13200,13200,0
|
|
20230627,162200,58278310,13200,13200,13200,13200,0
|
|
20230627,162100,58278310,13200,13200,13200,13200,0
|
|
20230627,162000,58278310,13200,13200,13200,13200,0
|
|
20230627,161900,58278310,13200,13200,13200,13200,0
|
|
20230627,161800,58278310,13200,13200,13200,13200,0
|
|
20230627,161700,58278310,13200,13200,13200,13200,0
|
|
20230627,161600,58278310,13200,13200,13200,13200,0
|
|
20230627,161500,58278310,13200,13200,13200,13200,0
|
|
20230627,161400,58278310,13200,13200,13200,13200,0
|
|
20230627,161300,58278310,13200,13200,13200,13200,0
|
|
20230627,161200,58278310,13200,13200,13200,13200,0
|
|
20230627,161100,58278310,13200,13200,13200,13200,0
|
|
20230627,161000,58278310,13200,13200,13200,13200,0
|
|
20230627,160900,58278310,13200,13200,13200,13200,0
|
|
20230627,160800,58278310,13200,13200,13200,13200,0
|
|
20230627,160700,58278310,13200,13200,13200,13200,0
|
|
20230627,160600,58278310,13200,13200,13200,13200,81
|
|
20230627,160500,58278310,13200,13200,13200,13200,0
|
|
20230627,160400,58278310,13200,13200,13200,13200,0
|
|
20230627,160300,58278310,13200,13200,13200,13200,0
|
|
20230627,160200,58278310,13200,13200,13200,13200,0
|
|
20230627,160100,58278310,13200,13200,13200,13200,0
|
|
20230627,160000,58278310,13200,13200,13200,13200,0
|
|
20230627,155900,58278310,13200,13200,13200,13200,0
|
|
20230627,155800,58278310,13200,13200,13200,13200,0
|
|
20230627,155700,58278310,13200,13200,13200,13200,0
|
|
20230627,155600,58278310,13200,13200,13200,13200,0
|
|
20230627,155500,58278310,13200,13200,13200,13200,0
|
|
20230627,155400,58278310,13200,13200,13200,13200,0
|
|
20230627,155300,58278310,13200,13200,13200,13200,0
|
|
20230627,155200,58278310,13200,13200,13200,13200,0
|
|
20230627,155100,58278310,13200,13200,13200,13200,0
|
|
20230627,155000,58278310,13200,13200,13200,13200,0
|
|
20230627,154900,58278310,13200,13200,13200,13200,0
|
|
20230627,154800,58278310,13200,13200,13200,13200,0
|
|
20230627,154700,58278310,13200,13200,13200,13200,0
|
|
20230627,154600,58278310,13200,13200,13200,13200,0
|
|
20230627,154500,58278310,13200,13200,13200,13200,0
|
|
20230627,154400,58278310,13200,13200,13200,13200,0
|
|
20230627,154300,58278310,13200,13200,13200,13200,0
|
|
20230627,154200,58278310,13200,13200,13200,13200,0
|
|
20230627,154100,58278310,13200,13200,13200,13200,0
|
|
20230627,154000,58278310,13200,13200,13200,13200,0
|
|
20230627,153900,58278310,13200,13200,13200,13200,0
|
|
20230627,153800,58278310,13200,13200,13200,13200,0
|
|
20230627,153700,58278310,13200,13200,13200,13200,0
|
|
20230627,153600,58278310,13200,13200,13200,13200,81
|
|
20230627,153500,58278310,13200,13200,13200,13200,0
|
|
20230627,153400,58278310,13200,13200,13200,13200,0
|
|
20230627,153300,58278310,13200,13200,13200,13200,0
|
|
20230627,153200,58278310,13200,13200,13200,13200,0
|
|
20230627,153100,58278310,13200,13200,13200,13200,0
|
|
20230627,153000,58278310,13200,13200,13200,13200,81
|
|
20230627,152900,57209110,13180,13180,13180,13180,0
|
|
20230627,152800,57209110,13180,13180,13180,13180,0
|
