683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202000,116661970,7330,7330,7330,7330,545
|
|
20230628,201900,116661970,7330,7330,7330,7330,0
|
|
20230628,201800,116661970,7330,7330,7330,7330,0
|
|
20230628,201700,116661970,7330,7330,7330,7330,0
|
|
20230628,201600,116661970,7330,7330,7330,7330,0
|
|
20230628,201500,116661970,7330,7330,7330,7330,0
|
|
20230628,201400,116661970,7330,7330,7330,7330,0
|
|
20230628,201300,116661970,7330,7330,7330,7330,0
|
|
20230628,201200,116661970,7330,7330,7330,7330,0
|
|
20230628,201100,116661970,7330,7330,7330,7330,0
|
|
20230628,201000,116661970,7330,7330,7330,7330,0
|
|
20230628,200900,116661970,7330,7330,7330,7330,0
|
|
20230628,200800,116661970,7330,7330,7330,7330,0
|
|
20230628,200700,116661970,7330,7330,7330,7330,0
|
|
20230628,200600,116661970,7330,7330,7330,7330,0
|
|
20230628,200500,116661970,7330,7330,7330,7330,0
|
|
20230628,200400,116661970,7330,7330,7330,7330,0
|
|
20230628,200300,116661970,7330,7330,7330,7330,0
|
|
20230628,200200,116661970,7330,7330,7330,7330,0
|
|
20230628,200100,116661970,7330,7330,7330,7330,0
|
|
20230628,200000,116661970,7330,7330,7330,7330,0
|
|
20230628,195900,116661970,7330,7330,7330,7330,0
|
|
20230628,195800,116661970,7330,7330,7330,7330,0
|
|
20230628,195700,116661970,7330,7330,7330,7330,0
|
|
20230628,195600,116661970,7330,7330,7330,7330,0
|
|
20230628,195500,116661970,7330,7330,7330,7330,0
|
|
20230628,195400,116661970,7330,7330,7330,7330,0
|
|
20230628,195300,116661970,7330,7330,7330,7330,0
|
|
20230628,195200,116661970,7330,7330,7330,7330,0
|
|
20230628,195100,116661970,7330,7330,7330,7330,0
|
|
20230628,195000,116661970,7330,7330,7330,7330,545
|
|
20230628,194900,116661970,7330,7330,7330,7330,0
|
|
20230628,194800,116661970,7330,7330,7330,7330,0
|
|
20230628,194700,116661970,7330,7330,7330,7330,0
|
|
20230628,194600,116661970,7330,7330,7330,7330,0
|
|
20230628,194500,116661970,7330,7330,7330,7330,0
|
|
20230628,194400,116661970,7330,7330,7330,7330,0
|
|
20230628,194300,116661970,7330,7330,7330,7330,0
|
|
20230628,194200,116661970,7330,7330,7330,7330,0
|
|
20230628,194100,116661970,7330,7330,7330,7330,0
|
|
20230628,194000,116661970,7330,7330,7330,7330,0
|
|
20230628,193900,116661970,7330,7330,7330,7330,0
|
|
20230628,193800,116661970,7330,7330,7330,7330,0
|
|
20230628,193700,116661970,7330,7330,7330,7330,0
|
|
20230628,193600,116661970,7330,7330,7330,7330,0
|
|
20230628,193500,116661970,7330,7330,7330,7330,0
|
|
20230628,193400,116661970,7330,7330,7330,7330,0
|
|
20230628,193300,116661970,7330,7330,7330,7330,0
|
|
20230628,193200,116661970,7330,7330,7330,7330,0
|
|
20230628,193100,116661970,7330,7330,7330,7330,0
|
|
20230628,193000,116661970,7330,7330,7330,7330,0
|
|
20230628,192900,116661970,7330,7330,7330,7330,0
|
|
20230628,192800,116661970,7330,7330,7330,7330,0
|
|
20230628,192700,116661970,7330,7330,7330,7330,0
|
|
20230628,192600,116661970,7330,7330,7330,7330,0
|
|
20230628,192500,116661970,7330,7330,7330,7330,0
|
|
20230628,192400,116661970,7330,7330,7330,7330,0
|
|
20230628,192300,116661970,7330,7330,7330,7330,0
|
|
20230628,192200,116661970,7330,7330,7330,7330,0
|
|
20230628,192100,116661970,7330,7330,7330,7330,0
|
|
20230628,192000,116661970,7330,7330,7330,7330,545
|
|
20230628,191900,116661970,7330,7330,7330,7330,0
|
|
20230628,191800,116661970,7330,7330,7330,7330,0
|
|
20230628,191700,116661970,7330,7330,7330,7330,0
|
|
20230628,191600,116661970,7330,7330,7330,7330,0
|
|
20230628,191500,116661970,7330,7330,7330,7330,0
|
|
20230628,191400,116661970,7330,7330,7330,7330,0
|
|
20230628,191300,116661970,7330,7330,7330,7330,0
|
|
20230628,191200,116661970,7330,7330,7330,7330,0
|
|
20230628,191100,116661970,7330,7330,7330,7330,0
|
|
20230628,191000,116661970,7330,7330,7330,7330,0
|
|
20230628,190900,116661970,7330,7330,7330,7330,0
|
|
20230628,190800,116661970,7330,7330,7330,7330,0
|
|
20230628,190700,116661970,7330,7330,7330,7330,0
|
|
20230628,190600,116661970,7330,7330,7330,7330,0
|
|
20230628,190500,116661970,7330,7330,7330,7330,0
|
|
20230628,190400,116661970,7330,7330,7330,7330,0
|
|
20230628,190300,116661970,7330,7330,7330,7330,0
|
|
20230628,190200,116661970,7330,7330,7330,7330,0
|
|
20230628,190100,116661970,7330,7330,7330,7330,0
|
|
20230628,190000,116661970,7330,7330,7330,7330,0
|
|
20230628,185900,116661970,7330,7330,7330,7330,0
|
|
20230628,185800,116661970,7330,7330,7330,7330,0
|
|
20230628,185700,116661970,7330,7330,7330,7330,0
