671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200800,85400220,7110,7110,7110,7110,671
|
|
20230628,200700,85400220,7110,7110,7110,7110,0
|
|
20230628,200600,85400220,7110,7110,7110,7110,0
|
|
20230628,200500,85400220,7110,7110,7110,7110,0
|
|
20230628,200400,85400220,7110,7110,7110,7110,0
|
|
20230628,200300,85400220,7110,7110,7110,7110,0
|
|
20230628,200200,85400220,7110,7110,7110,7110,0
|
|
20230628,200100,85400220,7110,7110,7110,7110,0
|
|
20230628,200000,85400220,7110,7110,7110,7110,0
|
|
20230628,195900,85400220,7110,7110,7110,7110,0
|
|
20230628,195800,85400220,7110,7110,7110,7110,0
|
|
20230628,195700,85400220,7110,7110,7110,7110,0
|
|
20230628,195600,85400220,7110,7110,7110,7110,0
|
|
20230628,195500,85400220,7110,7110,7110,7110,0
|
|
20230628,195400,85400220,7110,7110,7110,7110,0
|
|
20230628,195300,85400220,7110,7110,7110,7110,0
|
|
20230628,195200,85400220,7110,7110,7110,7110,0
|
|
20230628,195100,85400220,7110,7110,7110,7110,0
|
|
20230628,195000,85400220,7110,7110,7110,7110,0
|
|
20230628,194900,85400220,7110,7110,7110,7110,0
|
|
20230628,194800,85400220,7110,7110,7110,7110,0
|
|
20230628,194700,85400220,7110,7110,7110,7110,0
|
|
20230628,194600,85400220,7110,7110,7110,7110,0
|
|
20230628,194500,85400220,7110,7110,7110,7110,0
|
|
20230628,194400,85400220,7110,7110,7110,7110,0
|
|
20230628,194300,85400220,7110,7110,7110,7110,0
|
|
20230628,194200,85400220,7110,7110,7110,7110,0
|
|
20230628,194100,85400220,7110,7110,7110,7110,0
|
|
20230628,194000,85400220,7110,7110,7110,7110,0
|
|
20230628,193900,85400220,7110,7110,7110,7110,0
|
|
20230628,193800,85400220,7110,7110,7110,7110,671
|
|
20230628,193700,85400220,7110,7110,7110,7110,0
|
|
20230628,193600,85400220,7110,7110,7110,7110,0
|
|
20230628,193500,85400220,7110,7110,7110,7110,0
|
|
20230628,193400,85400220,7110,7110,7110,7110,0
|
|
20230628,193300,85400220,7110,7110,7110,7110,0
|
|
20230628,193200,85400220,7110,7110,7110,7110,0
|
|
20230628,193100,85400220,7110,7110,7110,7110,0
|
|
20230628,193000,85400220,7110,7110,7110,7110,0
|
|
20230628,192900,85400220,7110,7110,7110,7110,0
|
|
20230628,192800,85400220,7110,7110,7110,7110,0
|
|
20230628,192700,85400220,7110,7110,7110,7110,0
|
|
20230628,192600,85400220,7110,7110,7110,7110,0
|
|
20230628,192500,85400220,7110,7110,7110,7110,0
|
|
20230628,192400,85400220,7110,7110,7110,7110,0
|
|
20230628,192300,85400220,7110,7110,7110,7110,0
|
|
20230628,192200,85400220,7110,7110,7110,7110,0
|
|
20230628,192100,85400220,7110,7110,7110,7110,0
|
|
20230628,192000,85400220,7110,7110,7110,7110,0
|
|
20230628,191900,85400220,7110,7110,7110,7110,0
|
|
20230628,191800,85400220,7110,7110,7110,7110,0
|
|
20230628,191700,85400220,7110,7110,7110,7110,0
|
|
20230628,191600,85400220,7110,7110,7110,7110,0
|
|
20230628,191500,85400220,7110,7110,7110,7110,0
|
|
20230628,191400,85400220,7110,7110,7110,7110,0
|
|
20230628,191300,85400220,7110,7110,7110,7110,0
|
|
20230628,191200,85400220,7110,7110,7110,7110,0
|
|
20230628,191100,85400220,7110,7110,7110,7110,0
|
|
20230628,191000,85400220,7110,7110,7110,7110,0
|
|
20230628,190900,85400220,7110,7110,7110,7110,0
|
|
20230628,190800,85400220,7110,7110,7110,7110,671
|
|
20230628,190700,85400220,7110,7110,7110,7110,0
|
|
20230628,190600,85400220,7110,7110,7110,7110,0
|
|
20230628,190500,85400220,7110,7110,7110,7110,0
|
|
20230628,190400,85400220,7110,7110,7110,7110,0
|
|
20230628,190300,85400220,7110,7110,7110,7110,0
|
|
20230628,190200,85400220,7110,7110,7110,7110,0
|
|
20230628,190100,85400220,7110,7110,7110,7110,0
|
|
20230628,190000,85400220,7110,7110,7110,7110,0
|
|
20230628,185900,85400220,7110,7110,7110,7110,0
|
|
20230628,185800,85400220,7110,7110,7110,7110,0
|
|
20230628,185700,85400220,7110,7110,7110,7110,0
|
|
20230628,185600,85400220,7110,7110,7110,7110,0
|
|
20230628,185500,85400220,7110,7110,7110,7110,0
|
|
20230628,185400,85400220,7110,7110,7110,7110,0
|
|
20230628,185300,85400220,7110,7110,7110,7110,0
|
|
20230628,185200,85400220,7110,7110,7110,7110,0
|
|
20230628,185100,85400220,7110,7110,7110,7110,0
|
|
20230628,185000,85400220,7110,7110,7110,7110,0
|
|
20230628,184900,85400220,7110,7110,7110,7110,0
|
|
20230628,184800,85400220,7110,7110,7110,7110,0
|
|
20230628,184700,85400220,7110,7110,7110,7110,0
|
|
20230628,184600,85400220,7110,7110,7110,7110,0
