575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183200,70351233,1128,1128,1128,1128,833
|
|
20230628,183100,70351233,1128,1128,1128,1128,0
|
|
20230628,183000,70351233,1128,1128,1128,1128,0
|
|
20230628,182900,70351233,1128,1128,1128,1128,0
|
|
20230628,182800,70351233,1128,1128,1128,1128,0
|
|
20230628,182700,70351233,1128,1128,1128,1128,0
|
|
20230628,182600,70351233,1128,1128,1128,1128,0
|
|
20230628,182500,70351233,1128,1128,1128,1128,0
|
|
20230628,182400,70351233,1128,1128,1128,1128,0
|
|
20230628,182300,70351233,1128,1128,1128,1128,0
|
|
20230628,182200,70351233,1128,1128,1128,1128,0
|
|
20230628,182100,70351233,1128,1128,1128,1128,0
|
|
20230628,182000,70351233,1128,1128,1128,1128,0
|
|
20230628,181900,70351233,1128,1128,1128,1128,0
|
|
20230628,181800,70351233,1128,1128,1128,1128,0
|
|
20230628,181700,70351233,1128,1128,1128,1128,0
|
|
20230628,181600,70351233,1128,1128,1128,1128,0
|
|
20230628,181500,70351233,1128,1128,1128,1128,0
|
|
20230628,181400,70351233,1128,1128,1128,1128,0
|
|
20230628,181300,70351233,1128,1128,1128,1128,0
|
|
20230628,181200,70351233,1128,1128,1128,1128,0
|
|
20230628,181100,70351233,1128,1128,1128,1128,0
|
|
20230628,181000,70351233,1128,1128,1128,1128,0
|
|
20230628,180900,70351233,1128,1128,1128,1128,0
|
|
20230628,180800,70351233,1128,1128,1128,1128,0
|
|
20230628,180700,70351233,1128,1128,1128,1128,0
|
|
20230628,180600,70351233,1128,1128,1128,1128,0
|
|
20230628,180500,70351233,1128,1128,1128,1128,0
|
|
20230628,180400,70351233,1128,1128,1128,1128,0
|
|
20230628,180300,70351233,1128,1128,1128,1128,0
|
|
20230628,180200,70351233,1128,1128,1128,1128,833
|
|
20230628,180100,70351233,1128,1128,1128,1128,0
|
|
20230628,180000,70351233,1128,1128,1128,1128,0
|
|
20230628,175900,70351233,1128,1128,1128,1128,0
|
|
20230628,175800,70351233,1128,1128,1128,1128,0
|
|
20230628,175700,70351233,1128,1128,1128,1128,0
|
|
20230628,175600,70351233,1128,1128,1128,1128,0
|
|
20230628,175500,70351233,1128,1128,1128,1128,0
|
|
20230628,175400,70351233,1128,1128,1128,1128,0
|
|
20230628,175300,70351233,1128,1128,1128,1128,0
|
|
20230628,175200,70351233,1128,1128,1128,1128,0
|
|
20230628,175100,70351233,1128,1128,1128,1128,0
|
|
20230628,175000,70351233,1128,1128,1128,1128,0
|
|
20230628,174900,70351233,1128,1128,1128,1128,0
|
|
20230628,174800,70351233,1128,1128,1128,1128,0
|
|
20230628,174700,70351233,1128,1128,1128,1128,0
|
|
20230628,174600,70351233,1128,1128,1128,1128,0
|
|
20230628,174500,70351233,1128,1128,1128,1128,0
|
|
20230628,174400,70351233,1128,1128,1128,1128,0
|
|
20230628,174300,70351233,1128,1128,1128,1128,0
|
|
20230628,174200,70351233,1128,1128,1128,1128,0
|
|
20230628,174100,70351233,1128,1128,1128,1128,0
|
|
20230628,174000,70351233,1128,1128,1128,1128,0
|
|
20230628,173900,70351233,1128,1128,1128,1128,0
|
|
20230628,173800,70351233,1128,1128,1128,1128,0
|
|
20230628,173700,70351233,1128,1128,1128,1128,0
|
|
20230628,173600,70351233,1128,1128,1128,1128,0
|
|
20230628,173500,70351233,1128,1128,1128,1128,0
|
|
20230628,173400,70351233,1128,1128,1128,1128,0
|
|
20230628,173300,70351233,1128,1128,1128,1128,0
|
|
20230628,173200,70351233,1128,1128,1128,1128,833
|
|
20230628,173100,70351233,1128,1128,1128,1128,0
|
|
20230628,173000,70351233,1128,1128,1128,1128,0
|
|
20230628,172900,70351233,1128,1128,1128,1128,0
|
|
20230628,172800,70351233,1128,1128,1128,1128,0
|
|
20230628,172700,70351233,1128,1128,1128,1128,0
|
|
20230628,172600,70351233,1128,1128,1128,1128,0
|
|
20230628,172500,70351233,1128,1128,1128,1128,0
|
|
20230628,172400,70351233,1128,1128,1128,1128,0
|
|
20230628,172300,70351233,1128,1128,1128,1128,0
|
|
20230628,172200,70351233,1128,1128,1128,1128,0
|
|
