679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201600,27011280,5450,5450,5450,5450,507
|
|
20230628,201500,27011280,5450,5450,5450,5450,0
|
|
20230628,201400,27011280,5450,5450,5450,5450,0
|
|
20230628,201300,27011280,5450,5450,5450,5450,0
|
|
20230628,201200,27011280,5450,5450,5450,5450,0
|
|
20230628,201100,27011280,5450,5450,5450,5450,0
|
|
20230628,201000,27011280,5450,5450,5450,5450,0
|
|
20230628,200900,27011280,5450,5450,5450,5450,0
|
|
20230628,200800,27011280,5450,5450,5450,5450,0
|
|
20230628,200700,27011280,5450,5450,5450,5450,0
|
|
20230628,200600,27011280,5450,5450,5450,5450,0
|
|
20230628,200500,27011280,5450,5450,5450,5450,0
|
|
20230628,200400,27011280,5450,5450,5450,5450,0
|
|
20230628,200300,27011280,5450,5450,5450,5450,0
|
|
20230628,200200,27011280,5450,5450,5450,5450,0
|
|
20230628,200100,27011280,5450,5450,5450,5450,0
|
|
20230628,200000,27011280,5450,5450,5450,5450,0
|
|
20230628,195900,27011280,5450,5450,5450,5450,0
|
|
20230628,195800,27011280,5450,5450,5450,5450,0
|
|
20230628,195700,27011280,5450,5450,5450,5450,0
|
|
20230628,195600,27011280,5450,5450,5450,5450,0
|
|
20230628,195500,27011280,5450,5450,5450,5450,0
|
|
20230628,195400,27011280,5450,5450,5450,5450,0
|
|
20230628,195300,27011280,5450,5450,5450,5450,0
|
|
20230628,195200,27011280,5450,5450,5450,5450,0
|
|
20230628,195100,27011280,5450,5450,5450,5450,0
|
|
20230628,195000,27011280,5450,5450,5450,5450,0
|
|
20230628,194900,27011280,5450,5450,5450,5450,0
|
|
20230628,194800,27011280,5450,5450,5450,5450,0
|
|
20230628,194700,27011280,5450,5450,5450,5450,0
|
|
20230628,194600,27011280,5450,5450,5450,5450,507
|
|
20230628,194500,27011280,5450,5450,5450,5450,0
|
|
20230628,194400,27011280,5450,5450,5450,5450,0
|
|
20230628,194300,27011280,5450,5450,5450,5450,0
|
|
20230628,194200,27011280,5450,5450,5450,5450,0
|
|
20230628,194100,27011280,5450,5450,5450,5450,0
|
|
20230628,194000,27011280,5450,5450,5450,5450,0
|
|
20230628,193900,27011280,5450,5450,5450,5450,0
|
|
20230628,193800,27011280,5450,5450,5450,5450,0
|
|
20230628,193700,27011280,5450,5450,5450,5450,0
|
|
20230628,193600,27011280,5450,5450,5450,5450,0
|
|
20230628,193500,27011280,5450,5450,5450,5450,0
|
|
20230628,193400,27011280,5450,5450,5450,5450,0
|
|
20230628,193300,27011280,5450,5450,5450,5450,0
|
|
20230628,193200,27011280,5450,5450,5450,5450,0
|
|
20230628,193100,27011280,5450,5450,5450,5450,0
|
|
20230628,193000,27011280,5450,5450,5450,5450,0
|
|
20230628,192900,27011280,5450,5450,5450,5450,0
|
|
20230628,192800,27011280,5450,5450,5450,5450,0
|
|
20230628,192700,27011280,5450,5450,5450,5450,0
|
|
20230628,192600,27011280,5450,5450,5450,5450,0
|
|
20230628,192500,27011280,5450,5450,5450,5450,0
|
|
20230628,192400,27011280,5450,5450,5450,5450,0
|
|
20230628,192300,27011280,5450,5450,5450,5450,0
|
|
20230628,192200,27011280,5450,5450,5450,5450,0
|
|
20230628,192100,27011280,5450,5450,5450,5450,0
|
|
20230628,192000,27011280,5450,5450,5450,5450,0
|
|
20230628,191900,27011280,5450,5450,5450,5450,0
|
|
20230628,191800,27011280,5450,5450,5450,5450,0
|
|
20230628,191700,27011280,5450,5450,5450,5450,0
|
|
20230628,191600,27011280,5450,5450,5450,5450,507
|
|
20230628,191500,27011280,5450,5450,5450,5450,0
|
|
20230628,191400,27011280,5450,5450,5450,5450,0
|
|
20230628,191300,27011280,5450,5450,5450,5450,0
|
|
20230628,191200,27011280,5450,5450,5450,5450,0
|
|
20230628,191100,27011280,5450,5450,5450,5450,0
|
|
20230628,191000,27011280,5450,5450,5450,5450,0
|
|
20230628,190900,27011280,5450,5450,5450,5450,0
|
|
20230628,190800,27011280,5450,5450,5450,5450,0
|
|
20230628,190700,27011280,5450,5450,5450,5450,0
|
|
20230628,190600,27011280,5450,5450,5450,5450,0
|
|
20230628,190500,27011280,5450,5450,5450,5450,0
|
|
20230628,190400,27011280,5450,5450,5450,5450,0
|
|
20230628,190300,27011280,5450,5450,5450,5450,0
|
|
20230628,190200,27011280,5450,5450,5450,5450,0
|
|
20230628,190100,27011280,5450,5450,5450,5450,0
|
|
20230628,190000,27011280,5450,5450,5450,5450,0
|
|
20230628,185900,27011280,5450,5450,5450,5450,0
|
|
20230628,185800,27011280,5450,5450,5450,5450,0
|
|
20230628,185700,27011280,5450,5450,5450,5450,0
|
|
20230628,185600,27011280,5450,5450,5450,5450,0
|
|
20230628,185500,27011280,5450,5450,5450,5450,0
|
|
20230628,185400,27011280,5450,5450,5450,5450,0
|
|
20230628,185300,27011280,5450,5450,5450,5450,0