|
|
20230628,184500,85400220,7110,7110,7110,7110,0
|
|
20230628,184400,85400220,7110,7110,7110,7110,0
|
|
20230628,184300,85400220,7110,7110,7110,7110,0
|
|
20230628,184200,85400220,7110,7110,7110,7110,0
|
|
20230628,184100,85400220,7110,7110,7110,7110,0
|
|
20230628,184000,85400220,7110,7110,7110,7110,0
|
|
20230628,183900,85400220,7110,7110,7110,7110,0
|
|
20230628,183800,85400220,7110,7110,7110,7110,671
|
|
20230628,183700,85400220,7110,7110,7110,7110,0
|
|
20230628,183600,85400220,7110,7110,7110,7110,0
|
|
20230628,183500,85400220,7110,7110,7110,7110,0
|
|
20230628,183400,85400220,7110,7110,7110,7110,0
|
|
20230628,183300,85400220,7110,7110,7110,7110,0
|
|
20230628,183200,85400220,7110,7110,7110,7110,0
|
|
20230628,183100,85400220,7110,7110,7110,7110,0
|
|
20230628,183000,85400220,7110,7110,7110,7110,0
|
|
20230628,182900,85400220,7110,7110,7110,7110,0
|
|
20230628,182800,85400220,7110,7110,7110,7110,0
|
|
20230628,182700,85400220,7110,7110,7110,7110,0
|
|
20230628,182600,85400220,7110,7110,7110,7110,0
|
|
20230628,182500,85400220,7110,7110,7110,7110,0
|
|
20230628,182400,85400220,7110,7110,7110,7110,0
|
|
20230628,182300,85400220,7110,7110,7110,7110,0
|
|
20230628,182200,85400220,7110,7110,7110,7110,0
|
|
20230628,182100,85400220,7110,7110,7110,7110,0
|
|
20230628,182000,85400220,7110,7110,7110,7110,0
|
|
20230628,181900,85400220,7110,7110,7110,7110,0
|
|
20230628,181800,85400220,7110,7110,7110,7110,0
|
|
20230628,181700,85400220,7110,7110,7110,7110,0
|
|
20230628,181600,85400220,7110,7110,7110,7110,0
|
|
20230628,181500,85400220,7110,7110,7110,7110,0
|
|
20230628,181400,85400220,7110,7110,7110,7110,0
|
|
20230628,181300,85400220,7110,7110,7110,7110,0
|
|
20230628,181200,85400220,7110,7110,7110,7110,0
|
|
20230628,181100,85400220,7110,7110,7110,7110,0
|
|
20230628,181000,85400220,7110,7110,7110,7110,0
|
|
20230628,180900,85400220,7110,7110,7110,7110,0
|
|
20230628,180800,85400220,7110,7110,7110,7110,671
|
|
20230628,180700,85400220,7110,7110,7110,7110,0
|
|
20230628,180600,85400220,7110,7110,7110,7110,0
|
|
20230628,180500,85400220,7110,7110,7110,7110,0
|
|
20230628,180400,85400220,7110,7110,7110,7110,0
|
|
20230628,180300,85400220,7110,7110,7110,7110,0
|
|
20230628,180200,85400220,7110,7110,7110,7110,0
|
|
20230628,180100,85400220,7110,7110,7110,7110,0
|
|
20230628,180000,85400220,7110,7110,7110,7110,0
|
|
20230628,175900,85400220,7110,7110,7110,7110,0
|
|
20230628,175800,85400220,7110,7110,7110,7110,0
|
|
20230628,175700,85400220,7110,7110,7110,7110,0
|
|
20230628,175600,85400220,7110,7110,7110,7110,0
|
|
20230628,175500,85400220,7110,7110,7110,7110,0
|
|
20230628,175400,85400220,7110,7110,7110,7110,0
|
|
20230628,175300,85400220,7110,7110,7110,7110,0
|
|
20230628,175200,85400220,7110,7110,7110,7110,0
|
|
20230628,175100,85400220,7110,7110,7110,7110,0
|
|
20230628,175000,85400220,7110,7110,7110,7110,0
|
|
20230628,174900,85400220,7110,7110,7110,7110,0
|
|
20230628,174800,85400220,7110,7110,7110,7110,0
|
|
20230628,174700,85400220,7110,7110,7110,7110,0
|
|
20230628,174600,85400220,7110,7110,7110,7110,0
|
|
20230628,174500,85400220,7110,7110,7110,7110,0
|
|
20230628,174400,85400220,7110,7110,7110,7110,0
|
|
20230628,174300,85400220,7110,7110,7110,7110,0
|
|
20230628,174200,85400220,7110,7110,7110,7110,0
|
|
20230628,174100,85400220,7110,7110,7110,7110,0
|
|
20230628,174000,85400220,7110,7110,7110,7110,0
|
|
20230628,173900,85400220,7110,7110,7110,7110,0
|
|
20230628,173800,85400220,7110,7110,7110,7110,671
|
|
20230628,173700,85400220,7110,7110,7110,7110,0
|
|
20230628,173600,85400220,7110,7110,7110,7110,0
|
|
20230628,173500,85400220,7110,7110,7110,7110,0
|
|
20230628,173400,85400220,7110,7110,7110,7110,0
|
|
20230628,173300,85400220,7110,7110,7110,7110,0
|
|
20230628,173200,85400220,7110,7110,7110,7110,0
|
|
20230628,173100,85400220,7110,7110,7110,7110,0
|
|
20230628,173000,85400220,7110,7110,7110,7110,0
|
|
20230628,172900,85400220,7110,7110,7110,7110,0
|
|
20230628,172800,85400220,7110,7110,7110,7110,0
|
|
20230628,172700,85400220,7110,7110,7110,7110,0
|
|
20230628,172600,85400220,7110,7110,7110,7110,0
|
|
20230628,172500,85400220,7110,7110,7110,7110,0
|
|
20230628,172400,85400220,7110,7110,7110,7110,0
|
|
20230628,172300,85400220,7110,7110,7110,7110,0
|