20230628,172100,70351233,1128,1128,1128,1128,0
|
|
20230628,172000,70351233,1128,1128,1128,1128,0
|
|
20230628,171900,70351233,1128,1128,1128,1128,0
|
|
20230628,171800,70351233,1128,1128,1128,1128,0
|
|
20230628,171700,70351233,1128,1128,1128,1128,0
|
|
20230628,171600,70351233,1128,1128,1128,1128,0
|
|
20230628,171500,70351233,1128,1128,1128,1128,0
|
|
20230628,171400,70351233,1128,1128,1128,1128,0
|
|
20230628,171300,70351233,1128,1128,1128,1128,0
|
|
20230628,171200,70351233,1128,1128,1128,1128,0
|
|
20230628,171100,70351233,1128,1128,1128,1128,0
|
|
20230628,171000,70351233,1128,1128,1128,1128,0
|
|
20230628,170900,70351233,1128,1128,1128,1128,0
|
|
20230628,170800,70351233,1128,1128,1128,1128,0
|
|
20230628,170700,70351233,1128,1128,1128,1128,0
|
|
20230628,170600,70351233,1128,1128,1128,1128,0
|
|
20230628,170500,70351233,1128,1128,1128,1128,0
|
|
20230628,170400,70351233,1128,1128,1128,1128,0
|
|
20230628,170300,70351233,1128,1128,1128,1128,0
|
|
20230628,170200,70351233,1128,1128,1128,1128,833
|
|
20230628,170100,70351233,1128,1128,1128,1128,0
|
|
20230628,170000,70351233,1128,1128,1128,1128,0
|
|
20230628,165900,70351233,1128,1128,1128,1128,0
|
|
20230628,165800,70351233,1128,1128,1128,1128,0
|
|
20230628,165700,70351233,1128,1128,1128,1128,0
|
|
20230628,165600,70351233,1128,1128,1128,1128,0
|
|
20230628,165500,70351233,1128,1128,1128,1128,0
|
|
20230628,165400,70351233,1128,1128,1128,1128,0
|
|
20230628,165300,70351233,1128,1128,1128,1128,0
|
|
20230628,165200,70351233,1128,1128,1128,1128,0
|
|
20230628,165100,70351233,1128,1128,1128,1128,0
|
|
20230628,165000,70351233,1128,1128,1128,1128,0
|
|
20230628,164900,70351233,1128,1128,1128,1128,0
|
|
20230628,164800,70351233,1128,1128,1128,1128,0
|
|
20230628,164700,70351233,1128,1128,1128,1128,0
|
|
20230628,164600,70351233,1128,1128,1128,1128,0
|
|
20230628,164500,70351233,1128,1128,1128,1128,0
|
|
20230628,164400,70351233,1128,1128,1128,1128,0
|
|
20230628,164300,70351233,1128,1128,1128,1128,0
|
|
20230628,164200,70351233,1128,1128,1128,1128,0
|
|
20230628,164100,70351233,1128,1128,1128,1128,0
|
|
20230628,164000,70351233,1128,1128,1128,1128,0
|
|
20230628,163900,70351233,1128,1128,1128,1128,0
|
|
20230628,163800,70351233,1128,1128,1128,1128,0
|
|
20230628,163700,70351233,1128,1128,1128,1128,0
|
|
20230628,163600,70351233,1128,1128,1128,1128,0
|
|
20230628,163500,70351233,1128,1128,1128,1128,0
|
|
20230628,163400,70351233,1128,1128,1128,1128,0
|
|
20230628,163300,70351233,1128,1128,1128,1128,0
|
|
20230628,163200,70351233,1128,1128,1128,1128,833
|
|
20230628,163100,70351233,1128,1128,1128,1128,0
|
|
20230628,163000,70351233,1128,1128,1128,1128,0
|
|
20230628,162900,70351233,1128,1128,1128,1128,0
|
|
20230628,162800,70351233,1128,1128,1128,1128,0
|
|
20230628,162700,70351233,1128,1128,1128,1128,0
|
|
20230628,162600,70351233,1128,1128,1128,1128,0
|
|
20230628,162500,70351233,1128,1128,1128,1128,0
|
|
20230628,162400,70351233,1128,1128,1128,1128,0
|
|
20230628,162300,70351233,1128,1128,1128,1128,0
|
|
20230628,162200,70351233,1128,1128,1128,1128,0
|
|
20230628,162100,70351233,1128,1128,1128,1128,0
|
|
20230628,162000,70351233,1128,1128,1128,1128,0
|
|
20230628,161900,70351233,1128,1128,1128,1128,0
|
|
20230628,161800,70351233,1128,1128,1128,1128,0
|
|
20230628,161700,70351233,1128,1128,1128,1128,0
|
|
20230628,161600,70351233,1128,1128,1128,1128,0
|
|
20230628,161500,70351233,1128,1128,1128,1128,0
|
|
20230628,161400,70351233,1128,1128,1128,1128,0
|
|
20230628,161300,70351233,1128,1128,1128,1128,0
|
|
20230628,161200,70351233,1128,1128,1128,1128,0
|
|
20230628,161100,70351233,1128,1128,1128,1128,0
|
|
20230628,161000,70351233,1128,1128,1128,1128,0
|
|
