670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200700,91412420,7130,7130,7130,7130,221
|
|
20230627,200600,91412420,7130,7130,7130,7130,0
|
|
20230627,200500,91412420,7130,7130,7130,7130,0
|
|
20230627,200400,91412420,7130,7130,7130,7130,0
|
|
20230627,200300,91412420,7130,7130,7130,7130,0
|
|
20230627,200200,91412420,7130,7130,7130,7130,0
|
|
20230627,200100,91412420,7130,7130,7130,7130,0
|
|
20230627,200000,91412420,7130,7130,7130,7130,0
|
|
20230627,195900,91412420,7130,7130,7130,7130,0
|
|
20230627,195800,91412420,7130,7130,7130,7130,0
|
|
20230627,195700,91412420,7130,7130,7130,7130,0
|
|
20230627,195600,91412420,7130,7130,7130,7130,0
|
|
20230627,195500,91412420,7130,7130,7130,7130,0
|
|
20230627,195400,91412420,7130,7130,7130,7130,0
|
|
20230627,195300,91412420,7130,7130,7130,7130,0
|
|
20230627,195200,91412420,7130,7130,7130,7130,0
|
|
20230627,195100,91412420,7130,7130,7130,7130,0
|
|
20230627,195000,91412420,7130,7130,7130,7130,0
|
|
20230627,194900,91412420,7130,7130,7130,7130,0
|
|
20230627,194800,91412420,7130,7130,7130,7130,0
|
|
20230627,194700,91412420,7130,7130,7130,7130,0
|
|
20230627,194600,91412420,7130,7130,7130,7130,0
|
|
20230627,194500,91412420,7130,7130,7130,7130,0
|
|
20230627,194400,91412420,7130,7130,7130,7130,0
|
|
20230627,194300,91412420,7130,7130,7130,7130,0
|
|
20230627,194200,91412420,7130,7130,7130,7130,0
|
|
20230627,194100,91412420,7130,7130,7130,7130,0
|
|
20230627,194000,91412420,7130,7130,7130,7130,0
|
|
20230627,193900,91412420,7130,7130,7130,7130,0
|
|
20230627,193800,91412420,7130,7130,7130,7130,0
|
|
20230627,193700,91412420,7130,7130,7130,7130,221
|
|
20230627,193600,91412420,7130,7130,7130,7130,0
|
|
20230627,193500,91412420,7130,7130,7130,7130,0
|
|
20230627,193400,91412420,7130,7130,7130,7130,0
|
|
20230627,193300,91412420,7130,7130,7130,7130,0
|
|
20230627,193200,91412420,7130,7130,7130,7130,0
|
|
20230627,193100,91412420,7130,7130,7130,7130,0
|
|
20230627,193000,91412420,7130,7130,7130,7130,0
|
|
20230627,192900,91412420,7130,7130,7130,7130,0
|
|
20230627,192800,91412420,7130,7130,7130,7130,0
|
|
20230627,192700,91412420,7130,7130,7130,7130,0
|
|
20230627,192600,91412420,7130,7130,7130,7130,0
|
|
20230627,192500,91412420,7130,7130,7130,7130,0
|
|
20230627,192400,91412420,7130,7130,7130,7130,0
|
|
20230627,192300,91412420,7130,7130,7130,7130,0
|
|
20230627,192200,91412420,7130,7130,7130,7130,0
|
|
20230627,192100,91412420,7130,7130,7130,7130,0
|
|
20230627,192000,91412420,7130,7130,7130,7130,0
|
|
20230627,191900,91412420,7130,7130,7130,7130,0
|
|
20230627,191800,91412420,7130,7130,7130,7130,0
|
|
20230627,191700,91412420,7130,7130,7130,7130,0
|
|
20230627,191600,91412420,7130,7130,7130,7130,0
|
|
20230627,191500,91412420,7130,7130,7130,7130,0
|
|
20230627,191400,91412420,7130,7130,7130,7130,0
|
|
20230627,191300,91412420,7130,7130,7130,7130,0
|
|
20230627,191200,91412420,7130,7130,7130,7130,0
|
|
20230627,191100,91412420,7130,7130,7130,7130,0
|
|
20230627,191000,91412420,7130,7130,7130,7130,0
|
|
20230627,190900,91412420,7130,7130,7130,7130,0
|
|
20230627,190800,91412420,7130,7130,7130,7130,0
|
|
20230627,190700,91412420,7130,7130,7130,7130,221
|
|
20230627,190600,91412420,7130,7130,7130,7130,0
|
|
20230627,190500,91412420,7130,7130,7130,7130,0
|
|
20230627,190400,91412420,7130,7130,7130,7130,0
|
|
20230627,190300,91412420,7130,7130,7130,7130,0
|
|
20230627,190200,91412420,7130,7130,7130,7130,0
|
|
20230627,190100,91412420,7130,7130,7130,7130,0
|
|
20230627,190000,91412420,7130,7130,7130,7130,0
|
|
20230627,185900,91412420,7130,7130,7130,7130,0
|
|
20230627,185800,91412420,7130,7130,7130,7130,0
|
|
20230627,185700,91412420,7130,7130,7130,7130,0
|
|
20230627,185600,91412420,7130,7130,7130,7130,0
|
|
20230627,185500,91412420,7130,7130,7130,7130,0
|
|
20230627,185400,91412420,7130,7130,7130,7130,0
|
|
20230627,185300,91412420,7130,7130,7130,7130,0
|
|
20230627,185200,91412420,7130,7130,7130,7130,0
|
|
20230627,185100,91412420,7130,7130,7130,7130,0
|
|
20230627,185000,91412420,7130,7130,7130,7130,0
|
|
20230627,184900,91412420,7130,7130,7130,7130,0
|
|
20230627,184800,91412420,7130,7130,7130,7130,0
|
|
20230627,184700,91412420,7130,7130,7130,7130,0
|
|
20230627,184600,91412420,7130,7130,7130,7130,0
|
|
20230627,184500,91412420,7130,7130,7130,7130,0