|
|
20230628,185200,27011280,5450,5450,5450,5450,0
|
|
20230628,185100,27011280,5450,5450,5450,5450,0
|
|
20230628,185000,27011280,5450,5450,5450,5450,0
|
|
20230628,184900,27011280,5450,5450,5450,5450,0
|
|
20230628,184800,27011280,5450,5450,5450,5450,0
|
|
20230628,184700,27011280,5450,5450,5450,5450,0
|
|
20230628,184600,27011280,5450,5450,5450,5450,507
|
|
20230628,184500,27011280,5450,5450,5450,5450,0
|
|
20230628,184400,27011280,5450,5450,5450,5450,0
|
|
20230628,184300,27011280,5450,5450,5450,5450,0
|
|
20230628,184200,27011280,5450,5450,5450,5450,0
|
|
20230628,184100,27011280,5450,5450,5450,5450,0
|
|
20230628,184000,27011280,5450,5450,5450,5450,0
|
|
20230628,183900,27011280,5450,5450,5450,5450,0
|
|
20230628,183800,27011280,5450,5450,5450,5450,0
|
|
20230628,183700,27011280,5450,5450,5450,5450,0
|
|
20230628,183600,27011280,5450,5450,5450,5450,0
|
|
20230628,183500,27011280,5450,5450,5450,5450,0
|
|
20230628,183400,27011280,5450,5450,5450,5450,0
|
|
20230628,183300,27011280,5450,5450,5450,5450,0
|
|
20230628,183200,27011280,5450,5450,5450,5450,0
|
|
20230628,183100,27011280,5450,5450,5450,5450,0
|
|
20230628,183000,27011280,5450,5450,5450,5450,0
|
|
20230628,182900,27011280,5450,5450,5450,5450,0
|
|
20230628,182800,27011280,5450,5450,5450,5450,0
|
|
20230628,182700,27011280,5450,5450,5450,5450,0
|
|
20230628,182600,27011280,5450,5450,5450,5450,0
|
|
20230628,182500,27011280,5450,5450,5450,5450,0
|
|
20230628,182400,27011280,5450,5450,5450,5450,0
|
|
20230628,182300,27011280,5450,5450,5450,5450,0
|
|
20230628,182200,27011280,5450,5450,5450,5450,0
|
|
20230628,182100,27011280,5450,5450,5450,5450,0
|
|
20230628,182000,27011280,5450,5450,5450,5450,0
|
|
20230628,181900,27011280,5450,5450,5450,5450,0
|
|
20230628,181800,27011280,5450,5450,5450,5450,0
|
|
20230628,181700,27011280,5450,5450,5450,5450,0
|
|
20230628,181600,27011280,5450,5450,5450,5450,507
|
|
20230628,181500,27011280,5450,5450,5450,5450,0
|
|
20230628,181400,27011280,5450,5450,5450,5450,0
|
|
20230628,181300,27011280,5450,5450,5450,5450,0
|
|
20230628,181200,27011280,5450,5450,5450,5450,0
|
|
20230628,181100,27011280,5450,5450,5450,5450,0
|
|
20230628,181000,27011280,5450,5450,5450,5450,0
|
|
20230628,180900,27011280,5450,5450,5450,5450,0
|
|
20230628,180800,27011280,5450,5450,5450,5450,0
|
|
20230628,180700,27011280,5450,5450,5450,5450,0
|
|
20230628,180600,27011280,5450,5450,5450,5450,0
|
|
20230628,180500,27011280,5450,5450,5450,5450,0
|
|
20230628,180400,27011280,5450,5450,5450,5450,0
|
|
20230628,180300,27011280,5450,5450,5450,5450,0
|
|
20230628,180200,27011280,5450,5450,5450,5450,0
|
|
20230628,180100,27011280,5450,5450,5450,5450,0
|
|
20230628,180000,27011280,5450,5450,5450,5450,0
|
|
20230628,175900,27011280,5450,5450,5450,5450,0
|
|
20230628,175800,27011280,5450,5450,5450,5450,0
|
|
20230628,175700,27011280,5450,5450,5450,5450,0
|
|
20230628,175600,27011280,5450,5450,5450,5450,0
|
|
20230628,175500,27011280,5450,5450,5450,5450,0
|
|
20230628,175400,27011280,5450,5450,5450,5450,0
|
|
20230628,175300,27011280,5450,5450,5450,5450,0
|
|
20230628,175200,27011280,5450,5450,5450,5450,0
|
|
20230628,175100,27011280,5450,5450,5450,5450,0
|
|
20230628,175000,27011280,5450,5450,5450,5450,0
|
|
20230628,174900,27011280,5450,5450,5450,5450,0
|
|
20230628,174800,27011280,5450,5450,5450,5450,0
|
|
20230628,174700,27011280,5450,5450,5450,5450,0
|
|
20230628,174600,27011280,5450,5450,5450,5450,507
|
|
20230628,174500,27011280,5450,5450,5450,5450,0
|
|
20230628,174400,27011280,5450,5450,5450,5450,0
|
|
20230628,174300,27011280,5450,5450,5450,5450,0
|
|
20230628,174200,27011280,5450,5450,5450,5450,0
|
|
20230628,174100,27011280,5450,5450,5450,5450,0
|
|
20230628,174000,27011280,5450,5450,5450,5450,0
|
|
20230628,173900,27011280,5450,5450,5450,5450,0
|
|
20230628,173800,27011280,5450,5450,5450,5450,0
|
|
20230628,173700,27011280,5450,5450,5450,5450,0
|
|
20230628,173600,27011280,5450,5450,5450,5450,0
|
|
20230628,173500,27011280,5450,5450,5450,5450,0
|
|
20230628,173400,27011280,5450,5450,5450,5450,0
|
|
20230628,173300,27011280,5450,5450,5450,5450,0
|
|
20230628,173200,27011280,5450,5450,5450,5450,0
|
|
20230628,173100,27011280,5450,5450,5450,5450,0
|
|
20230628,173000,27011280,5450,5450,5450,5450,0
|
|
20230628,172900,27011280,5450,5450,5450,5450,0
|
|