|
20230627,152700,57209110,13180,13180,13180,13180,0
|
|
20230627,152600,57209110,13180,13180,13180,13180,0
|
|
20230627,152500,57209110,13180,13180,13180,13180,0
|
|
20230627,152400,57209110,13180,13180,13180,13180,0
|
|
20230627,152300,57209110,13180,13180,13180,13180,0
|
|
20230627,152200,57209110,13180,13180,13180,13180,0
|
|
20230627,152100,57209110,13180,13180,13180,13180,0
|
|
20230627,152000,57209110,13180,13180,13180,13180,0
|
|
20230627,151900,57209110,13180,13160,13180,13160,18
|
|
20230627,151800,56972210,13160,13200,13200,13160,136
|
|
20230627,151700,55178450,13200,13200,13200,13200,0
|
|
20230627,151600,55178450,13200,13200,13200,13200,19
|
|
20230627,151500,54927650,13200,13200,13200,13200,0
|
|
20230627,151400,54927650,13200,13200,13200,13200,0
|
|
20230627,151300,54927650,13200,13200,13200,13200,24
|
|
20230627,151200,54610850,13200,13200,13200,13200,0
|
|
20230627,151100,54610850,13200,13200,13200,13200,0
|
|
20230627,151000,54610850,13200,13200,13200,13200,34
|
|
20230627,150900,54162050,13190,13190,13190,13190,0
|
|
20230627,150800,54162050,13190,13190,13190,13190,1
|
|
20230627,150700,54148860,13200,13200,13200,13200,0
|
|
20230627,150600,54148860,13200,13200,13200,13200,48
|
|
20230627,150500,53515260,13190,13190,13190,13190,14
|
|
20230627,150400,53330600,13200,13200,13200,13200,0
|
|
20230627,150300,53330600,13200,13200,13200,13200,0
|
|
20230627,150200,53330600,13200,13200,13200,13200,0
|
|
20230627,150100,53330600,13200,13200,13200,13200,0
|
|
20230627,150000,53330600,13200,13200,13200,13200,47
|
|
20230627,145900,52710200,13200,13200,13200,13200,0
|
|
20230627,145800,52710200,13200,13200,13200,13200,0
|
|
20230627,145700,52710200,13200,13200,13200,13200,0
|
|
20230627,145600,52710200,13200,13200,13200,13200,0
|
|
20230627,145500,52710200,13200,13200,13200,13200,3
|
|
20230627,145400,52670600,13200,13200,13200,13200,0
|
|
20230627,145300,52670600,13200,13200,13200,13200,1
|
|
20230627,145200,52657400,13200,13200,13200,13200,0
|
|
20230627,145100,52657400,13200,13180,13200,13180,49
|
|
20230627,145000,52010750,13170,13170,13170,13170,1
|
|
20230627,144900,51997580,13180,13180,13180,13180,0
|
|
20230627,144800,51997580,13180,13180,13180,13180,0
|
|
20230627,144700,51997580,13180,13180,13180,13180,0
|
|
20230627,144600,51997580,13180,13180,13180,13180,0
|
|
20230627,144500,51997580,13180,13180,13180,13180,0
|
|
20230627,144400,51997580,13180,13180,13180,13180,0
|
|
20230627,144300,51997580,13180,13180,13180,13180,6
|
|
20230627,144200,51918500,13170,13170,13170,13170,1
|
|
20230627,144100,51905330,13170,13170,13170,13170,0
|
|
20230627,144000,51905330,13170,13170,13170,13170,10
|
|
20230627,143900,51773630,13180,13180,13180,13180,0
|
|
20230627,143800,51773630,13180,13180,13180,13180,0
|
|
20230627,143700,51773630,13180,13180,13180,13180,0
|
|
20230627,143600,51773630,13180,13180,13180,13180,0
|
|
20230627,143500,51773630,13180,13180,13180,13180,0
|
|
20230627,143400,51773630,13180,13180,13180,13180,0
|
|
20230627,143300,51773630,13180,13180,13180,13180,0
|
|
