575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183200,19884250,28600,28600,28600,28600,124
|
|
20230628,183100,19884250,28600,28600,28600,28600,0
|
|
20230628,183000,19884250,28600,28600,28600,28600,0
|
|
20230628,182900,19884250,28600,28600,28600,28600,0
|
|
20230628,182800,19884250,28600,28600,28600,28600,0
|
|
20230628,182700,19884250,28600,28600,28600,28600,0
|
|
20230628,182600,19884250,28600,28600,28600,28600,0
|
|
20230628,182500,19884250,28600,28600,28600,28600,0
|
|
20230628,182400,19884250,28600,28600,28600,28600,0
|
|
20230628,182300,19884250,28600,28600,28600,28600,0
|
|
20230628,182200,19884250,28600,28600,28600,28600,0
|
|
20230628,182100,19884250,28600,28600,28600,28600,0
|
|
20230628,182000,19884250,28600,28600,28600,28600,0
|
|
20230628,181900,19884250,28600,28600,28600,28600,0
|
|
20230628,181800,19884250,28600,28600,28600,28600,0
|
|
20230628,181700,19884250,28600,28600,28600,28600,0
|
|
20230628,181600,19884250,28600,28600,28600,28600,0
|
|
20230628,181500,19884250,28600,28600,28600,28600,0
|
|
20230628,181400,19884250,28600,28600,28600,28600,0
|
|
20230628,181300,19884250,28600,28600,28600,28600,0
|
|
20230628,181200,19884250,28600,28600,28600,28600,0
|
|
20230628,181100,19884250,28600,28600,28600,28600,0
|
|
20230628,181000,19884250,28600,28600,28600,28600,0
|
|
20230628,180900,19884250,28600,28600,28600,28600,0
|
|
20230628,180800,19884250,28600,28600,28600,28600,0
|
|
20230628,180700,19884250,28600,28600,28600,28600,0
|
|
20230628,180600,19884250,28600,28600,28600,28600,0
|
|
20230628,180500,19884250,28600,28600,28600,28600,0
|
|
20230628,180400,19884250,28600,28600,28600,28600,0
|
|
20230628,180300,19884250,28600,28600,28600,28600,0
|
|
20230628,180200,19884250,28600,28600,28600,28600,124
|
|
20230628,180100,19884250,28600,28600,28600,28600,0
|
|
20230628,180000,19884250,28600,28600,28600,28600,0
|
|
20230628,175900,19884250,28600,28600,28600,28600,0
|
|
20230628,175800,19884250,28600,28600,28600,28600,0
|
|
20230628,175700,19884250,28600,28600,28600,28600,0
|
|
20230628,175600,19884250,28600,28600,28600,28600,0
|
|
20230628,175500,19884250,28600,28600,28600,28600,0
|
|
20230628,175400,19884250,28600,28600,28600,28600,0
|
|
20230628,175300,19884250,28600,28600,28600,28600,0
|
|
20230628,175200,19884250,28600,28600,28600,28600,0
|
|
20230628,175100,19884250,28600,28600,28600,28600,0
|
|
20230628,175000,19884250,28600,28600,28600,28600,0
|
|
20230628,174900,19884250,28600,28600,28600,28600,0
|
|
20230628,174800,19884250,28600,28600,28600,28600,0
|
|
20230628,174700,19884250,28600,28600,28600,28600,0
|
|
20230628,174600,19884250,28600,28600,28600,28600,0
|
|
20230628,174500,19884250,28600,28600,28600,28600,0
|
|
20230628,174400,19884250,28600,28600,28600,28600,0
|
|
20230628,174300,19884250,28600,28600,28600,28600,0
|
|
20230628,174200,19884250,28600,28600,28600,28600,0
|
|
20230628,174100,19884250,28600,28600,28600,28600,0
|
|
20230628,174000,19884250,28600,28600,28600,28600,0
|
|
20230628,173900,19884250,28600,28600,28600,28600,0
|
|
20230628,173800,19884250,28600,28600,28600,28600,0
|
|
20230628,173700,19884250,28600,28600,28600,28600,0
|
|
20230628,173600,19884250,28600,28600,28600,28600,0
|
|
20230628,173500,19884250,28600,28600,28600,28600,0
|
|
20230628,173400,19884250,28600,28600,28600,28600,0
|
|
20230628,173300,19884250,28600,28600,28600,28600,0
|
|
20230628,173200,19884250,28600,28600,28600,28600,124
|
|
20230628,173100,19884250,28600,28600,28600,28600,0
|
|
20230628,173000,19884250,28600,28600,28600,28600,0
|
|
20230628,172900,19884250,28600,28600,28600,28600,0
|
|
20230628,172800,19884250,28600,28600,28600,28600,0
|
|
20230628,172700,19884250,28600,28600,28600,28600,0
|
|
20230628,172600,19884250,28600,28600,28600,28600,0
|
|
20230628,172500,19884250,28600,28600,28600,28600,0
|
|
20230628,172400,19884250,28600,28600,28600,28600,0
|
|
20230628,172300,19884250,28600,28600,28600,28600,0
|
|