|
|
20230628,185600,116661970,7330,7330,7330,7330,0
|
|
20230628,185500,116661970,7330,7330,7330,7330,0
|
|
20230628,185400,116661970,7330,7330,7330,7330,0
|
|
20230628,185300,116661970,7330,7330,7330,7330,0
|
|
20230628,185200,116661970,7330,7330,7330,7330,0
|
|
20230628,185100,116661970,7330,7330,7330,7330,0
|
|
20230628,185000,116661970,7330,7330,7330,7330,545
|
|
20230628,184900,116661970,7330,7330,7330,7330,0
|
|
20230628,184800,116661970,7330,7330,7330,7330,0
|
|
20230628,184700,116661970,7330,7330,7330,7330,0
|
|
20230628,184600,116661970,7330,7330,7330,7330,0
|
|
20230628,184500,116661970,7330,7330,7330,7330,0
|
|
20230628,184400,116661970,7330,7330,7330,7330,0
|
|
20230628,184300,116661970,7330,7330,7330,7330,0
|
|
20230628,184200,116661970,7330,7330,7330,7330,0
|
|
20230628,184100,116661970,7330,7330,7330,7330,0
|
|
20230628,184000,116661970,7330,7330,7330,7330,0
|
|
20230628,183900,116661970,7330,7330,7330,7330,0
|
|
20230628,183800,116661970,7330,7330,7330,7330,0
|
|
20230628,183700,116661970,7330,7330,7330,7330,0
|
|
20230628,183600,116661970,7330,7330,7330,7330,0
|
|
20230628,183500,116661970,7330,7330,7330,7330,0
|
|
20230628,183400,116661970,7330,7330,7330,7330,0
|
|
20230628,183300,116661970,7330,7330,7330,7330,0
|
|
20230628,183200,116661970,7330,7330,7330,7330,0
|
|
20230628,183100,116661970,7330,7330,7330,7330,0
|
|
20230628,183000,116661970,7330,7330,7330,7330,0
|
|
20230628,182900,116661970,7330,7330,7330,7330,0
|
|
20230628,182800,116661970,7330,7330,7330,7330,0
|
|
20230628,182700,116661970,7330,7330,7330,7330,0
|
|
20230628,182600,116661970,7330,7330,7330,7330,0
|
|
20230628,182500,116661970,7330,7330,7330,7330,0
|
|
20230628,182400,116661970,7330,7330,7330,7330,0
|
|
20230628,182300,116661970,7330,7330,7330,7330,0
|
|
20230628,182200,116661970,7330,7330,7330,7330,0
|
|
20230628,182100,116661970,7330,7330,7330,7330,0
|
|
20230628,182000,116661970,7330,7330,7330,7330,545
|
|
20230628,181900,116661970,7330,7330,7330,7330,0
|
|
20230628,181800,116661970,7330,7330,7330,7330,0
|
|
20230628,181700,116661970,7330,7330,7330,7330,0
|
|
20230628,181600,116661970,7330,7330,7330,7330,0
|
|
20230628,181500,116661970,7330,7330,7330,7330,0
|
|
20230628,181400,116661970,7330,7330,7330,7330,0
|
|
20230628,181300,116661970,7330,7330,7330,7330,0
|
|
20230628,181200,116661970,7330,7330,7330,7330,0
|
|
20230628,181100,116661970,7330,7330,7330,7330,0
|
|
20230628,181000,116661970,7330,7330,7330,7330,0
|
|
20230628,180900,116661970,7330,7330,7330,7330,0
|
|
20230628,180800,116661970,7330,7330,7330,7330,0
|
|
20230628,180700,116661970,7330,7330,7330,7330,0
|
|
20230628,180600,116661970,7330,7330,7330,7330,0
|
|
20230628,180500,116661970,7330,7330,7330,7330,0
|
|
20230628,180400,116661970,7330,7330,7330,7330,0
|
|
20230628,180300,116661970,7330,7330,7330,7330,0
|
|
20230628,180200,116661970,7330,7330,7330,7330,0
|
|
20230628,180100,116661970,7330,7330,7330,7330,0
|
|
20230628,180000,116661970,7330,7330,7330,7330,0
|
|
20230628,175900,116661970,7330,7330,7330,7330,0
|
|
20230628,175800,116661970,7330,7330,7330,7330,0
|
|
20230628,175700,116661970,7330,7330,7330,7330,0
|
|
20230628,175600,116661970,7330,7330,7330,7330,0
|
|
20230628,175500,116661970,7330,7330,7330,7330,0
|
|
20230628,175400,116661970,7330,7330,7330,7330,0
|
|
20230628,175300,116661970,7330,7330,7330,7330,0
|
|
20230628,175200,116661970,7330,7330,7330,7330,0
|
|
20230628,175100,116661970,7330,7330,7330,7330,0
|
|
20230628,175000,116661970,7330,7330,7330,7330,545
|
|
20230628,174900,116661970,7330,7330,7330,7330,0
|
|
20230628,174800,116661970,7330,7330,7330,7330,0
|
|
20230628,174700,116661970,7330,7330,7330,7330,0
|
|
20230628,174600,116661970,7330,7330,7330,7330,0
|
|
20230628,174500,116661970,7330,7330,7330,7330,0
|
|
20230628,174400,116661970,7330,7330,7330,7330,0
|
|
20230628,174300,116661970,7330,7330,7330,7330,0
|
|
20230628,174200,116661970,7330,7330,7330,7330,0
|
|
20230628,174100,116661970,7330,7330,7330,7330,0
|
|
20230628,174000,116661970,7330,7330,7330,7330,0
|
|
20230628,173900,116661970,7330,7330,7330,7330,0
|
|
20230628,173800,116661970,7330,7330,7330,7330,0
|
|
20230628,173700,116661970,7330,7330,7330,7330,0
|
|
20230628,173600,116661970,7330,7330,7330,7330,0
|
|
20230628,173500,116661970,7330,7330,7330,7330,0
|
|
20230628,173400,116661970,7330,7330,7330,7330,0
|
|
20230628,173300,116661970,7330,7330,7330,7330,0
|
|