20230627,143200,51773630,13180,13180,13180,13180,45
|
|
20230627,143100,51180530,13180,13180,13180,13180,0
|
|
20230627,143000,51180530,13180,13180,13180,13180,0
|
|
20230627,142900,51180530,13180,13180,13180,13180,0
|
|
20230627,142800,51180530,13180,13180,13180,13180,0
|
|
20230627,142700,51180530,13180,13180,13180,13180,0
|
|
20230627,142600,51180530,13180,13180,13180,13180,0
|
|
20230627,142500,51180530,13180,13180,13180,13180,0
|
|
20230627,142400,51180530,13180,13180,13180,13180,0
|
|
20230627,142300,51180530,13180,13180,13180,13180,0
|
|
20230627,142200,51180530,13180,13180,13180,13180,0
|
|
20230627,142100,51180530,13180,13180,13180,13180,0
|
|
20230627,142000,51180530,13180,13180,13180,13180,0
|
|
20230627,141900,51180530,13180,13180,13180,13180,0
|
|
20230627,141800,51180530,13180,13180,13180,13180,0
|
|
20230627,141700,51180530,13180,13180,13180,13180,7
|
|
20230627,141600,51088270,13150,13150,13150,13150,94
|
|
20230627,141500,49852170,13170,13170,13170,13170,0
|
|
20230627,141400,49852170,13170,13170,13170,13170,0
|
|
20230627,141300,49852170,13170,13180,13180,13170,38
|
|
20230627,141200,49351340,13180,13180,13180,13180,0
|
|
20230627,141100,49351340,13180,13180,13180,13180,0
|
|
20230627,141000,49351340,13180,13180,13180,13180,0
|
|
20230627,140900,49351340,13180,13150,13180,13150,208
|
|
20230627,140800,46611400,13150,13180,13180,13150,330
|
|
20230627,140700,42271630,13190,13190,13190,13190,0
|
|
20230627,140600,42271630,13190,13190,13190,13190,0
|
|
20230627,140500,42271630,13190,13190,13190,13190,0
|
|
20230627,140400,42271630,13190,13190,13190,13190,0
|
|
20230627,140300,42271630,13190,13190,13190,13190,0
|
|
20230627,140200,42271630,13190,13190,13190,13190,0
|
|
20230627,140100,42271630,13190,13190,13190,13190,0
|
|
20230627,140000,42271630,13190,13190,13190,13190,0
|
|
20230627,135900,42271630,13190,13190,13190,13190,0
|
|
20230627,135800,42271630,13190,13190,13190,13190,0
|
|
20230627,135700,42271630,13190,13180,13190,13180,2
|
|
20230627,135600,42245260,13180,13180,13180,13180,0
|
|
20230627,135500,42245260,13180,13180,13180,13180,0
|
|
20230627,135400,42245260,13180,13180,13180,13180,0
|
|
20230627,135300,42245260,13180,13180,13180,13180,0
|
|
20230627,135200,42245260,13180,13180,13180,13180,0
|
|
20230627,135100,42245260,13180,13180,13180,13180,0
|
|
20230627,135000,42245260,13180,13180,13180,13180,0
|
|
20230627,134900,42245260,13180,13180,13180,13180,0
|
|
20230627,134800,42245260,13180,13180,13180,13180,0
|
|
20230627,134700,42245260,13180,13180,13180,13180,0
|
|
20230627,134600,42245260,13180,13180,13180,13180,0
|
|
20230627,134500,42245260,13180,13200,13200,13180,52
|
|
20230627,134400,41559880,13200,13200,13200,13200,0
|
|
20230627,134300,41559880,13200,13200,13200,13200,0
|
|
20230627,134200,41559880,13200,13150,13200,13150,406
|
|
20230627,134100,36218360,13190,13190,13190,13190,0
|
|
20230627,134000,36218360,13190,13190,13190,13190,106
|
|
20230627,133900,34820220,13190,13190,13190,13190,131
|
|
20230627,133800,33092330,13190,13190,13190,13190,0
|
|