20230628,172800,27011280,5450,5450,5450,5450,0
|
|
20230628,172700,27011280,5450,5450,5450,5450,0
|
|
20230628,172600,27011280,5450,5450,5450,5450,0
|
|
20230628,172500,27011280,5450,5450,5450,5450,0
|
|
20230628,172400,27011280,5450,5450,5450,5450,0
|
|
20230628,172300,27011280,5450,5450,5450,5450,0
|
|
20230628,172200,27011280,5450,5450,5450,5450,0
|
|
20230628,172100,27011280,5450,5450,5450,5450,0
|
|
20230628,172000,27011280,5450,5450,5450,5450,0
|
|
20230628,171900,27011280,5450,5450,5450,5450,0
|
|
20230628,171800,27011280,5450,5450,5450,5450,0
|
|
20230628,171700,27011280,5450,5450,5450,5450,0
|
|
20230628,171600,27011280,5450,5450,5450,5450,507
|
|
20230628,171500,27011280,5450,5450,5450,5450,0
|
|
20230628,171400,27011280,5450,5450,5450,5450,0
|
|
20230628,171300,27011280,5450,5450,5450,5450,0
|
|
20230628,171200,27011280,5450,5450,5450,5450,0
|
|
20230628,171100,27011280,5450,5450,5450,5450,0
|
|
20230628,171000,27011280,5450,5450,5450,5450,0
|
|
20230628,170900,27011280,5450,5450,5450,5450,0
|
|
20230628,170800,27011280,5450,5450,5450,5450,0
|
|
20230628,170700,27011280,5450,5450,5450,5450,0
|
|
20230628,170600,27011280,5450,5450,5450,5450,0
|
|
20230628,170500,27011280,5450,5450,5450,5450,0
|
|
20230628,170400,27011280,5450,5450,5450,5450,0
|
|
20230628,170300,27011280,5450,5450,5450,5450,0
|
|
20230628,170200,27011280,5450,5450,5450,5450,0
|
|
20230628,170100,27011280,5450,5450,5450,5450,0
|
|
20230628,170000,27011280,5450,5450,5450,5450,0
|
|
20230628,165900,27011280,5450,5450,5450,5450,0
|
|
20230628,165800,27011280,5450,5450,5450,5450,0
|
|
20230628,165700,27011280,5450,5450,5450,5450,0
|
|
20230628,165600,27011280,5450,5450,5450,5450,0
|
|
20230628,165500,27011280,5450,5450,5450,5450,0
|
|
20230628,165400,27011280,5450,5450,5450,5450,0
|
|
20230628,165300,27011280,5450,5450,5450,5450,0
|
|
20230628,165200,27011280,5450,5450,5450,5450,0
|
|
20230628,165100,27011280,5450,5450,5450,5450,0
|
|
20230628,165000,27011280,5450,5450,5450,5450,0
|
|
20230628,164900,27011280,5450,5450,5450,5450,0
|
|
20230628,164800,27011280,5450,5450,5450,5450,0
|
|
20230628,164700,27011280,5450,5450,5450,5450,0
|
|
20230628,164600,27011280,5450,5450,5450,5450,507
|
|
20230628,164500,27011280,5450,5450,5450,5450,0
|
|
20230628,164400,27011280,5450,5450,5450,5450,0
|
|
20230628,164300,27011280,5450,5450,5450,5450,0
|
|
20230628,164200,27011280,5450,5450,5450,5450,0
|
|
20230628,164100,27011280,5450,5450,5450,5450,0
|
|
20230628,164000,27011280,5450,5450,5450,5450,0
|
|
20230628,163900,27011280,5450,5450,5450,5450,0
|
|
20230628,163800,27011280,5450,5450,5450,5450,0
|
|
20230628,163700,27011280,5450,5450,5450,5450,0
|
|
20230628,163600,27011280,5450,5450,5450,5450,0
|
|
20230628,163500,27011280,5450,5450,5450,5450,0
|
|
20230628,163400,27011280,5450,5450,5450,5450,0
|
|
20230628,163300,27011280,5450,5450,5450,5450,0
|
|
20230628,163200,27011280,5450,5450,5450,5450,0
|
|
20230628,163100,27011280,5450,5450,5450,5450,0
|
|
20230628,163000,27011280,5450,5450,5450,5450,0
|
|
20230628,162900,27011280,5450,5450,5450,5450,0
|
|
20230628,162800,27011280,5450,5450,5450,5450,0
|
|
20230628,162700,27011280,5450,5450,5450,5450,0
|
|
20230628,162600,27011280,5450,5450,5450,5450,0
|
|
20230628,162500,27011280,5450,5450,5450,5450,0
|
|
20230628,162400,27011280,5450,5450,5450,5450,0
|
|
20230628,162300,27011280,5450,5450,5450,5450,0
|
|
20230628,162200,27011280,5450,5450,5450,5450,0
|
|
20230628,162100,27011280,5450,5450,5450,5450,0
|
|
20230628,162000,27011280,5450,5450,5450,5450,0
|
|
20230628,161900,27011280,5450,5450,5450,5450,0
|
|
20230628,161800,27011280,5450,5450,5450,5450,0
|
|
20230628,161700,27011280,5450,5450,5450,5450,0
|
|
20230628,161600,27011280,5450,5450,5450,5450,507
|
|
20230628,161500,27011280,5450,5450,5450,5450,0
|
|
20230628,161400,27011280,5450,5450,5450,5450,0
|
|
20230628,161300,27011280,5450,5450,5450,5450,0
|
|
20230628,161200,27011280,5450,5450,5450,5450,0
|
|
20230628,161100,27011280,5450,5450,5450,5450,0
|
|
20230628,161000,27011280,5450,5450,5450,5450,0
|
|
20230628,160900,27011280,5450,5450,5450,5450,0
|
|
20230628,160800,27011280,5450,5450,5450,5450,0
|
|
20230628,160700,27011280,5450,5450,5450,5450,0
|
|
20230628,160600,27011280,5450,5450,5450,5450,0
|
|
20230628,160500,27011280,5450,5450,5450,5450,0
|
|
20230628,160400,27011280,5450,5450,5450,5450,0