|
|
20230627,184400,91412420,7130,7130,7130,7130,0
|
|
20230627,184300,91412420,7130,7130,7130,7130,0
|
|
20230627,184200,91412420,7130,7130,7130,7130,0
|
|
20230627,184100,91412420,7130,7130,7130,7130,0
|
|
20230627,184000,91412420,7130,7130,7130,7130,0
|
|
20230627,183900,91412420,7130,7130,7130,7130,0
|
|
20230627,183800,91412420,7130,7130,7130,7130,0
|
|
20230627,183700,91412420,7130,7130,7130,7130,221
|
|
20230627,183600,91412420,7130,7130,7130,7130,0
|
|
20230627,183500,91412420,7130,7130,7130,7130,0
|
|
20230627,183400,91412420,7130,7130,7130,7130,0
|
|
20230627,183300,91412420,7130,7130,7130,7130,0
|
|
20230627,183200,91412420,7130,7130,7130,7130,0
|
|
20230627,183100,91412420,7130,7130,7130,7130,0
|
|
20230627,183000,91412420,7130,7130,7130,7130,0
|
|
20230627,182900,91412420,7130,7130,7130,7130,0
|
|
20230627,182800,91412420,7130,7130,7130,7130,0
|
|
20230627,182700,91412420,7130,7130,7130,7130,0
|
|
20230627,182600,91412420,7130,7130,7130,7130,0
|
|
20230627,182500,91412420,7130,7130,7130,7130,0
|
|
20230627,182400,91412420,7130,7130,7130,7130,0
|
|
20230627,182300,91412420,7130,7130,7130,7130,0
|
|
20230627,182200,91412420,7130,7130,7130,7130,0
|
|
20230627,182100,91412420,7130,7130,7130,7130,0
|
|
20230627,182000,91412420,7130,7130,7130,7130,0
|
|
20230627,181900,91412420,7130,7130,7130,7130,0
|
|
20230627,181800,91412420,7130,7130,7130,7130,0
|
|
20230627,181700,91412420,7130,7130,7130,7130,0
|
|
20230627,181600,91412420,7130,7130,7130,7130,0
|
|
20230627,181500,91412420,7130,7130,7130,7130,0
|
|
20230627,181400,91412420,7130,7130,7130,7130,0
|
|
20230627,181300,91412420,7130,7130,7130,7130,0
|
|
20230627,181200,91412420,7130,7130,7130,7130,0
|
|
20230627,181100,91412420,7130,7130,7130,7130,0
|
|
20230627,181000,91412420,7130,7130,7130,7130,0
|
|
20230627,180900,91412420,7130,7130,7130,7130,0
|
|
20230627,180800,91412420,7130,7130,7130,7130,0
|
|
20230627,180700,91412420,7130,7130,7130,7130,221
|
|
20230627,180600,91412420,7130,7130,7130,7130,0
|
|
20230627,180500,91412420,7130,7130,7130,7130,0
|
|
20230627,180400,91412420,7130,7130,7130,7130,0
|
|
20230627,180300,91412420,7130,7130,7130,7130,0
|
|
20230627,180200,91412420,7130,7130,7130,7130,0
|
|
20230627,180100,91412420,7130,7130,7130,7130,0
|
|
20230627,180000,91412420,7130,7130,7130,7130,0
|
|
20230627,175900,91412420,7130,7130,7130,7130,0
|
|
20230627,175800,91412420,7130,7130,7130,7130,0
|
|
20230627,175700,91412420,7130,7130,7130,7130,0
|
|
20230627,175600,91412420,7130,7130,7130,7130,0
|
|
20230627,175500,91412420,7130,7130,7130,7130,0
|
|
20230627,175400,91412420,7130,7130,7130,7130,0
|
|
20230627,175300,91412420,7130,7130,7130,7130,0
|
|
20230627,175200,91412420,7130,7130,7130,7130,0
|
|
20230627,175100,91412420,7130,7130,7130,7130,0
|
|
20230627,175000,91412420,7130,7130,7130,7130,0
|
|
20230627,174900,91412420,7130,7130,7130,7130,0
|
|
20230627,174800,91412420,7130,7130,7130,7130,0
|
|
20230627,174700,91412420,7130,7130,7130,7130,0
|
|
20230627,174600,91412420,7130,7130,7130,7130,0
|
|
20230627,174500,91412420,7130,7130,7130,7130,0
|
|
20230627,174400,91412420,7130,7130,7130,7130,0
|
|
20230627,174300,91412420,7130,7130,7130,7130,0
|
|
20230627,174200,91412420,7130,7130,7130,7130,0
|
|
20230627,174100,91412420,7130,7130,7130,7130,0
|
|
20230627,174000,91412420,7130,7130,7130,7130,0
|
|
20230627,173900,91412420,7130,7130,7130,7130,0
|
|
20230627,173800,91412420,7130,7130,7130,7130,0
|
|
20230627,173700,91412420,7130,7130,7130,7130,221
|
|
20230627,173600,91412420,7130,7130,7130,7130,0
|
|
20230627,173500,91412420,7130,7130,7130,7130,0
|
|
20230627,173400,91412420,7130,7130,7130,7130,0
|
|
20230627,173300,91412420,7130,7130,7130,7130,0
|
|
20230627,173200,91412420,7130,7130,7130,7130,0
|
|
20230627,173100,91412420,7130,7130,7130,7130,0
|
|
20230627,173000,91412420,7130,7130,7130,7130,0
|
|
20230627,172900,91412420,7130,7130,7130,7130,0
|
|
20230627,172800,91412420,7130,7130,7130,7130,0
|
|
20230627,172700,91412420,7130,7130,7130,7130,0
|
|
20230627,172600,91412420,7130,7130,7130,7130,0
|
|
20230627,172500,91412420,7130,7130,7130,7130,0
|
|
20230627,172400,91412420,7130,7130,7130,7130,0
|
|
20230627,172300,91412420,7130,7130,7130,7130,0
|
|
20230627,172200,91412420,7130,7130,7130,7130,0
|
|