20230627,133700,33092330,13190,13190,13190,13190,0
|
|
20230627,133600,33092330,13190,13190,13190,13190,0
|
|
20230627,133500,33092330,13190,13190,13190,13190,15
|
|
20230627,133400,32894480,13190,13190,13190,13190,0
|
|
20230627,133300,32894480,13190,13190,13190,13190,0
|
|
20230627,133200,32894480,13190,13190,13190,13190,0
|
|
20230627,133100,32894480,13190,13190,13190,13190,0
|
|
20230627,133000,32894480,13190,13190,13190,13190,0
|
|
20230627,132900,32894480,13190,13190,13190,13190,0
|
|
20230627,132800,32894480,13190,13190,13190,13190,0
|
|
20230627,132700,32894480,13190,13190,13190,13190,0
|
|
20230627,132600,32894480,13190,13190,13190,13190,0
|
|
20230627,132500,32894480,13190,13190,13190,13190,0
|
|
20230627,132400,32894480,13190,13190,13190,13190,19
|
|
20230627,132300,32643870,13190,13190,13190,13190,0
|
|
20230627,132200,32643870,13190,13190,13190,13190,0
|
|
20230627,132100,32643870,13190,13190,13190,13190,0
|
|
20230627,132000,32643870,13190,13190,13190,13190,15
|
|
20230627,131900,32446020,13190,13190,13190,13190,0
|
|
20230627,131800,32446020,13190,13190,13190,13190,0
|
|
20230627,131700,32446020,13190,13190,13190,13190,0
|
|
20230627,131600,32446020,13190,13190,13190,13190,0
|
|
20230627,131500,32446020,13190,13190,13190,13190,0
|
|
20230627,131400,32446020,13190,13190,13190,13190,0
|
|
20230627,131300,32446020,13190,13190,13190,13190,0
|
|
20230627,131200,32446020,13190,13190,13190,13190,0
|
|
20230627,131100,32446020,13190,13190,13190,13190,15
|
|
20230627,131000,32248170,13150,13150,13150,13150,0
|
|
20230627,130900,32248170,13150,13150,13150,13150,0
|
|
20230627,130800,32248170,13150,13150,13150,13150,0
|
|
20230627,130700,32248170,13150,13150,13150,13150,0
|
|
20230627,130600,32248170,13150,13150,13150,13150,0
|
|
20230627,130500,32248170,13150,13150,13150,13150,0
|
|
20230627,130400,32248170,13150,13150,13150,13150,0
|
|
20230627,130300,32248170,13150,13150,13150,13150,0
|
|
20230627,130200,32248170,13150,13150,13150,13150,0
|
|
20230627,130100,32248170,13150,13150,13150,13150,0
|
|
20230627,130000,32248170,13150,13150,13150,13150,0
|
|
20230627,125900,32248170,13150,13150,13150,13150,0
|
|
20230627,125800,32248170,13150,13150,13150,13150,0
|
|
20230627,125700,32248170,13150,13150,13150,13150,0
|
|
20230627,125600,32248170,13150,13150,13150,13150,0
|
|
20230627,125500,32248170,13150,13150,13150,13150,0
|
|
20230627,125400,32248170,13150,13150,13150,13150,0
|
|
20230627,125300,32248170,13150,13150,13150,13150,0
|
|
20230627,125200,32248170,13150,13150,13150,13150,0
|
|
20230627,125100,32248170,13150,13150,13150,13150,0
|
|
20230627,125000,32248170,13150,13170,13170,13150,150
|
|
20230627,124900,30275580,13190,13190,13190,13190,0
|
|
20230627,124800,30275580,13190,13190,13190,13190,0
|
|
20230627,124700,30275580,13190,13190,13190,13190,0
|
|
20230627,124600,30275580,13190,13190,13190,13190,0
|
|
20230627,124500,30275580,13190,13190,13190,13190,0
|
|
20230627,124400,30275580,13190,13190,13190,13190,0
|
|
20230627,124300,30275580,13190,13190,13190,13190,0
|
|
