613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191000,72032870,8530,8530,8530,8530,243
|
|
20230628,190900,72032870,8530,8530,8530,8530,0
|
|
20230628,190800,72032870,8530,8530,8530,8530,0
|
|
20230628,190700,72032870,8530,8530,8530,8530,0
|
|
20230628,190600,72032870,8530,8530,8530,8530,0
|
|
20230628,190500,72032870,8530,8530,8530,8530,0
|
|
20230628,190400,72032870,8530,8530,8530,8530,0
|
|
20230628,190300,72032870,8530,8530,8530,8530,0
|
|
20230628,190200,72032870,8530,8530,8530,8530,0
|
|
20230628,190100,72032870,8530,8530,8530,8530,0
|
|
20230628,190000,72032870,8530,8530,8530,8530,0
|
|
20230628,185900,72032870,8530,8530,8530,8530,0
|
|
20230628,185800,72032870,8530,8530,8530,8530,0
|
|
20230628,185700,72032870,8530,8530,8530,8530,0
|
|
20230628,185600,72032870,8530,8530,8530,8530,0
|
|
20230628,185500,72032870,8530,8530,8530,8530,0
|
|
20230628,185400,72032870,8530,8530,8530,8530,0
|
|
20230628,185300,72032870,8530,8530,8530,8530,0
|
|
20230628,185200,72032870,8530,8530,8530,8530,0
|
|
20230628,185100,72032870,8530,8530,8530,8530,0
|
|
20230628,185000,72032870,8530,8530,8530,8530,0
|
|
20230628,184900,72032870,8530,8530,8530,8530,0
|
|
20230628,184800,72032870,8530,8530,8530,8530,0
|
|
20230628,184700,72032870,8530,8530,8530,8530,0
|
|
20230628,184600,72032870,8530,8530,8530,8530,0
|
|
20230628,184500,72032870,8530,8530,8530,8530,0
|
|
20230628,184400,72032870,8530,8530,8530,8530,0
|
|
20230628,184300,72032870,8530,8530,8530,8530,0
|
|
20230628,184200,72032870,8530,8530,8530,8530,0
|
|
20230628,184100,72032870,8530,8530,8530,8530,0
|
|
20230628,184000,72032870,8530,8530,8530,8530,243
|
|
20230628,183900,72032870,8530,8530,8530,8530,0
|
|
20230628,183800,72032870,8530,8530,8530,8530,0
|
|
20230628,183700,72032870,8530,8530,8530,8530,0
|
|
20230628,183600,72032870,8530,8530,8530,8530,0
|
|
20230628,183500,72032870,8530,8530,8530,8530,0
|
|
20230628,183400,72032870,8530,8530,8530,8530,0
|
|
20230628,183300,72032870,8530,8530,8530,8530,0
|
|
20230628,183200,72032870,8530,8530,8530,8530,0
|
|
20230628,183100,72032870,8530,8530,8530,8530,0
|
|
20230628,183000,72032870,8530,8530,8530,8530,0
|
|
20230628,182900,72032870,8530,8530,8530,8530,0
|
|
20230628,182800,72032870,8530,8530,8530,8530,0
|
|
20230628,182700,72032870,8530,8530,8530,8530,0
|
|
20230628,182600,72032870,8530,8530,8530,8530,0
|
|
20230628,182500,72032870,8530,8530,8530,8530,0
|
|
20230628,182400,72032870,8530,8530,8530,8530,0
|
|
20230628,182300,72032870,8530,8530,8530,8530,0
|
|
20230628,182200,72032870,8530,8530,8530,8530,0
|
|
20230628,182100,72032870,8530,8530,8530,8530,0
|
|
20230628,182000,72032870,8530,8530,8530,8530,0
|
|
20230628,181900,72032870,8530,8530,8530,8530,0
|
|
20230628,181800,72032870,8530,8530,8530,8530,0
|
|
20230628,181700,72032870,8530,8530,8530,8530,0
|
|
20230628,181600,72032870,8530,8530,8530,8530,0
|
|
20230628,181500,72032870,8530,8530,8530,8530,0
|
|
20230628,181400,72032870,8530,8530,8530,8530,0
|
|
20230628,181300,72032870,8530,8530,8530,8530,0
|
|
20230628,181200,72032870,8530,8530,8530,8530,0
|
|
20230628,181100,72032870,8530,8530,8530,8530,0
|
|
20230628,181000,72032870,8530,8530,8530,8530,243
|
|
20230628,180900,72032870,8530,8530,8530,8530,0
|
|
20230628,180800,72032870,8530,8530,8530,8530,0
|
|
20230628,180700,72032870,8530,8530,8530,8530,0
|
|
20230628,180600,72032870,8530,8530,8530,8530,0
|
|
20230628,180500,72032870,8530,8530,8530,8530,0
|
|
20230628,180400,72032870,8530,8530,8530,8530,0
|
|
20230628,180300,72032870,8530,8530,8530,8530,0
|
|
20230628,180200,72032870,8530,8530,8530,8530,0
|
|
20230628,180100,72032870,8530,8530,8530,8530,0
|
|
20230628,180000,72032870,8530,8530,8530,8530,0
|
|
20230628,175900,72032870,8530,8530,8530,8530,0
|
|
20230628,175800,72032870,8530,8530,8530,8530,0
|
|
20230628,175700,72032870,8530,8530,8530,8530,0
|
|
20230628,175600,72032870,8530,8530,8530,8530,0
|
|
20230628,175500,72032870,8530,8530,8530,8530,0
