661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195800,140515760,5130,5130,5130,5130,428
|
|
20230628,195700,140515760,5130,5130,5130,5130,0
|
|
20230628,195600,140515760,5130,5130,5130,5130,0
|
|
20230628,195500,140515760,5130,5130,5130,5130,0
|
|
20230628,195400,140515760,5130,5130,5130,5130,0
|
|
20230628,195300,140515760,5130,5130,5130,5130,0
|
|
20230628,195200,140515760,5130,5130,5130,5130,0
|
|
20230628,195100,140515760,5130,5130,5130,5130,0
|
|
20230628,195000,140515760,5130,5130,5130,5130,0
|
|
20230628,194900,140515760,5130,5130,5130,5130,0
|
|
20230628,194800,140515760,5130,5130,5130,5130,0
|
|
20230628,194700,140515760,5130,5130,5130,5130,0
|
|
20230628,194600,140515760,5130,5130,5130,5130,0
|
|
20230628,194500,140515760,5130,5130,5130,5130,0
|
|
20230628,194400,140515760,5130,5130,5130,5130,0
|
|
20230628,194300,140515760,5130,5130,5130,5130,0
|
|
20230628,194200,140515760,5130,5130,5130,5130,0
|
|
20230628,194100,140515760,5130,5130,5130,5130,0
|
|
20230628,194000,140515760,5130,5130,5130,5130,0
|
|
20230628,193900,140515760,5130,5130,5130,5130,0
|
|
20230628,193800,140515760,5130,5130,5130,5130,0
|
|
20230628,193700,140515760,5130,5130,5130,5130,0
|
|
20230628,193600,140515760,5130,5130,5130,5130,0
|
|
20230628,193500,140515760,5130,5130,5130,5130,0
|
|
20230628,193400,140515760,5130,5130,5130,5130,0
|
|
20230628,193300,140515760,5130,5130,5130,5130,0
|
|
20230628,193200,140515760,5130,5130,5130,5130,0
|
|
20230628,193100,140515760,5130,5130,5130,5130,0
|
|
20230628,193000,140515760,5130,5130,5130,5130,0
|
|
20230628,192900,140515760,5130,5130,5130,5130,0
|
|
20230628,192800,140515760,5130,5130,5130,5130,428
|
|
20230628,192700,140515760,5130,5130,5130,5130,0
|
|
20230628,192600,140515760,5130,5130,5130,5130,0
|
|
20230628,192500,140515760,5130,5130,5130,5130,0
|
|
20230628,192400,140515760,5130,5130,5130,5130,0
|
|
20230628,192300,140515760,5130,5130,5130,5130,0
|
|
20230628,192200,140515760,5130,5130,5130,5130,0
|
|
20230628,192100,140515760,5130,5130,5130,5130,0
|
|
20230628,192000,140515760,5130,5130,5130,5130,0
|
|
20230628,191900,140515760,5130,5130,5130,5130,0
|
|
20230628,191800,140515760,5130,5130,5130,5130,0
|
|
20230628,191700,140515760,5130,5130,5130,5130,0
|
|
20230628,191600,140515760,5130,5130,5130,5130,0
|
|
20230628,191500,140515760,5130,5130,5130,5130,0
|
|
20230628,191400,140515760,5130,5130,5130,5130,0
|
|
20230628,191300,140515760,5130,5130,5130,5130,0
|
|
20230628,191200,140515760,5130,5130,5130,5130,0
|
|
20230628,191100,140515760,5130,5130,5130,5130,0
|
|
20230628,191000,140515760,5130,5130,5130,5130,0
|
|
20230628,190900,140515760,5130,5130,5130,5130,0
|
|
20230628,190800,140515760,5130,5130,5130,5130,0
|
|
20230628,190700,140515760,5130,5130,5130,5130,0
|
|
20230628,190600,140515760,5130,5130,5130,5130,0
|
|
20230628,190500,140515760,5130,5130,5130,5130,0
|
|
20230628,190400,140515760,5130,5130,5130,5130,0
|
|
20230628,190300,140515760,5130,5130,5130,5130,0
|
|
20230628,190200,140515760,5130,5130,5130,5130,0
|
|
