610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190700,45897330,17670,17670,17670,17670,13
|
|
20230627,190600,45897330,17670,17670,17670,17670,0
|
|
20230627,190500,45897330,17670,17670,17670,17670,0
|
|
20230627,190400,45897330,17670,17670,17670,17670,0
|
|
20230627,190300,45897330,17670,17670,17670,17670,0
|
|
20230627,190200,45897330,17670,17670,17670,17670,0
|
|
20230627,190100,45897330,17670,17670,17670,17670,0
|
|
20230627,190000,45897330,17670,17670,17670,17670,0
|
|
20230627,185900,45897330,17670,17670,17670,17670,0
|
|
20230627,185800,45897330,17670,17670,17670,17670,0
|
|
20230627,185700,45897330,17670,17670,17670,17670,0
|
|
20230627,185600,45897330,17670,17670,17670,17670,0
|
|
20230627,185500,45897330,17670,17670,17670,17670,0
|
|
20230627,185400,45897330,17670,17670,17670,17670,0
|
|
20230627,185300,45897330,17670,17670,17670,17670,0
|
|
20230627,185200,45897330,17670,17670,17670,17670,0
|
|
20230627,185100,45897330,17670,17670,17670,17670,0
|
|
20230627,185000,45897330,17670,17670,17670,17670,0
|
|
20230627,184900,45897330,17670,17670,17670,17670,0
|
|
20230627,184800,45897330,17670,17670,17670,17670,0
|
|
20230627,184700,45897330,17670,17670,17670,17670,0
|
|
20230627,184600,45897330,17670,17670,17670,17670,0
|
|
20230627,184500,45897330,17670,17670,17670,17670,0
|
|
20230627,184400,45897330,17670,17670,17670,17670,0
|
|
20230627,184300,45897330,17670,17670,17670,17670,0
|
|
20230627,184200,45897330,17670,17670,17670,17670,0
|
|
20230627,184100,45897330,17670,17670,17670,17670,0
|
|
20230627,184000,45897330,17670,17670,17670,17670,0
|
|
20230627,183900,45897330,17670,17670,17670,17670,0
|
|
20230627,183800,45897330,17670,17670,17670,17670,0
|
|
20230627,183700,45897330,17670,17670,17670,17670,13
|
|
20230627,183600,45897330,17670,17670,17670,17670,0
|
|
20230627,183500,45897330,17670,17670,17670,17670,0
|
|
20230627,183400,45897330,17670,17670,17670,17670,0
|
|
20230627,183300,45897330,17670,17670,17670,17670,0
|
|
20230627,183200,45897330,17670,17670,17670,17670,0
|
|
20230627,183100,45897330,17670,17670,17670,17670,0
|
|
20230627,183000,45897330,17670,17670,17670,17670,0
|
|
20230627,182900,45897330,17670,17670,17670,17670,0
|
|
20230627,182800,45897330,17670,17670,17670,17670,0
|
|
20230627,182700,45897330,17670,17670,17670,17670,0
|
|
20230627,182600,45897330,17670,17670,17670,17670,0
|
|
20230627,182500,45897330,17670,17670,17670,17670,0
|
|
20230627,182400,45897330,17670,17670,17670,17670,0
|
|
20230627,182300,45897330,17670,17670,17670,17670,0
|
|
20230627,182200,45897330,17670,17670,17670,17670,0
|
|
20230627,182100,45897330,17670,17670,17670,17670,0
|
|
20230627,182000,45897330,17670,17670,17670,17670,0
|
|
20230627,181900,45897330,17670,17670,17670,17670,0
|
|
20230627,181800,45897330,17670,17670,17670,17670,0
|
|
20230627,181700,45897330,17670,17670,17670,17670,0
|
|
20230627,181600,45897330,17670,17670,17670,17670,0
|
|
20230627,181500,45897330,17670,17670,17670,17670,0
|
|
20230627,181400,45897330,17670,17670,17670,17670,0
|
|
20230627,181300,45897330,17670,17670,17670,17670,0
|
|
20230627,181200,45897330,17670,17670,17670,17670,0
|
|
20230627,181100,45897330,17670,17670,17670,17670,0
|
|
20230627,181000,45897330,17670,17670,17670,17670,0
|
|
20230627,180900,45897330,17670,17670,17670,17670,0
|
|
20230627,180800,45897330,17670,17670,17670,17670,0
|
|
20230627,180700,45897330,17670,17670,17670,17670,13
|
|
20230627,180600,45897330,17670,17670,17670,17670,0
|
|
20230627,180500,45897330,17670,17670,17670,17670,0
|
|
20230627,180400,45897330,17670,17670,17670,17670,0
|
|
20230627,180300,45897330,17670,17670,17670,17670,0
|
|
20230627,180200,45897330,17670,17670,17670,17670,0
|
|
20230627,180100,45897330,17670,17670,17670,17670,0
|
|
20230627,180000,45897330,17670,17670,17670,17670,0
|
|
20230627,175900,45897330,17670,17670,17670,17670,0
|
|
20230627,175800,45897330,17670,17670,17670,17670,0
|
|
20230627,175700,45897330,17670,17670,17670,17670,0
|
|
20230627,175600,45897330,17670,17670,17670,17670,0
|
|
20230627,175500,45897330,17670,17670,17670,17670,0
|
|
20230627,175400,45897330,17670,17670,17670,17670,0
|
|
20230627,175300,45897330,17670,17670,17670,17670,0
|
|