20230628,160900,70351233,1128,1128,1128,1128,0
|
|
20230628,160800,70351233,1128,1128,1128,1128,0
|
|
20230628,160700,70351233,1128,1128,1128,1128,0
|
|
20230628,160600,70351233,1128,1128,1128,1128,0
|
|
20230628,160500,70351233,1128,1128,1128,1128,0
|
|
20230628,160400,70351233,1128,1128,1128,1128,0
|
|
20230628,160300,70351233,1128,1128,1128,1128,0
|
|
20230628,160200,70351233,1128,1128,1128,1128,833
|
|
20230628,160100,70351233,1128,1128,1128,1128,0
|
|
20230628,160000,70351233,1128,1128,1128,1128,0
|
|
20230628,155900,70351233,1128,1128,1128,1128,0
|
|
20230628,155800,70351233,1128,1128,1128,1128,0
|
|
20230628,155700,70351233,1128,1128,1128,1128,0
|
|
20230628,155600,70351233,1128,1128,1128,1128,0
|
|
20230628,155500,70351233,1128,1128,1128,1128,0
|
|
20230628,155400,70351233,1128,1128,1128,1128,0
|
|
20230628,155300,70351233,1128,1128,1128,1128,0
|
|
20230628,155200,70351233,1128,1128,1128,1128,0
|
|
20230628,155100,70351233,1128,1128,1128,1128,0
|
|
20230628,155000,70351233,1128,1128,1128,1128,0
|
|
20230628,154900,70351233,1128,1128,1128,1128,0
|
|
20230628,154800,70351233,1128,1128,1128,1128,0
|
|
20230628,154700,70351233,1128,1128,1128,1128,0
|
|
20230628,154600,70351233,1128,1128,1128,1128,0
|
|
20230628,154500,70351233,1128,1128,1128,1128,0
|
|
20230628,154400,70351233,1128,1128,1128,1128,0
|
|
20230628,154300,70351233,1128,1128,1128,1128,0
|
|
20230628,154200,70351233,1128,1128,1128,1128,0
|
|
20230628,154100,70351233,1128,1128,1128,1128,0
|
|
20230628,154000,70351233,1128,1128,1128,1128,0
|
|
20230628,153900,70351233,1128,1128,1128,1128,0
|
|
20230628,153800,70351233,1128,1128,1128,1128,0
|
|
20230628,153700,70351233,1128,1128,1128,1128,0
|
|
20230628,153600,70351233,1128,1128,1128,1128,0
|
|
20230628,153500,70351233,1128,1128,1128,1128,0
|
|
20230628,153400,70351233,1128,1128,1128,1128,0
|
|
20230628,153300,70351233,1128,1128,1128,1128,0
|
|
20230628,153200,70351233,1128,1128,1128,1128,833
|
|
20230628,153100,70351233,1128,1128,1128,1128,0
|
|
20230628,153000,70351233,1128,1128,1128,1128,833
|
|
20230628,152900,69411609,1118,1118,1118,1118,0
|
|
20230628,152800,69411609,1118,1118,1118,1118,0
|
|
20230628,152700,69411609,1118,1118,1118,1118,0
|
|
20230628,152600,69411609,1118,1118,1118,1118,0
|
|
20230628,152500,69411609,1118,1118,1118,1118,0
|
|
20230628,152400,69411609,1118,1118,1118,1118,0
|
|
20230628,152300,69411609,1118,1118,1118,1118,0
|
|
20230628,152200,69411609,1118,1118,1118,1118,0
|
|
20230628,152100,69411609,1118,1118,1118,1118,0
|
|
20230628,152000,69411609,1118,1118,1118,1118,0
|
|
20230628,151900,69411609,1118,1118,1124,1118,1062
|
|
20230628,151800,68221303,1117,1117,1117,1117,339
|
|
20230628,151700,67842640,1118,1118,1118,1118,0
|
|
20230628,151600,67842640,1118,1118,1118,1118,650
|
|
20230628,151500,67115940,1119,1119,1119,1119,8
|
|
20230628,151400,67106988,1119,1120,1120,1119,167
|
|
20230628,151300,66919953,1120,1120,1120,1120,1048
|
|
20230628,151200,65746193,1123,1123,1123,1123,0
|
|
20230628,151100,65746193,1123,1123,1123,1123,0
|
|
20230628,151000,65746193,1123,1123,1123,1123,1
|
|
20230628,150900,65745070,1120,1120,1120,1120,0
|
|
20230628,150800,65745070,1120,1120,1120,1120,0
|
|
20230628,150700,65745070,1120,1120,1120,1120,0
|
|
20230628,150600,65745070,1120,1120,1120,1120,0
|
|
20230628,150500,65745070,1120,1120,1120,1120,0
|
|
20230628,150400,65745070,1120,1120,1120,1120,0
|
|
20230628,150300,65745070,1120,1120,1120,1120,149
|
|
20230628,150200,65578190,1123,1123,1123,1123,1
|
|
20230628,150100,65577067,1120,1120,1120,1120,0
|
|
20230628,150000,65577067,1120,1120,1120,1120,0
|
|
20230628,145900,65577067,1120,1120,1120,1120,0
|
|
20230628,145800,65577067,1120,1120,1120,1120,0
|
|