20230628,190100,140515760,5130,5130,5130,5130,0
|
|
20230628,190000,140515760,5130,5130,5130,5130,0
|
|
20230628,185900,140515760,5130,5130,5130,5130,0
|
|
20230628,185800,140515760,5130,5130,5130,5130,428
|
|
20230628,185700,140515760,5130,5130,5130,5130,0
|
|
20230628,185600,140515760,5130,5130,5130,5130,0
|
|
20230628,185500,140515760,5130,5130,5130,5130,0
|
|
20230628,185400,140515760,5130,5130,5130,5130,0
|
|
20230628,185300,140515760,5130,5130,5130,5130,0
|
|
20230628,185200,140515760,5130,5130,5130,5130,0
|
|
20230628,185100,140515760,5130,5130,5130,5130,0
|
|
20230628,185000,140515760,5130,5130,5130,5130,0
|
|
20230628,184900,140515760,5130,5130,5130,5130,0
|
|
20230628,184800,140515760,5130,5130,5130,5130,0
|
|
20230628,184700,140515760,5130,5130,5130,5130,0
|
|
20230628,184600,140515760,5130,5130,5130,5130,0
|
|
20230628,184500,140515760,5130,5130,5130,5130,0
|
|
20230628,184400,140515760,5130,5130,5130,5130,0
|
|
20230628,184300,140515760,5130,5130,5130,5130,0
|
|
20230628,184200,140515760,5130,5130,5130,5130,0
|
|
20230628,184100,140515760,5130,5130,5130,5130,0
|
|
20230628,184000,140515760,5130,5130,5130,5130,0
|
|
20230628,183900,140515760,5130,5130,5130,5130,0
|
|
20230628,183800,140515760,5130,5130,5130,5130,0
|
|
20230628,183700,140515760,5130,5130,5130,5130,0
|
|
20230628,183600,140515760,5130,5130,5130,5130,0
|
|
20230628,183500,140515760,5130,5130,5130,5130,0
|
|
20230628,183400,140515760,5130,5130,5130,5130,0
|
|
20230628,183300,140515760,5130,5130,5130,5130,0
|
|
20230628,183200,140515760,5130,5130,5130,5130,0
|
|
20230628,183100,140515760,5130,5130,5130,5130,0
|
|
20230628,183000,140515760,5130,5130,5130,5130,0
|
|
20230628,182900,140515760,5130,5130,5130,5130,0
|
|
20230628,182800,140515760,5130,5130,5130,5130,428
|
|
20230628,182700,140515760,5130,5130,5130,5130,0
|
|
20230628,182600,140515760,5130,5130,5130,5130,0
|
|
20230628,182500,140515760,5130,5130,5130,5130,0
|
|
20230628,182400,140515760,5130,5130,5130,5130,0
|
|
20230628,182300,140515760,5130,5130,5130,5130,0
|
|
20230628,182200,140515760,5130,5130,5130,5130,0
|
|
20230628,182100,140515760,5130,5130,5130,5130,0
|
|
20230628,182000,140515760,5130,5130,5130,5130,0
|
|
20230628,181900,140515760,5130,5130,5130,5130,0
|
|
20230628,181800,140515760,5130,5130,5130,5130,0
|
|
20230628,181700,140515760,5130,5130,5130,5130,0
|
|
20230628,181600,140515760,5130,5130,5130,5130,0
|
|
20230628,181500,140515760,5130,5130,5130,5130,0
|
|
20230628,181400,140515760,5130,5130,5130,5130,0
|
|
20230628,181300,140515760,5130,5130,5130,5130,0
|
|
20230628,181200,140515760,5130,5130,5130,5130,0
|
|
20230628,181100,140515760,5130,5130,5130,5130,0
|
|
20230628,181000,140515760,5130,5130,5130,5130,0
|
|
20230628,180900,140515760,5130,5130,5130,5130,0
|
|
20230628,180800,140515760,5130,5130,5130,5130,0
|
|
20230628,180700,140515760,5130,5130,5130,5130,0
|
|
20230628,180600,140515760,5130,5130,5130,5130,0
|
|
20230628,180500,140515760,5130,5130,5130,5130,0
|
|
20230628,180400,140515760,5130,5130,5130,5130,0
|
|