20230627,175200,45897330,17670,17670,17670,17670,0
|
|
20230627,175100,45897330,17670,17670,17670,17670,0
|
|
20230627,175000,45897330,17670,17670,17670,17670,0
|
|
20230627,174900,45897330,17670,17670,17670,17670,0
|
|
20230627,174800,45897330,17670,17670,17670,17670,0
|
|
20230627,174700,45897330,17670,17670,17670,17670,0
|
|
20230627,174600,45897330,17670,17670,17670,17670,0
|
|
20230627,174500,45897330,17670,17670,17670,17670,0
|
|
20230627,174400,45897330,17670,17670,17670,17670,0
|
|
20230627,174300,45897330,17670,17670,17670,17670,0
|
|
20230627,174200,45897330,17670,17670,17670,17670,0
|
|
20230627,174100,45897330,17670,17670,17670,17670,0
|
|
20230627,174000,45897330,17670,17670,17670,17670,0
|
|
20230627,173900,45897330,17670,17670,17670,17670,0
|
|
20230627,173800,45897330,17670,17670,17670,17670,0
|
|
20230627,173700,45897330,17670,17670,17670,17670,13
|
|
20230627,173600,45897330,17670,17670,17670,17670,0
|
|
20230627,173500,45897330,17670,17670,17670,17670,0
|
|
20230627,173400,45897330,17670,17670,17670,17670,0
|
|
20230627,173300,45897330,17670,17670,17670,17670,0
|
|
20230627,173200,45897330,17670,17670,17670,17670,0
|
|
20230627,173100,45897330,17670,17670,17670,17670,0
|
|
20230627,173000,45897330,17670,17670,17670,17670,0
|
|
20230627,172900,45897330,17670,17670,17670,17670,0
|
|
20230627,172800,45897330,17670,17670,17670,17670,0
|
|
20230627,172700,45897330,17670,17670,17670,17670,0
|
|
20230627,172600,45897330,17670,17670,17670,17670,0
|
|
20230627,172500,45897330,17670,17670,17670,17670,0
|
|
20230627,172400,45897330,17670,17670,17670,17670,0
|
|
20230627,172300,45897330,17670,17670,17670,17670,0
|
|
20230627,172200,45897330,17670,17670,17670,17670,0
|
|
20230627,172100,45897330,17670,17670,17670,17670,0
|
|
20230627,172000,45897330,17670,17670,17670,17670,0
|
|
20230627,171900,45897330,17670,17670,17670,17670,0
|
|
20230627,171800,45897330,17670,17670,17670,17670,0
|
|
20230627,171700,45897330,17670,17670,17670,17670,0
|
|
20230627,171600,45897330,17670,17670,17670,17670,0
|
|
20230627,171500,45897330,17670,17670,17670,17670,0
|
|
20230627,171400,45897330,17670,17670,17670,17670,0
|
|
20230627,171300,45897330,17670,17670,17670,17670,0
|
|
20230627,171200,45897330,17670,17670,17670,17670,0
|
|
20230627,171100,45897330,17670,17670,17670,17670,0
|
|
20230627,171000,45897330,17670,17670,17670,17670,0
|
|
20230627,170900,45897330,17670,17670,17670,17670,0
|
|
20230627,170800,45897330,17670,17670,17670,17670,0
|
|
20230627,170700,45897330,17670,17670,17670,17670,13
|
|
20230627,170600,45897330,17670,17670,17670,17670,0
|
|
20230627,170500,45897330,17670,17670,17670,17670,0
|
|
20230627,170400,45897330,17670,17670,17670,17670,0
|
|
20230627,170300,45897330,17670,17670,17670,17670,0
|
|
20230627,170200,45897330,17670,17670,17670,17670,0
|
|
20230627,170100,45897330,17670,17670,17670,17670,0
|
|
20230627,170000,45897330,17670,17670,17670,17670,0
|
|
20230627,165900,45897330,17670,17670,17670,17670,0
|
|
20230627,165800,45897330,17670,17670,17670,17670,0
|
|
20230627,165700,45897330,17670,17670,17670,17670,0
|
|
20230627,165600,45897330,17670,17670,17670,17670,0
|
|
20230627,165500,45897330,17670,17670,17670,17670,0
|
|
20230627,165400,45897330,17670,17670,17670,17670,0
|
|
20230627,165300,45897330,17670,17670,17670,17670,0
|
|
20230627,165200,45897330,17670,17670,17670,17670,0
|
|
20230627,165100,45897330,17670,17670,17670,17670,0
|
|
20230627,165000,45897330,17670,17670,17670,17670,0
|
|
20230627,164900,45897330,17670,17670,17670,17670,0
|
|
20230627,164800,45897330,17670,17670,17670,17670,0
|
|
20230627,164700,45897330,17670,17670,17670,17670,0
|
|
20230627,164600,45897330,17670,17670,17670,17670,0
|
|
20230627,164500,45897330,17670,17670,17670,17670,0
|
|
20230627,164400,45897330,17670,17670,17670,17670,0
|
|
20230627,164300,45897330,17670,17670,17670,17670,0
|
|
20230627,164200,45897330,17670,17670,17670,17670,0
|
|
20230627,164100,45897330,17670,17670,17670,17670,0
|
|
20230627,164000,45897330,17670,17670,17670,17670,0
|
|
20230627,163900,45897330,17670,17670,17670,17670,0
|
|
20230627,163800,45897330,17670,17670,17670,17670,0
|
|
20230627,163700,45897330,17670,17670,17670,17670,13
|
|