|
20230628,172200,85400220,7110,7110,7110,7110,0
|
|
20230628,172100,85400220,7110,7110,7110,7110,0
|
|
20230628,172000,85400220,7110,7110,7110,7110,0
|
|
20230628,171900,85400220,7110,7110,7110,7110,0
|
|
20230628,171800,85400220,7110,7110,7110,7110,0
|
|
20230628,171700,85400220,7110,7110,7110,7110,0
|
|
20230628,171600,85400220,7110,7110,7110,7110,0
|
|
20230628,171500,85400220,7110,7110,7110,7110,0
|
|
20230628,171400,85400220,7110,7110,7110,7110,0
|
|
20230628,171300,85400220,7110,7110,7110,7110,0
|
|
20230628,171200,85400220,7110,7110,7110,7110,0
|
|
20230628,171100,85400220,7110,7110,7110,7110,0
|
|
20230628,171000,85400220,7110,7110,7110,7110,0
|
|
20230628,170900,85400220,7110,7110,7110,7110,0
|
|
20230628,170800,85400220,7110,7110,7110,7110,671
|
|
20230628,170700,85400220,7110,7110,7110,7110,0
|
|
20230628,170600,85400220,7110,7110,7110,7110,0
|
|
20230628,170500,85400220,7110,7110,7110,7110,0
|
|
20230628,170400,85400220,7110,7110,7110,7110,0
|
|
20230628,170300,85400220,7110,7110,7110,7110,0
|
|
20230628,170200,85400220,7110,7110,7110,7110,0
|
|
20230628,170100,85400220,7110,7110,7110,7110,0
|
|
20230628,170000,85400220,7110,7110,7110,7110,0
|
|
20230628,165900,85400220,7110,7110,7110,7110,0
|
|
20230628,165800,85400220,7110,7110,7110,7110,0
|
|
20230628,165700,85400220,7110,7110,7110,7110,0
|
|
20230628,165600,85400220,7110,7110,7110,7110,0
|
|
20230628,165500,85400220,7110,7110,7110,7110,0
|
|
20230628,165400,85400220,7110,7110,7110,7110,0
|
|
20230628,165300,85400220,7110,7110,7110,7110,0
|
|
20230628,165200,85400220,7110,7110,7110,7110,0
|
|
20230628,165100,85400220,7110,7110,7110,7110,0
|
|
20230628,165000,85400220,7110,7110,7110,7110,0
|
|
20230628,164900,85400220,7110,7110,7110,7110,0
|
|
20230628,164800,85400220,7110,7110,7110,7110,0
|
|
20230628,164700,85400220,7110,7110,7110,7110,0
|
|
20230628,164600,85400220,7110,7110,7110,7110,0
|
|
20230628,164500,85400220,7110,7110,7110,7110,0
|
|
20230628,164400,85400220,7110,7110,7110,7110,0
|
|
20230628,164300,85400220,7110,7110,7110,7110,0
|
|
20230628,164200,85400220,7110,7110,7110,7110,0
|
|
20230628,164100,85400220,7110,7110,7110,7110,0
|
|
20230628,164000,85400220,7110,7110,7110,7110,0
|
|
20230628,163900,85400220,7110,7110,7110,7110,0
|
|
20230628,163800,85400220,7110,7110,7110,7110,671
|
|
20230628,163700,85400220,7110,7110,7110,7110,0
|
|
20230628,163600,85400220,7110,7110,7110,7110,0
|
|
20230628,163500,85400220,7110,7110,7110,7110,0
|
|
20230628,163400,85400220,7110,7110,7110,7110,0
|
|
20230628,163300,85400220,7110,7110,7110,7110,0
|
|
20230628,163200,85400220,7110,7110,7110,7110,0
|
|
20230628,163100,85400220,7110,7110,7110,7110,0
|
|
20230628,163000,85400220,7110,7110,7110,7110,0
|
|
20230628,162900,85400220,7110,7110,7110,7110,0
|
|
20230628,162800,85400220,7110,7110,7110,7110,0
|
|
20230628,162700,85400220,7110,7110,7110,7110,0
|
|
20230628,162600,85400220,7110,7110,7110,7110,0
|
|
20230628,162500,85400220,7110,7110,7110,7110,0
|
|
20230628,162400,85400220,7110,7110,7110,7110,0
|
|
20230628,162300,85400220,7110,7110,7110,7110,0
|
|
20230628,162200,85400220,7110,7110,7110,7110,0
|
|
20230628,162100,85400220,7110,7110,7110,7110,0
|
|
20230628,162000,85400220,7110,7110,7110,7110,0
|
|
20230628,161900,85400220,7110,7110,7110,7110,0
|
|
20230628,161800,85400220,7110,7110,7110,7110,0
|
|
20230628,161700,85400220,7110,7110,7110,7110,0
|
|
20230628,161600,85400220,7110,7110,7110,7110,0
|
|
20230628,161500,85400220,7110,7110,7110,7110,0
|
|
20230628,161400,85400220,7110,7110,7110,7110,0
|
|
20230628,161300,85400220,7110,7110,7110,7110,0
|
|
20230628,161200,85400220,7110,7110,7110,7110,0
|
|
20230628,161100,85400220,7110,7110,7110,7110,0
|
|
20230628,161000,85400220,7110,7110,7110,7110,0
|
|
20230628,160900,85400220,7110,7110,7110,7110,0
|
|
20230628,160800,85400220,7110,7110,7110,7110,671
|
|
20230628,160700,85400220,7110,7110,7110,7110,0
|
|
20230628,160600,85400220,7110,7110,7110,7110,0
|
|
20230628,160500,85400220,7110,7110,7110,7110,0
|
|
20230628,160400,85400220,7110,7110,7110,7110,0
|
|
20230628,160300,85400220,7110,7110,7110,7110,0
|
|
20230628,160200,85400220,7110,7110,7110,7110,0
|
|
20230628,160100,85400220,7110,7110,7110,7110,0
|
|
20230628,160000,85400220,7110,7110,7110,7110,0
|
|