20230627,172100,91412420,7130,7130,7130,7130,0
|
|
20230627,172000,91412420,7130,7130,7130,7130,0
|
|
20230627,171900,91412420,7130,7130,7130,7130,0
|
|
20230627,171800,91412420,7130,7130,7130,7130,0
|
|
20230627,171700,91412420,7130,7130,7130,7130,0
|
|
20230627,171600,91412420,7130,7130,7130,7130,0
|
|
20230627,171500,91412420,7130,7130,7130,7130,0
|
|
20230627,171400,91412420,7130,7130,7130,7130,0
|
|
20230627,171300,91412420,7130,7130,7130,7130,0
|
|
20230627,171200,91412420,7130,7130,7130,7130,0
|
|
20230627,171100,91412420,7130,7130,7130,7130,0
|
|
20230627,171000,91412420,7130,7130,7130,7130,0
|
|
20230627,170900,91412420,7130,7130,7130,7130,0
|
|
20230627,170800,91412420,7130,7130,7130,7130,0
|
|
20230627,170700,91412420,7130,7130,7130,7130,221
|
|
20230627,170600,91412420,7130,7130,7130,7130,0
|
|
20230627,170500,91412420,7130,7130,7130,7130,0
|
|
20230627,170400,91412420,7130,7130,7130,7130,0
|
|
20230627,170300,91412420,7130,7130,7130,7130,0
|
|
20230627,170200,91412420,7130,7130,7130,7130,0
|
|
20230627,170100,91412420,7130,7130,7130,7130,0
|
|
20230627,170000,91412420,7130,7130,7130,7130,0
|
|
20230627,165900,91412420,7130,7130,7130,7130,0
|
|
20230627,165800,91412420,7130,7130,7130,7130,0
|
|
20230627,165700,91412420,7130,7130,7130,7130,0
|
|
20230627,165600,91412420,7130,7130,7130,7130,0
|
|
20230627,165500,91412420,7130,7130,7130,7130,0
|
|
20230627,165400,91412420,7130,7130,7130,7130,0
|
|
20230627,165300,91412420,7130,7130,7130,7130,0
|
|
20230627,165200,91412420,7130,7130,7130,7130,0
|
|
20230627,165100,91412420,7130,7130,7130,7130,0
|
|
20230627,165000,91412420,7130,7130,7130,7130,0
|
|
20230627,164900,91412420,7130,7130,7130,7130,0
|
|
20230627,164800,91412420,7130,7130,7130,7130,0
|
|
20230627,164700,91412420,7130,7130,7130,7130,0
|
|
20230627,164600,91412420,7130,7130,7130,7130,0
|
|
20230627,164500,91412420,7130,7130,7130,7130,0
|
|
20230627,164400,91412420,7130,7130,7130,7130,0
|
|
20230627,164300,91412420,7130,7130,7130,7130,0
|
|
20230627,164200,91412420,7130,7130,7130,7130,0
|
|
20230627,164100,91412420,7130,7130,7130,7130,0
|
|
20230627,164000,91412420,7130,7130,7130,7130,0
|
|
20230627,163900,91412420,7130,7130,7130,7130,0
|
|
20230627,163800,91412420,7130,7130,7130,7130,0
|
|
20230627,163700,91412420,7130,7130,7130,7130,221
|
|
20230627,163600,91412420,7130,7130,7130,7130,0
|
|
20230627,163500,91412420,7130,7130,7130,7130,0
|
|
20230627,163400,91412420,7130,7130,7130,7130,0
|
|
20230627,163300,91412420,7130,7130,7130,7130,0
|
|
20230627,163200,91412420,7130,7130,7130,7130,0
|
|
20230627,163100,91412420,7130,7130,7130,7130,0
|
|
20230627,163000,91412420,7130,7130,7130,7130,0
|
|
20230627,162900,91412420,7130,7130,7130,7130,0
|
|
20230627,162800,91412420,7130,7130,7130,7130,0
|
|
20230627,162700,91412420,7130,7130,7130,7130,0
|
|
20230627,162600,91412420,7130,7130,7130,7130,0
|
|
20230627,162500,91412420,7130,7130,7130,7130,0
|
|
20230627,162400,91412420,7130,7130,7130,7130,0
|
|
20230627,162300,91412420,7130,7130,7130,7130,0
|
|
20230627,162200,91412420,7130,7130,7130,7130,0
|
|
20230627,162100,91412420,7130,7130,7130,7130,0
|
|
20230627,162000,91412420,7130,7130,7130,7130,0
|
|
20230627,161900,91412420,7130,7130,7130,7130,0
|
|
20230627,161800,91412420,7130,7130,7130,7130,0
|
|
20230627,161700,91412420,7130,7130,7130,7130,0
|
|
20230627,161600,91412420,7130,7130,7130,7130,0
|
|
20230627,161500,91412420,7130,7130,7130,7130,0
|
|
20230627,161400,91412420,7130,7130,7130,7130,0
|
|
20230627,161300,91412420,7130,7130,7130,7130,0
|
|
20230627,161200,91412420,7130,7130,7130,7130,0
|
|
20230627,161100,91412420,7130,7130,7130,7130,0
|
|
20230627,161000,91412420,7130,7130,7130,7130,0
|
|
20230627,160900,91412420,7130,7130,7130,7130,0
|
|
20230627,160800,91412420,7130,7130,7130,7130,0
|
|
20230627,160700,91412420,7130,7130,7130,7130,221
|
|
20230627,160600,91412420,7130,7130,7130,7130,0
|
|
20230627,160500,91412420,7130,7130,7130,7130,0
|
|
20230627,160400,91412420,7130,7130,7130,7130,0
|
|
20230627,160300,91412420,7130,7130,7130,7130,0
|
|
20230627,160200,91412420,7130,7130,7130,7130,0
|
|
20230627,160100,91412420,7130,7130,7130,7130,0
|
|
20230627,160000,91412420,7130,7130,7130,7130,0
|
|
20230627,155900,91412420,7130,7130,7130,7130,0
|
|
20230627,155800,91412420,7130,7130,7130,7130,0
