622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191900,241054980,9440,9440,9440,9440,455
|
|
20230628,191800,241054980,9440,9440,9440,9440,0
|
|
20230628,191700,241054980,9440,9440,9440,9440,0
|
|
20230628,191600,241054980,9440,9440,9440,9440,0
|
|
20230628,191500,241054980,9440,9440,9440,9440,0
|
|
20230628,191400,241054980,9440,9440,9440,9440,0
|
|
20230628,191300,241054980,9440,9440,9440,9440,0
|
|
20230628,191200,241054980,9440,9440,9440,9440,0
|
|
20230628,191100,241054980,9440,9440,9440,9440,0
|
|
20230628,191000,241054980,9440,9440,9440,9440,0
|
|
20230628,190900,241054980,9440,9440,9440,9440,0
|
|
20230628,190800,241054980,9440,9440,9440,9440,0
|
|
20230628,190700,241054980,9440,9440,9440,9440,0
|
|
20230628,190600,241054980,9440,9440,9440,9440,0
|
|
20230628,190500,241054980,9440,9440,9440,9440,0
|
|
20230628,190400,241054980,9440,9440,9440,9440,0
|
|
20230628,190300,241054980,9440,9440,9440,9440,0
|
|
20230628,190200,241054980,9440,9440,9440,9440,0
|
|
20230628,190100,241054980,9440,9440,9440,9440,0
|
|
20230628,190000,241054980,9440,9440,9440,9440,0
|
|
20230628,185900,241054980,9440,9440,9440,9440,0
|
|
20230628,185800,241054980,9440,9440,9440,9440,0
|
|
20230628,185700,241054980,9440,9440,9440,9440,0
|
|
20230628,185600,241054980,9440,9440,9440,9440,0
|
|
20230628,185500,241054980,9440,9440,9440,9440,0
|
|
20230628,185400,241054980,9440,9440,9440,9440,0
|
|
20230628,185300,241054980,9440,9440,9440,9440,0
|
|
20230628,185200,241054980,9440,9440,9440,9440,0
|
|
20230628,185100,241054980,9440,9440,9440,9440,0
|
|
20230628,185000,241054980,9440,9440,9440,9440,0
|
|
20230628,184900,241054980,9440,9440,9440,9440,455
|
|
20230628,184800,241054980,9440,9440,9440,9440,0
|
|
20230628,184700,241054980,9440,9440,9440,9440,0
|
|
20230628,184600,241054980,9440,9440,9440,9440,0
|
|
20230628,184500,241054980,9440,9440,9440,9440,0
|
|
20230628,184400,241054980,9440,9440,9440,9440,0
|
|
20230628,184300,241054980,9440,9440,9440,9440,0
|
|
20230628,184200,241054980,9440,9440,9440,9440,0
|
|
20230628,184100,241054980,9440,9440,9440,9440,0
|
|
20230628,184000,241054980,9440,9440,9440,9440,0
|
|
20230628,183900,241054980,9440,9440,9440,9440,0
|
|
20230628,183800,241054980,9440,9440,9440,9440,0
|
|
20230628,183700,241054980,9440,9440,9440,9440,0
|
|
20230628,183600,241054980,9440,9440,9440,9440,0
|
|
20230628,183500,241054980,9440,9440,9440,9440,0
|
|
20230628,183400,241054980,9440,9440,9440,9440,0
|
|
20230628,183300,241054980,9440,9440,9440,9440,0
|
|
20230628,183200,241054980,9440,9440,9440,9440,0
|
|
20230628,183100,241054980,9440,9440,9440,9440,0
|
|
20230628,183000,241054980,9440,9440,9440,9440,0
|
|
20230628,182900,241054980,9440,9440,9440,9440,0
|
|
20230628,182800,241054980,9440,9440,9440,9440,0
|
|
20230628,182700,241054980,9440,9440,9440,9440,0
|
|
20230628,182600,241054980,9440,9440,9440,9440,0
|
|
20230628,182500,241054980,9440,9440,9440,9440,0
|
|
20230628,182400,241054980,9440,9440,9440,9440,0
|
|
20230628,182300,241054980,9440,9440,9440,9440,0
|
|
20230628,182200,241054980,9440,9440,9440,9440,0
|
|
20230628,182100,241054980,9440,9440,9440,9440,0
|
|
20230628,182000,241054980,9440,9440,9440,9440,0
|
|
20230628,181900,241054980,9440,9440,9440,9440,455
|
|
20230628,181800,241054980,9440,9440,9440,9440,0
|
|
20230628,181700,241054980,9440,9440,9440,9440,0
|
|
20230628,181600,241054980,9440,9440,9440,9440,0
|
|
20230628,181500,241054980,9440,9440,9440,9440,0
|
|
20230628,181400,241054980,9440,9440,9440,9440,0
|
|
20230628,181300,241054980,9440,9440,9440,9440,0
|
|
20230628,181200,241054980,9440,9440,9440,9440,0
|
|
20230628,181100,241054980,9440,9440,9440,9440,0
|
|
20230628,181000,241054980,9440,9440,9440,9440,0
|
|
20230628,180900,241054980,9440,9440,9440,9440,0
|
|
20230628,180800,241054980,9440,9440,9440,9440,0
|
|
20230628,180700,241054980,9440,9440,9440,9440,0
|
|
20230628,180600,241054980,9440,9440,9440,9440,0
|
|
20230628,180500,241054980,9440,9440,9440,9440,0
|
|
20230628,180400,241054980,9440,9440,9440,9440,0
|
|
20230628,180300,241054980,9440,9440,9440,9440,0