|
|
20230628,175400,72032870,8530,8530,8530,8530,0
|
|
20230628,175300,72032870,8530,8530,8530,8530,0
|
|
20230628,175200,72032870,8530,8530,8530,8530,0
|
|
20230628,175100,72032870,8530,8530,8530,8530,0
|
|
20230628,175000,72032870,8530,8530,8530,8530,0
|
|
20230628,174900,72032870,8530,8530,8530,8530,0
|
|
20230628,174800,72032870,8530,8530,8530,8530,0
|
|
20230628,174700,72032870,8530,8530,8530,8530,0
|
|
20230628,174600,72032870,8530,8530,8530,8530,0
|
|
20230628,174500,72032870,8530,8530,8530,8530,0
|
|
20230628,174400,72032870,8530,8530,8530,8530,0
|
|
20230628,174300,72032870,8530,8530,8530,8530,0
|
|
20230628,174200,72032870,8530,8530,8530,8530,0
|
|
20230628,174100,72032870,8530,8530,8530,8530,0
|
|
20230628,174000,72032870,8530,8530,8530,8530,243
|
|
20230628,173900,72032870,8530,8530,8530,8530,0
|
|
20230628,173800,72032870,8530,8530,8530,8530,0
|
|
20230628,173700,72032870,8530,8530,8530,8530,0
|
|
20230628,173600,72032870,8530,8530,8530,8530,0
|
|
20230628,173500,72032870,8530,8530,8530,8530,0
|
|
20230628,173400,72032870,8530,8530,8530,8530,0
|
|
20230628,173300,72032870,8530,8530,8530,8530,0
|
|
20230628,173200,72032870,8530,8530,8530,8530,0
|
|
20230628,173100,72032870,8530,8530,8530,8530,0
|
|
20230628,173000,72032870,8530,8530,8530,8530,0
|
|
20230628,172900,72032870,8530,8530,8530,8530,0
|
|
20230628,172800,72032870,8530,8530,8530,8530,0
|
|
20230628,172700,72032870,8530,8530,8530,8530,0
|
|
20230628,172600,72032870,8530,8530,8530,8530,0
|
|
20230628,172500,72032870,8530,8530,8530,8530,0
|
|
20230628,172400,72032870,8530,8530,8530,8530,0
|
|
20230628,172300,72032870,8530,8530,8530,8530,0
|
|
20230628,172200,72032870,8530,8530,8530,8530,0
|
|
20230628,172100,72032870,8530,8530,8530,8530,0
|
|
20230628,172000,72032870,8530,8530,8530,8530,0
|
|
20230628,171900,72032870,8530,8530,8530,8530,0
|
|
20230628,171800,72032870,8530,8530,8530,8530,0
|
|
20230628,171700,72032870,8530,8530,8530,8530,0
|
|
20230628,171600,72032870,8530,8530,8530,8530,0
|
|
20230628,171500,72032870,8530,8530,8530,8530,0
|
|
20230628,171400,72032870,8530,8530,8530,8530,0
|
|
20230628,171300,72032870,8530,8530,8530,8530,0
|
|
20230628,171200,72032870,8530,8530,8530,8530,0
|
|
20230628,171100,72032870,8530,8530,8530,8530,0
|
|
20230628,171000,72032870,8530,8530,8530,8530,243
|
|
20230628,170900,72032870,8530,8530,8530,8530,0
|
|
20230628,170800,72032870,8530,8530,8530,8530,0
|
|
20230628,170700,72032870,8530,8530,8530,8530,0
|
|
20230628,170600,72032870,8530,8530,8530,8530,0
|
|
20230628,170500,72032870,8530,8530,8530,8530,0
|
|
20230628,170400,72032870,8530,8530,8530,8530,0
|
|
20230628,170300,72032870,8530,8530,8530,8530,0
|
|
20230628,170200,72032870,8530,8530,8530,8530,0
|
|
20230628,170100,72032870,8530,8530,8530,8530,0
|
|
20230628,170000,72032870,8530,8530,8530,8530,0
|
|
20230628,165900,72032870,8530,8530,8530,8530,0
|
|
20230628,165800,72032870,8530,8530,8530,8530,0
|
|
20230628,165700,72032870,8530,8530,8530,8530,0
|
|
20230628,165600,72032870,8530,8530,8530,8530,0
|
|
20230628,165500,72032870,8530,8530,8530,8530,0
|
|
20230628,165400,72032870,8530,8530,8530,8530,0
|
|
20230628,165300,72032870,8530,8530,8530,8530,0
|
|
20230628,165200,72032870,8530,8530,8530,8530,0
|
|
20230628,165100,72032870,8530,8530,8530,8530,0
|
|
20230628,165000,72032870,8530,8530,8530,8530,0
|
|
20230628,164900,72032870,8530,8530,8530,8530,0
|
|
20230628,164800,72032870,8530,8530,8530,8530,0
|
|
20230628,164700,72032870,8530,8530,8530,8530,0
|
|
20230628,164600,72032870,8530,8530,8530,8530,0
|
|
20230628,164500,72032870,8530,8530,8530,8530,0
|
|
20230628,164400,72032870,8530,8530,8530,8530,0
|
|
20230628,164300,72032870,8530,8530,8530,8530,0
|
|
20230628,164200,72032870,8530,8530,8530,8530,0
|
|
20230628,164100,72032870,8530,8530,8530,8530,0
|
|
20230628,164000,72032870,8530,8530,8530,8530,243
|
|
20230628,163900,72032870,8530,8530,8530,8530,0
|
|