20230627,163600,45897330,17670,17670,17670,17670,0
|
|
20230627,163500,45897330,17670,17670,17670,17670,0
|
|
20230627,163400,45897330,17670,17670,17670,17670,0
|
|
20230627,163300,45897330,17670,17670,17670,17670,0
|
|
20230627,163200,45897330,17670,17670,17670,17670,0
|
|
20230627,163100,45897330,17670,17670,17670,17670,0
|
|
20230627,163000,45897330,17670,17670,17670,17670,0
|
|
20230627,162900,45897330,17670,17670,17670,17670,0
|
|
20230627,162800,45897330,17670,17670,17670,17670,0
|
|
20230627,162700,45897330,17670,17670,17670,17670,0
|
|
20230627,162600,45897330,17670,17670,17670,17670,0
|
|
20230627,162500,45897330,17670,17670,17670,17670,0
|
|
20230627,162400,45897330,17670,17670,17670,17670,0
|
|
20230627,162300,45897330,17670,17670,17670,17670,0
|
|
20230627,162200,45897330,17670,17670,17670,17670,0
|
|
20230627,162100,45897330,17670,17670,17670,17670,0
|
|
20230627,162000,45897330,17670,17670,17670,17670,0
|
|
20230627,161900,45897330,17670,17670,17670,17670,0
|
|
20230627,161800,45897330,17670,17670,17670,17670,0
|
|
20230627,161700,45897330,17670,17670,17670,17670,0
|
|
20230627,161600,45897330,17670,17670,17670,17670,0
|
|
20230627,161500,45897330,17670,17670,17670,17670,0
|
|
20230627,161400,45897330,17670,17670,17670,17670,0
|
|
20230627,161300,45897330,17670,17670,17670,17670,0
|
|
20230627,161200,45897330,17670,17670,17670,17670,0
|
|
20230627,161100,45897330,17670,17670,17670,17670,0
|
|
20230627,161000,45897330,17670,17670,17670,17670,0
|
|
20230627,160900,45897330,17670,17670,17670,17670,0
|
|
20230627,160800,45897330,17670,17670,17670,17670,0
|
|
20230627,160700,45897330,17670,17670,17670,17670,13
|
|
20230627,160600,45897330,17670,17670,17670,17670,0
|
|
20230627,160500,45897330,17670,17670,17670,17670,0
|
|
20230627,160400,45897330,17670,17670,17670,17670,0
|
|
20230627,160300,45897330,17670,17670,17670,17670,0
|
|
20230627,160200,45897330,17670,17670,17670,17670,0
|
|
20230627,160100,45897330,17670,17670,17670,17670,0
|
|
20230627,160000,45897330,17670,17670,17670,17670,0
|
|
20230627,155900,45897330,17670,17670,17670,17670,0
|
|
20230627,155800,45897330,17670,17670,17670,17670,0
|
|
20230627,155700,45897330,17670,17670,17670,17670,0
|
|
20230627,155600,45897330,17670,17670,17670,17670,0
|
|
20230627,155500,45897330,17670,17670,17670,17670,0
|
|
20230627,155400,45897330,17670,17670,17670,17670,0
|
|
20230627,155300,45897330,17670,17670,17670,17670,0
|
|
20230627,155200,45897330,17670,17670,17670,17670,0
|
|
20230627,155100,45897330,17670,17670,17670,17670,0
|
|
20230627,155000,45897330,17670,17670,17670,17670,0
|
|
20230627,154900,45897330,17670,17670,17670,17670,0
|
|
20230627,154800,45897330,17670,17670,17670,17670,0
|
|
20230627,154700,45897330,17670,17670,17670,17670,0
|
|
20230627,154600,45897330,17670,17670,17670,17670,0
|
|
20230627,154500,45897330,17670,17670,17670,17670,0
|
|
20230627,154400,45897330,17670,17670,17670,17670,0
|
|
20230627,154300,45897330,17670,17670,17670,17670,0
|
|
20230627,154200,45897330,17670,17670,17670,17670,0
|
|
20230627,154100,45897330,17670,17670,17670,17670,0
|
|
20230627,154000,45897330,17670,17670,17670,17670,0
|
|
20230627,153900,45897330,17670,17670,17670,17670,0
|
|
20230627,153800,45897330,17670,17670,17670,17670,0
|
|
20230627,153700,45897330,17670,17670,17670,17670,13
|
|
20230627,153600,45897330,17670,17670,17670,17670,0
|
|
20230627,153500,45897330,17670,17670,17670,17670,0
|
|
20230627,153400,45897330,17670,17670,17670,17670,0
|
|
20230627,153300,45897330,17670,17670,17670,17670,0
|
|
20230627,153200,45897330,17670,17670,17670,17670,0
|
|
20230627,153100,45897330,17670,17670,17670,17670,0
|
|
20230627,153000,45897330,17670,17670,17670,17670,13
|
|
20230627,152900,45667620,17670,17670,17670,17670,0
|
|
20230627,152800,45667620,17670,17670,17670,17670,0
|
|
20230627,152700,45667620,17670,17670,17670,17670,0
|
|
20230627,152600,45667620,17670,17670,17670,17670,0
|
|
20230627,152500,45667620,17670,17670,17670,17670,0
|
|
20230627,152400,45667620,17670,17670,17670,17670,0
|
|
20230627,152300,45667620,17670,17670,17670,17670,0
|
|
20230627,152200,45667620,17670,17670,17670,17670,0
|
|
20230627,152100,45667620,17670,17670,17670,17670,0
|
|
20230627,152000,45667620,17670,17670,17670,17670,0