20230628,172200,19884250,28600,28600,28600,28600,0
|
|
20230628,172100,19884250,28600,28600,28600,28600,0
|
|
20230628,172000,19884250,28600,28600,28600,28600,0
|
|
20230628,171900,19884250,28600,28600,28600,28600,0
|
|
20230628,171800,19884250,28600,28600,28600,28600,0
|
|
20230628,171700,19884250,28600,28600,28600,28600,0
|
|
20230628,171600,19884250,28600,28600,28600,28600,0
|
|
20230628,171500,19884250,28600,28600,28600,28600,0
|
|
20230628,171400,19884250,28600,28600,28600,28600,0
|
|
20230628,171300,19884250,28600,28600,28600,28600,0
|
|
20230628,171200,19884250,28600,28600,28600,28600,0
|
|
20230628,171100,19884250,28600,28600,28600,28600,0
|
|
20230628,171000,19884250,28600,28600,28600,28600,0
|
|
20230628,170900,19884250,28600,28600,28600,28600,0
|
|
20230628,170800,19884250,28600,28600,28600,28600,0
|
|
20230628,170700,19884250,28600,28600,28600,28600,0
|
|
20230628,170600,19884250,28600,28600,28600,28600,0
|
|
20230628,170500,19884250,28600,28600,28600,28600,0
|
|
20230628,170400,19884250,28600,28600,28600,28600,0
|
|
20230628,170300,19884250,28600,28600,28600,28600,0
|
|
20230628,170200,19884250,28600,28600,28600,28600,124
|
|
20230628,170100,19884250,28600,28600,28600,28600,0
|
|
20230628,170000,19884250,28600,28600,28600,28600,0
|
|
20230628,165900,19884250,28600,28600,28600,28600,0
|
|
20230628,165800,19884250,28600,28600,28600,28600,0
|
|
20230628,165700,19884250,28600,28600,28600,28600,0
|
|
20230628,165600,19884250,28600,28600,28600,28600,0
|
|
20230628,165500,19884250,28600,28600,28600,28600,0
|
|
20230628,165400,19884250,28600,28600,28600,28600,0
|
|
20230628,165300,19884250,28600,28600,28600,28600,0
|
|
20230628,165200,19884250,28600,28600,28600,28600,0
|
|
20230628,165100,19884250,28600,28600,28600,28600,0
|
|
20230628,165000,19884250,28600,28600,28600,28600,0
|
|
20230628,164900,19884250,28600,28600,28600,28600,0
|
|
20230628,164800,19884250,28600,28600,28600,28600,0
|
|
20230628,164700,19884250,28600,28600,28600,28600,0
|
|
20230628,164600,19884250,28600,28600,28600,28600,0
|
|
20230628,164500,19884250,28600,28600,28600,28600,0
|
|
20230628,164400,19884250,28600,28600,28600,28600,0
|
|
20230628,164300,19884250,28600,28600,28600,28600,0
|
|
20230628,164200,19884250,28600,28600,28600,28600,0
|
|
20230628,164100,19884250,28600,28600,28600,28600,0
|
|
20230628,164000,19884250,28600,28600,28600,28600,0
|
|
20230628,163900,19884250,28600,28600,28600,28600,0
|
|
20230628,163800,19884250,28600,28600,28600,28600,0
|
|
20230628,163700,19884250,28600,28600,28600,28600,0
|
|
20230628,163600,19884250,28600,28600,28600,28600,0
|
|
20230628,163500,19884250,28600,28600,28600,28600,0
|
|
20230628,163400,19884250,28600,28600,28600,28600,0
|
|
20230628,163300,19884250,28600,28600,28600,28600,0
|
|
20230628,163200,19884250,28600,28600,28600,28600,124
|
|
20230628,163100,19884250,28600,28600,28600,28600,0
|
|
20230628,163000,19884250,28600,28600,28600,28600,0
|
|
20230628,162900,19884250,28600,28600,28600,28600,0
|
|
20230628,162800,19884250,28600,28600,28600,28600,0
|
|
20230628,162700,19884250,28600,28600,28600,28600,0
|
|
20230628,162600,19884250,28600,28600,28600,28600,0
|
|
20230628,162500,19884250,28600,28600,28600,28600,0
|
|
20230628,162400,19884250,28600,28600,28600,28600,0
|
|
20230628,162300,19884250,28600,28600,28600,28600,0
|
|
20230628,162200,19884250,28600,28600,28600,28600,0
|
|
20230628,162100,19884250,28600,28600,28600,28600,0
|
|
20230628,162000,19884250,28600,28600,28600,28600,0
|
|
20230628,161900,19884250,28600,28600,28600,28600,0
|
|
20230628,161800,19884250,28600,28600,28600,28600,0
|
|
20230628,161700,19884250,28600,28600,28600,28600,0
|
|
20230628,161600,19884250,28600,28600,28600,28600,0
|
|
20230628,161500,19884250,28600,28600,28600,28600,0
|
|
20230628,161400,19884250,28600,28600,28600,28600,0
|
|
20230628,161300,19884250,28600,28600,28600,28600,0
|
|
20230628,161200,19884250,28600,28600,28600,28600,0
|
|