20230628,163800,72032870,8530,8530,8530,8530,0
|
|
20230628,163700,72032870,8530,8530,8530,8530,0
|
|
20230628,163600,72032870,8530,8530,8530,8530,0
|
|
20230628,163500,72032870,8530,8530,8530,8530,0
|
|
20230628,163400,72032870,8530,8530,8530,8530,0
|
|
20230628,163300,72032870,8530,8530,8530,8530,0
|
|
20230628,163200,72032870,8530,8530,8530,8530,0
|
|
20230628,163100,72032870,8530,8530,8530,8530,0
|
|
20230628,163000,72032870,8530,8530,8530,8530,0
|
|
20230628,162900,72032870,8530,8530,8530,8530,0
|
|
20230628,162800,72032870,8530,8530,8530,8530,0
|
|
20230628,162700,72032870,8530,8530,8530,8530,0
|
|
20230628,162600,72032870,8530,8530,8530,8530,0
|
|
20230628,162500,72032870,8530,8530,8530,8530,0
|
|
20230628,162400,72032870,8530,8530,8530,8530,0
|
|
20230628,162300,72032870,8530,8530,8530,8530,0
|
|
20230628,162200,72032870,8530,8530,8530,8530,0
|
|
20230628,162100,72032870,8530,8530,8530,8530,0
|
|
20230628,162000,72032870,8530,8530,8530,8530,0
|
|
20230628,161900,72032870,8530,8530,8530,8530,0
|
|
20230628,161800,72032870,8530,8530,8530,8530,0
|
|
20230628,161700,72032870,8530,8530,8530,8530,0
|
|
20230628,161600,72032870,8530,8530,8530,8530,0
|
|
20230628,161500,72032870,8530,8530,8530,8530,0
|
|
20230628,161400,72032870,8530,8530,8530,8530,0
|
|
20230628,161300,72032870,8530,8530,8530,8530,0
|
|
20230628,161200,72032870,8530,8530,8530,8530,0
|
|
20230628,161100,72032870,8530,8530,8530,8530,0
|
|
20230628,161000,72032870,8530,8530,8530,8530,243
|
|
20230628,160900,72032870,8530,8530,8530,8530,0
|
|
20230628,160800,72032870,8530,8530,8530,8530,0
|
|
20230628,160700,72032870,8530,8530,8530,8530,0
|
|
20230628,160600,72032870,8530,8530,8530,8530,0
|
|
20230628,160500,72032870,8530,8530,8530,8530,0
|
|
20230628,160400,72032870,8530,8530,8530,8530,0
|
|
20230628,160300,72032870,8530,8530,8530,8530,0
|
|
20230628,160200,72032870,8530,8530,8530,8530,0
|
|
20230628,160100,72032870,8530,8530,8530,8530,0
|
|
20230628,160000,72032870,8530,8530,8530,8530,0
|
|
20230628,155900,72032870,8530,8530,8530,8530,0
|
|
20230628,155800,72032870,8530,8530,8530,8530,0
|
|
20230628,155700,72032870,8530,8530,8530,8530,0
|
|
20230628,155600,72032870,8530,8530,8530,8530,0
|
|
20230628,155500,72032870,8530,8530,8530,8530,0
|
|
20230628,155400,72032870,8530,8530,8530,8530,0
|
|
20230628,155300,72032870,8530,8530,8530,8530,0
|
|
20230628,155200,72032870,8530,8530,8530,8530,0
|
|
20230628,155100,72032870,8530,8530,8530,8530,0
|
|
20230628,155000,72032870,8530,8530,8530,8530,0
|
|
20230628,154900,72032870,8530,8530,8530,8530,0
|
|
20230628,154800,72032870,8530,8530,8530,8530,0
|
|
20230628,154700,72032870,8530,8530,8530,8530,0
|
|
20230628,154600,72032870,8530,8530,8530,8530,0
|
|
20230628,154500,72032870,8530,8530,8530,8530,0
|
|
20230628,154400,72032870,8530,8530,8530,8530,0
|
|
20230628,154300,72032870,8530,8530,8530,8530,0
|
|
20230628,154200,72032870,8530,8530,8530,8530,0
|
|
20230628,154100,72032870,8530,8530,8530,8530,0
|
|
20230628,154000,72032870,8530,8530,8530,8530,243
|
|
20230628,153900,72032870,8530,8530,8530,8530,0
|
|
20230628,153800,72032870,8530,8530,8530,8530,0
|
|
20230628,153700,72032870,8530,8530,8530,8530,0
|
|
20230628,153600,72032870,8530,8530,8530,8530,0
|
|
20230628,153500,72032870,8530,8530,8530,8530,0
|
|
20230628,153400,72032870,8530,8530,8530,8530,0
|
|
20230628,153300,72032870,8530,8530,8530,8530,0
|
|
20230628,153200,72032870,8530,8530,8530,8530,0
|
|
20230628,153100,72032870,8530,8530,8530,8530,0
|
|
20230628,153000,72032870,8530,8530,8530,8530,243
|
|
20230628,152900,69960080,8480,8480,8480,8480,0
|
|
20230628,152800,69960080,8480,8480,8480,8480,0
|
|
20230628,152700,69960080,8480,8480,8480,8480,0
|
|
20230628,152600,69960080,8480,8480,8480,8480,0
|
|
20230628,152500,69960080,8480,8480,8480,8480,0
|
|
20230628,152400,69960080,8480,8480,8480,8480,0
|
|
20230628,152300,69960080,8480,8480,8480,8480,0
|
|