|
|
20230627,155700,91412420,7130,7130,7130,7130,0
|
|
20230627,155600,91412420,7130,7130,7130,7130,0
|
|
20230627,155500,91412420,7130,7130,7130,7130,0
|
|
20230627,155400,91412420,7130,7130,7130,7130,0
|
|
20230627,155300,91412420,7130,7130,7130,7130,0
|
|
20230627,155200,91412420,7130,7130,7130,7130,0
|
|
20230627,155100,91412420,7130,7130,7130,7130,0
|
|
20230627,155000,91412420,7130,7130,7130,7130,0
|
|
20230627,154900,91412420,7130,7130,7130,7130,0
|
|
20230627,154800,91412420,7130,7130,7130,7130,0
|
|
20230627,154700,91412420,7130,7130,7130,7130,0
|
|
20230627,154600,91412420,7130,7130,7130,7130,0
|
|
20230627,154500,91412420,7130,7130,7130,7130,0
|
|
20230627,154400,91412420,7130,7130,7130,7130,0
|
|
20230627,154300,91412420,7130,7130,7130,7130,0
|
|
20230627,154200,91412420,7130,7130,7130,7130,0
|
|
20230627,154100,91412420,7130,7130,7130,7130,0
|
|
20230627,154000,91412420,7130,7130,7130,7130,0
|
|
20230627,153900,91412420,7130,7130,7130,7130,0
|
|
20230627,153800,91412420,7130,7130,7130,7130,0
|
|
20230627,153700,91412420,7130,7130,7130,7130,221
|
|
20230627,153600,91412420,7130,7130,7130,7130,0
|
|
20230627,153500,91412420,7130,7130,7130,7130,0
|
|
20230627,153400,91412420,7130,7130,7130,7130,0
|
|
20230627,153300,91412420,7130,7130,7130,7130,0
|
|
20230627,153200,91412420,7130,7130,7130,7130,0
|
|
20230627,153100,91412420,7130,7130,7130,7130,0
|
|
20230627,153000,91412420,7130,7130,7130,7130,221
|
|
20230627,152900,89836690,7050,7050,7050,7050,0
|
|
20230627,152800,89836690,7050,7050,7050,7050,0
|
|
20230627,152700,89836690,7050,7050,7050,7050,0
|
|
20230627,152600,89836690,7050,7050,7050,7050,0
|
|
20230627,152500,89836690,7050,7050,7050,7050,0
|
|
20230627,152400,89836690,7050,7050,7050,7050,0
|
|
20230627,152300,89836690,7050,7050,7050,7050,0
|
|
20230627,152200,89836690,7050,7050,7050,7050,0
|
|
20230627,152100,89836690,7050,7050,7050,7050,0
|
|
20230627,152000,89836690,7050,7050,7050,7050,0
|
|
20230627,151900,89836690,7050,7050,7050,7050,0
|
|
20230627,151800,89836690,7050,7050,7050,7050,25
|
|
20230627,151700,89660440,7090,7090,7090,7090,0
|
|
20230627,151600,89660440,7090,7090,7090,7090,8
|
|
20230627,151500,89603720,7050,7050,7050,7050,0
|
|
20230627,151400,89603720,7050,7050,7050,7050,0
|
|
20230627,151300,89603720,7050,7050,7050,7050,0
|
|
20230627,151200,89603720,7050,7050,7050,7050,0
|
|
20230627,151100,89603720,7050,7050,7050,7050,0
|
|
20230627,151000,89603720,7050,7050,7050,7050,0
|
|
20230627,150900,89603720,7050,7050,7050,7050,1
|
|
20230627,150800,89596670,7050,7050,7050,7050,0
|
|
20230627,150700,89596670,7050,7050,7050,7050,0
|
|
20230627,150600,89596670,7050,7050,7050,7050,0
|
|
20230627,150500,89596670,7050,7050,7050,7050,0
|
|
20230627,150400,89596670,7050,7050,7050,7050,0
|
|
20230627,150300,89596670,7050,7050,7050,7050,0
|
|
20230627,150200,89596670,7050,7050,7050,7050,0
|
|
20230627,150100,89596670,7050,7050,7050,7050,0
|
|
20230627,150000,89596670,7050,7050,7050,7050,18
|
|
20230627,145900,89469770,7090,7090,7090,7090,0
|
|
20230627,145800,89469770,7090,7090,7090,7090,0
|
|
20230627,145700,89469770,7090,7090,7090,7090,0
|
|
20230627,145600,89469770,7090,7090,7090,7090,0
|
|
20230627,145500,89469770,7090,7050,7090,7050,3
|
|
20230627,145400,89448580,7050,7050,7050,7050,18
|
|
20230627,145300,89321680,7060,7060,7060,7060,18
|
|
20230627,145200,89194600,7090,7090,7090,7090,449
|
|
20230627,145100,86011190,7050,7050,7050,7050,57
|
|
20230627,145000,85609340,7050,7050,7050,7050,0
|
|
20230627,144900,85609340,7050,7050,7050,7050,0
|
|
20230627,144800,85609340,7050,7050,7050,7050,0
|
|
20230627,144700,85609340,7050,7050,7050,7050,0
|
|
20230627,144600,85609340,7050,7050,7050,7050,15
|
|
20230627,144500,85503590,7050,7050,7050,7050,35
|
|
20230627,144400,85256840,7090,7090,7090,7090,9
|
|
20230627,144300,85193030,7090,7090,7090,7090,0
|
|
20230627,144200,85193030,7090,7090,7090,7090,0
|
|
20230627,144100,85193030,7090,7090,7090,7090,0
|
|
20230627,144000,85193030,7090,7090,7090,7090,0
|
|
20230627,143900,85193030,7090,7090,7090,7090,0
|
|
20230627,143800,85193030,7090,7090,7090,7090,0
|
|
20230627,143700,85193030,7090,7090,7090,7090,20
|
|
20230627,143600,85051230,7090,7090,7090,7090,0
|
|
20230627,143500,85051230,7090,7090,7090,7090,0
|
|