20230628,161100,19884250,28600,28600,28600,28600,0
|
|
20230628,161000,19884250,28600,28600,28600,28600,0
|
|
20230628,160900,19884250,28600,28600,28600,28600,0
|
|
20230628,160800,19884250,28600,28600,28600,28600,0
|
|
20230628,160700,19884250,28600,28600,28600,28600,0
|
|
20230628,160600,19884250,28600,28600,28600,28600,0
|
|
20230628,160500,19884250,28600,28600,28600,28600,0
|
|
20230628,160400,19884250,28600,28600,28600,28600,0
|
|
20230628,160300,19884250,28600,28600,28600,28600,0
|
|
20230628,160200,19884250,28600,28600,28600,28600,124
|
|
20230628,160100,19884250,28600,28600,28600,28600,0
|
|
20230628,160000,19884250,28600,28600,28600,28600,0
|
|
20230628,155900,19884250,28600,28600,28600,28600,0
|
|
20230628,155800,19884250,28600,28600,28600,28600,0
|
|
20230628,155700,19884250,28600,28600,28600,28600,0
|
|
20230628,155600,19884250,28600,28600,28600,28600,0
|
|
20230628,155500,19884250,28600,28600,28600,28600,0
|
|
20230628,155400,19884250,28600,28600,28600,28600,0
|
|
20230628,155300,19884250,28600,28600,28600,28600,0
|
|
20230628,155200,19884250,28600,28600,28600,28600,0
|
|
20230628,155100,19884250,28600,28600,28600,28600,0
|
|
20230628,155000,19884250,28600,28600,28600,28600,0
|
|
20230628,154900,19884250,28600,28600,28600,28600,0
|
|
20230628,154800,19884250,28600,28600,28600,28600,0
|
|
20230628,154700,19884250,28600,28600,28600,28600,0
|
|
20230628,154600,19884250,28600,28600,28600,28600,0
|
|
20230628,154500,19884250,28600,28600,28600,28600,0
|
|
20230628,154400,19884250,28600,28600,28600,28600,0
|
|
20230628,154300,19884250,28600,28600,28600,28600,0
|
|
20230628,154200,19884250,28600,28600,28600,28600,0
|
|
20230628,154100,19884250,28600,28600,28600,28600,0
|
|
20230628,154000,19884250,28600,28600,28600,28600,0
|
|
20230628,153900,19884250,28600,28600,28600,28600,0
|
|
20230628,153800,19884250,28600,28600,28600,28600,0
|
|
20230628,153700,19884250,28600,28600,28600,28600,0
|
|
20230628,153600,19884250,28600,28600,28600,28600,0
|
|
20230628,153500,19884250,28600,28600,28600,28600,0
|
|
20230628,153400,19884250,28600,28600,28600,28600,0
|
|
20230628,153300,19884250,28600,28600,28600,28600,0
|
|
20230628,153200,19884250,28600,28600,28600,28600,124
|
|
20230628,153100,19884250,28600,28600,28600,28600,0
|
|
20230628,153000,19884250,28600,28600,28600,28600,124
|
|
20230628,152900,16337850,28600,28600,28600,28600,0
|
|
20230628,152800,16337850,28600,28600,28600,28600,0
|
|
20230628,152700,16337850,28600,28600,28600,28600,0
|
|
20230628,152600,16337850,28600,28600,28600,28600,0
|
|
20230628,152500,16337850,28600,28600,28600,28600,0
|
|
20230628,152400,16337850,28600,28600,28600,28600,0
|
|
20230628,152300,16337850,28600,28600,28600,28600,0
|
|
20230628,152200,16337850,28600,28600,28600,28600,0
|
|
20230628,152100,16337850,28600,28600,28600,28600,0
|
|
20230628,152000,16337850,28600,28600,28600,28600,0
|
|
20230628,151900,16337850,28600,28600,28600,28600,0
|
|
20230628,151800,16337850,28600,28600,28600,28600,0
|
|
20230628,151700,16337850,28600,28600,28600,28600,0
|
|
20230628,151600,16337850,28600,28600,28600,28600,0
|
|
20230628,151500,16337850,28600,28600,28600,28600,0
|
|
20230628,151400,16337850,28600,28600,28600,28600,0
|
|
20230628,151300,16337850,28600,28600,28600,28600,0
|
|
20230628,151200,16337850,28600,28600,28600,28600,0
|
|
20230628,151100,16337850,28600,28600,28600,28600,0
|
|
20230628,151000,16337850,28600,28600,28600,28600,0
|
|
20230628,150900,16337850,28600,28600,28600,28600,0
|
|
20230628,150800,16337850,28600,28600,28600,28600,0
|
|
20230628,150700,16337850,28600,28600,28600,28600,1
|
|
20230628,150600,16309250,28350,28350,28350,28350,0
|
|
20230628,150500,16309250,28350,28350,28350,28350,0
|
|
20230628,150400,16309250,28350,28350,28350,28350,0
|
|
20230628,150300,16309250,28350,28350,28350,28350,1
|
|
20230628,150200,16280900,28600,28600,28600,28600,0
|
|
20230628,150100,16280900,28600,28600,28600,28600,0
|
|