20230628,155900,85400220,7110,7110,7110,7110,0
|
|
20230628,155800,85400220,7110,7110,7110,7110,0
|
|
20230628,155700,85400220,7110,7110,7110,7110,0
|
|
20230628,155600,85400220,7110,7110,7110,7110,0
|
|
20230628,155500,85400220,7110,7110,7110,7110,0
|
|
20230628,155400,85400220,7110,7110,7110,7110,0
|
|
20230628,155300,85400220,7110,7110,7110,7110,0
|
|
20230628,155200,85400220,7110,7110,7110,7110,0
|
|
20230628,155100,85400220,7110,7110,7110,7110,0
|
|
20230628,155000,85400220,7110,7110,7110,7110,0
|
|
20230628,154900,85400220,7110,7110,7110,7110,0
|
|
20230628,154800,85400220,7110,7110,7110,7110,0
|
|
20230628,154700,85400220,7110,7110,7110,7110,0
|
|
20230628,154600,85400220,7110,7110,7110,7110,0
|
|
20230628,154500,85400220,7110,7110,7110,7110,0
|
|
20230628,154400,85400220,7110,7110,7110,7110,0
|
|
20230628,154300,85400220,7110,7110,7110,7110,0
|
|
20230628,154200,85400220,7110,7110,7110,7110,0
|
|
20230628,154100,85400220,7110,7110,7110,7110,0
|
|
20230628,154000,85400220,7110,7110,7110,7110,0
|
|
20230628,153900,85400220,7110,7110,7110,7110,0
|
|
20230628,153800,85400220,7110,7110,7110,7110,671
|
|
20230628,153700,85400220,7110,7110,7110,7110,0
|
|
20230628,153600,85400220,7110,7110,7110,7110,0
|
|
20230628,153500,85400220,7110,7110,7110,7110,0
|
|
20230628,153400,85400220,7110,7110,7110,7110,0
|
|
20230628,153300,85400220,7110,7110,7110,7110,0
|
|
20230628,153200,85400220,7110,7110,7110,7110,0
|
|
20230628,153100,85400220,7110,7110,7110,7110,0
|
|
20230628,153000,85400220,7110,7110,7110,7110,671
|
|
20230628,152900,80629410,7030,7030,7030,7030,0
|
|
20230628,152800,80629410,7030,7030,7030,7030,0
|
|
20230628,152700,80629410,7030,7030,7030,7030,0
|
|
20230628,152600,80629410,7030,7030,7030,7030,0
|
|
20230628,152500,80629410,7030,7030,7030,7030,0
|
|
20230628,152400,80629410,7030,7030,7030,7030,0
|
|
20230628,152300,80629410,7030,7030,7030,7030,0
|
|
20230628,152200,80629410,7030,7030,7030,7030,0
|
|
20230628,152100,80629410,7030,7030,7030,7030,0
|
|
20230628,152000,80629410,7030,7030,7030,7030,0
|
|
20230628,151900,80629410,7030,7000,7030,7000,52
|
|
20230628,151800,80264600,7020,7020,7020,7020,1
|
|
20230628,151700,80257580,6990,7020,7020,6990,59
|
|
20230628,151600,79844070,6990,7000,7000,6990,100
|
|
20230628,151500,79145060,6990,6990,6990,6990,0
|
|
20230628,151400,79145060,6990,6990,6990,6990,0
|
|
20230628,151300,79145060,6990,6990,6990,6990,0
|
|
20230628,151200,79145060,6990,6990,7020,6980,59
|
|
20230628,151100,78732810,6980,7010,7010,6980,839
|
|
20230628,151000,72869440,7030,7030,7030,7030,0
|
|
20230628,150900,72869440,7030,7030,7030,7030,0
|
|
20230628,150800,72869440,7030,7030,7030,7030,0
|
|
20230628,150700,72869440,7030,7030,7030,7030,0
|
|
20230628,150600,72869440,7030,7030,7030,7030,26
|
|
20230628,150500,72686660,7040,7040,7040,7040,0
|
|
20230628,150400,72686660,7040,7040,7040,7040,0
|
|
20230628,150300,72686660,7040,7040,7040,7040,0
|
|
20230628,150200,72686660,7040,7040,7040,7040,0
|
|
20230628,150100,72686660,7040,7040,7040,7040,0
|
|
20230628,150000,72686660,7040,7040,7040,7040,0
|
|
20230628,145900,72686660,7040,7040,7040,7040,0
|
|
20230628,145800,72686660,7040,7040,7040,7040,0
|
|
20230628,145700,72686660,7040,7040,7040,7040,0
|
|
20230628,145600,72686660,7040,7040,7040,7040,0
|
|
20230628,145500,72686660,7040,7010,7040,7010,2
|
|
20230628,145400,72672610,7020,7020,7020,7020,0
|
|
20230628,145300,72672610,7020,7020,7020,7020,16
|
|
20230628,145200,72560290,7020,7020,7020,7020,12
|
|
20230628,145100,72476050,7040,7030,7040,7030,200
|
|
20230628,145000,71068330,7030,7000,7030,6990,1200
|
|
20230628,144900,62662800,7010,7010,7010,7010,0
|
|
20230628,144800,62662800,7010,7010,7010,7010,0
|
|
20230628,144700,62662800,7010,7010,7010,7010,0
|
|
20230628,144600,62662800,7010,7010,7010,7010,2
|
|
20230628,144500,62648780,7020,7020,7020,7020,0
|
|
20230628,144400,62648780,7020,7020,7020,7020,0
|
|
20230628,144300,62648780,7020,7020,7020,7020,0
|
|
20230628,144200,62648780,7020,7020,7020,7020,1
|
|
20230628,144100,62641760,7000,7000,7000,7000,114
|
|
20230628,144000,61843760,7020,7020,7020,7020,0
|
|
20230628,143900,61843760,7020,7020,7020,7020,5
|
|
20230628,143800,61808660,7020,7020,7020,7020,0
|
|
20230628,143700,61808660,7020,7020,7020,7020,0
|
|
20230628,143600,61808660,7020,7020,7020,7020,0