20230628,173200,116661970,7330,7330,7330,7330,0
|
|
20230628,173100,116661970,7330,7330,7330,7330,0
|
|
20230628,173000,116661970,7330,7330,7330,7330,0
|
|
20230628,172900,116661970,7330,7330,7330,7330,0
|
|
20230628,172800,116661970,7330,7330,7330,7330,0
|
|
20230628,172700,116661970,7330,7330,7330,7330,0
|
|
20230628,172600,116661970,7330,7330,7330,7330,0
|
|
20230628,172500,116661970,7330,7330,7330,7330,0
|
|
20230628,172400,116661970,7330,7330,7330,7330,0
|
|
20230628,172300,116661970,7330,7330,7330,7330,0
|
|
20230628,172200,116661970,7330,7330,7330,7330,0
|
|
20230628,172100,116661970,7330,7330,7330,7330,0
|
|
20230628,172000,116661970,7330,7330,7330,7330,545
|
|
20230628,171900,116661970,7330,7330,7330,7330,0
|
|
20230628,171800,116661970,7330,7330,7330,7330,0
|
|
20230628,171700,116661970,7330,7330,7330,7330,0
|
|
20230628,171600,116661970,7330,7330,7330,7330,0
|
|
20230628,171500,116661970,7330,7330,7330,7330,0
|
|
20230628,171400,116661970,7330,7330,7330,7330,0
|
|
20230628,171300,116661970,7330,7330,7330,7330,0
|
|
20230628,171200,116661970,7330,7330,7330,7330,0
|
|
20230628,171100,116661970,7330,7330,7330,7330,0
|
|
20230628,171000,116661970,7330,7330,7330,7330,0
|
|
20230628,170900,116661970,7330,7330,7330,7330,0
|
|
20230628,170800,116661970,7330,7330,7330,7330,0
|
|
20230628,170700,116661970,7330,7330,7330,7330,0
|
|
20230628,170600,116661970,7330,7330,7330,7330,0
|
|
20230628,170500,116661970,7330,7330,7330,7330,0
|
|
20230628,170400,116661970,7330,7330,7330,7330,0
|
|
20230628,170300,116661970,7330,7330,7330,7330,0
|
|
20230628,170200,116661970,7330,7330,7330,7330,0
|
|
20230628,170100,116661970,7330,7330,7330,7330,0
|
|
20230628,170000,116661970,7330,7330,7330,7330,0
|
|
20230628,165900,116661970,7330,7330,7330,7330,0
|
|
20230628,165800,116661970,7330,7330,7330,7330,0
|
|
20230628,165700,116661970,7330,7330,7330,7330,0
|
|
20230628,165600,116661970,7330,7330,7330,7330,0
|
|
20230628,165500,116661970,7330,7330,7330,7330,0
|
|
20230628,165400,116661970,7330,7330,7330,7330,0
|
|
20230628,165300,116661970,7330,7330,7330,7330,0
|
|
20230628,165200,116661970,7330,7330,7330,7330,0
|
|
20230628,165100,116661970,7330,7330,7330,7330,0
|
|
20230628,165000,116661970,7330,7330,7330,7330,545
|
|
20230628,164900,116661970,7330,7330,7330,7330,0
|
|
20230628,164800,116661970,7330,7330,7330,7330,0
|
|
20230628,164700,116661970,7330,7330,7330,7330,0
|
|
20230628,164600,116661970,7330,7330,7330,7330,0
|
|
20230628,164500,116661970,7330,7330,7330,7330,0
|
|
20230628,164400,116661970,7330,7330,7330,7330,0
|
|
20230628,164300,116661970,7330,7330,7330,7330,0
|
|
20230628,164200,116661970,7330,7330,7330,7330,0
|
|
20230628,164100,116661970,7330,7330,7330,7330,0
|
|
20230628,164000,116661970,7330,7330,7330,7330,0
|
|
20230628,163900,116661970,7330,7330,7330,7330,0
|
|
20230628,163800,116661970,7330,7330,7330,7330,0
|
|
20230628,163700,116661970,7330,7330,7330,7330,0
|
|
20230628,163600,116661970,7330,7330,7330,7330,0
|
|
20230628,163500,116661970,7330,7330,7330,7330,0
|
|
20230628,163400,116661970,7330,7330,7330,7330,0
|
|
20230628,163300,116661970,7330,7330,7330,7330,0
|
|
20230628,163200,116661970,7330,7330,7330,7330,0
|
|
20230628,163100,116661970,7330,7330,7330,7330,0
|
|
20230628,163000,116661970,7330,7330,7330,7330,0
|
|
20230628,162900,116661970,7330,7330,7330,7330,0
|
|
20230628,162800,116661970,7330,7330,7330,7330,0
|
|
20230628,162700,116661970,7330,7330,7330,7330,0
|
|
20230628,162600,116661970,7330,7330,7330,7330,0
|
|
20230628,162500,116661970,7330,7330,7330,7330,0
|
|
20230628,162400,116661970,7330,7330,7330,7330,0
|
|
20230628,162300,116661970,7330,7330,7330,7330,0
|
|
20230628,162200,116661970,7330,7330,7330,7330,0
|
|
20230628,162100,116661970,7330,7330,7330,7330,0
|
|
20230628,162000,116661970,7330,7330,7330,7330,545
|
|
20230628,161900,116661970,7330,7330,7330,7330,0
|
|
20230628,161800,116661970,7330,7330,7330,7330,0
|
|
20230628,161700,116661970,7330,7330,7330,7330,0
|
|
20230628,161600,116661970,7330,7330,7330,7330,0
|
|
20230628,161500,116661970,7330,7330,7330,7330,0
|
|
20230628,161400,116661970,7330,7330,7330,7330,0
|
|
20230628,161300,116661970,7330,7330,7330,7330,0
|
|
20230628,161200,116661970,7330,7330,7330,7330,0
|
|
20230628,161100,116661970,7330,7330,7330,7330,0
|
|
20230628,161000,116661970,7330,7330,7330,7330,0
|
|
20230628,160900,116661970,7330,7330,7330,7330,0
|
|
20230628,160800,116661970,7330,7330,7330,7330,0