|
|
20230628,160300,27011280,5450,5450,5450,5450,0
|
|
20230628,160200,27011280,5450,5450,5450,5450,0
|
|
20230628,160100,27011280,5450,5450,5450,5450,0
|
|
20230628,160000,27011280,5450,5450,5450,5450,0
|
|
20230628,155900,27011280,5450,5450,5450,5450,0
|
|
20230628,155800,27011280,5450,5450,5450,5450,0
|
|
20230628,155700,27011280,5450,5450,5450,5450,0
|
|
20230628,155600,27011280,5450,5450,5450,5450,0
|
|
20230628,155500,27011280,5450,5450,5450,5450,0
|
|
20230628,155400,27011280,5450,5450,5450,5450,0
|
|
20230628,155300,27011280,5450,5450,5450,5450,0
|
|
20230628,155200,27011280,5450,5450,5450,5450,0
|
|
20230628,155100,27011280,5450,5450,5450,5450,0
|
|
20230628,155000,27011280,5450,5450,5450,5450,0
|
|
20230628,154900,27011280,5450,5450,5450,5450,0
|
|
20230628,154800,27011280,5450,5450,5450,5450,0
|
|
20230628,154700,27011280,5450,5450,5450,5450,0
|
|
20230628,154600,27011280,5450,5450,5450,5450,507
|
|
20230628,154500,27011280,5450,5450,5450,5450,0
|
|
20230628,154400,27011280,5450,5450,5450,5450,0
|
|
20230628,154300,27011280,5450,5450,5450,5450,0
|
|
20230628,154200,27011280,5450,5450,5450,5450,0
|
|
20230628,154100,27011280,5450,5450,5450,5450,0
|
|
20230628,154000,27011280,5450,5450,5450,5450,0
|
|
20230628,153900,27011280,5450,5450,5450,5450,0
|
|
20230628,153800,27011280,5450,5450,5450,5450,0
|
|
20230628,153700,27011280,5450,5450,5450,5450,0
|
|
20230628,153600,27011280,5450,5450,5450,5450,0
|
|
20230628,153500,27011280,5450,5450,5450,5450,0
|
|
20230628,153400,27011280,5450,5450,5450,5450,0
|
|
20230628,153300,27011280,5450,5450,5450,5450,0
|
|
20230628,153200,27011280,5450,5450,5450,5450,0
|
|
20230628,153100,27011280,5450,5450,5450,5450,0
|
|
20230628,153000,27011280,5450,5450,5450,5450,507
|
|
20230628,152900,24248130,5460,5460,5460,5460,0
|
|
20230628,152800,24248130,5460,5460,5460,5460,0
|
|
20230628,152700,24248130,5460,5460,5460,5460,0
|
|
20230628,152600,24248130,5460,5460,5460,5460,0
|
|
20230628,152500,24248130,5460,5460,5460,5460,0
|
|
20230628,152400,24248130,5460,5460,5460,5460,0
|
|
20230628,152300,24248130,5460,5460,5460,5460,0
|
|
20230628,152200,24248130,5460,5460,5460,5460,0
|
|
20230628,152100,24248130,5460,5460,5460,5460,0
|
|
20230628,152000,24248130,5460,5460,5460,5460,0
|
|
20230628,151900,24248130,5460,5430,5460,5400,425
|
|
20230628,151800,21937820,5430,5430,5430,5430,0
|
|
20230628,151700,21937820,5430,5430,5430,5430,0
|
|
20230628,151600,21937820,5430,5430,5430,5430,0
|
|
20230628,151500,21937820,5430,5430,5430,5430,0
|
|
20230628,151400,21937820,5430,5430,5430,5430,0
|
|
20230628,151300,21937820,5430,5400,5430,5400,3
|
|
20230628,151200,21921590,5450,5450,5450,5450,0
|
|
20230628,151100,21921590,5450,5450,5450,5450,0
|
|
20230628,151000,21921590,5450,5450,5450,5450,0
|
|
20230628,150900,21921590,5450,5450,5450,5450,0
|
|
20230628,150800,21921590,5450,5450,5450,5450,0
|
|
20230628,150700,21921590,5450,5450,5450,5450,0
|
|
20230628,150600,21921590,5450,5450,5450,5450,0
|
|
20230628,150500,21921590,5450,5450,5450,5450,0
|
|
20230628,150400,21921590,5450,5450,5450,5450,0
|
|
20230628,150300,21921590,5450,5360,5450,5360,167
|
|
20230628,150200,21025400,5350,5350,5350,5350,0
|
|
20230628,150100,21025400,5350,5350,5350,5350,5
|
|
20230628,150000,20998650,5360,5360,5360,5360,37
|
|
20230628,145900,20800330,5350,5350,5350,5350,0
|
|
20230628,145800,20800330,5350,5350,5350,5350,0
|
|
20230628,145700,20800330,5350,5350,5350,5350,26
|
|
20230628,145600,20661230,5360,5360,5360,5360,63
|
|
20230628,145500,20323550,5360,5360,5360,5360,1
|
|
20230628,145400,20318190,5350,5350,5350,5350,19
|
|
20230628,145300,20216540,5350,5360,5360,5350,508
|
|
20230628,145200,17498710,5350,5380,5380,5350,96
|
|
20230628,145100,16983490,5390,5390,5390,5390,0
|
|
20230628,145000,16983490,5390,5390,5390,5390,0
|
|
20230628,144900,16983490,5390,5390,5390,5390,0
|
|
20230628,144800,16983490,5390,5390,5390,5390,0
|
|
20230628,144700,16983490,5390,5390,5390,5390,0
|
|
20230628,144600,16983490,5390,5390,5390,5390,0
|
|
20230628,144500,16983490,5390,5390,5390,5390,0
|
|
20230628,144400,16983490,5390,5390,5390,5390,0
|
|
20230628,144300,16983490,5390,5390,5390,5390,0
|
|
20230628,144200,16983490,5390,5390,5390,5390,0
|
|
20230628,144100,16983490,5390,5390,5390,5390,0
|
|
20230628,144000,16983490,5390,5390,5390,5390,0
|
|