|
|
20230628,143500,61808660,7020,7020,7020,7020,0
|
|
20230628,143400,61808660,7020,7020,7020,7020,0
|
|
20230628,143300,61808660,7020,7020,7020,7020,0
|
|
20230628,143200,61808660,7020,7020,7020,7020,0
|
|
20230628,143100,61808660,7020,7020,7020,7020,0
|
|
20230628,143000,61808660,7020,7020,7020,7020,0
|
|
20230628,142900,61808660,7020,7020,7020,7020,0
|
|
20230628,142800,61808660,7020,7020,7020,7020,0
|
|
20230628,142700,61808660,7020,7020,7020,7020,1
|
|
20230628,142600,61801640,7010,7010,7010,7010,0
|
|
20230628,142500,61801640,7010,7010,7010,7010,13
|
|
20230628,142400,61710510,7020,7020,7020,7020,4
|
|
20230628,142300,61682430,7020,7020,7020,7020,0
|
|
20230628,142200,61682430,7020,7020,7020,7020,0
|
|
20230628,142100,61682430,7020,7020,7020,7020,0
|
|
20230628,142000,61682430,7020,7020,7020,7020,10
|
|
20230628,141900,61612230,7020,7020,7020,7020,0
|
|
20230628,141800,61612230,7020,7020,7020,7020,1
|
|
20230628,141700,61605210,7010,7010,7010,7010,0
|
|
20230628,141600,61605210,7010,7010,7010,7010,0
|
|
20230628,141500,61605210,7010,7010,7010,7010,3
|
|
20230628,141400,61584180,7020,7020,7020,7020,0
|
|
20230628,141300,61584180,7020,7020,7020,7020,1
|
|
20230628,141200,61577160,7010,7010,7010,7010,12
|
|
20230628,141100,61493040,7020,7020,7020,7020,0
|
|
20230628,141000,61493040,7020,7020,7020,7020,0
|
|
20230628,140900,61493040,7020,7010,7020,7010,16
|
|
20230628,140800,61380870,7020,7020,7020,7020,38
|
|
20230628,140700,61114110,7000,7000,7000,7000,0
|
|
20230628,140600,61114110,7000,7000,7000,7000,0
|
|
20230628,140500,61114110,7000,7000,7000,7000,15
|
|
20230628,140400,61009110,6990,6990,6990,6990,10
|
|
20230628,140300,60939210,7000,7000,7000,7000,188
|
|
20230628,140200,59623210,7000,7000,7000,7000,0
|
|
20230628,140100,59623210,7000,7000,7000,7000,0
|
|
20230628,140000,59623210,7000,7000,7000,7000,100
|
|
20230628,135900,58923210,7000,7000,7000,7000,100
|
|
20230628,135800,58223210,7000,7000,7000,7000,300
|
|
20230628,135700,56123210,7010,7010,7010,7010,1
|
|
20230628,135600,56116200,7020,7010,7020,7010,9
|
|
20230628,135500,56053100,7030,7000,7030,7000,248
|
|
20230628,135400,54317070,7000,7010,7040,7000,1355
|
|
20230628,135300,44823850,7010,7010,7010,7010,11
|
|
20230628,135200,44746740,7010,7010,7010,7010,0
|
|
20230628,135100,44746740,7010,7010,7010,7010,11
|
|
20230628,135000,44669630,7010,7010,7010,7010,11
|
|
20230628,134900,44592520,7010,7010,7010,7000,244
|
|
20230628,134800,42882090,7020,7020,7020,7020,0
|
|
20230628,134700,42882090,7020,7020,7020,7020,0
|
|
20230628,134600,42882090,7020,7020,7020,7020,0
|
|
20230628,134500,42882090,7020,7020,7020,7020,0
|
|
20230628,134400,42882090,7020,7020,7020,7020,11
|
|
20230628,134300,42804870,7010,7020,7020,7010,412
|
|
20230628,134200,39914630,7040,7040,7040,7040,0
|
|
20230628,134100,39914630,7040,7020,7040,7020,2
|
|
20230628,134000,39900570,7030,7030,7030,7030,12
|
|
20230628,133900,39816210,7040,7040,7040,7040,0
|
|
20230628,133800,39816210,7040,7040,7040,7040,5
|
|
20230628,133700,39781010,7030,7040,7040,7030,664
|
|
20230628,133600,35112250,7070,7070,7070,7070,0
|
|
20230628,133500,35112250,7070,7070,7070,7070,0
|
|
20230628,133400,35112250,7070,7070,7070,7070,0
|
|
20230628,133300,35112250,7070,7070,7070,7070,0
|
|
20230628,133200,35112250,7070,7070,7070,7070,0
|
|
20230628,133100,35112250,7070,7070,7070,7070,40
|
|
20230628,133000,34829450,7070,7070,7070,7070,0
|
|
20230628,132900,34829450,7070,7070,7070,7070,0
|
|
20230628,132800,34829450,7070,7070,7070,7070,0
|
|
20230628,132700,34829450,7070,7050,7070,7040,108
|
|
20230628,132600,34069030,7050,7050,7050,7050,199
|
|
20230628,132500,32666080,7050,7040,7050,7040,902
|
|
20230628,132400,26315990,7050,7050,7050,7050,0
|
|
20230628,132300,26315990,7050,7050,7050,7050,1
|
|
20230628,132200,26308940,7050,7050,7050,7050,19
|
|
20230628,132100,26174990,7050,7050,7050,7050,0
|
|
20230628,132000,26174990,7050,7050,7050,7050,26
|
|
20230628,131900,25991690,7060,7060,7060,7060,0
|
|
20230628,131800,25991690,7060,7060,7060,7060,0
|
|
20230628,131700,25991690,7060,7060,7060,7060,0
|
|
20230628,131600,25991690,7060,7060,7060,7060,0
|
|
20230628,131500,25991690,7060,7060,7060,7060,10
|
|
20230628,131400,25921090,7040,7040,7040,7040,0
|
|