20230628,145700,65577067,1120,1120,1120,1120,0
|
|
20230628,145600,65577067,1120,1120,1120,1120,0
|
|
20230628,145500,65577067,1120,1120,1120,1120,0
|
|
20230628,145400,65577067,1120,1120,1120,1120,0
|
|
20230628,145300,65577067,1120,1120,1120,1120,0
|
|
20230628,145200,65577067,1120,1120,1120,1120,0
|
|
20230628,145100,65577067,1120,1122,1122,1120,1025
|
|
20230628,145000,64427763,1123,1123,1123,1123,0
|
|
20230628,144900,64427763,1123,1123,1123,1123,0
|
|
20230628,144800,64427763,1123,1123,1123,1123,0
|
|
20230628,144700,64427763,1123,1123,1123,1123,715
|
|
20230628,144600,63624818,1123,1123,1123,1123,0
|
|
20230628,144500,63624818,1123,1123,1123,1123,0
|
|
20230628,144400,63624818,1123,1123,1123,1123,0
|
|
20230628,144300,63624818,1123,1123,1123,1123,2
|
|
20230628,144200,63622572,1123,1123,1123,1123,0
|
|
20230628,144100,63622572,1123,1123,1123,1123,0
|
|
20230628,144000,63622572,1123,1123,1123,1123,0
|
|
20230628,143900,63622572,1123,1123,1123,1123,1
|
|
20230628,143800,63621449,1123,1123,1123,1123,400
|
|
20230628,143700,63172249,1123,1123,1123,1123,0
|
|
20230628,143600,63172249,1123,1123,1123,1123,0
|
|
20230628,143500,63172249,1123,1123,1123,1123,0
|
|
20230628,143400,63172249,1123,1123,1123,1123,0
|
|
20230628,143300,63172249,1123,1123,1123,1123,44
|
|
20230628,143200,63122837,1123,1123,1123,1123,0
|
|
20230628,143100,63122837,1123,1123,1123,1123,0
|
|
20230628,143000,63122837,1123,1123,1123,1123,0
|
|
20230628,142900,63122837,1123,1123,1123,1123,212
|
|
20230628,142800,62884761,1124,1124,1124,1124,200
|
|
20230628,142700,62659961,1124,1124,1124,1124,0
|
|
20230628,142600,62659961,1124,1124,1124,1124,0
|
|
20230628,142500,62659961,1124,1124,1124,1124,433
|
|
20230628,142400,62173269,1124,1124,1124,1124,1537
|
|
20230628,142300,60445681,1124,1124,1124,1124,463
|
|
20230628,142200,59925269,1125,1125,1125,1125,0
|
|
20230628,142100,59925269,1125,1125,1125,1125,12
|
|
20230628,142000,59911769,1125,1125,1125,1125,0
|
|
20230628,141900,59911769,1125,1125,1125,1125,0
|
|
20230628,141800,59911769,1125,1125,1125,1125,0
|
|
20230628,141700,59911769,1125,1125,1125,1125,0
|
|
20230628,141600,59911769,1125,1125,1125,1125,0
|
|
20230628,141500,59911769,1125,1125,1125,1125,0
|
|
20230628,141400,59911769,1125,1125,1125,1125,1
|
|
20230628,141300,59910644,1125,1125,1125,1125,0
|
|
20230628,141200,59910644,1125,1125,1125,1125,0
|
|
20230628,141100,59910644,1125,1125,1125,1125,0
|
|
20230628,141000,59910644,1125,1125,1125,1125,0
|
|
20230628,140900,59910644,1125,1125,1125,1125,0
|
|
20230628,140800,59910644,1125,1125,1125,1125,0
|
|
20230628,140700,59910644,1125,1125,1125,1125,0
|
|
20230628,140600,59910644,1125,1125,1125,1125,0
|
|
20230628,140500,59910644,1125,1125,1125,1125,5
|
|
20230628,140400,59905019,1125,1126,1126,1125,210
|
|
20230628,140300,59668760,1126,1126,1127,1126,207
|
|
20230628,140200,59435483,1126,1126,1126,1126,5
|
|
20230628,140100,59429853,1126,1126,1126,1126,130
|
|
20230628,140000,59283473,1126,1126,1126,1126,8
|
|
20230628,135900,59274465,1126,1127,1127,1126,233
|
|
20230628,135800,59011882,1128,1128,1128,1128,0
|
|
20230628,135700,59011882,1128,1128,1128,1128,0
|
|
20230628,135600,59011882,1128,1128,1128,1128,10
|
|
20230628,135500,59000602,1128,1128,1128,1128,0
|
|
20230628,135400,59000602,1128,1128,1128,1128,0
|
|
20230628,135300,59000602,1128,1128,1128,1128,236
|
|
20230628,135200,58734394,1128,1128,1128,1128,2902
|
|
20230628,135100,55460938,1128,1128,1128,1128,0
|
|
20230628,135000,55460938,1128,1128,1128,1128,0
|
|
20230628,134900,55460938,1128,1128,1128,1128,57
|
|
20230628,134800,55396642,1128,1128,1128,1128,0
|
|
20230628,134700,55396642,1128,1128,1128,1128,15
|
|
20230628,134600,55379722,1129,1129,1129,1129,0