20230628,152200,69960080,8480,8480,8480,8480,0
|
|
20230628,152100,69960080,8480,8480,8480,8480,0
|
|
20230628,152000,69960080,8480,8480,8480,8480,0
|
|
20230628,151900,69960080,8480,8480,8480,8480,11
|
|
20230628,151800,69866800,8480,8480,8480,8480,0
|
|
20230628,151700,69866800,8480,8480,8480,8480,12
|
|
20230628,151600,69765040,8460,8460,8460,8460,3
|
|
20230628,151500,69739660,8460,8460,8460,8460,1
|
|
20230628,151400,69731200,8460,8460,8460,8460,0
|
|
20230628,151300,69731200,8460,8460,8460,8460,0
|
|
20230628,151200,69731200,8460,8470,8480,8460,69
|
|
20230628,151100,69146600,8480,8480,8480,8480,0
|
|
20230628,151000,69146600,8480,8480,8480,8480,5
|
|
20230628,150900,69104200,8460,8460,8460,8460,1
|
|
20230628,150800,69095740,8470,8470,8470,8470,0
|
|
20230628,150700,69095740,8470,8470,8470,8470,1
|
|
20230628,150600,69087270,8460,8460,8460,8460,0
|
|
20230628,150500,69087270,8460,8460,8460,8460,0
|
|
20230628,150400,69087270,8460,8460,8460,8460,1
|
|
20230628,150300,69078810,8460,8460,8460,8460,2
|
|
20230628,150200,69061890,8460,8460,8460,8460,0
|
|
20230628,150100,69061890,8460,8460,8460,8460,1
|
|
20230628,150000,69053430,8460,8460,8460,8460,0
|
|
20230628,145900,69053430,8460,8460,8460,8460,0
|
|
20230628,145800,69053430,8460,8460,8460,8460,1
|
|
20230628,145700,69044970,8460,8460,8460,8460,0
|
|
20230628,145600,69044970,8460,8460,8460,8460,1
|
|
20230628,145500,69036510,8460,8460,8460,8460,0
|
|
20230628,145400,69036510,8460,8460,8460,8460,0
|
|
20230628,145300,69036510,8460,8460,8460,8460,1
|
|
20230628,145200,69028050,8460,8460,8460,8460,0
|
|
20230628,145100,69028050,8460,8460,8460,8460,0
|
|
20230628,145000,69028050,8460,8460,8460,8460,1
|
|
20230628,144900,69019590,8450,8470,8470,8450,200
|
|
20230628,144800,67329220,8470,8470,8470,8470,0
|
|
20230628,144700,67329220,8470,8480,8480,8460,182
|
|
20230628,144600,65787680,8450,8450,8450,8450,0
|
|
20230628,144500,65787680,8450,8450,8450,8450,1
|
|
20230628,144400,65779230,8460,8470,8470,8460,289
|
|
20230628,144300,63334000,8460,8460,8460,8460,0
|
|
20230628,144200,63334000,8460,8460,8460,8460,1
|
|
20230628,144100,63325540,8460,8470,8470,8460,194
|
|
20230628,144000,61683620,8470,8470,8470,8470,0
|
|
20230628,143900,61683620,8470,8470,8470,8470,1
|
|
20230628,143800,61675150,8470,8470,8470,8470,110
|
|
20230628,143700,60743450,8470,8470,8470,8470,0
|
|
20230628,143600,60743450,8470,8470,8470,8470,1
|
|
20230628,143500,60734980,8470,8470,8470,8470,0
|
|
20230628,143400,60734980,8470,8480,8480,8470,6
|
|
20230628,143300,60684110,8480,8480,8480,8480,2
|
|
20230628,143200,60667150,8490,8500,8500,8470,2039
|
|
20230628,143100,43377780,8500,8510,8510,8500,11
|
|
20230628,143000,43284180,8510,8510,8510,8510,16
|
|
20230628,142900,43148020,8510,8510,8510,8510,0
|
|
20230628,142800,43148020,8510,8510,8510,8510,1
|
|
20230628,142700,43139510,8510,8510,8510,8510,0
|
|
20230628,142600,43139510,8510,8510,8510,8510,0
|
|
20230628,142500,43139510,8510,8510,8510,8510,1
|
|
20230628,142400,43131000,8510,8510,8510,8510,0
|
|
20230628,142300,43131000,8510,8510,8510,8510,1
|
|
20230628,142200,43122490,8510,8510,8510,8510,100
|
|
20230628,142100,42271490,8510,8510,8510,8510,0
|
|
20230628,142000,42271490,8510,8510,8510,8510,1
|
|
20230628,141900,42262980,8510,8510,8510,8510,0
|
|
20230628,141800,42262980,8510,8510,8510,8510,0
|
|
20230628,141700,42262980,8510,8510,8510,8510,1
|
|
20230628,141600,42254470,8510,8510,8510,8510,0
|
|
20230628,141500,42254470,8510,8510,8510,8510,0
|
|
20230628,141400,42254470,8510,8510,8510,8510,1
|
|
20230628,141300,42245960,8510,8510,8510,8510,0
|
|
20230628,141200,42245960,8510,8510,8510,8510,1
|
|
20230628,141100,42237450,8520,8520,8520,8520,0
|
|
20230628,141000,42237450,8520,8520,8520,8520,0
|
|
20230628,140900,42237450,8520,8520,8520,8520,3
|
|
20230628,140800,42211890,8530,8530,8530,8530,0
|
|
20230628,140700,42211890,8530,8530,8530,8530,0
|
|
20230628,140600,42211890,8530,8510,8530,8510,11