20230628,131300,25921090,7040,7040,7040,7040,0
|
|
20230628,131200,25921090,7040,7050,7050,7040,169
|
|
20230628,131100,24730730,7040,7040,7040,7040,0
|
|
20230628,131000,24730730,7040,7040,7040,7040,0
|
|
20230628,130900,24730730,7040,7040,7040,7040,118
|
|
20230628,130800,23900010,7050,7050,7050,7050,0
|
|
20230628,130700,23900010,7050,7050,7050,7050,0
|
|
20230628,130600,23900010,7050,7050,7050,7050,0
|
|
20230628,130500,23900010,7050,7050,7050,7050,0
|
|
20230628,130400,23900010,7050,7050,7050,7050,0
|
|
20230628,130300,23900010,7050,7050,7050,7050,1
|
|
20230628,130200,23892960,7040,7040,7040,7040,0
|
|
20230628,130100,23892960,7040,7040,7040,7040,2
|
|
20230628,130000,23878880,7050,7050,7050,7050,0
|
|
20230628,125900,23878880,7050,7050,7050,7050,1
|
|
20230628,125800,23871830,7030,7040,7040,7030,327
|
|
20230628,125700,21569760,7050,7050,7050,7050,0
|
|
20230628,125600,21569760,7050,7050,7050,7050,0
|
|
20230628,125500,21569760,7050,7050,7050,7050,1
|
|
20230628,125400,21562710,7050,7050,7050,7050,0
|
|
20230628,125300,21562710,7050,7050,7050,7050,14
|
|
20230628,125200,21464010,7050,7050,7050,7050,0
|
|
20230628,125100,21464010,7050,7050,7050,7050,0
|
|
20230628,125000,21464010,7050,7050,7050,7050,0
|
|
20230628,124900,21464010,7050,7050,7050,7050,0
|
|
20230628,124800,21464010,7050,7050,7050,7050,0
|
|
20230628,124700,21464010,7050,7050,7050,7050,0
|
|
20230628,124600,21464010,7050,7050,7050,7050,50
|
|
20230628,124500,21111510,7070,7070,7070,7070,0
|
|
20230628,124400,21111510,7070,7070,7070,7070,0
|
|
20230628,124300,21111510,7070,7070,7070,7070,0
|
|
20230628,124200,21111510,7070,7070,7070,7070,0
|
|
20230628,124100,21111510,7070,7070,7070,7070,0
|
|
20230628,124000,21111510,7070,7070,7070,7070,0
|
|
20230628,123900,21111510,7070,7070,7070,7070,0
|
|
20230628,123800,21111510,7070,7070,7070,7070,0
|
|
20230628,123700,21111510,7070,7070,7070,7070,0
|
|
20230628,123600,21111510,7070,7070,7070,7070,0
|
|
20230628,123500,21111510,7070,7070,7070,7070,0
|
|
20230628,123400,21111510,7070,7070,7070,7070,0
|
|
20230628,123300,21111510,7070,7070,7070,7070,0
|
|
20230628,123200,21111510,7070,7070,7070,7070,0
|
|
20230628,123100,21111510,7070,7070,7070,7070,0
|
|
20230628,123000,21111510,7070,7070,7070,7070,0
|
|
20230628,122900,21111510,7070,7070,7070,7070,0
|
|
20230628,122800,21111510,7070,7070,7070,7070,0
|
|
20230628,122700,21111510,7070,7070,7070,7070,0
|
|
20230628,122600,21111510,7070,7070,7070,7070,0
|
|
20230628,122500,21111510,7070,7070,7070,7040,91
|
|
20230628,122400,20470720,7050,7050,7050,7050,0
|
|
20230628,122300,20470720,7050,7050,7050,7050,1
|
|
20230628,122200,20463670,7060,7060,7060,7060,0
|
|
20230628,122100,20463670,7060,7060,7060,7060,0
|
|
20230628,122000,20463670,7060,7060,7060,7060,0
|
|
20230628,121900,20463670,7060,7060,7060,7060,0
|
|
20230628,121800,20463670,7060,7060,7060,7060,0
|
|
20230628,121700,20463670,7060,7060,7060,7060,0
|
|
20230628,121600,20463670,7060,7060,7060,7060,0
|
|
20230628,121500,20463670,7060,7060,7060,7060,1
|
|
20230628,121400,20456610,7040,7040,7040,7040,0
|
|
20230628,121300,20456610,7040,7040,7040,7040,0
|
|
20230628,121200,20456610,7040,7040,7040,7040,0
|
|
20230628,121100,20456610,7040,7040,7040,7040,0
|
|
20230628,121000,20456610,7040,7040,7040,7040,0
|
|
20230628,120900,20456610,7040,7040,7040,7040,400
|
|
20230628,120800,17640610,7040,7040,7040,7040,0
|
|
20230628,120700,17640610,7040,7040,7040,7040,0
|
|
20230628,120600,17640610,7040,7040,7040,7040,0
|
|
20230628,120500,17640610,7040,7040,7040,7040,200
|
|
20230628,120400,16232610,7040,7040,7040,7040,0
|
|
20230628,120300,16232610,7040,7050,7050,7040,4
|
|
20230628,120200,16204420,7080,7080,7080,7080,0
|
|
20230628,120100,16204420,7080,7080,7080,7080,0
|
|
20230628,120000,16204420,7080,7080,7080,7080,0
|
|
20230628,115900,16204420,7080,7080,7080,7080,0
|
|
20230628,115800,16204420,7080,7080,7080,7080,0
|
|
20230628,115700,16204420,7080,7080,7080,7080,0
|
|
20230628,115600,16204420,7080,7080,7080,7080,0
|
|
20230628,115500,16204420,7080,7080,7080,7080,0
|
|
20230628,115400,16204420,7080,7080,7080,7080,0
|
|
20230628,115300,16204420,7080,7080,7080,7080,0
|
|
20230628,115200,16204420,7080,7080,7080,7080,0
|
|
20230628,115100,16204420,7080,7080,7080,7080,0
|
|
20230628,115000,16204420,7080,7080,7080,7080,0