|
|
20230628,134500,55379722,1129,1129,1129,1129,103
|
|
20230628,134400,55263435,1129,1129,1129,1129,27
|
|
20230628,134300,55232952,1129,1129,1129,1129,281
|
|
20230628,134200,54915703,1129,1129,1129,1129,0
|
|
20230628,134100,54915703,1129,1129,1129,1129,109
|
|
20230628,134000,54792642,1129,1129,1129,1129,0
|
|
20230628,133900,54792642,1129,1129,1129,1129,0
|
|
20230628,133800,54792642,1129,1129,1129,1129,0
|
|
20230628,133700,54792642,1129,1129,1129,1129,0
|
|
20230628,133600,54792642,1129,1129,1129,1129,0
|
|
20230628,133500,54792642,1129,1129,1129,1129,0
|
|
20230628,133400,54792642,1129,1129,1129,1129,0
|
|
20230628,133300,54792642,1129,1129,1129,1129,0
|
|
20230628,133200,54792642,1129,1129,1129,1129,10
|
|
20230628,133100,54781352,1129,1129,1129,1129,46
|
|
20230628,133000,54729418,1129,1129,1129,1129,0
|
|
20230628,132900,54729418,1129,1129,1129,1129,0
|
|
20230628,132800,54729418,1129,1129,1129,1129,0
|
|
20230628,132700,54729418,1129,1129,1129,1129,4
|
|
20230628,132600,54724902,1129,1129,1129,1129,45
|
|
20230628,132500,54674097,1129,1129,1129,1129,7
|
|
20230628,132400,54666194,1130,1130,1130,1130,0
|
|
20230628,132300,54666194,1130,1130,1130,1130,0
|
|
20230628,132200,54666194,1130,1129,1130,1129,30
|
|
20230628,132100,54632295,1130,1126,1130,1126,190
|
|
20230628,132000,54418055,1127,1127,1127,1127,0
|
|
20230628,131900,54418055,1127,1127,1127,1127,0
|
|
20230628,131800,54418055,1127,1127,1127,1127,0
|
|
20230628,131700,54418055,1127,1128,1128,1127,38
|
|
20230628,131600,54375192,1128,1128,1128,1128,0
|
|
20230628,131500,54375192,1128,1128,1128,1128,100
|
|
20230628,131400,54262392,1128,1128,1128,1128,100
|
|
20230628,131300,54149592,1128,1128,1128,1128,168
|
|
20230628,131200,53960088,1128,1128,1128,1128,200
|
|
20230628,131100,53734488,1128,1128,1128,1128,200
|
|
20230628,131000,53508888,1126,1126,1126,1126,127
|
|
20230628,130900,53365886,1129,1129,1129,1129,0
|
|
20230628,130800,53365886,1129,1129,1129,1129,0
|
|
20230628,130700,53365886,1129,1129,1129,1129,0
|
|
20230628,130600,53365886,1129,1129,1129,1129,3
|
|
20230628,130500,53362499,1129,1129,1129,1129,0
|
|
20230628,130400,53362499,1129,1129,1129,1129,0
|
|
20230628,130300,53362499,1129,1129,1129,1129,0
|
|
20230628,130200,53362499,1129,1129,1129,1129,0
|
|
20230628,130100,53362499,1129,1129,1129,1129,0
|
|
20230628,130000,53362499,1129,1129,1129,1129,0
|
|
20230628,125900,53362499,1129,1129,1129,1129,0
|
|
20230628,125800,53362499,1129,1129,1129,1129,0
|
|
20230628,125700,53362499,1129,1129,1129,1129,0
|
|
20230628,125600,53362499,1129,1129,1129,1129,0
|
|
20230628,125500,53362499,1129,1129,1129,1129,0
|
|
20230628,125400,53362499,1129,1129,1129,1129,0
|
|
20230628,125300,53362499,1129,1129,1129,1129,1
|
|
20230628,125200,53361370,1124,1124,1124,1124,22
|
|
20230628,125100,53336642,1124,1124,1124,1124,0
|
|
20230628,125000,53336642,1124,1123,1124,1123,100
|
|
20230628,124900,53224325,1123,1123,1123,1123,0
|
|
20230628,124800,53224325,1123,1123,1123,1123,0
|
|
20230628,124700,53224325,1123,1123,1123,1123,0
|
|
20230628,124600,53224325,1123,1123,1123,1123,0
|
|
20230628,124500,53224325,1123,1123,1123,1123,151
|
|
20230628,124400,53054752,1123,1123,1123,1123,0
|
|
20230628,124300,53054752,1123,1123,1123,1123,0
|
|
20230628,124200,53054752,1123,1123,1123,1123,0
|
|
20230628,124100,53054752,1123,1123,1123,1123,0
|
|
20230628,124000,53054752,1123,1123,1123,1123,0
|
|
20230628,123900,53054752,1123,1123,1123,1123,0
|
|
20230628,123800,53054752,1123,1123,1123,1123,0
|
|
20230628,123700,53054752,1123,1123,1123,1123,89
|
|
20230628,123600,52954805,1123,1123,1123,1123,0
|
|
20230628,123500,52954805,1123,1123,1123,1123,0
|
|