|
|
20230628,180200,241054980,9440,9440,9440,9440,0
|
|
20230628,180100,241054980,9440,9440,9440,9440,0
|
|
20230628,180000,241054980,9440,9440,9440,9440,0
|
|
20230628,175900,241054980,9440,9440,9440,9440,0
|
|
20230628,175800,241054980,9440,9440,9440,9440,0
|
|
20230628,175700,241054980,9440,9440,9440,9440,0
|
|
20230628,175600,241054980,9440,9440,9440,9440,0
|
|
20230628,175500,241054980,9440,9440,9440,9440,0
|
|
20230628,175400,241054980,9440,9440,9440,9440,0
|
|
20230628,175300,241054980,9440,9440,9440,9440,0
|
|
20230628,175200,241054980,9440,9440,9440,9440,0
|
|
20230628,175100,241054980,9440,9440,9440,9440,0
|
|
20230628,175000,241054980,9440,9440,9440,9440,0
|
|
20230628,174900,241054980,9440,9440,9440,9440,455
|
|
20230628,174800,241054980,9440,9440,9440,9440,0
|
|
20230628,174700,241054980,9440,9440,9440,9440,0
|
|
20230628,174600,241054980,9440,9440,9440,9440,0
|
|
20230628,174500,241054980,9440,9440,9440,9440,0
|
|
20230628,174400,241054980,9440,9440,9440,9440,0
|
|
20230628,174300,241054980,9440,9440,9440,9440,0
|
|
20230628,174200,241054980,9440,9440,9440,9440,0
|
|
20230628,174100,241054980,9440,9440,9440,9440,0
|
|
20230628,174000,241054980,9440,9440,9440,9440,0
|
|
20230628,173900,241054980,9440,9440,9440,9440,0
|
|
20230628,173800,241054980,9440,9440,9440,9440,0
|
|
20230628,173700,241054980,9440,9440,9440,9440,0
|
|
20230628,173600,241054980,9440,9440,9440,9440,0
|
|
20230628,173500,241054980,9440,9440,9440,9440,0
|
|
20230628,173400,241054980,9440,9440,9440,9440,0
|
|
20230628,173300,241054980,9440,9440,9440,9440,0
|
|
20230628,173200,241054980,9440,9440,9440,9440,0
|
|
20230628,173100,241054980,9440,9440,9440,9440,0
|
|
20230628,173000,241054980,9440,9440,9440,9440,0
|
|
20230628,172900,241054980,9440,9440,9440,9440,0
|
|
20230628,172800,241054980,9440,9440,9440,9440,0
|
|
20230628,172700,241054980,9440,9440,9440,9440,0
|
|
20230628,172600,241054980,9440,9440,9440,9440,0
|
|
20230628,172500,241054980,9440,9440,9440,9440,0
|
|
20230628,172400,241054980,9440,9440,9440,9440,0
|
|
20230628,172300,241054980,9440,9440,9440,9440,0
|
|
20230628,172200,241054980,9440,9440,9440,9440,0
|
|
20230628,172100,241054980,9440,9440,9440,9440,0
|
|
20230628,172000,241054980,9440,9440,9440,9440,0
|
|
20230628,171900,241054980,9440,9440,9440,9440,455
|
|
20230628,171800,241054980,9440,9440,9440,9440,0
|
|
20230628,171700,241054980,9440,9440,9440,9440,0
|
|
20230628,171600,241054980,9440,9440,9440,9440,0
|
|
20230628,171500,241054980,9440,9440,9440,9440,0
|
|
20230628,171400,241054980,9440,9440,9440,9440,0
|
|
20230628,171300,241054980,9440,9440,9440,9440,0
|
|
20230628,171200,241054980,9440,9440,9440,9440,0
|
|
20230628,171100,241054980,9440,9440,9440,9440,0
|
|
20230628,171000,241054980,9440,9440,9440,9440,0
|
|
20230628,170900,241054980,9440,9440,9440,9440,0
|
|
20230628,170800,241054980,9440,9440,9440,9440,0
|
|
20230628,170700,241054980,9440,9440,9440,9440,0
|
|
20230628,170600,241054980,9440,9440,9440,9440,0
|
|
20230628,170500,241054980,9440,9440,9440,9440,0
|
|
20230628,170400,241054980,9440,9440,9440,9440,0
|
|
20230628,170300,241054980,9440,9440,9440,9440,0
|
|
20230628,170200,241054980,9440,9440,9440,9440,0
|
|
20230628,170100,241054980,9440,9440,9440,9440,0
|
|
20230628,170000,241054980,9440,9440,9440,9440,0
|
|
20230628,165900,241054980,9440,9440,9440,9440,0
|
|
20230628,165800,241054980,9440,9440,9440,9440,0
|
|
20230628,165700,241054980,9440,9440,9440,9440,0
|
|
20230628,165600,241054980,9440,9440,9440,9440,0
|
|
20230628,165500,241054980,9440,9440,9440,9440,0
|
|
20230628,165400,241054980,9440,9440,9440,9440,0
|
|
20230628,165300,241054980,9440,9440,9440,9440,0
|
|
20230628,165200,241054980,9440,9440,9440,9440,0
|
|
20230628,165100,241054980,9440,9440,9440,9440,0
|
|
20230628,165000,241054980,9440,9440,9440,9440,0
|
|
20230628,164900,241054980,9440,9440,9440,9440,455
|
|
20230628,164800,241054980,9440,9440,9440,9440,0
|
|
20230628,164700,241054980,9440,9440,9440,9440,0
|
|
20230628,164600,241054980,9440,9440,9440,9440,0
|
|