|
|
20230628,140500,42118080,8510,8510,8510,8510,0
|
|
20230628,140400,42118080,8510,8510,8510,8510,0
|
|
20230628,140300,42118080,8510,8510,8510,8510,1
|
|
20230628,140200,42109570,8530,8530,8530,8530,0
|
|
20230628,140100,42109570,8530,8510,8530,8510,26
|
|
20230628,140000,41887810,8510,8510,8510,8510,0
|
|
20230628,135900,41887810,8510,8510,8510,8510,0
|
|
20230628,135800,41887810,8510,8510,8510,8510,1
|
|
20230628,135700,41879300,8510,8510,8510,8510,0
|
|
20230628,135600,41879300,8510,8510,8510,8510,0
|
|
20230628,135500,41879300,8510,8510,8510,8510,1
|
|
20230628,135400,41870790,8500,8500,8500,8500,0
|
|
20230628,135300,41870790,8500,8500,8500,8500,0
|
|
20230628,135200,41870790,8500,8500,8500,8500,1
|
|
20230628,135100,41862290,8500,8500,8500,8500,0
|
|
20230628,135000,41862290,8500,8500,8500,8500,1
|
|
20230628,134900,41853790,8500,8500,8500,8500,0
|
|
20230628,134800,41853790,8500,8500,8500,8500,0
|
|
20230628,134700,41853790,8500,8500,8500,8500,1
|
|
20230628,134600,41845290,8500,8500,8500,8500,0
|
|
20230628,134500,41845290,8500,8500,8500,8500,0
|
|
20230628,134400,41845290,8500,8500,8500,8500,1
|
|
20230628,134300,41836790,8500,8500,8500,8500,0
|
|
20230628,134200,41836790,8500,8500,8500,8500,0
|
|
20230628,134100,41836790,8500,8530,8530,8500,6
|
|
20230628,134000,41785640,8530,8530,8530,8530,1
|
|
20230628,133900,41777110,8500,8500,8500,8500,1
|
|
20230628,133800,41768610,8500,8500,8500,8500,0
|
|
20230628,133700,41768610,8500,8500,8500,8500,0
|
|
20230628,133600,41768610,8500,8500,8500,8500,1
|
|
20230628,133500,41760110,8500,8520,8520,8500,551
|
|
20230628,133400,37071320,8510,8510,8510,8510,0
|
|
20230628,133300,37071320,8510,8510,8510,8510,1
|
|
20230628,133200,37062810,8510,8510,8510,8510,0
|
|
20230628,133100,37062810,8510,8510,8510,8510,0
|
|
20230628,133000,37062810,8510,8510,8510,8510,1
|
|
20230628,132900,37054300,8510,8510,8510,8510,0
|
|
20230628,132800,37054300,8510,8510,8510,8510,1
|
|
20230628,132700,37045790,8510,8510,8510,8510,0
|
|
20230628,132600,37045790,8510,8510,8510,8510,0
|
|
20230628,132500,37045790,8510,8510,8510,8510,1
|
|
20230628,132400,37037280,8510,8510,8510,8510,0
|
|
20230628,132300,37037280,8510,8510,8510,8510,0
|
|
20230628,132200,37037280,8510,8520,8520,8510,131
|
|
20230628,132100,35921170,8520,8520,8530,8520,54
|
|
20230628,132000,35461040,8520,8520,8520,8520,0
|
|
20230628,131900,35461040,8520,8520,8520,8520,1
|
|
20230628,131800,35452520,8530,8530,8530,8530,403
|
|
20230628,131700,32014930,8530,8530,8530,8530,1
|
|
20230628,131600,32006400,8530,8530,8530,8530,0
|
|
20230628,131500,32006400,8530,8530,8530,8530,0
|
|
20230628,131400,32006400,8530,8530,8530,8530,1
|
|
20230628,131300,31997870,8530,8530,8530,8530,0
|
|
20230628,131200,31997870,8530,8530,8530,8530,0
|
|
20230628,131100,31997870,8530,8530,8530,8530,1
|
|
20230628,131000,31989340,8530,8530,8530,8530,0
|
|
20230628,130900,31989340,8530,8530,8530,8530,0
|
|
20230628,130800,31989340,8530,8530,8530,8530,1
|
|
20230628,130700,31980810,8530,8530,8530,8530,0
|
|
20230628,130600,31980810,8530,8530,8530,8530,1
|
|
20230628,130500,31972280,8540,8540,8540,8540,0
|
|
20230628,130400,31972280,8540,8530,8540,8530,196
|
|
20230628,130300,30300190,8530,8540,8540,8530,2
|
|
20230628,130200,30283120,8530,8530,8530,8530,0
|
|
20230628,130100,30283120,8530,8530,8530,8530,0
|
|
20230628,130000,30283120,8530,8530,8530,8530,257
|
|
20230628,125900,28090910,8540,8540,8540,8540,164
|
|
20230628,125800,26690350,8540,8540,8540,8540,0
|
|
20230628,125700,26690350,8540,8540,8540,8540,1
|
|
20230628,125600,26681810,8540,8540,8540,8540,0
|
|
20230628,125500,26681810,8540,8550,8550,8540,40
|
|
20230628,125400,26339820,8540,8540,8540,8540,0
|
|
20230628,125300,26339820,8540,8540,8540,8540,0
|
|
20230628,125200,26339820,8540,8540,8540,8540,1
|
|
20230628,125100,26331280,8540,8540,8540,8540,0
|
|
20230628,125000,26331280,8540,8540,8540,8540,0