20230628,123400,52954805,1123,1123,1123,1123,1
|
|
20230628,123300,52953682,1120,1120,1120,1120,250
|
|
20230628,123200,52673682,1119,1119,1119,1119,1
|
|
20230628,123100,52672563,1123,1123,1123,1123,0
|
|
20230628,123000,52672563,1123,1123,1123,1123,0
|
|
20230628,122900,52672563,1123,1119,1123,1119,642
|
|
20230628,122800,51954009,1120,1120,1120,1120,0
|
|
20230628,122700,51954009,1120,1120,1120,1120,90
|
|
20230628,122600,51853209,1120,1120,1120,1120,0
|
|
20230628,122500,51853209,1120,1120,1120,1120,0
|
|
20230628,122400,51853209,1120,1120,1120,1120,0
|
|
20230628,122300,51853209,1120,1120,1120,1120,0
|
|
20230628,122200,51853209,1120,1120,1120,1120,0
|
|
20230628,122100,51853209,1120,1120,1120,1120,0
|
|
20230628,122000,51853209,1120,1120,1120,1120,0
|
|
20230628,121900,51853209,1120,1120,1120,1120,0
|
|
20230628,121800,51853209,1120,1120,1120,1120,0
|
|
20230628,121700,51853209,1120,1120,1120,1120,0
|
|
20230628,121600,51853209,1120,1120,1120,1120,0
|
|
20230628,121500,51853209,1120,1120,1120,1120,0
|
|
20230628,121400,51853209,1120,1120,1120,1120,0
|
|
20230628,121300,51853209,1120,1120,1120,1120,0
|
|
20230628,121200,51853209,1120,1120,1120,1120,0
|
|
20230628,121100,51853209,1120,1120,1120,1120,1
|
|
20230628,121000,51852089,1120,1120,1120,1120,0
|
|
20230628,120900,51852089,1120,1120,1120,1120,0
|
|
20230628,120800,51852089,1120,1123,1123,1120,1266
|
|
20230628,120700,50434094,1122,1122,1122,1122,0
|
|
20230628,120600,50434094,1122,1122,1122,1122,0
|
|
20230628,120500,50434094,1122,1122,1122,1122,0
|
|
20230628,120400,50434094,1122,1122,1122,1122,0
|
|
20230628,120300,50434094,1122,1122,1122,1122,0
|
|
20230628,120200,50434094,1122,1122,1122,1122,0
|
|
20230628,120100,50434094,1122,1122,1122,1122,304
|
|
20230628,120000,50093006,1122,1122,1122,1122,0
|
|
20230628,115900,50093006,1122,1122,1122,1122,1
|
|
20230628,115800,50091884,1120,1120,1120,1120,0
|
|
20230628,115700,50091884,1120,1120,1120,1120,0
|
|
20230628,115600,50091884,1120,1120,1120,1120,1
|
|
20230628,115500,50090764,1122,1122,1122,1122,0
|
|
20230628,115400,50090764,1122,1122,1122,1122,0
|
|
20230628,115300,50090764,1122,1122,1122,1122,0
|
|
20230628,115200,50090764,1122,1122,1122,1122,0
|
|
20230628,115100,50090764,1122,1122,1122,1122,85
|
|
20230628,115000,49995394,1122,1122,1122,1122,177
|
|
20230628,114900,49796800,1121,1121,1121,1121,972
|
|
20230628,114800,48707188,1121,1121,1121,1121,0
|
|
20230628,114700,48707188,1121,1121,1121,1121,495
|
|
20230628,114600,48152293,1121,1121,1121,1121,0
|
|
20230628,114500,48152293,1121,1121,1121,1121,12
|
|
20230628,114400,48138841,1121,1121,1121,1121,2
|
|
20230628,114300,48136599,1117,1117,1117,1117,0
|
|
20230628,114200,48136599,1117,1117,1117,1117,0
|
|
20230628,114100,48136599,1117,1117,1117,1117,0
|
|
20230628,114000,48136599,1117,1117,1117,1117,1
|
|
20230628,113900,48135482,1117,1117,1117,1117,0
|
|
20230628,113800,48135482,1117,1117,1117,1117,0
|
|
20230628,113700,48135482,1117,1117,1117,1117,10
|
|
20230628,113600,48124312,1121,1121,1121,1121,0
|
|
20230628,113500,48124312,1121,1121,1121,1121,0
|
|
20230628,113400,48124312,1121,1121,1121,1121,0
|
|
20230628,113300,48124312,1121,1121,1121,1121,0
|
|
20230628,113200,48124312,1121,1121,1121,1121,0
|
|
20230628,113100,48124312,1121,1121,1121,1121,0
|
|
20230628,113000,48124312,1121,1121,1121,1121,0
|
|
20230628,112900,48124312,1121,1120,1121,1120,13
|
|
20230628,112800,48109740,1121,1121,1121,1121,0
|
|
20230628,112700,48109740,1121,1121,1121,1121,0
|
|
20230628,112600,48109740,1121,1121,1121,1121,0
|
|
20230628,112500,48109740,1121,1121,1121,1121,0
|
|
20230628,112400,48109740,1121,1121,1121,1121,41
|
|
20230628,112300,48063779,1121,1121,1121,1121,0
|
|