20230628,180300,140515760,5130,5130,5130,5130,0
|
|
20230628,180200,140515760,5130,5130,5130,5130,0
|
|
20230628,180100,140515760,5130,5130,5130,5130,0
|
|
20230628,180000,140515760,5130,5130,5130,5130,0
|
|
20230628,175900,140515760,5130,5130,5130,5130,0
|
|
20230628,175800,140515760,5130,5130,5130,5130,428
|
|
20230628,175700,140515760,5130,5130,5130,5130,0
|
|
20230628,175600,140515760,5130,5130,5130,5130,0
|
|
20230628,175500,140515760,5130,5130,5130,5130,0
|
|
20230628,175400,140515760,5130,5130,5130,5130,0
|
|
20230628,175300,140515760,5130,5130,5130,5130,0
|
|
20230628,175200,140515760,5130,5130,5130,5130,0
|
|
20230628,175100,140515760,5130,5130,5130,5130,0
|
|
20230628,175000,140515760,5130,5130,5130,5130,0
|
|
20230628,174900,140515760,5130,5130,5130,5130,0
|
|
20230628,174800,140515760,5130,5130,5130,5130,0
|
|
20230628,174700,140515760,5130,5130,5130,5130,0
|
|
20230628,174600,140515760,5130,5130,5130,5130,0
|
|
20230628,174500,140515760,5130,5130,5130,5130,0
|
|
20230628,174400,140515760,5130,5130,5130,5130,0
|
|
20230628,174300,140515760,5130,5130,5130,5130,0
|
|
20230628,174200,140515760,5130,5130,5130,5130,0
|
|
20230628,174100,140515760,5130,5130,5130,5130,0
|
|
20230628,174000,140515760,5130,5130,5130,5130,0
|
|
20230628,173900,140515760,5130,5130,5130,5130,0
|
|
20230628,173800,140515760,5130,5130,5130,5130,0
|
|
20230628,173700,140515760,5130,5130,5130,5130,0
|
|
20230628,173600,140515760,5130,5130,5130,5130,0
|
|
20230628,173500,140515760,5130,5130,5130,5130,0
|
|
20230628,173400,140515760,5130,5130,5130,5130,0
|
|
20230628,173300,140515760,5130,5130,5130,5130,0
|
|
20230628,173200,140515760,5130,5130,5130,5130,0
|
|
20230628,173100,140515760,5130,5130,5130,5130,0
|
|
20230628,173000,140515760,5130,5130,5130,5130,0
|
|
20230628,172900,140515760,5130,5130,5130,5130,0
|
|
20230628,172800,140515760,5130,5130,5130,5130,428
|
|
20230628,172700,140515760,5130,5130,5130,5130,0
|
|
20230628,172600,140515760,5130,5130,5130,5130,0
|
|
20230628,172500,140515760,5130,5130,5130,5130,0
|
|
20230628,172400,140515760,5130,5130,5130,5130,0
|
|
20230628,172300,140515760,5130,5130,5130,5130,0
|
|
20230628,172200,140515760,5130,5130,5130,5130,0
|
|
20230628,172100,140515760,5130,5130,5130,5130,0
|
|
20230628,172000,140515760,5130,5130,5130,5130,0
|
|
20230628,171900,140515760,5130,5130,5130,5130,0
|
|
20230628,171800,140515760,5130,5130,5130,5130,0
|
|
20230628,171700,140515760,5130,5130,5130,5130,0
|
|
20230628,171600,140515760,5130,5130,5130,5130,0
|
|
20230628,171500,140515760,5130,5130,5130,5130,0
|
|
20230628,171400,140515760,5130,5130,5130,5130,0
|
|
20230628,171300,140515760,5130,5130,5130,5130,0
|
|
20230628,171200,140515760,5130,5130,5130,5130,0
|
|
20230628,171100,140515760,5130,5130,5130,5130,0
|
|
20230628,171000,140515760,5130,5130,5130,5130,0
|
|
20230628,170900,140515760,5130,5130,5130,5130,0
|
|
20230628,170800,140515760,5130,5130,5130,5130,0
|
|
20230628,170700,140515760,5130,5130,5130,5130,0
|
|
20230628,170600,140515760,5130,5130,5130,5130,0
|
|