20230628,150000,16280900,28600,28500,28600,28500,3
|
|
20230628,145900,16195200,28350,28350,28350,28350,0
|
|
20230628,145800,16195200,28350,28400,28400,28350,160
|
|
20230628,145700,11658450,28550,28550,28550,28550,0
|
|
20230628,145600,11658450,28550,28550,28550,28550,0
|
|
20230628,145500,11658450,28550,28550,28550,28550,0
|
|
20230628,145400,11658450,28550,28550,28550,28550,0
|
|
20230628,145300,11658450,28550,28550,28550,28550,0
|
|
20230628,145200,11658450,28550,28550,28550,28550,0
|
|
20230628,145100,11658450,28550,28550,28550,28550,0
|
|
20230628,145000,11658450,28550,28550,28550,28550,0
|
|
20230628,144900,11658450,28550,28550,28550,28550,0
|
|
20230628,144800,11658450,28550,28550,28550,28550,0
|
|
20230628,144700,11658450,28550,28550,28550,28550,0
|
|
20230628,144600,11658450,28550,28550,28550,28550,0
|
|
20230628,144500,11658450,28550,28450,28550,28450,2
|
|
20230628,144400,11601450,28550,28550,28550,28550,0
|
|
20230628,144300,11601450,28550,28550,28550,28550,0
|
|
20230628,144200,11601450,28550,28550,28550,28550,0
|
|
20230628,144100,11601450,28550,28550,28550,28550,0
|
|
20230628,144000,11601450,28550,28550,28550,28550,0
|
|
20230628,143900,11601450,28550,28550,28550,28550,0
|
|
20230628,143800,11601450,28550,28550,28550,28550,0
|
|
20230628,143700,11601450,28550,28550,28550,28550,0
|
|
20230628,143600,11601450,28550,28550,28550,28550,0
|
|
20230628,143500,11601450,28550,28550,28550,28550,0
|
|
20230628,143400,11601450,28550,28550,28550,28550,0
|
|
20230628,143300,11601450,28550,28550,28550,28550,0
|
|
20230628,143200,11601450,28550,28550,28550,28550,0
|
|
20230628,143100,11601450,28550,28550,28550,28550,0
|
|
20230628,143000,11601450,28550,28550,28550,28550,0
|
|
20230628,142900,11601450,28550,28550,28550,28550,0
|
|
20230628,142800,11601450,28550,28550,28550,28550,0
|
|
20230628,142700,11601450,28550,28550,28550,28550,0
|
|
20230628,142600,11601450,28550,28550,28550,28550,0
|
|
20230628,142500,11601450,28550,28550,28550,28550,0
|
|
20230628,142400,11601450,28550,28550,28550,28550,0
|
|
20230628,142300,11601450,28550,28550,28550,28550,0
|
|
20230628,142200,11601450,28550,28550,28550,28550,0
|
|
20230628,142100,11601450,28550,28550,28550,28550,0
|
|
20230628,142000,11601450,28550,28550,28550,28550,0
|
|
20230628,141900,11601450,28550,28550,28550,28550,0
|
|
20230628,141800,11601450,28550,28550,28550,28550,0
|
|
20230628,141700,11601450,28550,28550,28550,28550,0
|
|
20230628,141600,11601450,28550,28550,28550,28550,0
|
|
20230628,141500,11601450,28550,28550,28550,28550,0
|
|
20230628,141400,11601450,28550,28550,28550,28550,0
|
|
20230628,141300,11601450,28550,28550,28550,28550,0
|
|
20230628,141200,11601450,28550,28550,28550,28550,0
|
|
20230628,141100,11601450,28550,28550,28550,28550,0
|
|
20230628,141000,11601450,28550,28550,28550,28550,0
|
|
20230628,140900,11601450,28550,28550,28550,28550,0
|
|
20230628,140800,11601450,28550,28550,28550,28550,0
|
|
20230628,140700,11601450,28550,28550,28550,28550,0
|
|
20230628,140600,11601450,28550,28550,28550,28550,0
|
|
20230628,140500,11601450,28550,28550,28550,28550,0
|
|
20230628,140400,11601450,28550,28550,28550,28550,0
|
|
20230628,140300,11601450,28550,28550,28550,28550,0
|
|
20230628,140200,11601450,28550,28550,28550,28550,0
|
|
20230628,140100,11601450,28550,28550,28550,28550,0
|
|
20230628,140000,11601450,28550,28550,28550,28550,0
|
|
20230628,135900,11601450,28550,28550,28550,28550,0
|
|
20230628,135800,11601450,28550,28550,28550,28550,0
|
|
20230628,135700,11601450,28550,28550,28550,28550,0
|
|
20230628,135600,11601450,28550,28550,28550,28550,0
|
|
20230628,135500,11601450,28550,28550,28550,28550,0
|
|
20230628,135400,11601450,28550,28550,28550,28550,0
|
|
20230628,135300,11601450,28550,28550,28550,28550,0
|
|
20230628,135200,11601450,28550,28500,28550,28300,13
|
|
20230628,135100,11233000,28350,28350,28350,28350,9
|
|
20230628,135000,10977850,28300,28300,28300,28300,0
|
|