|
|
20230628,114900,16204420,7080,7080,7080,7080,0
|
|
20230628,114800,16204420,7080,7080,7080,7080,0
|
|
20230628,114700,16204420,7080,7080,7080,7080,0
|
|
20230628,114600,16204420,7080,7080,7080,7080,0
|
|
20230628,114500,16204420,7080,7080,7080,7080,75
|
|
20230628,114400,15673420,7080,7080,7080,7080,16
|
|
20230628,114300,15560140,7080,7080,7080,7080,218
|
|
20230628,114200,14016700,7080,7080,7080,7080,0
|
|
20230628,114100,14016700,7080,7080,7080,7080,0
|
|
20230628,114000,14016700,7080,7080,7080,7080,193
|
|
20230628,113900,12650260,7080,7080,7080,7080,0
|
|
20230628,113800,12650260,7080,7080,7080,7080,0
|
|
20230628,113700,12650260,7080,7080,7080,7080,0
|
|
20230628,113600,12650260,7080,7080,7080,7080,0
|
|
20230628,113500,12650260,7080,7080,7080,7080,0
|
|
20230628,113400,12650260,7080,7080,7080,7080,0
|
|
20230628,113300,12650260,7080,7080,7080,7080,0
|
|
20230628,113200,12650260,7080,7080,7080,7080,1
|
|
20230628,113100,12643180,7030,7030,7030,7030,0
|
|
20230628,113000,12643180,7030,7030,7030,7030,0
|
|
20230628,112900,12643180,7030,7030,7030,7030,0
|
|
20230628,112800,12643180,7030,7030,7030,7030,0
|
|
20230628,112700,12643180,7030,7030,7030,7030,0
|
|
20230628,112600,12643180,7030,7030,7030,7030,0
|
|
20230628,112500,12643180,7030,7030,7030,7030,0
|
|
20230628,112400,12643180,7030,7030,7030,7030,0
|
|
20230628,112300,12643180,7030,7030,7030,7030,72
|
|
20230628,112200,12137020,7040,7040,7040,7040,0
|
|
20230628,112100,12137020,7040,7040,7040,7040,0
|
|
20230628,112000,12137020,7040,7040,7040,7040,0
|
|
20230628,111900,12137020,7040,7040,7040,7040,0
|
|
20230628,111800,12137020,7040,7040,7040,7040,198
|
|
20230628,111700,10743100,7050,7050,7050,7040,302
|
|
20230628,111600,8617000,7040,7040,7040,7040,0
|
|
20230628,111500,8617000,7040,7070,7070,7040,150
|
|
20230628,111400,7559770,7090,7090,7090,7090,0
|
|
20230628,111300,7559770,7090,7090,7090,7090,0
|
|
20230628,111200,7559770,7090,7090,7090,7090,0
|
|
20230628,111100,7559770,7090,7090,7090,7090,0
|
|
20230628,111000,7559770,7090,7090,7090,7090,0
|
|
20230628,110900,7559770,7090,7090,7090,7090,0
|
|
20230628,110800,7559770,7090,7090,7090,7090,0
|
|
20230628,110700,7559770,7090,7090,7090,7090,0
|
|
20230628,110600,7559770,7090,7090,7090,7090,0
|
|
20230628,110500,7559770,7090,7090,7090,7090,0
|
|
20230628,110400,7559770,7090,7090,7090,7090,1
|
|
20230628,110300,7552680,7070,7070,7070,7070,0
|
|
20230628,110200,7552680,7070,7070,7070,7070,0
|
|
20230628,110100,7552680,7070,7070,7070,7070,0
|
|
20230628,110000,7552680,7070,7070,7070,7070,0
|
|
20230628,105900,7552680,7070,7070,7070,7070,0
|
|
20230628,105800,7552680,7070,7070,7070,7070,0
|
|
20230628,105700,7552680,7070,7070,7070,7070,0
|
|
20230628,105600,7552680,7070,7070,7070,7070,0
|
|
20230628,105500,7552680,7070,7070,7070,7070,0
|
|
20230628,105400,7552680,7070,7070,7070,7070,0
|
|
20230628,105300,7552680,7070,7070,7070,7070,0
|
|
20230628,105200,7552680,7070,7070,7070,7070,0
|
|
20230628,105100,7552680,7070,7070,7070,7070,0
|
|
20230628,105000,7552680,7070,7070,7070,7070,412
|
|
20230628,104900,4639840,7100,7100,7100,7100,0
|
|
20230628,104800,4639840,7100,7070,7100,7070,201
|
|
20230628,104700,3218740,7070,7080,7080,7070,34
|
|
20230628,104600,2978160,7100,7100,7100,7100,20
|
|
20230628,104500,2836160,7100,7100,7100,7100,1
|
|
20230628,104400,2829060,7090,7090,7090,7090,0
|
|
20230628,104300,2829060,7090,7080,7090,7080,151
|
|
20230628,104200,1758480,7110,7110,7110,7110,0
|
|
20230628,104100,1758480,7110,7110,7110,7110,0
|
|
20230628,104000,1758480,7110,7110,7110,7110,0
|
|
20230628,103900,1758480,7110,7110,7110,7110,0
|
|
20230628,103800,1758480,7110,7110,7110,7110,0
|
|
20230628,103700,1758480,7110,7110,7110,7110,0
|
|
20230628,103600,1758480,7110,7110,7110,7110,0
|
|
20230628,103500,1758480,7110,7110,7110,7110,0
|
|
20230628,103400,1758480,7110,7110,7110,7110,0
|
|
20230628,103300,1758480,7110,7110,7110,7110,0
|
|
20230628,103200,1758480,7110,7110,7110,7110,0
|
|
20230628,103100,1758480,7110,7110,7110,7110,0
|
|
20230628,103000,1758480,7110,7110,7110,7110,0
|
|
20230628,102900,1758480,7110,7110,7110,7110,0
|
|
20230628,102800,1758480,7110,7110,7110,7110,0
|
|
20230628,102700,1758480,7110,7110,7110,7110,0
|
|
20230628,102600,1758480,7110,7110,7110,7110,0