20230628,164500,241054980,9440,9440,9440,9440,0
|
|
20230628,164400,241054980,9440,9440,9440,9440,0
|
|
20230628,164300,241054980,9440,9440,9440,9440,0
|
|
20230628,164200,241054980,9440,9440,9440,9440,0
|
|
20230628,164100,241054980,9440,9440,9440,9440,0
|
|
20230628,164000,241054980,9440,9440,9440,9440,0
|
|
20230628,163900,241054980,9440,9440,9440,9440,0
|
|
20230628,163800,241054980,9440,9440,9440,9440,0
|
|
20230628,163700,241054980,9440,9440,9440,9440,0
|
|
20230628,163600,241054980,9440,9440,9440,9440,0
|
|
20230628,163500,241054980,9440,9440,9440,9440,0
|
|
20230628,163400,241054980,9440,9440,9440,9440,0
|
|
20230628,163300,241054980,9440,9440,9440,9440,0
|
|
20230628,163200,241054980,9440,9440,9440,9440,0
|
|
20230628,163100,241054980,9440,9440,9440,9440,0
|
|
20230628,163000,241054980,9440,9440,9440,9440,0
|
|
20230628,162900,241054980,9440,9440,9440,9440,0
|
|
20230628,162800,241054980,9440,9440,9440,9440,0
|
|
20230628,162700,241054980,9440,9440,9440,9440,0
|
|
20230628,162600,241054980,9440,9440,9440,9440,0
|
|
20230628,162500,241054980,9440,9440,9440,9440,0
|
|
20230628,162400,241054980,9440,9440,9440,9440,0
|
|
20230628,162300,241054980,9440,9440,9440,9440,0
|
|
20230628,162200,241054980,9440,9440,9440,9440,0
|
|
20230628,162100,241054980,9440,9440,9440,9440,0
|
|
20230628,162000,241054980,9440,9440,9440,9440,0
|
|
20230628,161900,241054980,9440,9440,9440,9440,455
|
|
20230628,161800,241054980,9440,9440,9440,9440,0
|
|
20230628,161700,241054980,9440,9440,9440,9440,0
|
|
20230628,161600,241054980,9440,9440,9440,9440,0
|
|
20230628,161500,241054980,9440,9440,9440,9440,0
|
|
20230628,161400,241054980,9440,9440,9440,9440,0
|
|
20230628,161300,241054980,9440,9440,9440,9440,0
|
|
20230628,161200,241054980,9440,9440,9440,9440,0
|
|
20230628,161100,241054980,9440,9440,9440,9440,0
|
|
20230628,161000,241054980,9440,9440,9440,9440,0
|
|
20230628,160900,241054980,9440,9440,9440,9440,0
|
|
20230628,160800,241054980,9440,9440,9440,9440,0
|
|
20230628,160700,241054980,9440,9440,9440,9440,0
|
|
20230628,160600,241054980,9440,9440,9440,9440,0
|
|
20230628,160500,241054980,9440,9440,9440,9440,0
|
|
20230628,160400,241054980,9440,9440,9440,9440,0
|
|
20230628,160300,241054980,9440,9440,9440,9440,0
|
|
20230628,160200,241054980,9440,9440,9440,9440,0
|
|
20230628,160100,241054980,9440,9440,9440,9440,0
|
|
20230628,160000,241054980,9440,9440,9440,9440,0
|
|
20230628,155900,241054980,9440,9440,9440,9440,0
|
|
20230628,155800,241054980,9440,9440,9440,9440,0
|
|
20230628,155700,241054980,9440,9440,9440,9440,0
|
|
20230628,155600,241054980,9440,9440,9440,9440,0
|
|
20230628,155500,241054980,9440,9440,9440,9440,0
|
|
20230628,155400,241054980,9440,9440,9440,9440,0
|
|
20230628,155300,241054980,9440,9440,9440,9440,0
|
|
20230628,155200,241054980,9440,9440,9440,9440,0
|
|
20230628,155100,241054980,9440,9440,9440,9440,0
|
|
20230628,155000,241054980,9440,9440,9440,9440,0
|
|
20230628,154900,241054980,9440,9440,9440,9440,455
|
|
20230628,154800,241054980,9440,9440,9440,9440,0
|
|
20230628,154700,241054980,9440,9440,9440,9440,0
|
|
20230628,154600,241054980,9440,9440,9440,9440,0
|
|
20230628,154500,241054980,9440,9440,9440,9440,0
|
|
20230628,154400,241054980,9440,9440,9440,9440,0
|
|
20230628,154300,241054980,9440,9440,9440,9440,0
|
|
20230628,154200,241054980,9440,9440,9440,9440,0
|
|
20230628,154100,241054980,9440,9440,9440,9440,0
|
|
20230628,154000,241054980,9440,9440,9440,9440,0
|
|
20230628,153900,241054980,9440,9440,9440,9440,0
|
|
20230628,153800,241054980,9440,9440,9440,9440,0
|
|
20230628,153700,241054980,9440,9440,9440,9440,0
|
|
20230628,153600,241054980,9440,9440,9440,9440,0
|
|
20230628,153500,241054980,9440,9440,9440,9440,0
|
|
20230628,153400,241054980,9440,9440,9440,9440,0
|
|
20230628,153300,241054980,9440,9440,9440,9440,0
|
|
20230628,153200,241054980,9440,9440,9440,9440,0
|
|
20230628,153100,241054980,9440,9440,9440,9440,0
|
|
20230628,153000,241054980,9440,9440,9440,9440,455
|
|
20230628,152900,236759780,9400,9400,9400,9400,0
|
|
20230628,152800,236759780,9400,9400,9400,9400,0
|