20230628,112200,48063779,1121,1121,1121,1121,5
|
|
20230628,112100,48058174,1122,1122,1122,1122,0
|
|
20230628,112000,48058174,1122,1122,1122,1122,0
|
|
20230628,111900,48058174,1122,1122,1122,1122,0
|
|
20230628,111800,48058174,1122,1122,1122,1122,0
|
|
20230628,111700,48058174,1122,1122,1122,1122,1
|
|
20230628,111600,48057052,1123,1123,1123,1123,0
|
|
20230628,111500,48057052,1123,1123,1123,1123,0
|
|
20230628,111400,48057052,1123,1123,1123,1123,50
|
|
20230628,111300,48000902,1115,1115,1115,1115,0
|
|
20230628,111200,48000902,1115,1115,1115,1115,0
|
|
20230628,111100,48000902,1115,1115,1115,1115,0
|
|
20230628,111000,48000902,1115,1115,1115,1115,0
|
|
20230628,110900,48000902,1115,1115,1115,1115,0
|
|
20230628,110800,48000902,1115,1115,1115,1115,0
|
|
20230628,110700,48000902,1115,1118,1118,1115,1900
|
|
20230628,110600,45880175,1124,1124,1124,1124,0
|
|
20230628,110500,45880175,1124,1122,1124,1122,873
|
|
20230628,110400,44899437,1124,1124,1124,1124,0
|
|
20230628,110300,44899437,1124,1124,1124,1124,0
|
|
20230628,110200,44899437,1124,1124,1124,1124,0
|
|
20230628,110100,44899437,1124,1124,1124,1124,0
|
|
20230628,110000,44899437,1124,1124,1124,1124,0
|
|
20230628,105900,44899437,1124,1124,1124,1124,1
|
|
20230628,105800,44898313,1123,1123,1123,1123,1
|
|
20230628,105700,44897190,1117,1123,1123,1117,4042
|
|
20230628,105600,40375529,1135,1135,1135,1135,902
|
|
20230628,105500,39351759,1135,1116,1135,1116,3740
|
|
20230628,105400,35144278,1115,1114,1115,1114,1093
|
|
20230628,105300,33925817,1114,1114,1114,1114,0
|
|
20230628,105200,33925817,1114,1114,1114,1114,0
|
|
20230628,105100,33925817,1114,1114,1114,1114,0
|
|
20230628,105000,33925817,1114,1114,1114,1114,0
|
|
20230628,104900,33925817,1114,1114,1114,1114,41
|
|
20230628,104800,33880143,1114,1114,1114,1114,0
|
|
20230628,104700,33880143,1114,1114,1114,1114,0
|
|
20230628,104600,33880143,1114,1110,1114,1110,5000
|
|
20230628,104500,28314501,1110,1110,1110,1110,1
|
|
20230628,104400,28313391,1110,1110,1110,1110,0
|
|
20230628,104300,28313391,1110,1110,1110,1110,1
|
|
20230628,104200,28312281,1109,1109,1109,1109,0
|
|
20230628,104100,28312281,1109,1109,1109,1109,0
|
|
20230628,104000,28312281,1109,1109,1109,1109,1189
|
|
20230628,103900,26993680,1111,1111,1111,1111,80
|
|
20230628,103800,26904800,1111,1111,1111,1111,0
|
|
20230628,103700,26904800,1111,1111,1111,1111,0
|
|
20230628,103600,26904800,1111,1111,1111,1111,0
|
|
20230628,103500,26904800,1111,1111,1111,1111,0
|
|
20230628,103400,26904800,1111,1111,1111,1111,0
|
|
20230628,103300,26904800,1111,1111,1111,1111,0
|
|
20230628,103200,26904800,1111,1109,1111,1109,54
|
|
20230628,103100,26844834,1111,1111,1111,1111,1
|
|
20230628,103000,26843723,1109,1109,1109,1109,0
|
|
20230628,102900,26843723,1109,1109,1109,1109,0
|
|
20230628,102800,26843723,1109,1109,1109,1109,1
|
|
20230628,102700,26842614,1109,1109,1109,1109,0
|
|
20230628,102600,26842614,1109,1109,1109,1109,0
|
|
20230628,102500,26842614,1109,1109,1109,1109,0
|
|
20230628,102400,26842614,1109,1109,1109,1109,0
|
|
20230628,102300,26842614,1109,1109,1109,1109,0
|
|
20230628,102200,26842614,1109,1109,1109,1109,0
|
|
20230628,102100,26842614,1109,1109,1109,1109,88
|
|
20230628,102000,26745022,1110,1110,1110,1110,2
|
|
20230628,101900,26742802,1110,1110,1110,1110,0
|
|
20230628,101800,26742802,1110,1110,1110,1110,0
|
|
20230628,101700,26742802,1110,1110,1110,1110,0
|
|
20230628,101600,26742802,1110,1110,1110,1110,1
|
|
20230628,101500,26741692,1110,1110,1110,1110,575
|
|
20230628,101400,26103442,1110,1110,1110,1110,42
|
|
20230628,101300,26056822,1110,1110,1110,1110,424
|
|
20230628,101200,25586182,1110,1110,1110,1110,35
|
|
20230628,101100,25547332,1111,1111,1111,1111,0