|
|
20230628,102500,1758480,7110,7110,7110,7110,0
|
|
20230628,102400,1758480,7110,7110,7110,7110,0
|
|
20230628,102300,1758480,7110,7110,7110,7110,0
|
|
20230628,102200,1758480,7110,7110,7110,7110,0
|
|
20230628,102100,1758480,7110,7110,7110,7110,0
|
|
20230628,102000,1758480,7110,7110,7110,7110,0
|
|
20230628,101900,1758480,7110,7110,7110,7110,0
|
|
20230628,101800,1758480,7110,7110,7110,7110,0
|
|
20230628,101700,1758480,7110,7110,7110,7110,0
|
|
20230628,101600,1758480,7110,7110,7110,7110,0
|
|
20230628,101500,1758480,7110,7080,7110,7080,3
|
|
20230628,101400,1737210,7070,7070,7070,7070,0
|
|
20230628,101300,1737210,7070,7070,7070,7070,0
|
|
20230628,101200,1737210,7070,7070,7070,7070,0
|
|
20230628,101100,1737210,7070,7070,7070,7070,0
|
|
20230628,101000,1737210,7070,7070,7070,7070,0
|
|
20230628,100900,1737210,7070,7070,7070,7070,0
|
|
20230628,100800,1737210,7070,7070,7070,7070,67
|
|
20230628,100700,1263520,7080,7080,7080,7080,1
|
|
20230628,100600,1256440,7080,7080,7080,7080,0
|
|
20230628,100500,1256440,7080,7080,7080,7080,1
|
|
20230628,100400,1249360,7110,7110,7110,7110,0
|
|
20230628,100300,1249360,7110,7110,7110,7110,0
|
|
20230628,100200,1249360,7110,7110,7110,7110,0
|
|
20230628,100100,1249360,7110,7110,7110,7110,0
|
|
20230628,100000,1249360,7110,7110,7110,7110,14
|
|
20230628,095900,1149820,7070,7070,7070,7070,0
|
|
20230628,095800,1149820,7070,7070,7070,7070,0
|
|
20230628,095700,1149820,7070,7070,7070,7070,0
|
|
20230628,095600,1149820,7070,7070,7070,7070,0
|
|
20230628,095500,1149820,7070,7070,7070,7070,0
|
|
20230628,095400,1149820,7070,7070,7070,7070,0
|
|
20230628,095300,1149820,7070,7070,7070,7070,20
|
|
20230628,095200,1008420,7120,7120,7120,7120,0
|
|
20230628,095100,1008420,7120,7120,7120,7120,0
|
|
20230628,095000,1008420,7120,7070,7120,7070,2
|
|
20230628,094900,994230,7120,7120,7120,7120,0
|
|
20230628,094800,994230,7120,7120,7120,7120,0
|
|
20230628,094700,994230,7120,7120,7120,7120,0
|
|
20230628,094600,994230,7120,7120,7120,7120,0
|
|
20230628,094500,994230,7120,7120,7120,7120,0
|
|
20230628,094400,994230,7120,7120,7120,7120,0
|
|
20230628,094300,994230,7120,7120,7120,7120,0
|
|
20230628,094200,994230,7120,7120,7120,7120,0
|
|
20230628,094100,994230,7120,7120,7120,7120,0
|
|
20230628,094000,994230,7120,7120,7120,7120,0
|
|
20230628,093900,994230,7120,7120,7120,7120,0
|
|
20230628,093800,994230,7120,7120,7120,7120,0
|
|
20230628,093700,994230,7120,7120,7120,7120,2
|
|
20230628,093600,979990,7100,7100,7100,7100,1
|
|
20230628,093500,972890,7120,7120,7120,7120,0
|
|
20230628,093400,972890,7120,7120,7120,7120,0
|
|
20230628,093300,972890,7120,7120,7120,7120,0
|
|
20230628,093200,972890,7120,7120,7120,7120,0
|
|
20230628,093100,972890,7120,7120,7120,7120,1
|
|
20230628,093000,965770,7120,7120,7120,7120,0
|
|
20230628,092900,965770,7120,7120,7120,7120,0
|
|
20230628,092800,965770,7120,7120,7120,7120,0
|
|
20230628,092700,965770,7120,7120,7120,7120,0
|
|
20230628,092600,965770,7120,7120,7120,7120,1
|
|
20230628,092500,958650,7070,7070,7070,7070,0
|
|
20230628,092400,958650,7070,7070,7070,7070,0
|
|
20230628,092300,958650,7070,7070,7070,7070,0
|
|
20230628,092200,958650,7070,7070,7070,7070,0
|
|
20230628,092100,958650,7070,7070,7070,7070,0
|
|
20230628,092000,958650,7070,7070,7070,7070,0
|
|
20230628,091900,958650,7070,7070,7070,7070,0
|
|
20230628,091800,958650,7070,7070,7070,7070,0
|
|
20230628,091700,958650,7070,7070,7070,7070,0
|
|
20230628,091600,958650,7070,7070,7070,7070,0
|
|
20230628,091500,958650,7070,7070,7070,7070,2
|
|
20230628,091400,944510,7070,7070,7070,7070,0
|
|
20230628,091300,944510,7070,7070,7070,7070,0
|
|
20230628,091200,944510,7070,7070,7070,7070,0
|
|
20230628,091100,944510,7070,7070,7070,7070,0
|
|
20230628,091000,944510,7070,7070,7070,7070,0
|
|
20230628,090900,944510,7070,7070,7070,7070,29
|
|
20230628,090800,739480,7070,7070,7070,7070,0
|
|
20230628,090700,739480,7070,7070,7070,7070,33
|
|
20230628,090600,506170,7070,7070,7070,7070,0
|
|
20230628,090500,506170,7070,7070,7070,7070,1
|
|
20230628,090400,499100,7130,7130,7130,7130,0
|
|
20230628,090300,499100,7130,7130,7130,7130,0
|
|
20230628,090200,499100,7130,7130,7130,7130,0
|
|
20230628,090100,499100,7130,7130,7130,7130,0
|
|
20230628,090000,499100,7130,7130,7130,7130,70
|