|
20230628,152700,236759780,9400,9400,9400,9400,0
|
|
20230628,152600,236759780,9400,9400,9400,9400,0
|
|
20230628,152500,236759780,9400,9400,9400,9400,0
|
|
20230628,152400,236759780,9400,9400,9400,9400,0
|
|
20230628,152300,236759780,9400,9400,9400,9400,0
|
|
20230628,152200,236759780,9400,9400,9400,9400,0
|
|
20230628,152100,236759780,9400,9400,9400,9400,0
|
|
20230628,152000,236759780,9400,9400,9400,9400,0
|
|
20230628,151900,236759780,9400,9400,9400,9400,335
|
|
20230628,151800,233610780,9370,9370,9370,9370,0
|
|
20230628,151700,233610780,9370,9370,9370,9370,0
|
|
20230628,151600,233610780,9370,9370,9370,9370,0
|
|
20230628,151500,233610780,9370,9370,9370,9370,0
|
|
20230628,151400,233610780,9370,9370,9370,9370,0
|
|
20230628,151300,233610780,9370,9370,9370,9370,0
|
|
20230628,151200,233610780,9370,9370,9370,9370,0
|
|
20230628,151100,233610780,9370,9370,9370,9370,2
|
|
20230628,151000,233592040,9400,9400,9400,9400,0
|
|
20230628,150900,233592040,9400,9400,9400,9400,0
|
|
20230628,150800,233592040,9400,9400,9400,9400,6
|
|
20230628,150700,233535640,9400,9400,9400,9400,0
|
|
20230628,150600,233535640,9400,9400,9400,9400,0
|
|
20230628,150500,233535640,9400,9400,9400,9400,0
|
|
20230628,150400,233535640,9400,9400,9400,9400,0
|
|
20230628,150300,233535640,9400,9400,9400,9400,0
|
|
20230628,150200,233535640,9400,9400,9400,9400,0
|
|
20230628,150100,233535640,9400,9400,9400,9400,0
|
|
20230628,150000,233535640,9400,9400,9400,9400,0
|
|
20230628,145900,233535640,9400,9400,9400,9400,0
|
|
20230628,145800,233535640,9400,9400,9400,9400,0
|
|
20230628,145700,233535640,9400,9400,9400,9400,0
|
|
20230628,145600,233535640,9400,9400,9400,9400,0
|
|
20230628,145500,233535640,9400,9400,9400,9400,0
|
|
20230628,145400,233535640,9400,9400,9400,9400,0
|
|
20230628,145300,233535640,9400,9400,9400,9400,0
|
|
20230628,145200,233535640,9400,9400,9400,9400,0
|
|
20230628,145100,233535640,9400,9400,9400,9400,0
|
|
20230628,145000,233535640,9400,9400,9400,9400,0
|
|
20230628,144900,233535640,9400,9400,9400,9400,0
|
|
20230628,144800,233535640,9400,9400,9400,9400,0
|
|
20230628,144700,233535640,9400,9400,9400,9400,0
|
|
20230628,144600,233535640,9400,9400,9400,9400,0
|
|
20230628,144500,233535640,9400,9400,9400,9400,0
|
|
20230628,144400,233535640,9400,9400,9400,9400,0
|
|
20230628,144300,233535640,9400,9400,9400,9400,1
|
|
20230628,144200,233526240,9370,9370,9370,9370,0
|
|
20230628,144100,233526240,9370,9370,9370,9370,0
|
|
20230628,144000,233526240,9370,9370,9370,9370,0
|
|
20230628,143900,233526240,9370,9370,9370,9370,0
|
|
20230628,143800,233526240,9370,9370,9370,9370,0
|
|
20230628,143700,233526240,9370,9370,9370,9370,0
|
|
20230628,143600,233526240,9370,9370,9370,9370,0
|
|
20230628,143500,233526240,9370,9370,9370,9370,148
|
|
20230628,143400,232139480,9380,9380,9380,9380,0
|
|
20230628,143300,232139480,9380,9380,9380,9380,0
|
|
20230628,143200,232139480,9380,9380,9380,9380,2
|
|
20230628,143100,232120720,9380,9380,9380,9380,0
|
|
20230628,143000,232120720,9380,9380,9380,9380,452
|
|
20230628,142900,227880960,9360,9360,9360,9360,360
|
|
20230628,142800,224511360,9370,9370,9370,9370,0
|
|
20230628,142700,224511360,9370,9370,9370,9370,0
|
|
20230628,142600,224511360,9370,9370,9370,9370,0
|
|
20230628,142500,224511360,9370,9370,9370,9370,345
|
|
20230628,142400,221278710,9370,9370,9370,9370,105
|
|
20230628,142300,220294860,9370,9370,9370,9370,0
|
|
20230628,142200,220294860,9370,9370,9370,9370,1
|
|
20230628,142100,220285490,9370,9370,9370,9370,0
|
|
20230628,142000,220285490,9370,9370,9370,9370,0
|
|
20230628,141900,220285490,9370,9380,9380,9370,248
|
|
20230628,141800,217961710,9390,9390,9390,9390,0
|
|
20230628,141700,217961710,9390,9390,9390,9390,5
|
|
20230628,141600,217914760,9390,9390,9390,9390,0
|
|
20230628,141500,217914760,9390,9390,9390,9390,367
|
|
20230628,141400,214468630,9390,9390,9390,9390,0
|
|
20230628,141300,214468630,9390,9390,9390,9390,0
|
|
20230628,141200,214468630,9390,9390,9390,9390,0
|
|
20230628,141100,214468630,9390,9390,9390,9390,0
|
|