20230627,143400,85051230,7090,7090,7090,7090,0
|
|
20230627,143300,85051230,7090,7090,7090,7090,94
|
|
20230627,143200,84384770,7090,7090,7090,7090,40
|
|
20230627,143100,84101170,7040,7040,7040,7040,13
|
|
20230627,143000,84009650,7090,7090,7090,7040,51
|
|
20230627,142900,83648560,7040,7060,7090,7040,2283
|
|
20230627,142800,67508200,7060,7060,7060,7060,0
|
|
20230627,142700,67508200,7060,7070,7070,7060,496
|
|
20230627,142600,64002600,7090,7090,7090,7090,0
|
|
20230627,142500,64002600,7090,7090,7090,7090,0
|
|
20230627,142400,64002600,7090,7090,7090,7090,0
|
|
20230627,142300,64002600,7090,7090,7090,7090,0
|
|
20230627,142200,64002600,7090,7090,7090,7090,0
|
|
20230627,142100,64002600,7090,7090,7090,7090,0
|
|
20230627,142000,64002600,7090,7090,7090,7090,0
|
|
20230627,141900,64002600,7090,7090,7090,7090,0
|
|
20230627,141800,64002600,7090,7090,7090,7090,0
|
|
20230627,141700,64002600,7090,7090,7090,7090,0
|
|
20230627,141600,64002600,7090,7090,7090,7090,0
|
|
20230627,141500,64002600,7090,7090,7090,7090,0
|
|
20230627,141400,64002600,7090,7090,7090,7090,0
|
|
20230627,141300,64002600,7090,7090,7090,7090,0
|
|
20230627,141200,64002600,7090,7090,7090,7090,0
|
|
20230627,141100,64002600,7090,7090,7090,7090,0
|
|
20230627,141000,64002600,7090,7090,7090,7090,0
|
|
20230627,140900,64002600,7090,7090,7090,7090,0
|
|
20230627,140800,64002600,7090,7090,7090,7090,0
|
|
20230627,140700,64002600,7090,7090,7090,7090,0
|
|
20230627,140600,64002600,7090,7090,7090,7090,0
|
|
20230627,140500,64002600,7090,7090,7090,7090,0
|
|
20230627,140400,64002600,7090,7090,7090,7090,0
|
|
20230627,140300,64002600,7090,7090,7090,7090,0
|
|
20230627,140200,64002600,7090,7090,7090,7090,0
|
|
20230627,140100,64002600,7090,7090,7090,7090,0
|
|
20230627,140000,64002600,7090,7090,7090,7090,0
|
|
20230627,135900,64002600,7090,7090,7090,7090,0
|
|
20230627,135800,64002600,7090,7090,7090,7090,110
|
|
20230627,135700,63222700,7090,7090,7090,7090,0
|
|
20230627,135600,63222700,7090,7090,7090,7090,285
|
|
20230627,135500,61202050,7090,7090,7090,7090,0
|
|
20230627,135400,61202050,7090,7090,7090,7090,0
|
|
20230627,135300,61202050,7090,7090,7090,7090,0
|
|
20230627,135200,61202050,7090,7090,7090,7090,0
|
|
20230627,135100,61202050,7090,7090,7090,7090,0
|
|
20230627,135000,61202050,7090,7090,7090,7090,0
|
|
20230627,134900,61202050,7090,7090,7090,7090,0
|
|
20230627,134800,61202050,7090,7090,7090,7090,0
|
|
20230627,134700,61202050,7090,7090,7090,7090,0
|
|
20230627,134600,61202050,7090,7090,7090,7090,0
|
|
20230627,134500,61202050,7090,7090,7090,7090,0
|
|
20230627,134400,61202050,7090,7090,7090,7090,0
|
|
20230627,134300,61202050,7090,7090,7090,7090,0
|
|
20230627,134200,61202050,7090,7090,7090,7090,0
|
|
20230627,134100,61202050,7090,7090,7090,7090,0
|
|
20230627,134000,61202050,7090,7090,7090,7090,0
|
|
20230627,133900,61202050,7090,7090,7090,7090,0
|
|
20230627,133800,61202050,7090,7090,7090,7090,0
|
|
20230627,133700,61202050,7090,7090,7090,7090,0
|
|
20230627,133600,61202050,7090,7090,7090,7090,0
|
|
20230627,133500,61202050,7090,7090,7090,7090,0
|
|
20230627,133400,61202050,7090,7090,7090,7090,0
|
|
20230627,133300,61202050,7090,7090,7090,7090,200
|
|
20230627,133200,59784050,7070,7070,7070,7070,0
|
|
20230627,133100,59784050,7070,7070,7070,7070,8
|
|
20230627,133000,59727490,7070,7070,7070,7070,9
|
|
20230627,132900,59663860,7090,7090,7090,7090,0
|
|
20230627,132800,59663860,7090,7090,7090,7090,0
|
|
20230627,132700,59663860,7090,7090,7090,7090,0
|
|
20230627,132600,59663860,7090,7090,7090,7090,148
|
|
20230627,132500,58614540,7090,7090,7090,7090,0
|
|
20230627,132400,58614540,7090,7090,7090,7090,0
|
|
20230627,132300,58614540,7090,7090,7090,7090,0
|
|
20230627,132200,58614540,7090,7090,7090,7090,0
|
|
20230627,132100,58614540,7090,7090,7090,7090,0
|
|
20230627,132000,58614540,7090,7090,7090,7090,0
|
|
20230627,131900,58614540,7090,7090,7090,7090,1
|
|
20230627,131800,58607450,7070,7070,7070,7070,0
|
|
20230627,131700,58607450,7070,7070,7070,7070,11
|
|
20230627,131600,58529680,7070,7070,7070,7070,1
|
|
20230627,131500,58522610,7080,7080,7080,7080,0
|
|
20230627,131400,58522610,7080,7080,7080,7080,11
|
|
20230627,131300,58444730,7080,7080,7080,7080,5
|
|
20230627,131200,58409330,7090,7090,7090,7090,0
|
|