|
|
20230628,124900,26331280,8540,8540,8540,8540,1
|
|
20230628,124800,26322740,8560,8560,8560,8560,1
|
|
20230628,124700,26314180,8540,8540,8540,8540,0
|
|
20230628,124600,26314180,8540,8540,8540,8540,1
|
|
20230628,124500,26305640,8540,8540,8540,8540,0
|
|
20230628,124400,26305640,8540,8540,8540,8540,1
|
|
20230628,124300,26297100,8540,8540,8540,8540,0
|
|
20230628,124200,26297100,8540,8540,8540,8540,0
|
|
20230628,124100,26297100,8540,8540,8540,8540,1
|
|
20230628,124000,26288560,8540,8550,8550,8540,100
|
|
20230628,123900,25433970,8550,8550,8550,8550,0
|
|
20230628,123800,25433970,8550,8550,8550,8550,1
|
|
20230628,123700,25425420,8550,8550,8550,8550,100
|
|
20230628,123600,24570420,8550,8550,8550,8550,0
|
|
20230628,123500,24570420,8550,8550,8550,8550,1
|
|
20230628,123400,24561870,8550,8550,8550,8550,0
|
|
20230628,123300,24561870,8550,8550,8550,8550,1
|
|
20230628,123200,24553320,8550,8550,8550,8550,0
|
|
20230628,123100,24553320,8550,8550,8550,8550,0
|
|
20230628,123000,24553320,8550,8550,8550,8550,1
|
|
20230628,122900,24544770,8550,8550,8550,8550,0
|
|
20230628,122800,24544770,8550,8550,8550,8550,0
|
|
20230628,122700,24544770,8550,8550,8550,8550,1
|
|
20230628,122600,24536220,8550,8550,8550,8550,0
|
|
20230628,122500,24536220,8550,8550,8550,8550,0
|
|
20230628,122400,24536220,8550,8550,8550,8550,1
|
|
20230628,122300,24527670,8550,8550,8550,8550,0
|
|
20230628,122200,24527670,8550,8550,8550,8550,1
|
|
20230628,122100,24519120,8550,8550,8550,8550,0
|
|
20230628,122000,24519120,8550,8550,8550,8550,0
|
|
20230628,121900,24519120,8550,8550,8550,8550,1
|
|
20230628,121800,24510570,8550,8550,8550,8550,0
|
|
20230628,121700,24510570,8550,8550,8550,8550,0
|
|
20230628,121600,24510570,8550,8550,8550,8550,23
|
|
20230628,121500,24313920,8550,8550,8550,8550,1
|
|
20230628,121400,24305370,8550,8550,8550,8550,0
|
|
20230628,121300,24305370,8550,8550,8550,8550,2
|
|
20230628,121200,24288270,8560,8550,8560,8550,8
|
|
20230628,121100,24219850,8550,8550,8550,8550,18
|
|
20230628,121000,24065950,8540,8540,8540,8540,1
|
|
20230628,120900,24057410,8540,8540,8540,8540,0
|
|
20230628,120800,24057410,8540,8550,8550,8540,41
|
|
20230628,120700,23706870,8540,8540,8540,8540,0
|
|
20230628,120600,23706870,8540,8540,8540,8540,0
|
|
20230628,120500,23706870,8540,8540,8540,8540,1
|
|
20230628,120400,23698330,8540,8540,8540,8540,0
|
|
20230628,120300,23698330,8540,8540,8540,8540,0
|
|
20230628,120200,23698330,8540,8540,8540,8540,1
|
|
20230628,120100,23689790,8540,8540,8540,8540,0
|
|
20230628,120000,23689790,8540,8540,8540,8540,0
|
|
20230628,115900,23689790,8540,8540,8540,8540,1
|
|
20230628,115800,23681250,8540,8540,8540,8540,0
|
|
20230628,115700,23681250,8540,8540,8540,8540,1
|
|
20230628,115600,23672710,8550,8550,8550,8550,10
|
|
20230628,115500,23587210,8540,8540,8540,8540,0
|
|
20230628,115400,23587210,8540,8540,8540,8540,94
|
|
20230628,115300,22784450,8540,8540,8540,8540,0
|
|
20230628,115200,22784450,8540,8540,8540,8540,0
|
|
20230628,115100,22784450,8540,8540,8540,8540,1
|
|
20230628,115000,22775910,8540,8540,8540,8540,0
|
|
20230628,114900,22775910,8540,8540,8540,8540,0
|
|
20230628,114800,22775910,8540,8540,8540,8540,1
|
|
20230628,114700,22767370,8550,8550,8550,8550,3
|
|
20230628,114600,22741720,8550,8540,8550,8540,2
|
|
20230628,114500,22724630,8540,8540,8540,8540,0
|
|
20230628,114400,22724630,8540,8540,8540,8540,0
|
|
20230628,114300,22724630,8540,8540,8540,8540,1
|
|
20230628,114200,22716090,8540,8540,8540,8540,0
|
|
20230628,114100,22716090,8540,8540,8540,8540,0
|
|
20230628,114000,22716090,8540,8540,8540,8540,1
|
|
20230628,113900,22707550,8550,8550,8550,8550,0
|
|
20230628,113800,22707550,8550,8550,8550,8550,0
|
|
20230628,113700,22707550,8550,8540,8550,8540,5
|
|
20230628,113600,22664810,8550,8550,8550,8550,0
|
|
20230628,113500,22664810,8550,8540,8550,8540,21
|
|
20230628,113400,22485270,8540,8540,8540,8540,0
|
|