|
|
20230628,160700,116661970,7330,7330,7330,7330,0
|
|
20230628,160600,116661970,7330,7330,7330,7330,0
|
|
20230628,160500,116661970,7330,7330,7330,7330,0
|
|
20230628,160400,116661970,7330,7330,7330,7330,0
|
|
20230628,160300,116661970,7330,7330,7330,7330,0
|
|
20230628,160200,116661970,7330,7330,7330,7330,0
|
|
20230628,160100,116661970,7330,7330,7330,7330,0
|
|
20230628,160000,116661970,7330,7330,7330,7330,0
|
|
20230628,155900,116661970,7330,7330,7330,7330,0
|
|
20230628,155800,116661970,7330,7330,7330,7330,0
|
|
20230628,155700,116661970,7330,7330,7330,7330,0
|
|
20230628,155600,116661970,7330,7330,7330,7330,0
|
|
20230628,155500,116661970,7330,7330,7330,7330,0
|
|
20230628,155400,116661970,7330,7330,7330,7330,0
|
|
20230628,155300,116661970,7330,7330,7330,7330,0
|
|
20230628,155200,116661970,7330,7330,7330,7330,0
|
|
20230628,155100,116661970,7330,7330,7330,7330,0
|
|
20230628,155000,116661970,7330,7330,7330,7330,545
|
|
20230628,154900,116661970,7330,7330,7330,7330,0
|
|
20230628,154800,116661970,7330,7330,7330,7330,0
|
|
20230628,154700,116661970,7330,7330,7330,7330,0
|
|
20230628,154600,116661970,7330,7330,7330,7330,0
|
|
20230628,154500,116661970,7330,7330,7330,7330,0
|
|
20230628,154400,116661970,7330,7330,7330,7330,0
|
|
20230628,154300,116661970,7330,7330,7330,7330,0
|
|
20230628,154200,116661970,7330,7330,7330,7330,0
|
|
20230628,154100,116661970,7330,7330,7330,7330,0
|
|
20230628,154000,116661970,7330,7330,7330,7330,0
|
|
20230628,153900,116661970,7330,7330,7330,7330,0
|
|
20230628,153800,116661970,7330,7330,7330,7330,0
|
|
20230628,153700,116661970,7330,7330,7330,7330,0
|
|
20230628,153600,116661970,7330,7330,7330,7330,0
|
|
20230628,153500,116661970,7330,7330,7330,7330,0
|
|
20230628,153400,116661970,7330,7330,7330,7330,0
|
|
20230628,153300,116661970,7330,7330,7330,7330,0
|
|
20230628,153200,116661970,7330,7330,7330,7330,0
|
|
20230628,153100,116661970,7330,7330,7330,7330,0
|
|
20230628,153000,116661970,7330,7330,7330,7330,545
|
|
20230628,152900,112667120,7260,7260,7260,7260,0
|
|
20230628,152800,112667120,7260,7260,7260,7260,0
|
|
20230628,152700,112667120,7260,7260,7260,7260,0
|
|
20230628,152600,112667120,7260,7260,7260,7260,0
|
|
20230628,152500,112667120,7260,7260,7260,7260,0
|
|
20230628,152400,112667120,7260,7260,7260,7260,0
|
|
20230628,152300,112667120,7260,7260,7260,7260,0
|
|
20230628,152200,112667120,7260,7260,7260,7260,0
|
|
20230628,152100,112667120,7260,7260,7260,7260,0
|
|
20230628,152000,112667120,7260,7260,7260,7260,0
|
|
20230628,151900,112667120,7260,7280,7310,7260,6
|
|
20230628,151800,112623370,7270,7270,7270,7270,1
|
|
20230628,151700,112616100,7330,7330,7330,7330,3
|
|
20230628,151600,112594110,7330,7330,7330,7330,0
|
|
20230628,151500,112594110,7330,7330,7330,7330,0
|
|
20230628,151400,112594110,7330,7330,7330,7330,0
|
|
20230628,151300,112594110,7330,7330,7330,7330,0
|
|
20230628,151200,112594110,7330,7330,7330,7330,0
|
|
20230628,151100,112594110,7330,7330,7330,7330,0
|
|
20230628,151000,112594110,7330,7330,7330,7330,0
|
|
20230628,150900,112594110,7330,7300,7330,7300,34
|
|
20230628,150800,112345240,7260,7260,7260,7260,0
|
|
20230628,150700,112345240,7260,7260,7260,7260,0
|
|
20230628,150600,112345240,7260,7260,7260,7260,551
|
|
20230628,150500,108344980,7220,7300,7300,7220,2270
|
|
20230628,150400,91878590,7330,7330,7330,7330,0
|
|
20230628,150300,91878590,7330,7330,7330,7330,0
|
|
20230628,150200,91878590,7330,7330,7330,7330,0
|
|
20230628,150100,91878590,7330,7330,7330,7330,0
|
|
20230628,150000,91878590,7330,7330,7330,7330,0
|
|
20230628,145900,91878590,7330,7330,7330,7330,1
|
|
20230628,145800,91871260,7300,7300,7300,7300,0
|
|
20230628,145700,91871260,7300,7300,7300,7300,0
|
|
20230628,145600,91871260,7300,7300,7300,7300,0
|
|
20230628,145500,91871260,7300,7300,7300,7300,0
|
|
20230628,145400,91871260,7300,7300,7300,7300,0
|
|
20230628,145300,91871260,7300,7300,7300,7300,0
|
|
20230628,145200,91871260,7300,7300,7300,7300,0
|
|
20230628,145100,91871260,7300,7300,7300,7300,0
|
|
20230628,145000,91871260,7300,7300,7300,7300,0
|
|
20230628,144900,91871260,7300,7300,7300,7300,0
|
|
20230628,144800,91871260,7300,7300,7300,7300,68
|
|
20230628,144700,91374860,7300,7300,7300,7300,501
|
|
20230628,144600,87717560,7330,7330,7330,7330,0
|
|
20230628,144500,87717560,7330,7330,7330,7330,0
|
|
20230628,144400,87717560,7330,7320,7330,7290,1001
|
|