20230628,134900,10977850,28300,28350,28350,28300,87
|
|
20230628,134800,8512000,28400,28400,28400,28400,0
|
|
20230628,134700,8512000,28400,28400,28400,28400,2
|
|
20230628,134600,8455200,28400,28400,28400,28400,0
|
|
20230628,134500,8455200,28400,28400,28400,28400,0
|
|
20230628,134400,8455200,28400,28400,28400,28400,0
|
|
20230628,134300,8455200,28400,28400,28400,28400,0
|
|
20230628,134200,8455200,28400,28400,28400,28400,0
|
|
20230628,134100,8455200,28400,28400,28400,28400,0
|
|
20230628,134000,8455200,28400,28400,28400,28400,0
|
|
20230628,133900,8455200,28400,28400,28400,28400,0
|
|
20230628,133800,8455200,28400,28400,28400,28400,2
|
|
20230628,133700,8398400,28450,28450,28450,28450,0
|
|
20230628,133600,8398400,28450,28450,28450,28450,0
|
|
20230628,133500,8398400,28450,28450,28450,28450,0
|
|
20230628,133400,8398400,28450,28450,28450,28450,0
|
|
20230628,133300,8398400,28450,28450,28450,28450,32
|
|
20230628,133200,7488000,28450,28450,28450,28450,0
|
|
20230628,133100,7488000,28450,28450,28450,28450,35
|
|
20230628,133000,6492250,28450,28450,28450,28450,0
|
|
20230628,132900,6492250,28450,28450,28450,28450,0
|
|
20230628,132800,6492250,28450,28450,28450,28450,0
|
|
20230628,132700,6492250,28450,28450,28450,28450,0
|
|
20230628,132600,6492250,28450,28450,28450,28450,0
|
|
20230628,132500,6492250,28450,28450,28450,28450,0
|
|
20230628,132400,6492250,28450,28450,28450,28450,0
|
|
20230628,132300,6492250,28450,28450,28450,28450,0
|
|
20230628,132200,6492250,28450,28450,28450,28450,0
|
|
20230628,132100,6492250,28450,28450,28450,28450,0
|
|
20230628,132000,6492250,28450,28450,28450,28450,0
|
|
20230628,131900,6492250,28450,28450,28450,28450,0
|
|
20230628,131800,6492250,28450,28450,28450,28450,0
|
|
20230628,131700,6492250,28450,28450,28450,28450,0
|
|
20230628,131600,6492250,28450,28450,28450,28450,0
|
|
20230628,131500,6492250,28450,28450,28450,28450,0
|
|
20230628,131400,6492250,28450,28450,28450,28450,0
|
|
20230628,131300,6492250,28450,28450,28450,28450,0
|
|
20230628,131200,6492250,28450,28450,28450,28450,0
|
|
20230628,131100,6492250,28450,28450,28450,28450,0
|
|
20230628,131000,6492250,28450,28450,28450,28450,0
|
|
20230628,130900,6492250,28450,28450,28450,28450,0
|
|
20230628,130800,6492250,28450,28450,28450,28450,0
|
|
20230628,130700,6492250,28450,28450,28450,28450,0
|
|
20230628,130600,6492250,28450,28450,28450,28450,0
|
|
20230628,130500,6492250,28450,28450,28450,28450,0
|
|
20230628,130400,6492250,28450,28450,28450,28450,0
|
|
20230628,130300,6492250,28450,28450,28450,28450,0
|
|
20230628,130200,6492250,28450,28450,28450,28450,0
|
|
20230628,130100,6492250,28450,28450,28450,28450,0
|
|
20230628,130000,6492250,28450,28450,28450,28450,0
|
|
20230628,125900,6492250,28450,28450,28450,28450,0
|
|
20230628,125800,6492250,28450,28450,28450,28450,0
|
|
20230628,125700,6492250,28450,28450,28450,28450,0
|
|
20230628,125600,6492250,28450,28450,28450,28450,0
|
|
20230628,125500,6492250,28450,28450,28450,28450,0
|
|
20230628,125400,6492250,28450,28450,28450,28450,0
|
|
20230628,125300,6492250,28450,28450,28450,28450,0
|
|
20230628,125200,6492250,28450,28600,28600,28450,2
|
|
20230628,125100,6435200,28400,28400,28400,28400,0
|
|
20230628,125000,6435200,28400,28400,28400,28400,0
|
|
20230628,124900,6435200,28400,28400,28400,28400,0
|
|
20230628,124800,6435200,28400,28400,28400,28400,0
|
|
20230628,124700,6435200,28400,28400,28400,28400,0
|
|
20230628,124600,6435200,28400,28400,28400,28400,0
|
|
20230628,124500,6435200,28400,28400,28400,28400,0
|
|
20230628,124400,6435200,28400,28400,28400,28400,0
|
|
20230628,124300,6435200,28400,28400,28400,28400,0
|
|
20230628,124200,6435200,28400,28400,28400,28400,0
|
|
20230628,124100,6435200,28400,28400,28400,28400,0
|
|
20230628,124000,6435200,28400,28400,28400,28400,0
|
|
20230628,123900,6435200,28400,28400,28400,28400,0
|
|
20230628,123800,6435200,28400,28400,28400,28400,0
|
|
20230628,123700,6435200,28400,28400,28400,28400,0