20230628,113300,22485270,8540,8540,8540,8540,0
|
|
20230628,113200,22485270,8540,8540,8540,8540,1
|
|
20230628,113100,22476730,8540,8540,8540,8540,0
|
|
20230628,113000,22476730,8540,8540,8540,8540,0
|
|
20230628,112900,22476730,8540,8540,8540,8540,1
|
|
20230628,112800,22468190,8540,8540,8540,8540,0
|
|
20230628,112700,22468190,8540,8540,8540,8540,0
|
|
20230628,112600,22468190,8540,8540,8540,8540,1
|
|
20230628,112500,22459650,8550,8550,8550,8550,1
|
|
20230628,112400,22451100,8550,8540,8550,8540,2
|
|
20230628,112300,22434010,8540,8540,8540,8540,0
|
|
20230628,112200,22434010,8540,8540,8540,8540,0
|
|
20230628,112100,22434010,8540,8540,8540,8540,1
|
|
20230628,112000,22425470,8540,8540,8540,8540,0
|
|
20230628,111900,22425470,8540,8540,8540,8540,0
|
|
20230628,111800,22425470,8540,8550,8550,8540,13
|
|
20230628,111700,22314330,8540,8540,8540,8540,0
|
|
20230628,111600,22314330,8540,8540,8540,8540,0
|
|
20230628,111500,22314330,8540,8540,8540,8540,1
|
|
20230628,111400,22305790,8550,8550,8550,8550,2
|
|
20230628,111300,22288690,8540,8540,8540,8540,1
|
|
20230628,111200,22280150,8540,8540,8540,8540,0
|
|
20230628,111100,22280150,8540,8540,8540,8540,0
|
|
20230628,111000,22280150,8540,8540,8550,8540,16
|
|
20230628,110900,22143480,8540,8540,8540,8540,0
|
|
20230628,110800,22143480,8540,8540,8540,8540,0
|
|
20230628,110700,22143480,8540,8540,8540,8540,1
|
|
20230628,110600,22134940,8550,8550,8550,8550,0
|
|
20230628,110500,22134940,8550,8550,8550,8550,1
|
|
20230628,110400,22126390,8550,8540,8550,8540,2
|
|
20230628,110300,22109300,8540,8540,8540,8540,0
|
|
20230628,110200,22109300,8540,8540,8540,8540,1
|
|
20230628,110100,22100760,8540,8540,8540,8540,0
|
|
20230628,110000,22100760,8540,8540,8540,8540,0
|
|
20230628,105900,22100760,8540,8540,8540,8540,1
|
|
20230628,105800,22092220,8550,8550,8550,8550,0
|
|
20230628,105700,22092220,8550,8550,8550,8550,1
|
|
20230628,105600,22083670,8550,8540,8550,8540,19
|
|
20230628,105500,21921380,8540,8540,8540,8540,0
|
|
20230628,105400,21921380,8540,8540,8540,8540,0
|
|
20230628,105300,21921380,8540,8540,8550,8540,3
|
|
20230628,105200,21895750,8540,8540,8540,8540,0
|
|
20230628,105100,21895750,8540,8540,8540,8540,1
|
|
20230628,105000,21887210,8540,8540,8540,8540,0
|
|
20230628,104900,21887210,8540,8540,8540,8540,0
|
|
20230628,104800,21887210,8540,8540,8540,8540,1
|
|
20230628,104700,21878670,8540,8540,8540,8540,1
|
|
20230628,104600,21870130,8550,8550,8550,8550,0
|
|
20230628,104500,21870130,8550,8540,8550,8540,2
|
|
20230628,104400,21853040,8550,8550,8550,8550,1
|
|
20230628,104300,21844490,8550,8550,8550,8550,6
|
|
20230628,104200,21793190,8540,8550,8550,8540,5
|
|
20230628,104100,21750450,8540,8540,8540,8540,0
|
|
20230628,104000,21750450,8540,8540,8540,8540,1
|
|
20230628,103900,21741910,8550,8570,8570,8550,96
|
|
20230628,103800,20921070,8570,8570,8570,8570,13
|
|
20230628,103700,20809660,8570,8550,8570,8550,7
|
|
20230628,103600,20749690,8550,8560,8560,8550,2
|
|
20230628,103500,20732580,8560,8560,8560,8560,0
|
|
20230628,103400,20732580,8560,8560,8560,8560,1
|
|
20230628,103300,20724020,8550,8550,8550,8550,0
|
|
20230628,103200,20724020,8550,8550,8550,8550,0
|
|
20230628,103100,20724020,8550,8550,8550,8550,1
|
|
20230628,103000,20715470,8550,8550,8550,8550,0
|
|
20230628,102900,20715470,8550,8550,8550,8550,21
|
|
20230628,102800,20535920,8550,8550,8550,8550,0
|
|
20230628,102700,20535920,8550,8550,8550,8550,0
|
|
20230628,102600,20535920,8550,8550,8550,8550,1
|
|
20230628,102500,20527370,8550,8550,8550,8550,0
|
|
20230628,102400,20527370,8550,8550,8550,8550,0
|
|
20230628,102300,20527370,8550,8550,8550,8550,1
|
|
20230628,102200,20518820,8550,8550,8550,8550,0
|
|
20230628,102100,20518820,8550,8550,8550,8550,0
|
|
20230628,102000,20518820,8550,8550,8550,8550,1
|
|
20230628,101900,20510270,8570,8570,8570,8570,2
|
|
20230628,101800,20493130,8550,8550,8550,8550,1
|
|
20230628,101700,20484580,8550,8550,8550,8550,0