20230628,144300,80409220,7330,7330,7330,7330,1
|
|
20230628,144200,80401890,7320,7320,7320,7320,0
|
|
20230628,144100,80401890,7320,7320,7320,7320,0
|
|
20230628,144000,80401890,7320,7320,7320,7320,0
|
|
20230628,143900,80401890,7320,7320,7320,7320,0
|
|
20230628,143800,80401890,7320,7320,7320,7320,0
|
|
20230628,143700,80401890,7320,7320,7320,7320,5
|
|
20230628,143600,80365290,7330,7330,7330,7330,0
|
|
20230628,143500,80365290,7330,7330,7330,7330,0
|
|
20230628,143400,80365290,7330,7330,7330,7330,0
|
|
20230628,143300,80365290,7330,7330,7330,7330,0
|
|
20230628,143200,80365290,7330,7330,7330,7330,69
|
|
20230628,143100,79859520,7320,7320,7320,7320,0
|
|
20230628,143000,79859520,7320,7320,7320,7320,0
|
|
20230628,142900,79859520,7320,7320,7320,7320,195
|
|
20230628,142800,78432120,7340,7340,7340,7340,0
|
|
20230628,142700,78432120,7340,7340,7340,7340,0
|
|
20230628,142600,78432120,7340,7340,7340,7340,0
|
|
20230628,142500,78432120,7340,7340,7340,7340,0
|
|
20230628,142400,78432120,7340,7340,7340,7340,0
|
|
20230628,142300,78432120,7340,7340,7340,7340,0
|
|
20230628,142200,78432120,7340,7340,7340,7340,0
|
|
20230628,142100,78432120,7340,7340,7340,7340,0
|
|
20230628,142000,78432120,7340,7330,7340,7330,3
|
|
20230628,141900,78410110,7340,7330,7340,7330,2
|
|
20230628,141800,78395440,7300,7300,7300,7300,0
|
|
20230628,141700,78395440,7300,7300,7300,7300,0
|
|
20230628,141600,78395440,7300,7300,7300,7300,0
|
|
20230628,141500,78395440,7300,7300,7300,7300,0
|
|
20230628,141400,78395440,7300,7300,7300,7300,0
|
|
20230628,141300,78395440,7300,7300,7300,7300,0
|
|
20230628,141200,78395440,7300,7300,7300,7300,0
|
|
20230628,141100,78395440,7300,7300,7300,7300,0
|
|
20230628,141000,78395440,7300,7300,7300,7300,0
|
|
20230628,140900,78395440,7300,7300,7300,7300,0
|
|
20230628,140800,78395440,7300,7300,7300,7300,20
|
|
20230628,140700,78249440,7300,7300,7300,7300,0
|
|
20230628,140600,78249440,7300,7300,7300,7300,0
|
|
20230628,140500,78249440,7300,7300,7300,7300,100
|
|
20230628,140400,77519440,7320,7320,7320,7320,44
|
|
20230628,140300,77197360,7300,7300,7300,7300,0
|
|
20230628,140200,77197360,7300,7300,7300,7300,1
|
|
20230628,140100,77190060,7330,7330,7330,7330,0
|
|
20230628,140000,77190060,7330,7330,7330,7330,0
|
|
20230628,135900,77190060,7330,7330,7330,7330,0
|
|
20230628,135800,77190060,7330,7330,7330,7330,0
|
|
20230628,135700,77190060,7330,7330,7330,7330,0
|
|
20230628,135600,77190060,7330,7330,7330,7330,0
|
|
20230628,135500,77190060,7330,7330,7330,7330,0
|
|
20230628,135400,77190060,7330,7330,7330,7330,0
|
|
20230628,135300,77190060,7330,7330,7330,7330,0
|
|
20230628,135200,77190060,7330,7330,7330,7330,0
|
|
20230628,135100,77190060,7330,7300,7330,7300,3
|
|
20230628,135000,77168100,7300,7300,7300,7300,0
|
|
20230628,134900,77168100,7300,7300,7300,7300,0
|
|
20230628,134800,77168100,7300,7300,7300,7300,1
|
|
20230628,134700,77160800,7300,7300,7300,7300,1
|
|
20230628,134600,77153500,7350,7320,7350,7280,103
|
|
20230628,134500,76402790,7380,7300,7380,7240,129
|
|
20230628,134400,75464280,7340,7340,7340,7340,0
|
|
20230628,134300,75464280,7340,7340,7340,7340,0
|
|
20230628,134200,75464280,7340,7320,7340,7320,100
|
|
20230628,134100,74730300,7340,7320,7340,7320,250
|
|
20230628,134000,72895990,7330,7330,7330,7330,0
|
|
20230628,133900,72895990,7330,7330,7330,7330,0
|
|
20230628,133800,72895990,7330,7330,7330,7330,0
|
|
20230628,133700,72895990,7330,7330,7330,7330,0
|
|
20230628,133600,72895990,7330,7330,7330,7330,0
|
|
20230628,133500,72895990,7330,7330,7330,7330,0
|
|
20230628,133400,72895990,7330,7300,7330,7300,102
|
|
20230628,133300,72151340,7300,7300,7300,7300,0
|
|
20230628,133200,72151340,7300,7300,7300,7300,0
|
|
20230628,133100,72151340,7300,7300,7300,7300,0
|
|
20230628,133000,72151340,7300,7300,7300,7300,0
|
|
20230628,132900,72151340,7300,7300,7300,7300,0
|
|
20230628,132800,72151340,7300,7300,7300,7300,0
|
|
20230628,132700,72151340,7300,7300,7300,7300,0
|
|
20230628,132600,72151340,7300,7300,7300,7300,0
|
|
20230628,132500,72151340,7300,7300,7300,7300,408
|
|
20230628,132400,69172940,7310,7310,7310,7310,0
|
|
20230628,132300,69172940,7310,7310,7310,7310,0
|
|
20230628,132200,69172940,7310,7310,7310,7310,0
|
|
20230628,132100,69172940,7310,7310,7310,7310,100
|
|
20230628,132000,68441940,7310,7320,7320,7310,13
|
|
20230628,131900,68346900,7320,7320,7320,7320,0
|
|
20230628,131800,68346900,7320,7330,7330,7320,201
|
|