20230628,143900,16983490,5390,5390,5390,5390,0
|
|
20230628,143800,16983490,5390,5390,5390,5390,0
|
|
20230628,143700,16983490,5390,5390,5390,5390,0
|
|
20230628,143600,16983490,5390,5390,5390,5390,0
|
|
20230628,143500,16983490,5390,5390,5390,5390,0
|
|
20230628,143400,16983490,5390,5390,5390,5390,0
|
|
20230628,143300,16983490,5390,5390,5390,5390,0
|
|
20230628,143200,16983490,5390,5390,5390,5390,0
|
|
20230628,143100,16983490,5390,5390,5390,5390,0
|
|
20230628,143000,16983490,5390,5390,5390,5390,0
|
|
20230628,142900,16983490,5390,5390,5390,5390,0
|
|
20230628,142800,16983490,5390,5390,5390,5390,0
|
|
20230628,142700,16983490,5390,5390,5390,5390,0
|
|
20230628,142600,16983490,5390,5390,5390,5390,0
|
|
20230628,142500,16983490,5390,5390,5390,5390,0
|
|
20230628,142400,16983490,5390,5390,5390,5390,0
|
|
20230628,142300,16983490,5390,5390,5390,5390,0
|
|
20230628,142200,16983490,5390,5390,5390,5390,0
|
|
20230628,142100,16983490,5390,5390,5390,5390,0
|
|
20230628,142000,16983490,5390,5390,5390,5390,0
|
|
20230628,141900,16983490,5390,5390,5390,5390,0
|
|
20230628,141800,16983490,5390,5390,5390,5390,0
|
|
20230628,141700,16983490,5390,5390,5390,5390,0
|
|
20230628,141600,16983490,5390,5390,5390,5390,0
|
|
20230628,141500,16983490,5390,5390,5390,5390,0
|
|
20230628,141400,16983490,5390,5390,5390,5390,0
|
|
20230628,141300,16983490,5390,5390,5390,5390,0
|
|
20230628,141200,16983490,5390,5390,5390,5390,0
|
|
20230628,141100,16983490,5390,5390,5390,5390,0
|
|
20230628,141000,16983490,5390,5390,5390,5390,0
|
|
20230628,140900,16983490,5390,5390,5390,5390,0
|
|
20230628,140800,16983490,5390,5390,5390,5390,0
|
|
20230628,140700,16983490,5390,5390,5390,5390,0
|
|
20230628,140600,16983490,5390,5390,5390,5390,0
|
|
20230628,140500,16983490,5390,5390,5390,5390,0
|
|
20230628,140400,16983490,5390,5390,5390,5390,0
|
|
20230628,140300,16983490,5390,5390,5390,5390,0
|
|
20230628,140200,16983490,5390,5390,5390,5390,0
|
|
20230628,140100,16983490,5390,5390,5390,5390,0
|
|
20230628,140000,16983490,5390,5390,5390,5390,0
|
|
20230628,135900,16983490,5390,5390,5390,5390,0
|
|
20230628,135800,16983490,5390,5390,5390,5390,0
|
|
20230628,135700,16983490,5390,5390,5390,5390,0
|
|
20230628,135600,16983490,5390,5390,5390,5390,0
|
|
20230628,135500,16983490,5390,5390,5390,5390,0
|
|
20230628,135400,16983490,5390,5390,5390,5390,0
|
|
20230628,135300,16983490,5390,5390,5390,5390,0
|
|
20230628,135200,16983490,5390,5390,5390,5390,0
|
|
20230628,135100,16983490,5390,5390,5390,5390,0
|
|
20230628,135000,16983490,5390,5390,5390,5390,0
|
|
20230628,134900,16983490,5390,5390,5390,5390,0
|
|
20230628,134800,16983490,5390,5390,5390,5390,0
|
|
20230628,134700,16983490,5390,5390,5390,5390,0
|
|
20230628,134600,16983490,5390,5390,5390,5390,0
|
|
20230628,134500,16983490,5390,5390,5390,5390,0
|
|
20230628,134400,16983490,5390,5390,5390,5390,0
|
|
20230628,134300,16983490,5390,5390,5390,5390,0
|
|
20230628,134200,16983490,5390,5390,5390,5390,0
|
|
20230628,134100,16983490,5390,5390,5390,5390,0
|
|
20230628,134000,16983490,5390,5390,5390,5390,0
|
|
20230628,133900,16983490,5390,5390,5390,5390,0
|
|
20230628,133800,16983490,5390,5390,5390,5390,0
|
|
20230628,133700,16983490,5390,5390,5390,5390,5
|
|
20230628,133600,16956540,5390,5390,5390,5390,0
|
|
20230628,133500,16956540,5390,5390,5390,5390,0
|
|
20230628,133400,16956540,5390,5390,5390,5390,0
|
|
20230628,133300,16956540,5390,5390,5390,5390,0
|
|
20230628,133200,16956540,5390,5390,5390,5390,0
|
|
20230628,133100,16956540,5390,5390,5390,5390,0
|
|
20230628,133000,16956540,5390,5390,5390,5390,0
|
|
20230628,132900,16956540,5390,5390,5390,5390,0
|
|
20230628,132800,16956540,5390,5390,5390,5390,0
|
|
20230628,132700,16956540,5390,5390,5390,5390,0
|
|
20230628,132600,16956540,5390,5390,5390,5390,0
|
|
20230628,132500,16956540,5390,5390,5390,5390,0
|
|
20230628,132400,16956540,5390,5390,5390,5390,0
|
|
20230628,132300,16956540,5390,5390,5390,5390,0
|
|
20230628,132200,16956540,5390,5390,5390,5390,0
|
|
20230628,132100,16956540,5390,5390,5390,5390,0
|
|
20230628,132000,16956540,5390,5390,5390,5390,0
|
|
20230628,131900,16956540,5390,5390,5390,5390,0
|
|
20230628,131800,16956540,5390,5390,5390,5390,0
|
|
20230628,131700,16956540,5390,5390,5390,5390,0
|
|
20230628,131600,16956540,5390,5390,5390,5390,0
|
|
20230628,131500,16956540,5390,5390,5390,5390,0
|
|