|
|
20230628,101600,20484580,8550,8550,8550,8550,0
|
|
20230628,101500,20484580,8550,8550,8550,8550,1
|
|
20230628,101400,20476030,8550,8550,8550,8550,0
|
|
20230628,101300,20476030,8550,8550,8550,8550,0
|
|
20230628,101200,20476030,8550,8550,8550,8550,1
|
|
20230628,101100,20467480,8570,8570,8570,8570,24
|
|
20230628,101000,20261800,8610,8560,8610,8560,9
|
|
20230628,100900,20184380,8550,8550,8550,8550,1
|
|
20230628,100800,20175830,8550,8550,8550,8550,0
|
|
20230628,100700,20175830,8550,8550,8550,8550,1
|
|
20230628,100600,20167280,8540,8540,8540,8540,0
|
|
20230628,100500,20167280,8540,8540,8540,8540,0
|
|
20230628,100400,20167280,8540,8540,8540,8540,1
|
|
20230628,100300,20158740,8540,8540,8540,8540,0
|
|
20230628,100200,20158740,8540,8540,8540,8540,26
|
|
20230628,100100,19936700,8540,8540,8540,8540,1
|
|
20230628,100000,19928160,8550,8550,8550,8550,27
|
|
20230628,095900,19697310,8540,8540,8540,8540,0
|
|
20230628,095800,19697310,8540,8540,8540,8540,1
|
|
20230628,095700,19688770,8540,8540,8540,8540,0
|
|
20230628,095600,19688770,8540,8550,8550,8540,2
|
|
20230628,095500,19671680,8540,8540,8540,8540,1
|
|
20230628,095400,19663140,8540,8540,8540,8540,0
|
|
20230628,095300,19663140,8540,8550,8570,8540,172
|
|
20230628,095200,18192410,8550,8550,8550,8550,0
|
|
20230628,095100,18192410,8550,8550,8550,8550,0
|
|
20230628,095000,18192410,8550,8570,8570,8550,36
|
|
20230628,094900,17883910,8570,8570,8570,8570,0
|
|
20230628,094800,17883910,8570,8590,8590,8560,327
|
|
20230628,094700,15079340,8580,8520,8630,8520,609
|
|
20230628,094600,9853180,8510,8510,8510,8510,0
|
|
20230628,094500,9853180,8510,8520,8520,8510,2
|
|
20230628,094400,9836150,8510,8510,8510,8510,33
|
|
20230628,094300,9555320,8510,8510,8510,8510,0
|
|
20230628,094200,9555320,8510,8510,8510,8510,1
|
|
20230628,094100,9546810,8520,8520,8520,8520,3
|
|
20230628,094000,9521250,8500,8500,8500,8500,0
|
|
20230628,093900,9521250,8500,8500,8500,8500,1
|
|
20230628,093800,9512750,8520,8520,8520,8520,1
|
|
20230628,093700,9504230,8520,8510,8520,8510,12
|
|
20230628,093600,9402080,8500,8500,8500,8500,1
|
|
20230628,093500,9393580,8510,8510,8510,8510,31
|
|
20230628,093400,9129770,8510,8510,8510,8510,1
|
|
20230628,093300,9121260,8520,8520,8520,8520,1
|
|
20230628,093200,9112740,8510,8510,8510,8510,0
|
|
20230628,093100,9112740,8510,8510,8510,8510,1
|
|
20230628,093000,9104230,8520,8520,8520,8520,5
|
|
20230628,092900,9061630,8510,8510,8510,8510,0
|
|
20230628,092800,9061630,8510,8510,8510,8510,1
|
|
20230628,092700,9053120,8520,8520,8520,8520,0
|
|
20230628,092600,9053120,8520,8520,8520,8520,0
|
|
20230628,092500,9053120,8520,8520,8520,8520,6
|
|
20230628,092400,9002000,8520,8520,8520,8520,0
|
|
20230628,092300,9002000,8520,8520,8520,8520,1
|
|
20230628,092200,8993480,8500,8500,8500,8500,0
|
|
20230628,092100,8993480,8500,8500,8500,8500,0
|
|
20230628,092000,8993480,8500,8520,8520,8500,6
|
|
20230628,091900,8942380,8520,8520,8520,8520,2
|
|
20230628,091800,8925340,8500,8500,8500,8500,60
|
|
20230628,091700,8415340,8490,8500,8500,8490,6
|
|
20230628,091600,8364350,8500,8500,8500,8500,20
|
|
20230628,091500,8194350,8500,8500,8500,8500,10
|
|
20230628,091400,8109350,8480,8500,8500,8480,2
|
|
20230628,091300,8092370,8500,8500,8500,8500,34
|
|
20230628,091200,7803370,8500,8480,8500,8480,2
|
|
20230628,091100,7786390,8500,8500,8500,8500,6
|
|
20230628,091000,7735390,8460,8460,8460,8460,0
|
|
20230628,090900,7735390,8460,8490,8500,8460,25
|
|
20230628,090800,7523130,8500,8500,8500,8500,0
|
|
20230628,090700,7523130,8500,8490,8500,8460,808
|
|
20230628,090600,682640,8490,8500,8500,8490,4
|
|
20230628,090500,648650,8500,8500,8500,8500,4
|
|
20230628,090400,614650,8490,8490,8490,8490,0
|
|
20230628,090300,614650,8490,8500,8500,8490,18
|
|
20230628,090200,461660,8510,8520,8520,8510,9
|
|
20230628,090100,385010,8530,8540,8540,8530,26
|
|
20230628,090000,163190,8550,8600,8600,8550,19
|