20230628,131700,66873580,7330,7330,7330,7330,0
|
|
20230628,131600,66873580,7330,7330,7330,7330,0
|
|
20230628,131500,66873580,7330,7330,7330,7330,0
|
|
20230628,131400,66873580,7330,7330,7330,7330,1
|
|
20230628,131300,66866250,7320,7330,7330,7320,10
|
|
20230628,131200,66793040,7340,7340,7340,7340,2
|
|
20230628,131100,66778360,7340,7340,7340,7340,0
|
|
20230628,131000,66778360,7340,7340,7340,7340,0
|
|
20230628,130900,66778360,7340,7340,7340,7340,0
|
|
20230628,130800,66778360,7340,7340,7340,7340,0
|
|
20230628,130700,66778360,7340,7340,7340,7340,0
|
|
20230628,130600,66778360,7340,7340,7340,7340,10
|
|
20230628,130500,66704960,7340,7340,7340,7340,0
|
|
20230628,130400,66704960,7340,7340,7340,7340,0
|
|
20230628,130300,66704960,7340,7340,7340,7340,0
|
|
20230628,130200,66704960,7340,7340,7340,7340,136
|
|
20230628,130100,65706720,7370,7370,7380,7350,609
|
|
20230628,130000,61230360,7390,7390,7390,7390,0
|
|
20230628,125900,61230360,7390,7390,7390,7390,0
|
|
20230628,125800,61230360,7390,7390,7390,7390,0
|
|
20230628,125700,61230360,7390,7390,7390,7390,0
|
|
20230628,125600,61230360,7390,7390,7390,7390,100
|
|
20230628,125500,60491360,7390,7390,7390,7390,0
|
|
20230628,125400,60491360,7390,7390,7390,7390,0
|
|
20230628,125300,60491360,7390,7390,7390,7390,0
|
|
20230628,125200,60491360,7390,7390,7390,7390,0
|
|
20230628,125100,60491360,7390,7390,7390,7390,0
|
|
20230628,125000,60491360,7390,7390,7390,7390,0
|
|
20230628,124900,60491360,7390,7390,7390,7390,0
|
|
20230628,124800,60491360,7390,7390,7390,7390,0
|
|
20230628,124700,60491360,7390,7380,7390,7380,2
|
|
20230628,124600,60476590,7390,7390,7390,7390,0
|
|
20230628,124500,60476590,7390,7390,7400,7380,1034
|
|
20230628,124400,52827010,7390,7350,7390,7350,404
|
|
20230628,124300,49846840,7360,7350,7360,7340,130
|
|
20230628,124200,48891240,7350,7330,7350,7330,30
|
|
20230628,124100,48671050,7340,7340,7340,7340,1
|
|
20230628,124000,48663710,7350,7350,7350,7350,0
|
|
20230628,123900,48663710,7350,7350,7350,7350,0
|
|
20230628,123800,48663710,7350,7350,7350,7350,0
|
|
20230628,123700,48663710,7350,7350,7350,7350,1
|
|
20230628,123600,48656360,7300,7310,7310,7300,179
|
|
20230628,123500,47349640,7340,7340,7340,7340,125
|
|
20230628,123400,46432140,7340,7330,7340,7330,40
|
|
20230628,123300,46138560,7330,7330,7330,7330,48
|
|
20230628,123200,45786720,7330,7330,7330,7300,10
|
|
20230628,123100,45713500,7340,7330,7340,7330,80
|
|
20230628,123000,45126980,7320,7320,7320,7320,1
|
|
20230628,122900,45119660,7310,7310,7310,7310,51
|
|
20230628,122800,44746850,7340,7340,7340,7340,116
|
|
20230628,122700,43895410,7320,7320,7320,7320,0
|
|
20230628,122600,43895410,7320,7310,7320,7310,185
|
|
20230628,122500,42542300,7300,7300,7300,7300,0
|
|
20230628,122400,42542300,7300,7300,7300,7300,47
|
|
20230628,122300,42199200,7300,7300,7300,7300,0
|
|
20230628,122200,42199200,7300,7300,7300,7300,0
|
|
20230628,122100,42199200,7300,7290,7300,7290,983
|
|
20230628,122000,35028430,7290,7290,7290,7290,0
|
|
20230628,121900,35028430,7290,7290,7290,7290,0
|
|
20230628,121800,35028430,7290,7290,7290,7290,0
|
|
20230628,121700,35028430,7290,7290,7290,7290,0
|
|
20230628,121600,35028430,7290,7290,7290,7290,0
|
|
20230628,121500,35028430,7290,7290,7290,7290,0
|
|
20230628,121400,35028430,7290,7290,7290,7290,0
|
|
20230628,121300,35028430,7290,7290,7290,7290,0
|
|
20230628,121200,35028430,7290,7290,7290,7290,0
|
|
20230628,121100,35028430,7290,7290,7290,7290,100
|
|
20230628,121000,34299430,7290,7290,7290,7290,0
|
|
20230628,120900,34299430,7290,7290,7290,7290,0
|
|
20230628,120800,34299430,7290,7290,7290,7290,0
|
|
20230628,120700,34299430,7290,7290,7290,7290,0
|
|
20230628,120600,34299430,7290,7290,7290,7290,0
|
|
20230628,120500,34299430,7290,7290,7290,7290,0
|
|
20230628,120400,34299430,7290,7290,7290,7290,1
|
|
20230628,120300,34292140,7280,7280,7280,7280,0
|
|
20230628,120200,34292140,7280,7280,7280,7280,0
|
|
20230628,120100,34292140,7280,7280,7280,7280,121
|
|
20230628,120000,33411260,7280,7280,7280,7280,0
|
|
20230628,115900,33411260,7280,7280,7280,7280,0
|
|
20230628,115800,33411260,7280,7280,7280,7280,0
|
|
20230628,115700,33411260,7280,7280,7280,7280,0
|
|
20230628,115600,33411260,7280,7280,7280,7280,0
|
|
20230628,115500,33411260,7280,7280,7280,7280,0
|
|
20230628,115400,33411260,7280,7280,7280,7280,0
|
|
20230628,115300,33411260,7280,7280,7280,7280,0
|
|
20230628,115200,33411260,7280,7280,7280,7280,0