|
|
20230627,151900,45667620,17670,17670,17670,17670,0
|
|
20230627,151800,45667620,17670,17670,17670,17670,10
|
|
20230627,151700,45490920,17650,17650,17650,17650,0
|
|
20230627,151600,45490920,17650,17650,17650,17650,0
|
|
20230627,151500,45490920,17650,17650,17650,17650,0
|
|
20230627,151400,45490920,17650,17650,17650,17650,0
|
|
20230627,151300,45490920,17650,17650,17650,17650,0
|
|
20230627,151200,45490920,17650,17650,17650,17650,0
|
|
20230627,151100,45490920,17650,17650,17650,17650,81
|
|
20230627,151000,44061270,17640,17640,17640,17640,50
|
|
20230627,150900,43179270,17670,17670,17670,17670,0
|
|
20230627,150800,43179270,17670,17670,17670,17670,0
|
|
20230627,150700,43179270,17670,17670,17670,17670,2
|
|
20230627,150600,43143930,17670,17670,17670,17670,5
|
|
20230627,150500,43055580,17670,17670,17670,17670,0
|
|
20230627,150400,43055580,17670,17650,17670,17650,140
|
|
20230627,150300,40583660,17640,17640,17640,17640,0
|
|
20230627,150200,40583660,17640,17640,17640,17640,24
|
|
20230627,150100,40160300,17640,17640,17640,17640,0
|
|
20230627,150000,40160300,17640,17640,17640,17640,0
|
|
20230627,145900,40160300,17640,17640,17640,17640,0
|
|
20230627,145800,40160300,17640,17640,17640,17640,2
|
|
20230627,145700,40125020,17640,17640,17640,17640,0
|
|
20230627,145600,40125020,17640,17640,17640,17640,6
|
|
20230627,145500,40019180,17640,17640,17640,17640,0
|
|
20230627,145400,40019180,17640,17640,17640,17640,30
|
|
20230627,145300,39489980,17630,17630,17630,17630,0
|
|
20230627,145200,39489980,17630,17630,17630,17630,180
|
|
20230627,145100,36316580,17630,17630,17630,17630,0
|
|
20230627,145000,36316580,17630,17630,17630,17630,0
|
|
20230627,144900,36316580,17630,17630,17630,17630,0
|
|
20230627,144800,36316580,17630,17630,17630,17630,0
|
|
20230627,144700,36316580,17630,17630,17630,17630,0
|
|
20230627,144600,36316580,17630,17630,17630,17630,0
|
|
20230627,144500,36316580,17630,17630,17630,17630,0
|
|
20230627,144400,36316580,17630,17630,17630,17630,0
|
|
20230627,144300,36316580,17630,17630,17630,17630,20
|
|
20230627,144200,35963980,17640,17640,17640,17640,0
|
|
20230627,144100,35963980,17640,17640,17640,17640,0
|
|
20230627,144000,35963980,17640,17640,17640,17640,0
|
|
20230627,143900,35963980,17640,17640,17640,17640,0
|
|
20230627,143800,35963980,17640,17640,17640,17640,0
|
|
20230627,143700,35963980,17640,17630,17640,17630,50
|
|
20230627,143600,35082380,17630,17630,17630,17630,50
|
|
20230627,143500,34200880,17630,17630,17630,17630,0
|
|
20230627,143400,34200880,17630,17630,17630,17630,0
|
|
20230627,143300,34200880,17630,17630,17630,17630,0
|
|
20230627,143200,34200880,17630,17630,17630,17630,0
|
|
20230627,143100,34200880,17630,17630,17630,17630,0
|
|
20230627,143000,34200880,17630,17630,17630,17630,0
|
|
20230627,142900,34200880,17630,17630,17630,17630,0
|
|
20230627,142800,34200880,17630,17630,17630,17630,0
|
|
20230627,142700,34200880,17630,17630,17630,17630,0
|
|
20230627,142600,34200880,17630,17630,17630,17630,0
|
|
20230627,142500,34200880,17630,17630,17630,17630,30
|
|
20230627,142400,33671980,17640,17640,17640,17640,0
|
|
20230627,142300,33671980,17640,17640,17640,17640,0
|
|
20230627,142200,33671980,17640,17640,17640,17640,0
|
|
20230627,142100,33671980,17640,17640,17640,17640,1
|
|
20230627,142000,33654340,17640,17640,17640,17640,0
|
|
20230627,141900,33654340,17640,17640,17640,17640,0
|
|
20230627,141800,33654340,17640,17640,17640,17640,0
|
|
20230627,141700,33654340,17640,17640,17640,17640,0
|
|
20230627,141600,33654340,17640,17640,17640,17640,1
|
|
20230627,141500,33636700,17640,17640,17640,17640,1
|
|
20230627,141400,33619060,17640,17640,17640,17640,0
|
|
20230627,141300,33619060,17640,17640,17640,17640,0
|
|
20230627,141200,33619060,17640,17640,17640,17640,0
|
|
20230627,141100,33619060,17640,17640,17640,17640,1
|
|
20230627,141000,33601420,17640,17640,17640,17640,0
|
|
20230627,140900,33601420,17640,17640,17640,17640,0
|
|
20230627,140800,33601420,17640,17640,17640,17640,0
|
|
20230627,140700,33601420,17640,17640,17640,17640,0
|
|
20230627,140600,33601420,17640,17640,17640,17640,0
|
|
20230627,140500,33601420,17640,17640,17640,17640,0
|
|
20230627,140400,33601420,17640,17640,17640,17640,0