20230628,131400,16956540,5390,5390,5390,5390,0
|
|
20230628,131300,16956540,5390,5390,5390,5390,0
|
|
20230628,131200,16956540,5390,5390,5390,5390,0
|
|
20230628,131100,16956540,5390,5390,5390,5390,0
|
|
20230628,131000,16956540,5390,5390,5390,5390,0
|
|
20230628,130900,16956540,5390,5390,5390,5390,0
|
|
20230628,130800,16956540,5390,5390,5390,5390,0
|
|
20230628,130700,16956540,5390,5390,5390,5390,0
|
|
20230628,130600,16956540,5390,5390,5390,5390,0
|
|
20230628,130500,16956540,5390,5390,5390,5390,0
|
|
20230628,130400,16956540,5390,5390,5390,5390,0
|
|
20230628,130300,16956540,5390,5390,5390,5390,0
|
|
20230628,130200,16956540,5390,5390,5390,5390,0
|
|
20230628,130100,16956540,5390,5390,5390,5390,0
|
|
20230628,130000,16956540,5390,5390,5390,5390,0
|
|
20230628,125900,16956540,5390,5390,5390,5390,0
|
|
20230628,125800,16956540,5390,5390,5390,5390,0
|
|
20230628,125700,16956540,5390,5390,5390,5390,0
|
|
20230628,125600,16956540,5390,5390,5390,5390,0
|
|
20230628,125500,16956540,5390,5390,5390,5390,0
|
|
20230628,125400,16956540,5390,5390,5390,5390,0
|
|
20230628,125300,16956540,5390,5390,5390,5390,0
|
|
20230628,125200,16956540,5390,5390,5390,5390,0
|
|
20230628,125100,16956540,5390,5390,5390,5390,0
|
|
20230628,125000,16956540,5390,5390,5390,5390,0
|
|
20230628,124900,16956540,5390,5390,5390,5390,0
|
|
20230628,124800,16956540,5390,5390,5390,5390,0
|
|
20230628,124700,16956540,5390,5390,5390,5390,0
|
|
20230628,124600,16956540,5390,5390,5390,5390,0
|
|
20230628,124500,16956540,5390,5390,5390,5390,0
|
|
20230628,124400,16956540,5390,5390,5390,5390,0
|
|
20230628,124300,16956540,5390,5390,5390,5390,1
|
|
20230628,124200,16951150,5380,5380,5380,5380,0
|
|
20230628,124100,16951150,5380,5380,5380,5380,0
|
|
20230628,124000,16951150,5380,5380,5380,5380,1
|
|
20230628,123900,16945770,5390,5390,5390,5390,0
|
|
20230628,123800,16945770,5390,5390,5390,5390,0
|
|
20230628,123700,16945770,5390,5390,5390,5390,0
|
|
20230628,123600,16945770,5390,5390,5390,5390,148
|
|
20230628,123500,16148050,5390,5390,5390,5390,97
|
|
20230628,123400,15625220,5390,5390,5390,5390,0
|
|
20230628,123300,15625220,5390,5390,5390,5390,1
|
|
20230628,123200,15619830,5400,5400,5400,5400,11
|
|
20230628,123100,15560430,5450,5450,5450,5450,0
|
|
20230628,123000,15560430,5450,5450,5450,5450,0
|
|
20230628,122900,15560430,5450,5450,5450,5450,0
|
|
20230628,122800,15560430,5450,5450,5450,5450,0
|
|
20230628,122700,15560430,5450,5450,5450,5450,0
|
|
20230628,122600,15560430,5450,5450,5450,5450,0
|
|
20230628,122500,15560430,5450,5450,5450,5450,0
|
|
20230628,122400,15560430,5450,5450,5450,5450,0
|
|
20230628,122300,15560430,5450,5450,5450,5450,0
|
|
20230628,122200,15560430,5450,5450,5450,5450,0
|
|
20230628,122100,15560430,5450,5450,5450,5450,0
|
|
20230628,122000,15560430,5450,5450,5450,5450,0
|
|
20230628,121900,15560430,5450,5450,5450,5450,0
|
|
20230628,121800,15560430,5450,5450,5450,5450,0
|
|
20230628,121700,15560430,5450,5450,5450,5450,0
|
|
20230628,121600,15560430,5450,5450,5450,5450,0
|
|
20230628,121500,15560430,5450,5450,5450,5450,0
|
|
20230628,121400,15560430,5450,5450,5450,5450,0
|
|
20230628,121300,15560430,5450,5450,5450,5450,0
|
|
20230628,121200,15560430,5450,5450,5450,5450,0
|
|
20230628,121100,15560430,5450,5450,5450,5450,0
|
|
20230628,121000,15560430,5450,5450,5450,5450,0
|
|
20230628,120900,15560430,5450,5450,5450,5450,0
|
|
20230628,120800,15560430,5450,5450,5450,5450,0
|
|
20230628,120700,15560430,5450,5450,5450,5450,0
|
|
20230628,120600,15560430,5450,5450,5450,5450,0
|
|
20230628,120500,15560430,5450,5450,5450,5450,0
|
|
20230628,120400,15560430,5450,5450,5450,5450,0
|
|
20230628,120300,15560430,5450,5450,5450,5450,0
|
|
20230628,120200,15560430,5450,5450,5450,5450,0
|
|
20230628,120100,15560430,5450,5400,5450,5400,33
|
|
20230628,120000,15381750,5380,5380,5380,5380,0
|
|
20230628,115900,15381750,5380,5380,5380,5380,0
|
|
20230628,115800,15381750,5380,5380,5380,5380,0
|
|
20230628,115700,15381750,5380,5380,5380,5380,0
|
|
20230628,115600,15381750,5380,5380,5380,5380,0
|
|
20230628,115500,15381750,5380,5400,5400,5380,13
|
|
20230628,115400,15311770,5430,5430,5430,5430,0
|
|
20230628,115300,15311770,5430,5430,5430,5430,0
|
|
20230628,115200,15311770,5430,5430,5430,5430,2
|
|
20230628,115100,15300910,5430,5430,5430,5430,0
|
|
20230628,115000,15300910,5430,5430,5430,5430,0