|
|
20230628,115100,33411260,7280,7280,7280,7280,0
|
|
20230628,115000,33411260,7280,7280,7280,7280,18
|
|
20230628,114900,33280220,7280,7280,7280,7280,8
|
|
20230628,114800,33221980,7280,7280,7280,7280,10
|
|
20230628,114700,33149180,7230,7230,7230,7230,0
|
|
20230628,114600,33149180,7230,7230,7230,7230,0
|
|
20230628,114500,33149180,7230,7250,7250,7230,86
|
|
20230628,114400,32527180,7280,7280,7280,7280,0
|
|
20230628,114300,32527180,7280,7280,7280,7280,0
|
|
20230628,114200,32527180,7280,7280,7280,7280,0
|
|
20230628,114100,32527180,7280,7280,7280,7280,0
|
|
20230628,114000,32527180,7280,7280,7280,7280,0
|
|
20230628,113900,32527180,7280,7280,7280,7280,0
|
|
20230628,113800,32527180,7280,7280,7280,7280,0
|
|
20230628,113700,32527180,7280,7280,7280,7280,0
|
|
20230628,113600,32527180,7280,7280,7280,7280,0
|
|
20230628,113500,32527180,7280,7280,7280,7280,0
|
|
20230628,113400,32527180,7280,7280,7280,7280,0
|
|
20230628,113300,32527180,7280,7280,7280,7280,0
|
|
20230628,113200,32527180,7280,7280,7280,7280,0
|
|
20230628,113100,32527180,7280,7280,7280,7280,0
|
|
20230628,113000,32527180,7280,7280,7280,7280,0
|
|
20230628,112900,32527180,7280,7280,7280,7280,0
|
|
20230628,112800,32527180,7280,7280,7280,7280,13
|
|
20230628,112700,32432540,7290,7290,7290,7290,0
|
|
20230628,112600,32432540,7290,7290,7290,7290,0
|
|
20230628,112500,32432540,7290,7290,7290,7290,0
|
|
20230628,112400,32432540,7290,7290,7290,7290,0
|
|
20230628,112300,32432540,7290,7290,7290,7290,0
|
|
20230628,112200,32432540,7290,7290,7290,7290,0
|
|
20230628,112100,32432540,7290,7270,7290,7270,206
|
|
20230628,112000,30931330,7270,7270,7270,7270,0
|
|
20230628,111900,30931330,7270,7270,7270,7270,0
|
|
20230628,111800,30931330,7270,7270,7270,7270,0
|
|
20230628,111700,30931330,7270,7270,7270,7270,0
|
|
20230628,111600,30931330,7270,7270,7270,7270,0
|
|
20230628,111500,30931330,7270,7270,7270,7270,0
|
|
20230628,111400,30931330,7270,7270,7270,7270,0
|
|
20230628,111300,30931330,7270,7270,7270,7270,2
|
|
20230628,111200,30916790,7270,7270,7270,7270,0
|
|
20230628,111100,30916790,7270,7270,7270,7270,89
|
|
20230628,111000,30269760,7270,7270,7270,7270,0
|
|
20230628,110900,30269760,7270,7270,7270,7270,0
|
|
20230628,110800,30269760,7270,7270,7270,7270,0
|
|
20230628,110700,30269760,7270,7270,7270,7270,30
|
|
20230628,110600,30051660,7270,7270,7270,7270,0
|
|
20230628,110500,30051660,7270,7270,7270,7270,0
|
|
20230628,110400,30051660,7270,7270,7270,7270,0
|
|
20230628,110300,30051660,7270,7270,7270,7270,0
|
|
20230628,110200,30051660,7270,7270,7280,7270,93
|
|
20230628,110100,29374650,7270,7260,7280,7260,5
|
|
20230628,110000,29338300,7250,7250,7250,7250,0
|
|
20230628,105900,29338300,7250,7250,7250,7250,0
|
|
20230628,105800,29338300,7250,7250,7250,7250,1
|
|
20230628,105700,29331050,7280,7280,7280,7280,12
|
|
20230628,105600,29243690,7280,7280,7280,7280,1
|
|
20230628,105500,29236410,7280,7270,7280,7270,42
|
|
20230628,105400,28930660,7290,7290,7290,7290,0
|
|
20230628,105300,28930660,7290,7290,7290,7290,0
|
|
20230628,105200,28930660,7290,7290,7290,7290,0
|
|
20230628,105100,28930660,7290,7290,7290,7290,0
|
|
20230628,105000,28930660,7290,7290,7290,7290,0
|
|
20230628,104900,28930660,7290,7290,7290,7290,0
|
|
20230628,104800,28930660,7290,7290,7290,7290,0
|
|
20230628,104700,28930660,7290,7260,7290,7260,75
|
|
20230628,104600,28383940,7260,7240,7260,7240,2
|
|
20230628,104500,28369440,7260,7260,7260,7260,55
|
|
20230628,104400,27970140,7290,7290,7290,7290,220
|
|
20230628,104300,26366340,7250,7250,7250,7250,81
|
|
20230628,104200,25779090,7250,7250,7250,7250,0
|
|
20230628,104100,25779090,7250,7250,7250,7250,0
|
|
20230628,104000,25779090,7250,7250,7250,7250,0
|
|
20230628,103900,25779090,7250,7250,7250,7250,0
|
|
20230628,103800,25779090,7250,7250,7250,7250,0
|
|
20230628,103700,25779090,7250,7250,7250,7250,0
|
|
20230628,103600,25779090,7250,7250,7250,7250,0
|
|
20230628,103500,25779090,7250,7250,7250,7250,0
|
|
20230628,103400,25779090,7250,7250,7250,7250,1
|
|
20230628,103300,25771840,7250,7250,7250,7250,104
|
|
20230628,103200,25017840,7240,7240,7240,7240,0
|
|
20230628,103100,25017840,7240,7240,7240,7240,0
|
|
20230628,103000,25017840,7240,7240,7240,7240,117
|
|
20230628,102900,24170760,7260,7260,7260,7260,1
|
|
20230628,102800,24163500,7250,7250,7250,7250,0
|
|
20230628,102700,24163500,7250,7250,7250,7250,0
|
|
20230628,102600,24163500,7250,7250,7250,7250,0