20230627,124200,30275580,13190,13190,13190,13190,0
|
|
20230627,124100,30275580,13190,13190,13190,13190,0
|
|
20230627,124000,30275580,13190,13190,13190,13190,15
|
|
20230627,123900,30077730,13160,13160,13160,13160,0
|
|
20230627,123800,30077730,13160,13160,13160,13160,0
|
|
20230627,123700,30077730,13160,13160,13160,13160,0
|
|
20230627,123600,30077730,13160,13160,13160,13160,0
|
|
20230627,123500,30077730,13160,13160,13160,13160,0
|
|
20230627,123400,30077730,13160,13160,13160,13160,0
|
|
20230627,123300,30077730,13160,13170,13170,13160,72
|
|
20230627,123200,29129850,13180,13180,13180,13180,0
|
|
20230627,123100,29129850,13180,13180,13180,13180,0
|
|
20230627,123000,29129850,13180,13180,13180,13180,0
|
|
20230627,122900,29129850,13180,13180,13180,13180,0
|
|
20230627,122800,29129850,13180,13180,13180,13180,0
|
|
20230627,122700,29129850,13180,13180,13180,13180,26
|
|
20230627,122600,28787170,13180,13180,13180,13180,0
|
|
20230627,122500,28787170,13180,13180,13180,13180,0
|
|
20230627,122400,28787170,13180,13180,13180,13180,0
|
|
20230627,122300,28787170,13180,13180,13180,13180,50
|
|
20230627,122200,28128170,13180,13180,13180,13180,0
|
|
20230627,122100,28128170,13180,13180,13180,13180,0
|
|
20230627,122000,28128170,13180,13180,13180,13180,0
|
|
20230627,121900,28128170,13180,13180,13180,13180,0
|
|
20230627,121800,28128170,13180,13180,13180,13180,0
|
|
20230627,121700,28128170,13180,13180,13180,13180,0
|
|
20230627,121600,28128170,13180,13180,13180,13180,0
|
|
20230627,121500,28128170,13180,13180,13180,13180,0
|
|
20230627,121400,28128170,13180,13180,13180,13180,150
|
|
20230627,121300,26151170,13190,13190,13190,13190,0
|
|
20230627,121200,26151170,13190,13190,13190,13190,0
|
|
20230627,121100,26151170,13190,13190,13190,13190,0
|
|
20230627,121000,26151170,13190,13190,13190,13190,0
|
|
20230627,120900,26151170,13190,13190,13190,13190,0
|
|
20230627,120800,26151170,13190,13190,13190,13190,0
|
|
20230627,120700,26151170,13190,13190,13190,13190,0
|
|
20230627,120600,26151170,13190,13190,13190,13190,0
|
|
20230627,120500,26151170,13190,13190,13190,13190,0
|
|
20230627,120400,26151170,13190,13190,13190,13190,50
|
|
20230627,120300,25491670,13200,13200,13200,13200,0
|
|
20230627,120200,25491670,13200,13200,13200,13200,0
|
|
20230627,120100,25491670,13200,13200,13200,13200,0
|
|
20230627,120000,25491670,13200,13200,13200,13200,1
|
|
20230627,115900,25478470,13200,13200,13200,13200,0
|
|
20230627,115800,25478470,13200,13200,13200,13200,0
|
|
20230627,115700,25478470,13200,13200,13200,13200,48
|
|
20230627,115600,24844870,13200,13200,13200,13200,0
|
|
20230627,115500,24844870,13200,13200,13200,13200,0
|
|
20230627,115400,24844870,13200,13200,13200,13200,0
|
|
20230627,115300,24844870,13200,13200,13200,13200,0
|
|
20230627,115200,24844870,13200,13200,13200,13200,0
|
|
20230627,115100,24844870,13200,13200,13200,13200,25
|
|
20230627,115000,24514870,13200,13200,13200,13200,0
|
|
20230627,114900,24514870,13200,13200,13200,13200,0
|
|
20230627,114800,24514870,13200,13200,13200,13200,0
|
|
20230627,114700,24514870,13200,13200,13200,13200,0