|
|
20230627,140300,33601420,17640,17640,17640,17640,0
|
|
20230627,140200,33601420,17640,17640,17640,17640,0
|
|
20230627,140100,33601420,17640,17640,17640,17640,0
|
|
20230627,140000,33601420,17640,17640,17640,17640,0
|
|
20230627,135900,33601420,17640,17640,17640,17640,0
|
|
20230627,135800,33601420,17640,17640,17640,17640,0
|
|
20230627,135700,33601420,17640,17640,17640,17640,0
|
|
20230627,135600,33601420,17640,17640,17640,17640,0
|
|
20230627,135500,33601420,17640,17640,17640,17640,0
|
|
20230627,135400,33601420,17640,17640,17640,17640,0
|
|
20230627,135300,33601420,17640,17640,17640,17640,0
|
|
20230627,135200,33601420,17640,17640,17640,17640,0
|
|
20230627,135100,33601420,17640,17640,17640,17640,0
|
|
20230627,135000,33601420,17640,17640,17640,17640,26
|
|
20230627,134900,33142780,17640,17640,17640,17640,0
|
|
20230627,134800,33142780,17640,17640,17640,17640,0
|
|
20230627,134700,33142780,17640,17640,17640,17640,0
|
|
20230627,134600,33142780,17640,17640,17640,17640,0
|
|
20230627,134500,33142780,17640,17640,17640,17640,0
|
|
20230627,134400,33142780,17640,17640,17640,17640,0
|
|
20230627,134300,33142780,17640,17640,17640,17640,0
|
|
20230627,134200,33142780,17640,17640,17640,17640,0
|
|
20230627,134100,33142780,17640,17640,17640,17640,0
|
|
20230627,134000,33142780,17640,17640,17640,17640,100
|
|
20230627,133900,31378780,17670,17670,17670,17670,0
|
|
20230627,133800,31378780,17670,17670,17670,17670,0
|
|
20230627,133700,31378780,17670,17670,17670,17670,10
|
|
20230627,133600,31202080,17640,17640,17640,17640,0
|
|
20230627,133500,31202080,17640,17640,17640,17640,0
|
|
20230627,133400,31202080,17640,17640,17640,17640,0
|
|
20230627,133300,31202080,17640,17640,17640,17640,0
|
|
20230627,133200,31202080,17640,17640,17640,17640,0
|
|
20230627,133100,31202080,17640,17640,17640,17640,0
|
|
20230627,133000,31202080,17640,17650,17650,17640,60
|
|
20230627,132900,30143660,17660,17660,17660,17660,0
|
|
20230627,132800,30143660,17660,17660,17660,17660,0
|
|
20230627,132700,30143660,17660,17660,17660,17660,0
|
|
20230627,132600,30143660,17660,17660,17660,17660,2
|
|
20230627,132500,30108340,17650,17650,17650,17650,0
|
|
20230627,132400,30108340,17650,17650,17650,17650,0
|
|
20230627,132300,30108340,17650,17650,17650,17650,0
|
|
20230627,132200,30108340,17650,17650,17650,17650,0
|
|
20230627,132100,30108340,17650,17650,17650,17650,0
|
|
20230627,132000,30108340,17650,17650,17650,17650,13
|
|
20230627,131900,29878890,17680,17680,17680,17680,0
|
|
20230627,131800,29878890,17680,17680,17680,17680,0
|
|
20230627,131700,29878890,17680,17680,17680,17680,0
|
|
20230627,131600,29878890,17680,17680,17680,17680,0
|
|
20230627,131500,29878890,17680,17680,17680,17680,0
|
|
20230627,131400,29878890,17680,17680,17680,17680,0
|
|
20230627,131300,29878890,17680,17680,17680,17680,0
|
|
20230627,131200,29878890,17680,17680,17680,17680,0
|
|
20230627,131100,29878890,17680,17680,17680,17680,0
|
|
20230627,131000,29878890,17680,17680,17680,17680,0
|
|
20230627,130900,29878890,17680,17680,17680,17680,0
|
|
20230627,130800,29878890,17680,17680,17680,17680,0
|
|
20230627,130700,29878890,17680,17680,17680,17680,0
|
|
20230627,130600,29878890,17680,17680,17680,17680,0
|
|
20230627,130500,29878890,17680,17680,17680,17680,0
|
|
20230627,130400,29878890,17680,17680,17680,17680,0
|
|
20230627,130300,29878890,17680,17680,17680,17680,0
|
|
20230627,130200,29878890,17680,17680,17680,17680,0
|
|
20230627,130100,29878890,17680,17680,17680,17680,0
|
|
20230627,130000,29878890,17680,17680,17680,17680,0
|
|
20230627,125900,29878890,17680,17680,17680,17680,0
|
|
20230627,125800,29878890,17680,17680,17680,17680,0
|
|
20230627,125700,29878890,17680,17680,17680,17680,0
|
|
20230627,125600,29878890,17680,17680,17680,17680,0
|
|
20230627,125500,29878890,17680,17680,17680,17680,0
|
|
20230627,125400,29878890,17680,17680,17680,17680,0
|
|
20230627,125300,29878890,17680,17680,17680,17680,0
|
|
20230627,125200,29878890,17680,17680,17680,17680,0
|
|
20230627,125100,29878890,17680,17680,17680,17680,0
|
|
20230627,125000,29878890,17680,17680,17680,17680,1
|
|
20230627,124900,29861210,17680,17680,17680,17680,0
|
|
20230627,124800,29861210,17680,17680,17680,17680,0