|
|
20230628,114900,15300910,5430,5430,5430,5430,0
|
|
20230628,114800,15300910,5430,5430,5430,5430,0
|
|
20230628,114700,15300910,5430,5430,5430,5430,0
|
|
20230628,114600,15300910,5430,5430,5430,5430,6
|
|
20230628,114500,15268330,5450,5450,5450,5450,0
|
|
20230628,114400,15268330,5450,5450,5450,5450,0
|
|
20230628,114300,15268330,5450,5450,5450,5450,0
|
|
20230628,114200,15268330,5450,5450,5450,5450,0
|
|
20230628,114100,15268330,5450,5450,5450,5450,0
|
|
20230628,114000,15268330,5450,5450,5450,5450,0
|
|
20230628,113900,15268330,5450,5450,5450,5450,0
|
|
20230628,113800,15268330,5450,5450,5450,5450,0
|
|
20230628,113700,15268330,5450,5450,5450,5450,0
|
|
20230628,113600,15268330,5450,5400,5450,5400,55
|
|
20230628,113500,14970260,5400,5400,5400,5400,0
|
|
20230628,113400,14970260,5400,5400,5400,5400,0
|
|
20230628,113300,14970260,5400,5400,5400,5400,3
|
|
20230628,113200,14954060,5400,5400,5400,5400,0
|
|
20230628,113100,14954060,5400,5400,5400,5400,1
|
|
20230628,113000,14948660,5400,5400,5400,5400,0
|
|
20230628,112900,14948660,5400,5400,5400,5400,0
|
|
20230628,112800,14948660,5400,5400,5400,5400,0
|
|
20230628,112700,14948660,5400,5400,5400,5400,0
|
|
20230628,112600,14948660,5400,5400,5400,5400,0
|
|
20230628,112500,14948660,5400,5400,5400,5400,1
|
|
20230628,112400,14943260,5370,5370,5370,5370,0
|
|
20230628,112300,14943260,5370,5370,5370,5370,0
|
|
20230628,112200,14943260,5370,5370,5370,5370,0
|
|
20230628,112100,14943260,5370,5370,5370,5370,0
|
|
20230628,112000,14943260,5370,5370,5370,5370,0
|
|
20230628,111900,14943260,5370,5370,5370,5370,10
|
|
20230628,111800,14889560,5370,5370,5370,5370,0
|
|
20230628,111700,14889560,5370,5370,5370,5370,0
|
|
20230628,111600,14889560,5370,5370,5370,5370,0
|
|
20230628,111500,14889560,5370,5380,5380,5370,218
|
|
20230628,111400,13718780,5390,5390,5390,5390,1
|
|
20230628,111300,13713390,5400,5400,5400,5400,0
|
|
20230628,111200,13713390,5400,5400,5400,5400,0
|
|
20230628,111100,13713390,5400,5400,5400,5400,0
|
|
20230628,111000,13713390,5400,5400,5400,5400,1
|
|
20230628,110900,13707990,5420,5420,5420,5420,0
|
|
20230628,110800,13707990,5420,5420,5420,5420,0
|
|
20230628,110700,13707990,5420,5420,5420,5420,0
|
|
20230628,110600,13707990,5420,5420,5420,5420,0
|
|
20230628,110500,13707990,5420,5420,5420,5420,1
|
|
20230628,110400,13702570,5430,5430,5430,5430,0
|
|
20230628,110300,13702570,5430,5430,5430,5430,0
|
|
20230628,110200,13702570,5430,5430,5430,5430,0
|
|
20230628,110100,13702570,5430,5430,5430,5430,0
|
|
20230628,110000,13702570,5430,5430,5430,5430,0
|
|
20230628,105900,13702570,5430,5430,5430,5430,0
|
|
20230628,105800,13702570,5430,5430,5430,5430,0
|
|
20230628,105700,13702570,5430,5430,5430,5430,0
|
|
20230628,105600,13702570,5430,5430,5430,5430,0
|
|
20230628,105500,13702570,5430,5430,5430,5430,0
|
|
20230628,105400,13702570,5430,5430,5430,5430,0
|
|
20230628,105300,13702570,5430,5430,5430,5430,0
|
|
20230628,105200,13702570,5430,5430,5430,5430,0
|
|
20230628,105100,13702570,5430,5430,5430,5430,0
|
|
20230628,105000,13702570,5430,5430,5430,5430,0
|
|
20230628,104900,13702570,5430,5430,5430,5430,0
|
|
20230628,104800,13702570,5430,5430,5430,5430,0
|
|
20230628,104700,13702570,5430,5430,5430,5430,0
|
|
20230628,104600,13702570,5430,5430,5430,5430,0
|
|
20230628,104500,13702570,5430,5430,5430,5430,0
|
|
20230628,104400,13702570,5430,5430,5430,5430,0
|
|
20230628,104300,13702570,5430,5430,5430,5430,0
|
|
20230628,104200,13702570,5430,5430,5430,5430,0
|
|
20230628,104100,13702570,5430,5430,5430,5430,0
|
|
20230628,104000,13702570,5430,5430,5430,5430,0
|
|
20230628,103900,13702570,5430,5430,5430,5430,0
|
|
20230628,103800,13702570,5430,5430,5430,5430,0
|
|
20230628,103700,13702570,5430,5430,5430,5430,0
|
|
20230628,103600,13702570,5430,5430,5430,5430,0
|
|
20230628,103500,13702570,5430,5430,5430,5430,0
|
|
20230628,103400,13702570,5430,5430,5430,5430,0
|
|
20230628,103300,13702570,5430,5430,5430,5430,0
|
|
20230628,103200,13702570,5430,5430,5430,5430,0
|
|
20230628,103100,13702570,5430,5430,5430,5430,0
|
|
20230628,103000,13702570,5430,5430,5430,5430,0
|
|
20230628,102900,13702570,5430,5430,5430,5430,0
|
|
20230628,102800,13702570,5430,5430,5430,5430,1
|
|
20230628,102700,13697140,5430,5430,5430,5430,0
|
|
20230628,102600,13697140,5430,5430,5430,5430,0
|
|