|
|
20230628,123600,6435200,28400,28400,28400,28400,0
|
|
20230628,123500,6435200,28400,28400,28400,28400,0
|
|
20230628,123400,6435200,28400,28400,28400,28400,0
|
|
20230628,123300,6435200,28400,28400,28400,28400,1
|
|
20230628,123200,6406800,28550,28550,28550,28550,4
|
|
20230628,123100,6292600,28600,28600,28600,28600,0
|
|
20230628,123000,6292600,28600,28600,28600,28600,0
|
|
20230628,122900,6292600,28600,28600,28600,28600,0
|
|
20230628,122800,6292600,28600,28600,28600,28600,0
|
|
20230628,122700,6292600,28600,28600,28600,28600,0
|
|
20230628,122600,6292600,28600,28600,28600,28600,0
|
|
20230628,122500,6292600,28600,28600,28600,28600,3
|
|
20230628,122400,6206800,28600,28600,28600,28600,0
|
|
20230628,122300,6206800,28600,28600,28600,28600,0
|
|
20230628,122200,6206800,28600,28600,28600,28600,0
|
|
20230628,122100,6206800,28600,28600,28600,28600,0
|
|
20230628,122000,6206800,28600,28600,28600,28600,0
|
|
20230628,121900,6206800,28600,28600,28600,28600,0
|
|
20230628,121800,6206800,28600,28600,28600,28600,0
|
|
20230628,121700,6206800,28600,28600,28600,28600,0
|
|
20230628,121600,6206800,28600,28600,28600,28600,0
|
|
20230628,121500,6206800,28600,28600,28600,28600,0
|
|
20230628,121400,6206800,28600,28600,28600,28600,0
|
|
20230628,121300,6206800,28600,28600,28600,28600,0
|
|
20230628,121200,6206800,28600,28600,28600,28600,0
|
|
20230628,121100,6206800,28600,28600,28600,28600,0
|
|
20230628,121000,6206800,28600,28600,28600,28600,0
|
|
20230628,120900,6206800,28600,28600,28600,28600,0
|
|
20230628,120800,6206800,28600,28600,28600,28600,0
|
|
20230628,120700,6206800,28600,28600,28600,28600,1
|
|
20230628,120600,6178200,28400,28400,28400,28400,0
|
|
20230628,120500,6178200,28400,28400,28400,28400,0
|
|
20230628,120400,6178200,28400,28400,28400,28400,0
|
|
20230628,120300,6178200,28400,28400,28400,28400,0
|
|
20230628,120200,6178200,28400,28400,28400,28400,0
|
|
20230628,120100,6178200,28400,28400,28400,28400,0
|
|
20230628,120000,6178200,28400,28400,28400,28400,0
|
|
20230628,115900,6178200,28400,28400,28400,28400,0
|
|
20230628,115800,6178200,28400,28400,28400,28400,0
|
|
20230628,115700,6178200,28400,28400,28400,28400,0
|
|
20230628,115600,6178200,28400,28400,28400,28400,0
|
|
20230628,115500,6178200,28400,28400,28400,28400,5
|
|
20230628,115400,6036200,28600,28600,28600,28600,0
|
|
20230628,115300,6036200,28600,28600,28600,28600,0
|
|
20230628,115200,6036200,28600,28600,28600,28600,0
|
|
20230628,115100,6036200,28600,28600,28600,28600,6
|
|
20230628,115000,5864600,28600,28600,28600,28600,0
|
|
20230628,114900,5864600,28600,28600,28600,28600,0
|
|
20230628,114800,5864600,28600,28600,28600,28600,0
|
|
20230628,114700,5864600,28600,28600,28600,28600,0
|
|
20230628,114600,5864600,28600,28600,28600,28600,0
|
|
20230628,114500,5864600,28600,28600,28600,28600,0
|
|
20230628,114400,5864600,28600,28600,28600,28600,0
|
|
20230628,114300,5864600,28600,28600,28600,28600,0
|
|
20230628,114200,5864600,28600,28600,28600,28600,0
|
|
20230628,114100,5864600,28600,28600,28600,28600,0
|
|
20230628,114000,5864600,28600,28600,28600,28600,0
|
|
20230628,113900,5864600,28600,28600,28600,28600,0
|
|
20230628,113800,5864600,28600,28600,28600,28600,0
|
|
20230628,113700,5864600,28600,28600,28600,28600,0
|
|
20230628,113600,5864600,28600,28600,28600,28600,0
|
|
20230628,113500,5864600,28600,28600,28600,28600,0
|
|
20230628,113400,5864600,28600,28600,28600,28600,0
|
|
20230628,113300,5864600,28600,28600,28600,28600,0
|
|
20230628,113200,5864600,28600,28600,28600,28600,0
|
|
20230628,113100,5864600,28600,28600,28600,28600,0
|
|
20230628,113000,5864600,28600,28600,28600,28600,0
|
|
20230628,112900,5864600,28600,28600,28600,28600,0
|
|
20230628,112800,5864600,28600,28600,28600,28600,0
|
|
20230628,112700,5864600,28600,28600,28600,28600,0
|
|
20230628,112600,5864600,28600,28600,28600,28600,0
|
|
20230628,112500,5864600,28600,28600,28600,28600,0
|
|