20230628,141000,214468630,9390,9390,9390,9390,0
|
|
20230628,140900,214468630,9390,9390,9390,9390,0
|
|
20230628,140800,214468630,9390,9390,9390,9390,0
|
|
20230628,140700,214468630,9390,9390,9390,9390,0
|
|
20230628,140600,214468630,9390,9390,9390,9390,0
|
|
20230628,140500,214468630,9390,9390,9390,9390,0
|
|
20230628,140400,214468630,9390,9390,9390,9390,0
|
|
20230628,140300,214468630,9390,9390,9390,9390,0
|
|
20230628,140200,214468630,9390,9390,9390,9390,0
|
|
20230628,140100,214468630,9390,9390,9390,9390,0
|
|
20230628,140000,214468630,9390,9390,9390,9390,0
|
|
20230628,135900,214468630,9390,9390,9390,9390,0
|
|
20230628,135800,214468630,9390,9390,9390,9390,0
|
|
20230628,135700,214468630,9390,9390,9390,9390,563
|
|
20230628,135600,209182060,9390,9390,9390,9390,0
|
|
20230628,135500,209182060,9390,9390,9390,9390,0
|
|
20230628,135400,209182060,9390,9390,9390,9390,0
|
|
20230628,135300,209182060,9390,9390,9390,9390,0
|
|
20230628,135200,209182060,9390,9390,9390,9390,0
|
|
20230628,135100,209182060,9390,9390,9390,9390,0
|
|
20230628,135000,209182060,9390,9390,9390,9390,0
|
|
20230628,134900,209182060,9390,9390,9390,9390,200
|
|
20230628,134800,207304060,9410,9410,9410,9410,2
|
|
20230628,134700,207285240,9390,9390,9390,9390,0
|
|
20230628,134600,207285240,9390,9390,9390,9390,0
|
|
20230628,134500,207285240,9390,9390,9390,9390,0
|
|
20230628,134400,207285240,9390,9390,9390,9390,0
|
|
20230628,134300,207285240,9390,9390,9390,9390,0
|
|
20230628,134200,207285240,9390,9390,9390,9390,0
|
|
20230628,134100,207285240,9390,9390,9390,9390,0
|
|
20230628,134000,207285240,9390,9390,9390,9390,0
|
|
20230628,133900,207285240,9390,9390,9390,9390,30
|
|
20230628,133800,207003540,9390,9400,9400,9390,640
|
|
20230628,133700,200993380,9400,9400,9400,9400,0
|
|
20230628,133600,200993380,9400,9400,9400,9400,0
|
|
20230628,133500,200993380,9400,9400,9400,9400,0
|
|
20230628,133400,200993380,9400,9400,9400,9400,0
|
|
20230628,133300,200993380,9400,9400,9400,9400,0
|
|
20230628,133200,200993380,9400,9400,9400,9400,0
|
|
20230628,133100,200993380,9400,9400,9400,9400,0
|
|
20230628,133000,200993380,9400,9400,9400,9400,23
|
|
20230628,132900,200777180,9400,9400,9400,9400,0
|
|
20230628,132800,200777180,9400,9400,9400,9400,0
|
|
20230628,132700,200777180,9400,9400,9400,9400,0
|
|
20230628,132600,200777180,9400,9400,9400,9400,0
|
|
20230628,132500,200777180,9400,9400,9400,9400,0
|
|
20230628,132400,200777180,9400,9400,9400,9400,0
|
|
20230628,132300,200777180,9400,9400,9400,9400,0
|
|
20230628,132200,200777180,9400,9400,9400,9400,30
|
|
20230628,132100,200495180,9400,9400,9400,9400,0
|
|
20230628,132000,200495180,9400,9400,9400,9400,0
|
|
20230628,131900,200495180,9400,9400,9400,9400,0
|
|
20230628,131800,200495180,9400,9400,9400,9400,150
|
|
20230628,131700,199085180,9390,9390,9390,9390,0
|
|
20230628,131600,199085180,9390,9390,9390,9390,0
|
|
20230628,131500,199085180,9390,9390,9390,9390,0
|
|
20230628,131400,199085180,9390,9390,9390,9390,0
|
|
20230628,131300,199085180,9390,9390,9390,9390,0
|
|
20230628,131200,199085180,9390,9390,9390,9390,0
|
|
20230628,131100,199085180,9390,9390,9390,9390,0
|
|
20230628,131000,199085180,9390,9390,9390,9390,0
|
|
20230628,130900,199085180,9390,9390,9390,9390,0
|
|
20230628,130800,199085180,9390,9390,9390,9390,0
|
|
20230628,130700,199085180,9390,9390,9390,9390,0
|
|
20230628,130600,199085180,9390,9390,9390,9390,0
|
|
20230628,130500,199085180,9390,9390,9390,9390,0
|
|
20230628,130400,199085180,9390,9390,9390,9390,0
|
|
20230628,130300,199085180,9390,9390,9390,9390,0
|
|
20230628,130200,199085180,9390,9390,9390,9390,0
|
|
20230628,130100,199085180,9390,9390,9390,9390,0
|
|
20230628,130000,199085180,9390,9390,9390,9390,0
|
|
20230628,125900,199085180,9390,9390,9390,9390,0
|
|
20230628,125800,199085180,9390,9390,9390,9390,0
|
|
20230628,125700,199085180,9390,9390,9390,9390,0
|
|
20230628,125600,199085180,9390,9390,9390,9390,12
|
|
20230628,125500,198972500,9410,9410,9410,9410,0
|
|
20230628,125400,198972500,9410,9410,9410,9410,0
|
|
20230628,125300,198972500,9410,9410,9410,9410,0