|
|
20230627,124700,29861210,17680,17680,17680,17680,2
|
|
20230627,124600,29825850,17680,17680,17680,17680,0
|
|
20230627,124500,29825850,17680,17680,17680,17680,0
|
|
20230627,124400,29825850,17680,17680,17680,17680,8
|
|
20230627,124300,29684410,17680,17680,17680,17680,0
|
|
20230627,124200,29684410,17680,17680,17680,17680,0
|
|
20230627,124100,29684410,17680,17680,17680,17680,0
|
|
20230627,124000,29684410,17680,17680,17680,17680,0
|
|
20230627,123900,29684410,17680,17680,17680,17680,0
|
|
20230627,123800,29684410,17680,17680,17680,17680,1
|
|
20230627,123700,29666730,17680,17680,17680,17680,2
|
|
20230627,123600,29631370,17660,17660,17660,17660,0
|
|
20230627,123500,29631370,17660,17660,17660,17660,0
|
|
20230627,123400,29631370,17660,17660,17660,17660,0
|
|
20230627,123300,29631370,17660,17660,17660,17660,22
|
|
20230627,123200,29242850,17660,17660,17660,17660,0
|
|
20230627,123100,29242850,17660,17660,17660,17660,0
|
|
20230627,123000,29242850,17660,17660,17660,17660,0
|
|
20230627,122900,29242850,17660,17660,17660,17660,0
|
|
20230627,122800,29242850,17660,17660,17660,17660,0
|
|
20230627,122700,29242850,17660,17660,17660,17660,0
|
|
20230627,122600,29242850,17660,17660,17660,17660,0
|
|
20230627,122500,29242850,17660,17660,17660,17660,0
|
|
20230627,122400,29242850,17660,17660,17660,17660,0
|
|
20230627,122300,29242850,17660,17660,17660,17660,0
|
|
20230627,122200,29242850,17660,17660,17660,17660,0
|
|
20230627,122100,29242850,17660,17660,17660,17660,0
|
|
20230627,122000,29242850,17660,17660,17660,17660,0
|
|
20230627,121900,29242850,17660,17660,17660,17660,0
|
|
20230627,121800,29242850,17660,17660,17660,17660,0
|
|
20230627,121700,29242850,17660,17660,17660,17660,0
|
|
20230627,121600,29242850,17660,17660,17660,17660,0
|
|
20230627,121500,29242850,17660,17660,17660,17660,0
|
|
20230627,121400,29242850,17660,17660,17660,17660,0
|
|
20230627,121300,29242850,17660,17660,17660,17660,0
|
|
20230627,121200,29242850,17660,17660,17660,17660,0
|
|
20230627,121100,29242850,17660,17660,17660,17660,0
|
|
20230627,121000,29242850,17660,17660,17660,17660,0
|
|
20230627,120900,29242850,17660,17660,17660,17660,0
|
|
20230627,120800,29242850,17660,17660,17660,17660,0
|
|
20230627,120700,29242850,17660,17650,17660,17650,20
|
|
20230627,120600,28889680,17650,17650,17650,17650,1
|
|
20230627,120500,28872030,17650,17650,17650,17650,0
|
|
20230627,120400,28872030,17650,17650,17650,17650,0
|
|
20230627,120300,28872030,17650,17650,17650,17650,0
|
|
20230627,120200,28872030,17650,17650,17650,17650,0
|
|
20230627,120100,28872030,17650,17650,17650,17650,55
|
|
20230627,120000,27901280,17650,17650,17650,17650,0
|
|
20230627,115900,27901280,17650,17650,17650,17650,0
|
|
20230627,115800,27901280,17650,17650,17650,17650,10
|
|
20230627,115700,27724780,17650,17650,17650,17650,0
|
|
20230627,115600,27724780,17650,17650,17650,17650,0
|
|
20230627,115500,27724780,17650,17650,17650,17650,0
|
|
20230627,115400,27724780,17650,17650,17650,17650,0
|
|
20230627,115300,27724780,17650,17650,17650,17650,0
|
|
20230627,115200,27724780,17650,17650,17650,17650,0
|
|
20230627,115100,27724780,17650,17640,17650,17640,21
|
|
20230627,115000,27354140,17650,17650,17650,17650,0
|
|
20230627,114900,27354140,17650,17650,17650,17650,0
|
|
20230627,114800,27354140,17650,17650,17650,17650,1
|
|
20230627,114700,27336490,17650,17650,17650,17650,0
|
|
20230627,114600,27336490,17650,17650,17650,17650,0
|
|
20230627,114500,27336490,17650,17650,17650,17650,5
|
|
20230627,114400,27248240,17650,17650,17650,17650,0
|
|
20230627,114300,27248240,17650,17650,17650,17650,0
|
|
20230627,114200,27248240,17650,17650,17650,17650,0
|
|
20230627,114100,27248240,17650,17650,17650,17650,0
|
|
20230627,114000,27248240,17650,17650,17650,17650,0
|
|
20230627,113900,27248240,17650,17650,17650,17650,0
|
|
20230627,113800,27248240,17650,17650,17650,17650,0
|
|
20230627,113700,27248240,17650,17650,17650,17650,0
|
|
20230627,113600,27248240,17650,17650,17650,17650,0
|
|
20230627,113500,27248240,17650,17650,17650,17650,0
|
|
20230627,113400,27248240,17650,17650,17650,17650,0
|
|
20230627,113300,27248240,17650,17650,17650,17650,1
|
|
20230627,113200,27230590,17670,17670,17670,17670,0