|
|
20230628,102500,24163500,7250,7250,7250,7250,0
|
|
20230628,102400,24163500,7250,7250,7250,7250,0
|
|
20230628,102300,24163500,7250,7250,7250,7250,0
|
|
20230628,102200,24163500,7250,7250,7250,7250,0
|
|
20230628,102100,24163500,7250,7250,7250,7250,0
|
|
20230628,102000,24163500,7250,7250,7250,7250,0
|
|
20230628,101900,24163500,7250,7250,7250,7250,0
|
|
20230628,101800,24163500,7250,7250,7250,7250,24
|
|
20230628,101700,23989500,7250,7280,7280,7250,2
|
|
20230628,101600,23974970,7220,7220,7220,7220,0
|
|
20230628,101500,23974970,7220,7220,7220,7220,0
|
|
20230628,101400,23974970,7220,7260,7260,7220,230
|
|
20230628,101300,22313270,7250,7230,7250,7230,338
|
|
20230628,101200,19862850,7230,7230,7230,7230,0
|
|
20230628,101100,19862850,7230,7250,7250,7230,500
|
|
20230628,101000,16244430,7250,7250,7250,7250,0
|
|
20230628,100900,16244430,7250,7250,7250,7250,0
|
|
20230628,100800,16244430,7250,7250,7250,7250,0
|
|
20230628,100700,16244430,7250,7250,7250,7250,0
|
|
20230628,100600,16244430,7250,7250,7250,7250,0
|
|
20230628,100500,16244430,7250,7250,7250,7250,0
|
|
20230628,100400,16244430,7250,7250,7250,7250,0
|
|
20230628,100300,16244430,7250,7250,7250,7250,0
|
|
20230628,100200,16244430,7250,7250,7250,7250,0
|
|
20230628,100100,16244430,7250,7250,7250,7250,366
|
|
20230628,100000,13590930,7250,7250,7250,7250,0
|
|
20230628,095900,13590930,7250,7250,7250,7250,0
|
|
20230628,095800,13590930,7250,7250,7250,7250,0
|
|
20230628,095700,13590930,7250,7250,7250,7250,0
|
|
20230628,095600,13590930,7250,7250,7250,7250,0
|
|
20230628,095500,13590930,7250,7250,7250,7250,0
|
|
20230628,095400,13590930,7250,7250,7250,7250,0
|
|
20230628,095300,13590930,7250,7260,7260,7250,58
|
|
20230628,095200,13169880,7250,7250,7250,7250,0
|
|
20230628,095100,13169880,7250,7250,7250,7250,85
|
|
20230628,095000,12553630,7250,7300,7300,7250,171
|
|
20230628,094900,11313710,7290,7290,7290,7290,0
|
|
20230628,094800,11313710,7290,7290,7290,7290,0
|
|
20230628,094700,11313710,7290,7290,7290,7290,0
|
|
20230628,094600,11313710,7290,7290,7290,7290,0
|
|
20230628,094500,11313710,7290,7290,7290,7290,0
|
|
20230628,094400,11313710,7290,7290,7290,7290,0
|
|
20230628,094300,11313710,7290,7290,7290,7290,30
|
|
20230628,094200,11095010,7290,7290,7290,7290,0
|
|
20230628,094100,11095010,7290,7290,7290,7290,1
|
|
20230628,094000,11087720,7300,7300,7300,7300,0
|
|
20230628,093900,11087720,7300,7300,7300,7300,0
|
|
20230628,093800,11087720,7300,7300,7300,7300,0
|
|
20230628,093700,11087720,7300,7280,7300,7280,11
|
|
20230628,093600,11007440,7280,7280,7280,7280,0
|
|
20230628,093500,11007440,7280,7280,7280,7280,1
|
|
20230628,093400,11000160,7300,7300,7300,7300,0
|
|
20230628,093300,11000160,7300,7300,7300,7300,10
|
|
20230628,093200,10927160,7300,7300,7300,7300,1
|
|
20230628,093100,10919860,7300,7300,7300,7300,1
|
|
20230628,093000,10912560,7280,7270,7280,7270,5
|
|
20230628,092900,10876190,7260,7260,7260,7260,77
|
|
20230628,092800,10317170,7260,7260,7260,7260,1
|
|
20230628,092700,10309910,7260,7270,7270,7260,54
|
|
20230628,092600,9917830,7270,7270,7270,7270,0
|
|
20230628,092500,9917830,7270,7270,7270,7270,0
|
|
20230628,092400,9917830,7270,7270,7270,7270,0
|
|
20230628,092300,9917830,7270,7270,7270,7270,4
|
|
20230628,092200,9888750,7270,7270,7270,7270,37
|
|
20230628,092100,9619760,7270,7270,7270,7270,27
|
|
20230628,092000,9423470,7270,7280,7280,7270,973
|
|
20230628,091900,2349510,7300,7300,7300,7300,0
|
|
20230628,091800,2349510,7300,7300,7300,7300,0
|
|
20230628,091700,2349510,7300,7300,7300,7300,0
|
|
20230628,091600,2349510,7300,7300,7300,7300,0
|
|
20230628,091500,2349510,7300,7300,7300,7300,0
|
|
20230628,091400,2349510,7300,7300,7300,7300,3
|
|
20230628,091300,2327610,7300,7300,7300,7300,1
|
|
20230628,091200,2320310,7270,7270,7270,7270,0
|
|
20230628,091100,2320310,7270,7270,7270,7270,49
|
|
20230628,091000,1964080,7280,7280,7280,7280,0
|
|
20230628,090900,1964080,7280,7280,7280,7280,0
|
|
20230628,090800,1964080,7280,7280,7280,7280,0
|
|
20230628,090700,1964080,7280,7280,7280,7280,1
|
|
20230628,090600,1956800,7280,7280,7280,7280,0
|
|
20230628,090500,1956800,7280,7270,7280,7270,128
|
|
20230628,090400,1025070,7270,7270,7270,7270,2
|
|
20230628,090300,1010530,7270,7270,7270,7270,1
|
|
20230628,090200,1003260,7270,7270,7270,7270,43
|
|
20230628,090100,690650,7270,7270,7270,7270,0
|
|
20230628,090000,690650,7270,7270,7270,7270,95
|