|
|
20230628,125200,198972500,9410,9410,9410,9410,0
|
|
20230628,125100,198972500,9410,9410,9410,9410,0
|
|
20230628,125000,198972500,9410,9390,9410,9390,425
|
|
20230628,124900,194977860,9400,9400,9400,9400,0
|
|
20230628,124800,194977860,9400,9400,9400,9400,98
|
|
20230628,124700,194056660,9400,9400,9400,9400,0
|
|
20230628,124600,194056660,9400,9400,9400,9400,0
|
|
20230628,124500,194056660,9400,9400,9400,9400,0
|
|
20230628,124400,194056660,9400,9400,9400,9400,0
|
|
20230628,124300,194056660,9400,9400,9400,9400,0
|
|
20230628,124200,194056660,9400,9400,9400,9400,0
|
|
20230628,124100,194056660,9400,9400,9400,9400,0
|
|
20230628,124000,194056660,9400,9400,9400,9400,0
|
|
20230628,123900,194056660,9400,9400,9400,9400,0
|
|
20230628,123800,194056660,9400,9400,9400,9400,0
|
|
20230628,123700,194056660,9400,9400,9400,9400,0
|
|
20230628,123600,194056660,9400,9400,9400,9400,0
|
|
20230628,123500,194056660,9400,9400,9400,9400,0
|
|
20230628,123400,194056660,9400,9420,9420,9400,1500
|
|
20230628,123300,179949680,9410,9410,9410,9410,0
|
|
20230628,123200,179949680,9410,9410,9410,9410,0
|
|
20230628,123100,179949680,9410,9410,9410,9410,0
|
|
20230628,123000,179949680,9410,9410,9410,9410,0
|
|
20230628,122900,179949680,9410,9410,9410,9410,0
|
|
20230628,122800,179949680,9410,9410,9410,9410,0
|
|
20230628,122700,179949680,9410,9410,9410,9410,0
|
|
20230628,122600,179949680,9410,9410,9410,9410,0
|
|
20230628,122500,179949680,9410,9430,9430,9410,657
|
|
20230628,122400,173763350,9430,9430,9430,9430,0
|
|
20230628,122300,173763350,9430,9430,9430,9430,0
|
|
20230628,122200,173763350,9430,9430,9430,9430,0
|
|
20230628,122100,173763350,9430,9430,9430,9430,56
|
|
20230628,122000,173235270,9420,9420,9420,9420,0
|
|
20230628,121900,173235270,9420,9420,9420,9420,925
|
|
20230628,121800,164521770,9430,9430,9430,9430,0
|
|
20230628,121700,164521770,9430,9430,9430,9430,0
|
|
20230628,121600,164521770,9430,9430,9430,9430,0
|
|
20230628,121500,164521770,9430,9430,9430,9430,0
|
|
20230628,121400,164521770,9430,9430,9430,9430,1
|
|
20230628,121300,164512340,9430,9430,9430,9430,0
|
|
20230628,121200,164512340,9430,9430,9430,9430,0
|
|
20230628,121100,164512340,9430,9410,9430,9410,14
|
|
20230628,121000,164380560,9410,9430,9430,9410,740
|
|
20230628,120900,157416300,9430,9430,9430,9430,0
|
|
20230628,120800,157416300,9430,9450,9450,9430,24
|
|
20230628,120700,157189880,9450,9450,9450,9450,0
|
|
20230628,120600,157189880,9450,9450,9450,9450,0
|
|
20230628,120500,157189880,9450,9450,9450,9450,0
|
|
20230628,120400,157189880,9450,9450,9450,9450,0
|
|
20230628,120300,157189880,9450,9450,9450,9450,0
|
|
20230628,120200,157189880,9450,9450,9450,9450,0
|
|
20230628,120100,157189880,9450,9450,9450,9450,1
|
|
20230628,120000,157180430,9450,9450,9450,9450,1
|
|
20230628,115900,157170980,9450,9450,9450,9450,0
|
|
20230628,115800,157170980,9450,9450,9450,9450,0
|
|
20230628,115700,157170980,9450,9450,9450,9450,0
|
|
20230628,115600,157170980,9450,9450,9450,9450,50
|
|
20230628,115500,156698480,9450,9450,9450,9450,2
|
|
20230628,115400,156679580,9450,9450,9450,9450,0
|
|
20230628,115300,156679580,9450,9430,9450,9430,148
|
|
20230628,115200,155281790,9430,9430,9430,9430,0
|
|
20230628,115100,155281790,9430,9430,9430,9430,1
|
|
20230628,115000,155272360,9430,9430,9430,9430,1
|
|
20230628,114900,155262930,9410,9410,9410,9410,0
|
|
20230628,114800,155262930,9410,9410,9410,9410,0
|
|
20230628,114700,155262930,9410,9410,9410,9410,0
|
|
20230628,114600,155262930,9410,9410,9410,9410,0
|
|
20230628,114500,155262930,9410,9410,9410,9410,0
|
|
20230628,114400,155262930,9410,9410,9410,9410,0
|
|
20230628,114300,155262930,9410,9410,9410,9410,0
|
|
20230628,114200,155262930,9410,9410,9410,9410,12
|
|
20230628,114100,155150010,9430,9430,9430,9430,1
|
|
20230628,114000,155140580,9430,9430,9430,9430,0
|
|
20230628,113900,155140580,9430,9430,9430,9430,0
|
|
20230628,113800,155140580,9430,9430,9430,9430,0
|
|
20230628,113700,155140580,9430,9430,9430,9430,0
|
|
20230628,113600,155140580,9430,9430,9430,9430,0
|
|