20230628,112400,5864600,28600,28600,28600,28600,0
|
|
20230628,112300,5864600,28600,28600,28600,28600,0
|
|
20230628,112200,5864600,28600,28600,28600,28600,0
|
|
20230628,112100,5864600,28600,28600,28600,28600,0
|
|
20230628,112000,5864600,28600,28600,28600,28600,0
|
|
20230628,111900,5864600,28600,28600,28600,28600,0
|
|
20230628,111800,5864600,28600,28600,28600,28600,0
|
|
20230628,111700,5864600,28600,28600,28600,28600,0
|
|
20230628,111600,5864600,28600,28600,28600,28600,0
|
|
20230628,111500,5864600,28600,28600,28600,28600,0
|
|
20230628,111400,5864600,28600,28600,28600,28600,0
|
|
20230628,111300,5864600,28600,28600,28600,28600,0
|
|
20230628,111200,5864600,28600,28600,28600,28600,0
|
|
20230628,111100,5864600,28600,28600,28600,28600,2
|
|
20230628,111000,5807400,28400,28400,28400,28400,0
|
|
20230628,110900,5807400,28400,28400,28400,28400,0
|
|
20230628,110800,5807400,28400,28400,28400,28400,0
|
|
20230628,110700,5807400,28400,28400,28400,28400,0
|
|
20230628,110600,5807400,28400,28400,28400,28400,0
|
|
20230628,110500,5807400,28400,28400,28400,28400,0
|
|
20230628,110400,5807400,28400,28400,28400,28400,0
|
|
20230628,110300,5807400,28400,28400,28400,28400,0
|
|
20230628,110200,5807400,28400,28400,28400,28400,0
|
|
20230628,110100,5807400,28400,28400,28400,28400,0
|
|
20230628,110000,5807400,28400,28400,28400,28400,0
|
|
20230628,105900,5807400,28400,28400,28400,28400,0
|
|
20230628,105800,5807400,28400,28400,28400,28400,0
|
|
20230628,105700,5807400,28400,28400,28400,28400,0
|
|
20230628,105600,5807400,28400,28400,28400,28400,0
|
|
20230628,105500,5807400,28400,28400,28400,28400,0
|
|
20230628,105400,5807400,28400,28400,28400,28400,0
|
|
20230628,105300,5807400,28400,28400,28400,28400,0
|
|
20230628,105200,5807400,28400,28400,28400,28400,0
|
|
20230628,105100,5807400,28400,28400,28400,28400,0
|
|
20230628,105000,5807400,28400,28400,28400,28400,0
|
|
20230628,104900,5807400,28400,28400,28400,28400,0
|
|
20230628,104800,5807400,28400,28400,28400,28400,0
|
|
20230628,104700,5807400,28400,28400,28400,28400,0
|
|
20230628,104600,5807400,28400,28400,28400,28400,1
|
|
20230628,104500,5779000,28600,28600,28600,28600,0
|
|
20230628,104400,5779000,28600,28600,28600,28600,0
|
|
20230628,104300,5779000,28600,28600,28600,28600,0
|
|
20230628,104200,5779000,28600,28600,28600,28600,0
|
|
20230628,104100,5779000,28600,28600,28600,28600,0
|
|
20230628,104000,5779000,28600,28600,28600,28600,0
|
|
20230628,103900,5779000,28600,28600,28600,28600,0
|
|
20230628,103800,5779000,28600,28600,28600,28600,0
|
|
20230628,103700,5779000,28600,28600,28600,28600,0
|
|
20230628,103600,5779000,28600,28600,28600,28600,0
|
|
20230628,103500,5779000,28600,28600,28600,28600,0
|
|
20230628,103400,5779000,28600,28600,28600,28600,0
|
|
20230628,103300,5779000,28600,28600,28600,28600,0
|
|
20230628,103200,5779000,28600,28600,28600,28600,0
|
|
20230628,103100,5779000,28600,28600,28600,28600,0
|
|
20230628,103000,5779000,28600,28600,28600,28600,0
|
|
20230628,102900,5779000,28600,28600,28600,28600,0
|
|
20230628,102800,5779000,28600,28600,28600,28600,0
|
|
20230628,102700,5779000,28600,28600,28600,28600,0
|
|
20230628,102600,5779000,28600,28600,28600,28600,0
|
|
20230628,102500,5779000,28600,28600,28600,28600,0
|
|
20230628,102400,5779000,28600,28600,28600,28600,0
|
|
20230628,102300,5779000,28600,28600,28600,28600,0
|
|
20230628,102200,5779000,28600,28600,28600,28600,0
|
|
20230628,102100,5779000,28600,28600,28600,28600,0
|
|
20230628,102000,5779000,28600,28600,28600,28600,0
|
|
20230628,101900,5779000,28600,28600,28600,28600,0
|
|
20230628,101800,5779000,28600,28600,28600,28600,0
|
|
20230628,101700,5779000,28600,28600,28600,28600,0
|
|
20230628,101600,5779000,28600,28600,28600,28600,0
|
|
20230628,101500,5779000,28600,28600,28600,28600,0
|
|
20230628,101400,5779000,28600,28600,28600,28600,0
|
|
20230628,101300,5779000,28600,28600,28600,28600,0
|
|
20230628,101200,5779000,28600,28600,28600,28600,0