20230627,131100,58409330,7090,7070,7090,7070,4
|
|
20230627,131000,58381030,7090,7090,7090,7090,0
|
|
20230627,130900,58381030,7090,7090,7090,7090,0
|
|
20230627,130800,58381030,7090,7090,7090,7090,0
|
|
20230627,130700,58381030,7090,7090,7090,7090,0
|
|
20230627,130600,58381030,7090,7090,7090,7090,0
|
|
20230627,130500,58381030,7090,7070,7090,7070,2
|
|
20230627,130400,58366870,7090,7090,7090,7090,0
|
|
20230627,130300,58366870,7090,7090,7090,7090,0
|
|
20230627,130200,58366870,7090,7090,7090,7090,0
|
|
20230627,130100,58366870,7090,7090,7090,7090,0
|
|
20230627,130000,58366870,7090,7090,7090,7090,0
|
|
20230627,125900,58366870,7090,7090,7090,7090,0
|
|
20230627,125800,58366870,7090,7090,7090,7090,0
|
|
20230627,125700,58366870,7090,7090,7090,7090,0
|
|
20230627,125600,58366870,7090,7090,7090,7090,0
|
|
20230627,125500,58366870,7090,7090,7090,7090,0
|
|
20230627,125400,58366870,7090,7090,7090,7090,0
|
|
20230627,125300,58366870,7090,7100,7100,7090,5
|
|
20230627,125200,58331400,7100,7100,7100,7100,0
|
|
20230627,125100,58331400,7100,7100,7100,7100,0
|
|
20230627,125000,58331400,7100,7100,7100,7100,0
|
|
20230627,124900,58331400,7100,7100,7100,7100,43
|
|
20230627,124800,58026100,7110,7110,7110,7110,0
|
|
20230627,124700,58026100,7110,7110,7110,7110,0
|
|
20230627,124600,58026100,7110,7110,7110,7110,0
|
|
20230627,124500,58026100,7110,7110,7110,7110,0
|
|
20230627,124400,58026100,7110,7110,7110,7110,1
|
|
20230627,124300,58018990,7140,7140,7140,7140,0
|
|
20230627,124200,58018990,7140,7140,7140,7140,0
|
|
20230627,124100,58018990,7140,7140,7140,7140,0
|
|
20230627,124000,58018990,7140,7140,7140,7140,0
|
|
20230627,123900,58018990,7140,7140,7140,7140,0
|
|
20230627,123800,58018990,7140,7140,7140,7140,0
|
|
20230627,123700,58018990,7140,7140,7140,7140,0
|
|
20230627,123600,58018990,7140,7140,7140,7140,0
|
|
20230627,123500,58018990,7140,7140,7140,7140,0
|
|
20230627,123400,58018990,7140,7070,7140,7070,1178
|
|
20230627,123300,49677470,7070,7070,7070,7070,0
|
|
20230627,123200,49677470,7070,7070,7070,7070,0
|
|
20230627,123100,49677470,7070,7070,7070,7070,142
|
|
20230627,123000,48673530,7070,7070,7070,7070,0
|
|
20230627,122900,48673530,7070,7070,7070,7070,117
|
|
20230627,122800,47846340,7110,7110,7110,7110,0
|
|
20230627,122700,47846340,7110,7110,7110,7110,0
|
|
20230627,122600,47846340,7110,7110,7110,7110,0
|
|
20230627,122500,47846340,7110,7100,7110,7090,325
|
|
20230627,122400,45536450,7120,7120,7120,7120,0
|
|
20230627,122300,45536450,7120,7120,7120,7120,0
|
|
20230627,122200,45536450,7120,7120,7120,7120,0
|
|
20230627,122100,45536450,7120,7120,7120,7120,0
|
|
20230627,122000,45536450,7120,7120,7120,7120,0
|
|
20230627,121900,45536450,7120,7120,7120,7120,0
|
|
20230627,121800,45536450,7120,7120,7120,7120,0
|
|
20230627,121700,45536450,7120,7120,7120,7120,0
|
|
20230627,121600,45536450,7120,7120,7120,7120,1
|
|
20230627,121500,45529330,7130,7130,7130,7130,0
|
|
20230627,121400,45529330,7130,7130,7130,7130,0
|
|
20230627,121300,45529330,7130,7130,7130,7130,0
|
|
20230627,121200,45529330,7130,7130,7130,7130,0
|
|
20230627,121100,45529330,7130,7130,7130,7130,0
|
|
20230627,121000,45529330,7130,7130,7130,7130,0
|
|
20230627,120900,45529330,7130,7130,7130,7130,0
|
|
20230627,120800,45529330,7130,7130,7130,7130,0
|
|
20230627,120700,45529330,7130,7130,7130,7130,0
|
|
20230627,120600,45529330,7130,7130,7130,7130,0
|
|
20230627,120500,45529330,7130,7130,7130,7130,0
|
|
20230627,120400,45529330,7130,7130,7130,7130,1
|
|
20230627,120300,45522200,7070,7090,7090,7070,43
|
|
20230627,120200,45217920,7140,7140,7140,7140,0
|
|
20230627,120100,45217920,7140,7140,7140,7140,0
|
|
20230627,120000,45217920,7140,7140,7140,7140,0
|
|
20230627,115900,45217920,7140,7140,7140,7140,0
|
|
20230627,115800,45217920,7140,7140,7140,7140,0
|
|
20230627,115700,45217920,7140,7140,7140,7140,0
|
|
20230627,115600,45217920,7140,7140,7140,7140,0
|
|
20230627,115500,45217920,7140,7140,7140,7140,0
|
|
20230627,115400,45217920,7140,7140,7140,7140,0
|
|
20230627,115300,45217920,7140,7140,7140,7140,0
|
|
20230627,115200,45217920,7140,7140,7140,7140,0
|
|
20230627,115100,45217920,7140,7140,7140,7140,0
|
|
20230627,115000,45217920,7140,7140,7140,7140,0
|
|
20230627,114900,45217920,7140,7100,7140,7100,2
|
|
20230627,114800,45203680,7090,7090,7090,7090,0