20230628,113500,155140580,9430,9430,9430,9430,0
|
|
20230628,113400,155140580,9430,9430,9430,9430,0
|
|
20230628,113300,155140580,9430,9430,9430,9430,0
|
|
20230628,113200,155140580,9430,9430,9430,9430,0
|
|
20230628,113100,155140580,9430,9430,9430,9430,1
|
|
20230628,113000,155131150,9430,9430,9430,9430,1
|
|
20230628,112900,155121720,9430,9430,9430,9430,1
|
|
20230628,112800,155112290,9430,9430,9430,9430,0
|
|
20230628,112700,155112290,9430,9430,9430,9430,0
|
|
20230628,112600,155112290,9430,9430,9430,9430,0
|
|
20230628,112500,155112290,9430,9410,9430,9410,601
|
|
20230628,112400,149448330,9410,9410,9410,9410,0
|
|
20230628,112300,149448330,9410,9410,9410,9410,0
|
|
20230628,112200,149448330,9410,9410,9410,9410,1
|
|
20230628,112100,149438920,9410,9410,9410,9410,1
|
|
20230628,112000,149429510,9400,9400,9400,9400,133
|
|
20230628,111900,148179310,9410,9410,9410,9410,0
|
|
20230628,111800,148179310,9410,9410,9410,9410,0
|
|
20230628,111700,148179310,9410,9410,9410,9410,0
|
|
20230628,111600,148179310,9410,9410,9410,9410,0
|
|
20230628,111500,148179310,9410,9400,9410,9400,22
|
|
20230628,111400,147972500,9410,9410,9410,9410,8
|
|
20230628,111300,147897220,9380,9380,9380,9380,0
|
|
20230628,111200,147897220,9380,9380,9380,9380,452
|
|
20230628,111100,143657460,9370,9370,9370,9370,349
|
|
20230628,111000,140387330,9360,9360,9360,9360,0
|
|
20230628,110900,140387330,9360,9360,9360,9360,0
|
|
20230628,110800,140387330,9360,9360,9360,9360,0
|
|
20230628,110700,140387330,9360,9360,9360,9360,0
|
|
20230628,110600,140387330,9360,9360,9360,9360,0
|
|
20230628,110500,140387330,9360,9360,9360,9360,10
|
|
20230628,110400,140293730,9370,9370,9370,9370,0
|
|
20230628,110300,140293730,9370,9370,9370,9370,801
|
|
20230628,110200,132788360,9410,9410,9410,9410,1
|
|
20230628,110100,132778950,9420,9410,9420,9410,4
|
|
20230628,110000,132741290,9370,9370,9370,9370,1
|
|
20230628,105900,132731920,9410,9410,9410,9410,0
|
|
20230628,105800,132731920,9410,9410,9410,9410,0
|
|
20230628,105700,132731920,9410,9410,9410,9410,0
|
|
20230628,105600,132731920,9410,9330,9410,9330,427
|
|
20230628,105500,128747930,9330,9320,9420,9320,1007
|
|
20230628,105400,119352020,9320,9320,9320,9320,5
|
|
20230628,105300,119305420,9310,9310,9310,9310,0
|
|
20230628,105200,119305420,9310,9310,9310,9310,0
|
|
20230628,105100,119305420,9310,9320,9320,9310,750
|
|
20230628,105000,112322910,9320,9320,9320,9320,0
|
|
20230628,104900,112322910,9320,9320,9320,9320,384
|
|
20230628,104800,108744030,9320,9320,9320,9320,0
|
|
20230628,104700,108744030,9320,9320,9320,9320,7
|
|
20230628,104600,108678790,9320,9320,9320,9320,5
|
|
20230628,104500,108632190,9310,9320,9320,9310,100
|
|
20230628,104400,107701170,9330,9330,9330,9330,0
|
|
20230628,104300,107701170,9330,9330,9330,9330,16
|
|
20230628,104200,107551890,9340,9340,9340,9340,0
|
|
20230628,104100,107551890,9340,9340,9340,9340,1
|
|
20230628,104000,107542550,9340,9340,9340,9340,0
|
|
20230628,103900,107542550,9340,9340,9340,9340,11
|
|
20230628,103800,107439810,9330,9330,9330,9330,0
|
|
20230628,103700,107439810,9330,9330,9330,9330,0
|
|
20230628,103600,107439810,9330,9330,9330,9330,0
|
|
20230628,103500,107439810,9330,9330,9330,9330,0
|
|
20230628,103400,107439810,9330,9360,9360,9330,190
|
|
20230628,103300,105664080,9370,9370,9370,9370,0
|
|
20230628,103200,105664080,9370,9370,9370,9370,0
|
|
20230628,103100,105664080,9370,9370,9370,9370,1
|
|
20230628,103000,105654710,9370,9370,9370,9370,94
|
|
20230628,102900,104773930,9370,9370,9370,9370,3
|
|
20230628,102800,104745820,9360,9360,9360,9360,0
|
|
20230628,102700,104745820,9360,9360,9360,9360,0
|
|
20230628,102600,104745820,9360,9360,9360,9360,0
|
|
20230628,102500,104745820,9360,9400,9400,9360,1015
|
|
20230628,102400,95240740,9400,9400,9400,9400,91
|
|
20230628,102300,94385340,9400,9360,9400,9360,112
|
|
20230628,102200,93333020,9330,9310,9330,9310,738
|
|
20230628,102100,86448680,9310,9340,9340,9300,1597
|
|
20230628,102000,71589540,9330,9330,9330,9330,0
|
|
20230628,101900,71589540,9330,9330,9330,9330,469
|
|