|
|
20230627,114600,24514870,13200,13200,13200,13200,0
|
|
20230627,114500,24514870,13200,13200,13200,13200,0
|
|
20230627,114400,24514870,13200,13200,13200,13200,0
|
|
20230627,114300,24514870,13200,13200,13200,13200,0
|
|
20230627,114200,24514870,13200,13200,13200,13200,0
|
|
20230627,114100,24514870,13200,13200,13200,13200,0
|
|
20230627,114000,24514870,13200,13200,13200,13200,0
|
|
20230627,113900,24514870,13200,13200,13200,13200,10
|
|
20230627,113800,24382870,13200,13200,13200,13200,0
|
|
20230627,113700,24382870,13200,13200,13200,13200,0
|
|
20230627,113600,24382870,13200,13200,13200,13200,0
|
|
20230627,113500,24382870,13200,13200,13200,13200,0
|
|
20230627,113400,24382870,13200,13190,13200,13190,34
|
|
20230627,113300,23934320,13240,13240,13240,13240,0
|
|
20230627,113200,23934320,13240,13240,13240,13240,0
|
|
20230627,113100,23934320,13240,13240,13240,13240,0
|
|
20230627,113000,23934320,13240,13240,13240,13240,0
|
|
20230627,112900,23934320,13240,13240,13240,13240,30
|
|
20230627,112800,23537120,13240,13240,13240,13240,0
|
|
20230627,112700,23537120,13240,13240,13240,13240,0
|
|
20230627,112600,23537120,13240,13240,13240,13240,0
|
|
20230627,112500,23537120,13240,13240,13240,13240,0
|
|
20230627,112400,23537120,13240,13240,13240,13240,0
|
|
20230627,112300,23537120,13240,13240,13240,13240,0
|
|
20230627,112200,23537120,13240,13240,13240,13240,0
|
|
20230627,112100,23537120,13240,13240,13240,13240,0
|
|
20230627,112000,23537120,13240,13240,13240,13240,0
|
|
20230627,111900,23537120,13240,13240,13240,13240,0
|
|
20230627,111800,23537120,13240,13220,13240,13220,128
|
|
20230627,111700,21843680,13220,13220,13220,13220,0
|
|
20230627,111600,21843680,13220,13220,13220,13220,0
|
|
20230627,111500,21843680,13220,13220,13220,13220,0
|
|
20230627,111400,21843680,13220,13210,13220,13210,31
|
|
20230627,111300,21434060,13210,13210,13210,13210,1
|
|
20230627,111200,21420850,13210,13210,13210,13210,9
|
|
20230627,111100,21301960,13220,13220,13220,13220,0
|
|
20230627,111000,21301960,13220,13220,13220,13220,1
|
|
20230627,110900,21288740,13220,13220,13220,13220,0
|
|
20230627,110800,21288740,13220,13220,13220,13220,0
|
|
20230627,110700,21288740,13220,13220,13220,13220,37
|
|
20230627,110600,20799600,13230,13230,13230,13230,0
|
|
20230627,110500,20799600,13230,13230,13230,13230,0
|
|
20230627,110400,20799600,13230,13230,13230,13230,0
|
|
20230627,110300,20799600,13230,13230,13230,13230,0
|
|
20230627,110200,20799600,13230,13230,13230,13230,0
|
|
20230627,110100,20799600,13230,13230,13230,13230,0
|
|
20230627,110000,20799600,13230,13230,13230,13230,0
|
|
20230627,105900,20799600,13230,13180,13230,13180,436
|
|
20230627,105800,15050100,13180,13180,13180,13180,0
|
|
20230627,105700,15050100,13180,13180,13180,13180,4
|
|
20230627,105600,14997380,13180,13180,13180,13180,0
|
|
20230627,105500,14997380,13180,13180,13180,13180,36
|
|
20230627,105400,14522900,13180,13180,13180,13180,209
|
|
20230627,105300,11768280,13180,13180,13180,13180,0
|
|
20230627,105200,11768280,13180,13180,13180,13180,0