|
|
20230627,114700,45203680,7090,7090,7090,7090,0
|
|
20230627,114600,45203680,7090,7090,7090,7090,8
|
|
20230627,114500,45146960,7160,7160,7160,7160,0
|
|
20230627,114400,45146960,7160,7160,7160,7160,0
|
|
20230627,114300,45146960,7160,7160,7160,7160,0
|
|
20230627,114200,45146960,7160,7160,7160,7160,0
|
|
20230627,114100,45146960,7160,7160,7160,7160,0
|
|
20230627,114000,45146960,7160,7160,7160,7160,0
|
|
20230627,113900,45146960,7160,7160,7160,7160,0
|
|
20230627,113800,45146960,7160,7160,7160,7160,0
|
|
20230627,113700,45146960,7160,7160,7160,7160,0
|
|
20230627,113600,45146960,7160,7160,7160,7160,0
|
|
20230627,113500,45146960,7160,7120,7160,7120,110
|
|
20230627,113400,44363520,7120,7120,7120,7120,0
|
|
20230627,113300,44363520,7120,7120,7120,7120,0
|
|
20230627,113200,44363520,7120,7120,7120,7120,0
|
|
20230627,113100,44363520,7120,7120,7120,7120,0
|
|
20230627,113000,44363520,7120,7120,7120,7120,0
|
|
20230627,112900,44363520,7120,7120,7120,7120,0
|
|
20230627,112800,44363520,7120,7120,7120,7120,0
|
|
20230627,112700,44363520,7120,7120,7120,7120,0
|
|
20230627,112600,44363520,7120,7120,7120,7120,0
|
|
20230627,112500,44363520,7120,7120,7120,7120,0
|
|
20230627,112400,44363520,7120,7120,7120,7120,0
|
|
20230627,112300,44363520,7120,7120,7120,7120,0
|
|
20230627,112200,44363520,7120,7120,7120,7120,0
|
|
20230627,112100,44363520,7120,7120,7120,7120,0
|
|
20230627,112000,44363520,7120,7120,7120,7120,0
|
|
20230627,111900,44363520,7120,7120,7120,7120,0
|
|
20230627,111800,44363520,7120,7120,7120,7120,0
|
|
20230627,111700,44363520,7120,7120,7120,7120,0
|
|
20230627,111600,44363520,7120,7120,7120,7120,0
|
|
20230627,111500,44363520,7120,7120,7120,7120,0
|
|
20230627,111400,44363520,7120,7120,7120,7120,0
|
|
20230627,111300,44363520,7120,7120,7120,7120,0
|
|
20230627,111200,44363520,7120,7120,7120,7120,0
|
|
20230627,111100,44363520,7120,7120,7120,7120,0
|
|
20230627,111000,44363520,7120,7120,7120,7120,1
|
|
20230627,110900,44356400,7060,7060,7060,7060,0
|
|
20230627,110800,44356400,7060,7060,7060,7060,0
|
|
20230627,110700,44356400,7060,7060,7060,7060,0
|
|
20230627,110600,44356400,7060,7060,7060,7060,0
|
|
20230627,110500,44356400,7060,7060,7060,7060,0
|
|
20230627,110400,44356400,7060,7060,7060,7060,4
|
|
20230627,110300,44328160,7110,7110,7110,7110,0
|
|
20230627,110200,44328160,7110,7110,7110,7110,420
|
|
20230627,110100,41341960,7070,7070,7070,7070,0
|
|
20230627,110000,41341960,7070,7070,7070,7070,75
|
|
20230627,105900,40811710,7060,7060,7060,7060,0
|
|
20230627,105800,40811710,7060,7060,7060,7060,0
|
|
20230627,105700,40811710,7060,7060,7060,7060,198
|
|
20230627,105600,39413830,7060,7060,7060,7060,0
|
|
20230627,105500,39413830,7060,7070,7070,7060,200
|
|
20230627,105400,38001590,7100,7100,7100,7100,0
|
|
20230627,105300,38001590,7100,7100,7100,7100,0
|
|
20230627,105200,38001590,7100,7100,7100,7100,0
|
|
20230627,105100,38001590,7100,7100,7100,7100,2
|
|
20230627,105000,37987390,7110,7110,7110,7110,0
|
|
20230627,104900,37987390,7110,7110,7110,7110,2
|
|
20230627,104800,37973170,7070,7070,7070,7070,1
|
|
20230627,104700,37966100,7060,7060,7060,7060,0
|
|
20230627,104600,37966100,7060,7060,7060,7060,327
|
|
20230627,104500,35657480,7120,7120,7120,7120,0
|
|
20230627,104400,35657480,7120,7120,7120,7120,0
|
|
20230627,104300,35657480,7120,7120,7120,7120,0
|
|
20230627,104200,35657480,7120,7120,7120,7120,0
|
|
20230627,104100,35657480,7120,7120,7120,7120,0
|
|
20230627,104000,35657480,7120,7060,7120,7060,500
|
|
20230627,103900,32121930,7100,7100,7100,7100,0
|
|
20230627,103800,32121930,7100,7100,7100,7100,0
|
|
20230627,103700,32121930,7100,7090,7100,7090,160
|
|
20230627,103600,30985960,7100,7070,7100,7060,384
|
|
20230627,103500,28271800,7100,7100,7100,7100,0
|
|
20230627,103400,28271800,7100,7100,7100,7100,0
|
|
20230627,103300,28271800,7100,7100,7100,7100,0
|
|
20230627,103200,28271800,7100,7100,7100,7100,0
|
|
20230627,103100,28271800,7100,7100,7100,7100,0
|
|
20230627,103000,28271800,7100,7100,7100,7100,0
|
|
20230627,102900,28271800,7100,7100,7100,7100,0
|
|
20230627,102800,28271800,7100,7100,7100,7100,0
|
|
20230627,102700,28271800,7100,7100,7100,7100,0
|
|
20230627,102600,28271800,7100,7100,7100,7100,0
|
|
20230627,102500,28271800,7100,7100,7100,7100,0
|
|