20230628,101800,67213770,9310,9310,9310,9310,452
|
|
20230628,101700,63005650,9300,9310,9310,9300,800
|
|
20230628,101600,55564700,9310,9310,9310,9310,0
|
|
20230628,101500,55564700,9310,9310,9310,9310,0
|
|
20230628,101400,55564700,9310,9320,9320,9310,159
|
|
20230628,101300,54084400,9300,9300,9300,9300,0
|
|
20230628,101200,54084400,9300,9300,9300,9300,0
|
|
20230628,101100,54084400,9300,9300,9300,9300,0
|
|
20230628,101000,54084400,9300,9300,9300,9300,0
|
|
20230628,100900,54084400,9300,9300,9300,9300,0
|
|
20230628,100800,54084400,9300,9300,9300,9300,110
|
|
20230628,100700,53061400,9340,9340,9340,9340,0
|
|
20230628,100600,53061400,9340,9340,9340,9340,0
|
|
20230628,100500,53061400,9340,9340,9340,9340,0
|
|
20230628,100400,53061400,9340,9340,9340,9340,0
|
|
20230628,100300,53061400,9340,9340,9340,9340,5
|
|
20230628,100200,53014700,9300,9330,9330,9300,1088
|
|
20230628,100100,42884800,9330,9330,9330,9330,0
|
|
20230628,100000,42884800,9330,9330,9330,9330,0
|
|
20230628,095900,42884800,9330,9330,9330,9330,0
|
|
20230628,095800,42884800,9330,9330,9330,9330,0
|
|
20230628,095700,42884800,9330,9330,9330,9330,0
|
|
20230628,095600,42884800,9330,9330,9330,9330,0
|
|
20230628,095500,42884800,9330,9330,9330,9330,0
|
|
20230628,095400,42884800,9330,9330,9330,9330,0
|
|
20230628,095300,42884800,9330,9340,9340,9330,860
|
|
20230628,095200,34858470,9340,9340,9340,9340,0
|
|
20230628,095100,34858470,9340,9340,9340,9340,0
|
|
20230628,095000,34858470,9340,9340,9340,9340,0
|
|
20230628,094900,34858470,9340,9340,9340,9340,500
|
|
20230628,094800,30188470,9340,9340,9340,9340,108
|
|
20230628,094700,29179750,9340,9340,9340,9340,5
|
|
20230628,094600,29133050,9340,9340,9340,9340,0
|
|
20230628,094500,29133050,9340,9340,9340,9340,380
|
|
20230628,094400,25583850,9360,9360,9360,9360,1
|
|
20230628,094300,25574490,9360,9360,9360,9360,0
|
|
20230628,094200,25574490,9360,9360,9360,9360,0
|
|
20230628,094100,25574490,9360,9360,9360,9360,0
|
|
20230628,094000,25574490,9360,9360,9360,9360,0
|
|
20230628,093900,25574490,9360,9360,9360,9360,0
|
|
20230628,093800,25574490,9360,9360,9360,9360,0
|
|
20230628,093700,25574490,9360,9360,9360,9360,1
|
|
20230628,093600,25565130,9350,9350,9350,9350,0
|
|
20230628,093500,25565130,9350,9350,9350,9350,0
|
|
20230628,093400,25565130,9350,9350,9350,9350,200
|
|
20230628,093300,23695130,9350,9350,9350,9350,1
|
|
20230628,093200,23685780,9350,9350,9350,9350,0
|
|
20230628,093100,23685780,9350,9350,9350,9350,4
|
|
20230628,093000,23648380,9330,9330,9330,9330,0
|
|
20230628,092900,23648380,9330,9330,9330,9330,0
|
|
20230628,092800,23648380,9330,9330,9330,9330,0
|
|
20230628,092700,23648380,9330,9330,9330,9330,84
|
|
20230628,092600,22864660,9340,9340,9340,9340,3
|
|
20230628,092500,22836640,9350,9350,9350,9350,1
|
|
20230628,092400,22827290,9350,9350,9350,9350,0
|
|
20230628,092300,22827290,9350,9350,9350,9350,1
|
|
20230628,092200,22817940,9360,9360,9360,9360,0
|
|
20230628,092100,22817940,9360,9360,9360,9360,0
|
|
20230628,092000,22817940,9360,9360,9360,9360,0
|
|
20230628,091900,22817940,9360,9380,9380,9360,899
|
|
20230628,091800,14402920,9380,9390,9390,9380,98
|
|
20230628,091700,13482860,9400,9400,9400,9400,1
|
|
20230628,091600,13473460,9400,9400,9400,9400,0
|
|
20230628,091500,13473460,9400,9400,9400,9400,4
|
|
20230628,091400,13435860,9400,9400,9400,9400,1
|
|
20230628,091300,13426460,9390,9390,9390,9390,8
|
|
20230628,091200,13351340,9390,9390,9390,9390,0
|
|
20230628,091100,13351340,9390,9390,9390,9390,97
|
|
20230628,091000,12440510,9400,9400,9400,9400,0
|
|
20230628,090900,12440510,9400,9420,9420,9400,139
|
|
20230628,090800,11133430,9420,9420,9420,9420,0
|
|
20230628,090700,11133430,9420,9420,9420,9400,33
|
|
20230628,090600,10823140,9420,9420,9420,9420,0
|
|
20230628,090500,10823140,9420,9410,9430,9410,223
|
|
20230628,090400,8721530,9400,9380,9400,9380,311
|
|
20230628,090300,5799730,9370,9360,9370,9300,130
|
|
20230628,090200,4583490,9350,9350,9370,9350,160
|
|
20230628,090100,3085490,9340,9340,9340,9340,0
|
|
20230628,090000,3085490,9340,9350,9350,9340,330
|