|
|
20230627,105100,11768280,13180,13180,13180,13180,0
|
|
20230627,105000,11768280,13180,13180,13180,13180,0
|
|
20230627,104900,11768280,13180,13180,13180,13180,0
|
|
20230627,104800,11768280,13180,13180,13180,13180,0
|
|
20230627,104700,11768280,13180,13180,13180,13180,0
|
|
20230627,104600,11768280,13180,13180,13180,13180,0
|
|
20230627,104500,11768280,13180,13180,13180,13180,29
|
|
20230627,104400,11386060,13180,13180,13180,13180,2
|
|
20230627,104300,11359700,13180,13180,13180,13180,9
|
|
20230627,104200,11241080,13180,13180,13180,13180,0
|
|
20230627,104100,11241080,13180,13180,13180,13180,0
|
|
20230627,104000,11241080,13180,13180,13180,13180,0
|
|
20230627,103900,11241080,13180,13180,13180,13180,0
|
|
20230627,103800,11241080,13180,13180,13180,13180,0
|
|
20230627,103700,11241080,13180,13180,13180,13180,0
|
|
20230627,103600,11241080,13180,13180,13180,13180,0
|
|
20230627,103500,11241080,13180,13180,13180,13180,0
|
|
20230627,103400,11241080,13180,13180,13180,13180,0
|
|
20230627,103300,11241080,13180,13180,13180,13180,8
|
|
20230627,103200,11135640,13180,13180,13180,13180,0
|
|
20230627,103100,11135640,13180,13180,13180,13180,0
|
|
20230627,103000,11135640,13180,13180,13180,13180,0
|
|
20230627,102900,11135640,13180,13180,13180,13180,0
|
|
20230627,102800,11135640,13180,13180,13180,13180,0
|
|
20230627,102700,11135640,13180,13180,13180,13180,0
|
|
20230627,102600,11135640,13180,13150,13180,13150,81
|
|
20230627,102500,10070460,13180,13180,13180,13180,0
|
|
20230627,102400,10070460,13180,13180,13180,13180,0
|
|
20230627,102300,10070460,13180,13150,13180,13150,142
|
|
20230627,102200,8199200,13150,13150,13150,13150,0
|
|
20230627,102100,8199200,13150,13150,13150,13150,0
|
|
20230627,102000,8199200,13150,13150,13150,13150,0
|
|
20230627,101900,8199200,13150,13150,13150,13150,0
|
|
20230627,101800,8199200,13150,13150,13150,13150,0
|
|
20230627,101700,8199200,13150,13150,13150,13150,0
|
|
20230627,101600,8199200,13150,13150,13150,13150,21
|
|
20230627,101500,7923050,13150,13150,13150,13150,30
|
|
20230627,101400,7528550,13180,13180,13180,13180,0
|
|
20230627,101300,7528550,13180,13180,13180,13180,83
|
|
20230627,101200,6434610,13180,13180,13180,13180,0
|
|
20230627,101100,6434610,13180,13180,13180,13180,0
|
|
20230627,101000,6434610,13180,13180,13180,13180,0
|
|
20230627,100900,6434610,13180,13180,13180,13180,0
|
|
20230627,100800,6434610,13180,13180,13180,13180,0
|
|
20230627,100700,6434610,13180,13180,13180,13180,0
|
|
20230627,100600,6434610,13180,13180,13180,13180,14
|
|
20230627,100500,6250090,13180,13180,13180,13180,0
|
|
20230627,100400,6250090,13180,13180,13180,13180,0
|
|
20230627,100300,6250090,13180,13180,13180,13180,0
|
|
20230627,100200,6250090,13180,13180,13180,13180,0
|
|
20230627,100100,6250090,13180,13180,13180,13180,0
|
|
20230627,100000,6250090,13180,13180,13180,13180,0
|
|
20230627,095900,6250090,13180,13180,13180,13180,0
|
|
20230627,095800,6250090,13180,13180,13180,13180,0
|
|
20230627,095700,6250090,13180,13180,13180,13180,0
|
|