|
|
20230628,101000,25547332,1111,1111,1111,1111,154
|
|
20230628,100900,25376238,1113,1113,1113,1113,0
|
|
20230628,100800,25376238,1113,1113,1113,1113,0
|
|
20230628,100700,25376238,1113,1113,1113,1113,269
|
|
20230628,100600,25076841,1113,1113,1113,1113,0
|
|
20230628,100500,25076841,1113,1113,1113,1113,10
|
|
20230628,100400,25065711,1113,1113,1113,1113,0
|
|
20230628,100300,25065711,1113,1113,1113,1113,0
|
|
20230628,100200,25065711,1113,1113,1113,1113,0
|
|
20230628,100100,25065711,1113,1113,1113,1113,0
|
|
20230628,100000,25065711,1113,1113,1113,1113,0
|
|
20230628,095900,25065711,1113,1113,1113,1113,0
|
|
20230628,095800,25065711,1113,1113,1113,1113,0
|
|
20230628,095700,25065711,1113,1113,1113,1113,0
|
|
20230628,095600,25065711,1113,1113,1113,1113,0
|
|
20230628,095500,25065711,1113,1111,1113,1111,13
|
|
20230628,095400,25051264,1111,1112,1112,1111,161
|
|
20230628,095300,24872380,1113,1113,1113,1113,0
|
|
20230628,095200,24872380,1113,1113,1113,1113,10
|
|
20230628,095100,24861250,1113,1113,1113,1113,0
|
|
20230628,095000,24861250,1113,1113,1113,1113,22
|
|
20230628,094900,24836764,1113,1113,1113,1113,267
|
|
20230628,094800,24539593,1112,1112,1112,1112,441
|
|
20230628,094700,24049201,1111,1111,1111,1111,0
|
|
20230628,094600,24049201,1111,1111,1111,1111,0
|
|
20230628,094500,24049201,1111,1111,1111,1111,0
|
|
20230628,094400,24049201,1111,1113,1113,1111,2000
|
|
20230628,094300,21824292,1113,1113,1113,1113,0
|
|
20230628,094200,21824292,1113,1113,1113,1113,1
|
|
20230628,094100,21823179,1114,1114,1114,1114,0
|
|
20230628,094000,21823179,1114,1114,1114,1114,0
|
|
20230628,093900,21823179,1114,1114,1114,1114,100
|
|
20230628,093800,21711779,1113,1113,1113,1113,500
|
|
20230628,093700,21155279,1115,1115,1115,1115,1
|
|
20230628,093600,21154164,1115,1115,1115,1115,0
|
|
20230628,093500,21154164,1115,1115,1115,1115,0
|
|
20230628,093400,21154164,1115,1112,1115,1112,120
|
|
20230628,093300,21020544,1115,1115,1115,1115,0
|
|
20230628,093200,21020544,1115,1112,1115,1112,48
|
|
20230628,093100,20967162,1112,1112,1112,1112,0
|
|
20230628,093000,20967162,1112,1112,1112,1112,47
|
|
20230628,092900,20914898,1111,1111,1111,1111,800
|
|
20230628,092800,20026098,1112,1112,1112,1112,3
|
|
20230628,092700,20022762,1111,1112,1112,1111,600
|
|
20230628,092600,19356062,1112,1112,1112,1112,0
|
|
20230628,092500,19356062,1112,1112,1112,1112,0
|
|
20230628,092400,19356062,1112,1112,1112,1112,0
|
|
20230628,092300,19356062,1112,1112,1112,1112,90
|
|
20230628,092200,19255982,1115,1115,1115,1115,0
|
|
20230628,092100,19255982,1115,1115,1115,1115,1
|
|
20230628,092000,19254867,1111,1111,1111,1111,0
|
|
20230628,091900,19254867,1111,1111,1111,1111,0
|
|
20230628,091800,19254867,1111,1111,1111,1111,0
|
|
20230628,091700,19254867,1111,1111,1111,1111,0
|
|
20230628,091600,19254867,1111,1111,1111,1111,0
|
|
20230628,091500,19254867,1111,1111,1111,1111,32
|
|
20230628,091400,19219315,1107,1107,1107,1107,0
|
|
20230628,091300,19219315,1107,1110,1110,1107,1000
|
|
20230628,091200,18111245,1108,1109,1109,1108,926
|
|
20230628,091100,17085204,1115,1119,1119,1107,889
|
|
20230628,091000,16097852,1119,1119,1119,1119,0
|
|
20230628,090900,16097852,1119,1119,1119,1119,15
|
|
20230628,090800,16081067,1124,1124,1124,1124,2463
|
|
20230628,090700,13312655,1124,1125,1125,1124,2100
|
|
20230628,090600,10952048,1134,1134,1134,1134,0
|
|
20230628,090500,10952048,1134,1134,1134,1134,0
|
|
20230628,090400,10952048,1134,1134,1134,1134,1189
|
|
20230628,090300,9603722,1134,1124,1134,1124,2564
|
|
20230628,090200,6721756,1136,1136,1136,1136,395
|
|
20230628,090100,6273036,1136,1125,1136,1125,900
|
|
20230628,090000,5255626,1125,1124,1125,1124,4675
|