|
|
20230627,113100,27230590,17670,17670,17670,17670,0
|
|
20230627,113000,27230590,17670,17670,17670,17670,0
|
|
20230627,112900,27230590,17670,17670,17670,17670,0
|
|
20230627,112800,27230590,17670,17670,17670,17670,0
|
|
20230627,112700,27230590,17670,17670,17670,17670,0
|
|
20230627,112600,27230590,17670,17630,17670,17630,29
|
|
20230627,112500,26718320,17670,17670,17670,17670,0
|
|
20230627,112400,26718320,17670,17670,17670,17670,0
|
|
20230627,112300,26718320,17670,17670,17670,17670,0
|
|
20230627,112200,26718320,17670,17670,17670,17670,6
|
|
20230627,112100,26612300,17630,17630,17630,17630,0
|
|
20230627,112000,26612300,17630,17630,17630,17630,0
|
|
20230627,111900,26612300,17630,17630,17630,17630,0
|
|
20230627,111800,26612300,17630,17630,17630,17630,0
|
|
20230627,111700,26612300,17630,17630,17630,17630,0
|
|
20230627,111600,26612300,17630,17630,17630,17630,0
|
|
20230627,111500,26612300,17630,17630,17630,17630,0
|
|
20230627,111400,26612300,17630,17630,17630,17630,0
|
|
20230627,111300,26612300,17630,17640,17640,17630,70
|
|
20230627,111200,25378090,17630,17630,17630,17630,0
|
|
20230627,111100,25378090,17630,17630,17630,17630,0
|
|
20230627,111000,25378090,17630,17630,17630,17630,0
|
|
20230627,110900,25378090,17630,17630,17630,17630,0
|
|
20230627,110800,25378090,17630,17630,17630,17630,0
|
|
20230627,110700,25378090,17630,17640,17640,17630,86
|
|
20230627,110600,23861810,17630,17630,17630,17630,0
|
|
20230627,110500,23861810,17630,17630,17630,17630,0
|
|
20230627,110400,23861810,17630,17630,17630,17630,0
|
|
20230627,110300,23861810,17630,17630,17630,17630,0
|
|
20230627,110200,23861810,17630,17630,17630,17630,0
|
|
20230627,110100,23861810,17630,17630,17630,17630,0
|
|
20230627,110000,23861810,17630,17630,17630,17630,0
|
|
20230627,105900,23861810,17630,17630,17630,17630,10
|
|
20230627,105800,23685510,17630,17630,17630,17630,0
|
|
20230627,105700,23685510,17630,17630,17630,17630,0
|
|
20230627,105600,23685510,17630,17630,17630,17630,0
|
|
20230627,105500,23685510,17630,17630,17630,17630,0
|
|
20230627,105400,23685510,17630,17630,17630,17630,0
|
|
20230627,105300,23685510,17630,17630,17630,17630,0
|
|
20230627,105200,23685510,17630,17630,17630,17630,0
|
|
20230627,105100,23685510,17630,17630,17630,17630,0
|
|
20230627,105000,23685510,17630,17630,17630,17630,0
|
|
20230627,104900,23685510,17630,17630,17630,17630,0
|
|
20230627,104800,23685510,17630,17630,17630,17630,0
|
|
20230627,104700,23685510,17630,17630,17630,17630,0
|
|
20230627,104600,23685510,17630,17630,17630,17630,0
|
|
20230627,104500,23685510,17630,17630,17630,17630,0
|
|
20230627,104400,23685510,17630,17630,17630,17630,100
|
|
20230627,104300,21922510,17630,17630,17630,17630,216
|
|
20230627,104200,18114430,17630,17630,17630,17630,0
|
|
20230627,104100,18114430,17630,17630,17630,17630,38
|
|
20230627,104000,17444490,17630,17630,17630,17630,0
|
|
20230627,103900,17444490,17630,17630,17630,17630,0
|
|
20230627,103800,17444490,17630,17630,17630,17630,0
|
|
20230627,103700,17444490,17630,17630,17630,17630,20
|
|
20230627,103600,17091890,17630,17630,17630,17630,10
|
|
20230627,103500,16915590,17630,17630,17630,17630,0
|
|
20230627,103400,16915590,17630,17630,17630,17630,0
|
|
20230627,103300,16915590,17630,17630,17630,17630,0
|
|
20230627,103200,16915590,17630,17630,17630,17630,0
|
|
20230627,103100,16915590,17630,17630,17630,17630,50
|
|
20230627,103000,16034090,17630,17630,17630,17630,0
|
|
20230627,102900,16034090,17630,17630,17630,17630,30
|
|
20230627,102800,15505190,17630,17630,17630,17630,0
|
|
20230627,102700,15505190,17630,17660,17660,17630,43
|
|
20230627,102600,14747000,17660,17660,17660,17660,0
|
|
20230627,102500,14747000,17660,17660,17660,17660,0
|
|
20230627,102400,14747000,17660,17660,17660,17660,0
|
|
20230627,102300,14747000,17660,17660,17660,17660,0
|
|
20230627,102200,14747000,17660,17660,17660,17660,0
|
|
20230627,102100,14747000,17660,17660,17660,17660,0
|
|
20230627,102000,14747000,17660,17660,17660,17660,10
|
|
20230627,101900,14570400,17660,17660,17660,17660,0
|
|
20230627,101800,14570400,17660,17660,17660,17660,0
|
|
20230627,101700,14570400,17660,17660,17660,17660,25
|
|
20230627,101600,14128900,17660,17660,17660,17660,0