|
|
20230628,101100,5779000,28600,28600,28600,28600,0
|
|
20230628,101000,5779000,28600,28600,28600,28600,0
|
|
20230628,100900,5779000,28600,28600,28600,28600,0
|
|
20230628,100800,5779000,28600,28600,28600,28600,0
|
|
20230628,100700,5779000,28600,28600,28600,28600,0
|
|
20230628,100600,5779000,28600,28600,28600,28600,0
|
|
20230628,100500,5779000,28600,28600,28600,28600,0
|
|
20230628,100400,5779000,28600,28400,28600,28400,5
|
|
20230628,100300,5636800,28400,28400,28400,28400,0
|
|
20230628,100200,5636800,28400,28400,28400,28400,0
|
|
20230628,100100,5636800,28400,28400,28400,28400,8
|
|
20230628,100000,5409600,28400,28400,28400,28400,0
|
|
20230628,095900,5409600,28400,28400,28400,28400,0
|
|
20230628,095800,5409600,28400,28400,28400,28400,0
|
|
20230628,095700,5409600,28400,28400,28400,28400,0
|
|
20230628,095600,5409600,28400,28400,28400,28400,0
|
|
20230628,095500,5409600,28400,28400,28400,28400,0
|
|
20230628,095400,5409600,28400,28400,28400,28400,0
|
|
20230628,095300,5409600,28400,28400,28400,28400,13
|
|
20230628,095200,5040400,28650,28650,28650,28650,0
|
|
20230628,095100,5040400,28650,28650,28650,28650,0
|
|
20230628,095000,5040400,28650,28650,28650,28650,0
|
|
20230628,094900,5040400,28650,28650,28650,28650,0
|
|
20230628,094800,5040400,28650,28650,28650,28650,0
|
|
20230628,094700,5040400,28650,28650,28650,28650,0
|
|
20230628,094600,5040400,28650,28650,28650,28650,10
|
|
20230628,094500,4753900,28650,28650,28650,28650,1
|
|
20230628,094400,4725250,28650,28600,28650,28600,2
|
|
20230628,094300,4668000,28650,28650,28650,28650,0
|
|
20230628,094200,4668000,28650,28650,28650,28650,1
|
|
20230628,094100,4639350,28600,28550,28600,28550,5
|
|
20230628,094000,4496400,28600,28500,28600,28500,2
|
|
20230628,093900,4439300,28350,28350,28350,28350,0
|
|
20230628,093800,4439300,28350,28350,28350,28350,18
|
|
20230628,093700,3929000,28600,28600,28600,28600,0
|
|
20230628,093600,3929000,28600,28600,28600,28600,0
|
|
20230628,093500,3929000,28600,28600,28600,28600,0
|
|
20230628,093400,3929000,28600,28450,28600,28450,2
|
|
20230628,093300,3871950,28600,28600,28600,28600,0
|
|
20230628,093200,3871950,28600,28600,28600,28600,0
|
|
20230628,093100,3871950,28600,28600,28600,28600,0
|
|
20230628,093000,3871950,28600,28600,28600,28600,0
|
|
20230628,092900,3871950,28600,28600,28600,28600,0
|
|
20230628,092800,3871950,28600,28600,28600,28600,0
|
|
20230628,092700,3871950,28600,28600,28600,28600,0
|
|
20230628,092600,3871950,28600,28350,28600,28350,38
|
|
20230628,092500,2794150,28350,28350,28350,28350,0
|
|
20230628,092400,2794150,28350,28350,28350,28350,3
|
|
20230628,092300,2709100,28350,28350,28350,28350,0
|
|
20230628,092200,2709100,28350,28350,28350,28350,1
|
|
20230628,092100,2680750,28650,28650,28650,28650,0
|
|
20230628,092000,2680750,28650,28650,28650,28650,0
|
|
20230628,091900,2680750,28650,28650,28650,28650,0
|
|
20230628,091800,2680750,28650,28650,28650,28650,0
|
|
20230628,091700,2680750,28650,28650,28650,28650,0
|
|
20230628,091600,2680750,28650,28650,28650,28650,0
|
|
20230628,091500,2680750,28650,28650,28650,28650,0
|
|
20230628,091400,2680750,28650,28650,28650,28650,10
|
|
20230628,091300,2394250,28650,28650,28650,28650,2
|
|
20230628,091200,2336950,28650,28650,28650,28650,0
|
|
20230628,091100,2336950,28650,28650,28650,28650,4
|
|
20230628,091000,2222350,28300,28300,28300,28300,6
|
|
20230628,090900,2052550,28650,28650,28650,28650,0
|
|
20230628,090800,2052550,28650,28650,28650,28650,0
|
|
20230628,090700,2052550,28650,28600,28650,28600,6
|
|
20230628,090600,1880900,28600,28600,28600,28600,0
|
|
20230628,090500,1880900,28600,28600,28600,28600,0
|
|
20230628,090400,1880900,28600,28600,28600,28600,0
|
|
20230628,090300,1880900,28600,28550,28600,28550,2
|
|
20230628,090200,1823750,28250,28250,28250,28250,0
|
|
20230628,090100,1823750,28250,28250,28250,28250,1
|
|
20230628,090000,1795500,28500,28500,28500,28500,63
|