20230628,102500,13697140,5430,5430,5430,5430,0
|
|
20230628,102400,13697140,5430,5430,5430,5430,0
|
|
20230628,102300,13697140,5430,5430,5430,5430,0
|
|
20230628,102200,13697140,5430,5430,5430,5430,0
|
|
20230628,102100,13697140,5430,5430,5430,5430,0
|
|
20230628,102000,13697140,5430,5430,5430,5430,0
|
|
20230628,101900,13697140,5430,5430,5430,5430,0
|
|
20230628,101800,13697140,5430,5430,5430,5430,0
|
|
20230628,101700,13697140,5430,5430,5430,5430,0
|
|
20230628,101600,13697140,5430,5430,5430,5430,0
|
|
20230628,101500,13697140,5430,5430,5430,5430,0
|
|
20230628,101400,13697140,5430,5430,5430,5430,0
|
|
20230628,101300,13697140,5430,5430,5430,5430,0
|
|
20230628,101200,13697140,5430,5430,5430,5430,0
|
|
20230628,101100,13697140,5430,5430,5430,5430,0
|
|
20230628,101000,13697140,5430,5430,5430,5430,0
|
|
20230628,100900,13697140,5430,5430,5430,5430,0
|
|
20230628,100800,13697140,5430,5430,5430,5430,0
|
|
20230628,100700,13697140,5430,5430,5430,5430,0
|
|
20230628,100600,13697140,5430,5430,5430,5430,0
|
|
20230628,100500,13697140,5430,5430,5430,5430,1
|
|
20230628,100400,13691710,5400,5400,5400,5400,0
|
|
20230628,100300,13691710,5400,5400,5400,5400,1000
|
|
20230628,100200,8291710,5430,5430,5430,5430,0
|
|
20230628,100100,8291710,5430,5430,5430,5430,0
|
|
20230628,100000,8291710,5430,5430,5430,5430,0
|
|
20230628,095900,8291710,5430,5430,5430,5430,0
|
|
20230628,095800,8291710,5430,5430,5430,5430,0
|
|
20230628,095700,8291710,5430,5430,5430,5430,0
|
|
20230628,095600,8291710,5430,5430,5430,5430,0
|
|
20230628,095500,8291710,5430,5430,5430,5430,0
|
|
20230628,095400,8291710,5430,5430,5430,5430,0
|
|
20230628,095300,8291710,5430,5430,5430,5430,0
|
|
20230628,095200,8291710,5430,5430,5430,5430,0
|
|
20230628,095100,8291710,5430,5430,5430,5430,0
|
|
20230628,095000,8291710,5430,5430,5430,5430,0
|
|
20230628,094900,8291710,5430,5430,5430,5430,0
|
|
20230628,094800,8291710,5430,5430,5430,5430,0
|
|
20230628,094700,8291710,5430,5430,5430,5430,0
|
|
20230628,094600,8291710,5430,5430,5430,5430,0
|
|
20230628,094500,8291710,5430,5430,5430,5430,0
|
|
20230628,094400,8291710,5430,5430,5430,5430,0
|
|
20230628,094300,8291710,5430,5430,5430,5430,0
|
|
20230628,094200,8291710,5430,5400,5430,5400,20
|
|
20230628,094100,8183680,5430,5430,5450,5430,42
|
|
20230628,094000,7955560,5460,5460,5460,5460,0
|
|
20230628,093900,7955560,5460,5460,5460,5460,0
|
|
20230628,093800,7955560,5460,5460,5460,5460,0
|
|
20230628,093700,7955560,5460,5460,5460,5460,0
|
|
20230628,093600,7955560,5460,5430,5460,5430,12
|
|
20230628,093500,7890370,5460,5430,5460,5430,22
|
|
20230628,093400,7770880,5430,5430,5430,5430,0
|
|
20230628,093300,7770880,5430,5430,5430,5430,0
|
|
20230628,093200,7770880,5430,5430,5430,5430,0
|
|
20230628,093100,7770880,5430,5430,5430,5430,0
|
|
20230628,093000,7770880,5430,5430,5430,5430,0
|
|
20230628,092900,7770880,5430,5430,5430,5430,0
|
|
20230628,092800,7770880,5430,5410,5430,5410,3
|
|
20230628,092700,7754630,5460,5460,5460,5460,0
|
|
20230628,092600,7754630,5460,5460,5460,5460,0
|
|
20230628,092500,7754630,5460,5460,5460,5460,0
|
|
20230628,092400,7754630,5460,5460,5460,5460,0
|
|
20230628,092300,7754630,5460,5460,5460,5460,0
|
|
20230628,092200,7754630,5460,5460,5460,5460,0
|
|
20230628,092100,7754630,5460,5460,5460,5460,0
|
|
20230628,092000,7754630,5460,5460,5460,5460,0
|
|
20230628,091900,7754630,5460,5460,5460,5460,0
|
|
20230628,091800,7754630,5460,5460,5460,5460,0
|
|
20230628,091700,7754630,5460,5460,5460,5460,0
|
|
20230628,091600,7754630,5460,5460,5460,5460,0
|
|
20230628,091500,7754630,5460,5450,5460,5440,207
|
|
20230628,091400,6625150,5450,5450,5450,5450,0
|
|
20230628,091300,6625150,5450,5450,5450,5450,11
|
|
20230628,091200,6565200,5440,5440,5440,5440,0
|
|
20230628,091100,6565200,5440,5440,5440,5440,90
|
|
20230628,091000,6075600,5390,5390,5390,5390,0
|
|
20230628,090900,6075600,5390,5390,5390,5390,0
|
|
20230628,090800,6075600,5390,5390,5390,5390,0
|
|
20230628,090700,6075600,5390,5440,5440,5390,38
|
|
20230628,090600,5870730,5430,5430,5430,5430,0
|
|
20230628,090500,5870730,5430,5420,5430,5420,91
|
|
20230628,090400,5376610,5460,5460,5460,5460,1
|
|
20230628,090300,5371150,5450,5450,5450,5450,96
|
|
20230628,090200,4847950,5450,5420,5450,5370,376
|
|
20230628,090100,2819620,5490,5430,5490,5430,22
|
|
20230628,090000,2700100,5500,5390,5500,5390,498
|