|
|
20230627,101500,14128900,17660,17660,17660,17660,0
|
|
20230627,101400,14128900,17660,17660,17660,17660,0
|
|
20230627,101300,14128900,17660,17660,17660,17660,0
|
|
20230627,101200,14128900,17660,17660,17660,17660,1
|
|
20230627,101100,14111240,17660,17660,17660,17660,0
|
|
20230627,101000,14111240,17660,17660,17660,17660,0
|
|
20230627,100900,14111240,17660,17660,17660,17660,0
|
|
20230627,100800,14111240,17660,17660,17660,17660,0
|
|
20230627,100700,14111240,17660,17660,17660,17660,0
|
|
20230627,100600,14111240,17660,17660,17660,17660,1
|
|
20230627,100500,14093580,17680,17680,17680,17680,0
|
|
20230627,100400,14093580,17680,17650,17680,17630,47
|
|
20230627,100300,13264550,17660,17660,17660,17660,2
|
|
20230627,100200,13229230,17660,17660,17660,17660,0
|
|
20230627,100100,13229230,17660,17660,17660,17660,1
|
|
20230627,100000,13211570,17660,17660,17660,17660,22
|
|
20230627,095900,12823050,17660,17660,17660,17660,0
|
|
20230627,095800,12823050,17660,17660,17660,17660,1
|
|
20230627,095700,12805390,17660,17660,17660,17660,2
|
|
20230627,095600,12770070,17660,17660,17660,17660,1
|
|
20230627,095500,12752410,17690,17690,17690,17690,0
|
|
20230627,095400,12752410,17690,17690,17690,17690,2
|
|
20230627,095300,12717030,17690,17690,17690,17690,2
|
|
20230627,095200,12681650,17700,17700,17700,17700,2
|
|
20230627,095100,12646250,17650,17650,17650,17650,0
|
|
20230627,095000,12646250,17650,17650,17650,17650,0
|
|
20230627,094900,12646250,17650,17650,17650,17650,0
|
|
20230627,094800,12646250,17650,17650,17650,17650,0
|
|
20230627,094700,12646250,17650,17650,17650,17650,0
|
|
20230627,094600,12646250,17650,17660,17660,17650,11
|
|
20230627,094500,12452080,17690,17690,17690,17690,0
|
|
20230627,094400,12452080,17690,17690,17690,17690,1
|
|
20230627,094300,12434390,17680,17680,17680,17680,1
|
|
20230627,094200,12416710,17680,17700,17700,17680,12
|
|
20230627,094100,12204460,17700,17700,17700,17700,0
|
|
20230627,094000,12204460,17700,17700,17700,17700,0
|
|
20230627,093900,12204460,17700,17700,17700,17700,0
|
|
20230627,093800,12204460,17700,17720,17720,17700,7
|
|
20230627,093700,12080540,17730,17720,17730,17720,8
|
|
20230627,093600,11938760,17700,17700,17700,17700,0
|
|
20230627,093500,11938760,17700,17700,17700,17700,0
|
|
20230627,093400,11938760,17700,17700,17700,17700,0
|
|
20230627,093300,11938760,17700,17700,17700,17700,0
|
|
20230627,093200,11938760,17700,17700,17700,17700,0
|
|
20230627,093100,11938760,17700,17700,17700,17700,7
|
|
20230627,093000,11814860,17730,17710,17730,17710,4
|
|
20230627,092900,11743970,17700,17700,17700,17700,93
|
|
20230627,092800,10097870,17710,17710,17710,17710,0
|
|
20230627,092700,10097870,17710,17710,17710,17710,1
|
|
20230627,092600,10080160,17720,17720,17720,17720,1
|
|
20230627,092500,10062440,17720,17730,17730,17690,38
|
|
20230627,092400,9389940,17680,17670,17680,17670,8
|
|
20230627,092300,9248560,17640,17640,17640,17640,0
|
|
20230627,092200,9248560,17640,17640,17640,17640,0
|
|
20230627,092100,9248560,17640,17640,17640,17640,0
|
|
20230627,092000,9248560,17640,17640,17640,17640,0
|
|
20230627,091900,9248560,17640,17640,17640,17640,0
|
|
20230627,091800,9248560,17640,17640,17640,17640,37
|
|
20230627,091700,8595880,17710,17710,17710,17710,0
|
|
20230627,091600,8595880,17710,17710,17710,17710,0
|
|
20230627,091500,8595880,17710,17710,17710,17710,1
|
|
20230627,091400,8578170,17640,17640,17640,17640,130
|
|
20230627,091300,6284970,17650,17650,17650,17650,1
|
|
20230627,091200,6267320,17640,17640,17640,17640,0
|
|
20230627,091100,6267320,17640,17640,17640,17640,2
|
|
20230627,091000,6232040,17620,17620,17620,17620,0
|
|
20230627,090900,6232040,17620,17660,17660,17620,166
|
|
20230627,090800,3306270,17660,17660,17660,17660,0
|
|
20230627,090700,3306270,17660,17660,17660,17660,9
|
|
20230627,090600,3147330,17660,17660,17660,17660,0
|
|
20230627,090500,3147330,17660,17660,17660,17660,70
|
|
20230627,090400,1911130,17660,17660,17660,17660,2
|
|
20230627,090300,1875810,17660,17710,17710,17660,30
|
|
20230627,090200,1345960,17710,17710,17710,17710,0
|
|
20230627,090100,1345960,17710,17710,17710,17710,0
|
|
20230627,090000,1345960,17710,17710,17710,17710,76
|