20230627,102400,28271800,7100,7100,7100,7100,0
|
|
20230627,102300,28271800,7100,7100,7100,7100,0
|
|
20230627,102200,28271800,7100,7060,7100,7050,118
|
|
20230627,102100,27439700,7050,7090,7090,7050,2150
|
|
20230627,102000,12250480,7100,7100,7100,7100,0
|
|
20230627,101900,12250480,7100,7100,7100,7100,0
|
|
20230627,101800,12250480,7100,7100,7100,7100,27
|
|
20230627,101700,12058780,7100,7100,7100,7100,309
|
|
20230627,101600,9864880,7100,7100,7100,7100,0
|
|
20230627,101500,9864880,7100,7100,7100,7100,51
|
|
20230627,101400,9502780,7100,7100,7100,7100,0
|
|
20230627,101300,9502780,7100,7100,7100,7100,0
|
|
20230627,101200,9502780,7100,7100,7100,7100,0
|
|
20230627,101100,9502780,7100,7100,7100,7100,0
|
|
20230627,101000,9502780,7100,7090,7100,7090,14
|
|
20230627,100900,9403410,7100,7100,7100,7100,15
|
|
20230627,100800,9296910,7090,7090,7090,7090,0
|
|
20230627,100700,9296910,7090,7090,7090,7090,0
|
|
20230627,100600,9296910,7090,7090,7090,7090,0
|
|
20230627,100500,9296910,7090,7090,7090,7090,20
|
|
20230627,100400,9155110,7100,7100,7100,7100,0
|
|
20230627,100300,9155110,7100,7100,7100,7100,0
|
|
20230627,100200,9155110,7100,7100,7100,7100,0
|
|
20230627,100100,9155110,7100,7100,7100,7100,0
|
|
20230627,100000,9155110,7100,7100,7100,7100,0
|
|
20230627,095900,9155110,7100,7100,7100,7100,1
|
|
20230627,095800,9148010,7100,7100,7100,7100,0
|
|
20230627,095700,9148010,7100,7100,7100,7100,0
|
|
20230627,095600,9148010,7100,7100,7100,7100,1
|
|
20230627,095500,9140910,7100,7100,7100,7100,14
|
|
20230627,095400,9041510,7100,7100,7100,7100,0
|
|
20230627,095300,9041510,7100,7100,7100,7100,0
|
|
20230627,095200,9041510,7100,7100,7100,7100,0
|
|
20230627,095100,9041510,7100,7100,7100,7100,0
|
|
20230627,095000,9041510,7100,7100,7100,7100,2
|
|
20230627,094900,9027310,7100,7100,7100,7100,0
|
|
20230627,094800,9027310,7100,7100,7100,7100,0
|
|
20230627,094700,9027310,7100,7100,7100,7100,0
|
|
20230627,094600,9027310,7100,7100,7100,7100,0
|
|
20230627,094500,9027310,7100,7090,7100,7090,2
|
|
20230627,094400,9013120,7100,7100,7100,7100,0
|
|
20230627,094300,9013120,7100,7110,7110,7100,4
|
|
20230627,094200,8984700,7100,7100,7100,7100,0
|
|
20230627,094100,8984700,7100,7100,7100,7100,0
|
|
20230627,094000,8984700,7100,7100,7100,7100,0
|
|
20230627,093900,8984700,7100,7110,7110,7100,200
|
|
20230627,093800,7564690,7170,7160,7170,7160,200
|
|
20230627,093700,6131880,7080,7160,7170,7080,402
|
|
20230627,093600,3264810,7130,7130,7130,7130,5
|
|
20230627,093500,3229160,7140,7140,7140,7140,0
|
|
20230627,093400,3229160,7140,7140,7140,7140,0
|
|
20230627,093300,3229160,7140,7140,7140,7140,0
|
|
20230627,093200,3229160,7140,7140,7140,7140,0
|
|
20230627,093100,3229160,7140,7170,7170,7140,6
|
|
20230627,093000,3186290,7170,7170,7170,7170,14
|
|
20230627,092900,3085910,7170,7170,7170,7170,0
|
|
20230627,092800,3085910,7170,7170,7170,7170,0
|
|
20230627,092700,3085910,7170,7170,7170,7170,0
|
|
20230627,092600,3085910,7170,7170,7170,7170,0
|
|
20230627,092500,3085910,7170,7170,7170,7170,0
|
|
20230627,092400,3085910,7170,7170,7170,7170,0
|
|
20230627,092300,3085910,7170,7170,7170,7170,0
|
|
20230627,092200,3085910,7170,7170,7170,7170,0
|
|
20230627,092100,3085910,7170,7170,7170,7170,0
|
|
20230627,092000,3085910,7170,7170,7170,7170,0
|
|
20230627,091900,3085910,7170,7170,7170,7170,0
|
|
20230627,091800,3085910,7170,7170,7170,7170,0
|
|
20230627,091700,3085910,7170,7170,7170,7170,0
|
|
20230627,091600,3085910,7170,7170,7170,7170,0
|
|
20230627,091500,3085910,7170,7170,7170,7170,0
|
|
20230627,091400,3085910,7170,7170,7170,7170,0
|
|
20230627,091300,3085910,7170,7130,7170,7130,52
|
|
20230627,091200,2715030,7130,7130,7130,7130,0
|
|
20230627,091100,2715030,7130,7130,7130,7130,0
|
|
20230627,091000,2715030,7130,7130,7130,7130,9
|
|
20230627,090900,2650860,7130,7130,7130,7130,51
|
|
20230627,090800,2287230,7170,7170,7170,7170,0
|
|
20230627,090700,2287230,7170,7170,7170,7170,0
|
|
20230627,090600,2287230,7170,7170,7170,7170,0
|
|
20230627,090500,2287230,7170,7170,7170,7170,0
|
|
20230627,090400,2287230,7170,7170,7170,7170,0
|
|
20230627,090300,2287230,7170,7170,7170,7170,0
|
|
20230627,090200,2287230,7170,7170,7170,7170,0
|
|
20230627,090100,2287230,7170,7170,7170,7170,0
|
|
20230627,090000,2287230,7170,7170,7170,7170,319
|