20230627,095600,6250090,13180,13180,13180,13180,0
|
|
20230627,095500,6250090,13180,13180,13180,13180,0
|
|
20230627,095400,6250090,13180,13180,13180,13180,0
|
|
20230627,095300,6250090,13180,13180,13180,13180,0
|
|
20230627,095200,6250090,13180,13180,13180,13180,0
|
|
20230627,095100,6250090,13180,13180,13180,13180,0
|
|
20230627,095000,6250090,13180,13180,13180,13180,0
|
|
20230627,094900,6250090,13180,13150,13180,13150,217
|
|
20230627,094800,3395430,13180,13180,13180,13180,0
|
|
20230627,094700,3395430,13180,13180,13180,13180,0
|
|
20230627,094600,3395430,13180,13180,13180,13180,0
|
|
20230627,094500,3395430,13180,13180,13180,13180,0
|
|
20230627,094400,3395430,13180,13180,13180,13180,0
|
|
20230627,094300,3395430,13180,13180,13180,13180,0
|
|
20230627,094200,3395430,13180,13180,13180,13180,0
|
|
20230627,094100,3395430,13180,13180,13180,13180,50
|
|
20230627,094000,2736430,13180,13180,13180,13180,0
|
|
20230627,093900,2736430,13180,13180,13180,13180,0
|
|
20230627,093800,2736430,13180,13180,13180,13180,0
|
|
20230627,093700,2736430,13180,13180,13180,13180,0
|
|
20230627,093600,2736430,13180,13180,13180,13180,44
|
|
20230627,093500,2156510,13180,13180,13180,13180,0
|
|
20230627,093400,2156510,13180,13180,13180,13180,0
|
|
20230627,093300,2156510,13180,13180,13180,13180,46
|
|
20230627,093200,1550230,13180,13180,13180,13180,0
|
|
20230627,093100,1550230,13180,13180,13180,13180,0
|
|
20230627,093000,1550230,13180,13180,13180,13180,12
|
|
20230627,092900,1392070,13180,13180,13180,13180,0
|
|
20230627,092800,1392070,13180,13180,13180,13180,0
|
|
20230627,092700,1392070,13180,13180,13180,13180,0
|
|
20230627,092600,1392070,13180,13180,13180,13180,0
|
|
20230627,092500,1392070,13180,13180,13180,13180,0
|
|
20230627,092400,1392070,13180,13180,13180,13180,0
|
|
20230627,092300,1392070,13180,13180,13180,13180,0
|
|
20230627,092200,1392070,13180,13180,13180,13180,0
|
|
20230627,092100,1392070,13180,13180,13180,13180,0
|
|
20230627,092000,1392070,13180,13180,13180,13180,0
|
|
20230627,091900,1392070,13180,13180,13180,13180,0
|
|
20230627,091800,1392070,13180,13120,13180,13100,60
|
|
20230627,091700,604840,13190,13190,13190,13190,0
|
|
20230627,091600,604840,13190,13190,13190,13190,0
|
|
20230627,091500,604840,13190,13190,13190,13190,0
|
|
20230627,091400,604840,13190,13190,13190,13190,0
|
|
20230627,091300,604840,13190,13190,13190,13190,0
|
|
20230627,091200,604840,13190,13190,13190,13190,0
|
|
20230627,091100,604840,13190,13190,13190,13190,0
|
|
20230627,091000,604840,13190,13190,13190,13190,0
|
|
20230627,090900,604840,13190,13190,13190,13190,0
|
|
20230627,090800,604840,13190,13190,13190,13190,0
|
|
20230627,090700,604840,13190,13190,13190,13190,0
|
|
20230627,090600,604840,13190,13190,13190,13190,0
|
|
20230627,090500,604840,13190,13190,13190,13190,0
|
|
20230627,090400,604840,13190,13190,13190,13190,1
|
|
20230627,090300,591650,13200,13200,13200,13200,0
|
|
20230627,090200,591650,13200,13200,13210,13200,13
|
|
20230627,090100,420040,13220,13220,13220,13220,0
|
|
20230627,090000,420040,13220,13120,13220,13120,32
|