20230628,170500,140515760,5130,5130,5130,5130,0
|
|
20230628,170400,140515760,5130,5130,5130,5130,0
|
|
20230628,170300,140515760,5130,5130,5130,5130,0
|
|
20230628,170200,140515760,5130,5130,5130,5130,0
|
|
20230628,170100,140515760,5130,5130,5130,5130,0
|
|
20230628,170000,140515760,5130,5130,5130,5130,0
|
|
20230628,165900,140515760,5130,5130,5130,5130,0
|
|
20230628,165800,140515760,5130,5130,5130,5130,428
|
|
20230628,165700,140515760,5130,5130,5130,5130,0
|
|
20230628,165600,140515760,5130,5130,5130,5130,0
|
|
20230628,165500,140515760,5130,5130,5130,5130,0
|
|
20230628,165400,140515760,5130,5130,5130,5130,0
|
|
20230628,165300,140515760,5130,5130,5130,5130,0
|
|
20230628,165200,140515760,5130,5130,5130,5130,0
|
|
20230628,165100,140515760,5130,5130,5130,5130,0
|
|
20230628,165000,140515760,5130,5130,5130,5130,0
|
|
20230628,164900,140515760,5130,5130,5130,5130,0
|
|
20230628,164800,140515760,5130,5130,5130,5130,0
|
|
20230628,164700,140515760,5130,5130,5130,5130,0
|
|
20230628,164600,140515760,5130,5130,5130,5130,0
|
|
20230628,164500,140515760,5130,5130,5130,5130,0
|
|
20230628,164400,140515760,5130,5130,5130,5130,0
|
|
20230628,164300,140515760,5130,5130,5130,5130,0
|
|
20230628,164200,140515760,5130,5130,5130,5130,0
|
|
20230628,164100,140515760,5130,5130,5130,5130,0
|
|
20230628,164000,140515760,5130,5130,5130,5130,0
|
|
20230628,163900,140515760,5130,5130,5130,5130,0
|
|
20230628,163800,140515760,5130,5130,5130,5130,0
|
|
20230628,163700,140515760,5130,5130,5130,5130,0
|
|
20230628,163600,140515760,5130,5130,5130,5130,0
|
|
20230628,163500,140515760,5130,5130,5130,5130,0
|
|
20230628,163400,140515760,5130,5130,5130,5130,0
|
|
20230628,163300,140515760,5130,5130,5130,5130,0
|
|
20230628,163200,140515760,5130,5130,5130,5130,0
|
|
20230628,163100,140515760,5130,5130,5130,5130,0
|
|
20230628,163000,140515760,5130,5130,5130,5130,0
|
|
20230628,162900,140515760,5130,5130,5130,5130,0
|
|
20230628,162800,140515760,5130,5130,5130,5130,428
|
|
20230628,162700,140515760,5130,5130,5130,5130,0
|
|
20230628,162600,140515760,5130,5130,5130,5130,0
|
|
20230628,162500,140515760,5130,5130,5130,5130,0
|
|
20230628,162400,140515760,5130,5130,5130,5130,0
|
|
20230628,162300,140515760,5130,5130,5130,5130,0
|
|
20230628,162200,140515760,5130,5130,5130,5130,0
|
|
20230628,162100,140515760,5130,5130,5130,5130,0
|
|
20230628,162000,140515760,5130,5130,5130,5130,0
|
|
20230628,161900,140515760,5130,5130,5130,5130,0
|
|
20230628,161800,140515760,5130,5130,5130,5130,0
|
|
20230628,161700,140515760,5130,5130,5130,5130,0
|
|
20230628,161600,140515760,5130,5130,5130,5130,0
|
|
20230628,161500,140515760,5130,5130,5130,5130,0
|
|
20230628,161400,140515760,5130,5130,5130,5130,0
|
|
20230628,161300,140515760,5130,5130,5130,5130,0
|
|
20230628,161200,140515760,5130,5130,5130,5130,0
|
|
20230628,161100,140515760,5130,5130,5130,5130,0
|
|
20230628,161000,140515760,5130,5130,5130,5130,0
|
|
20230628,160900,140515760,5130,5130,5130,5130,0
|
|
20230628,160800,140515760,5130,5130,5130,5130,0
|
|
20230628,160700,140515760,5130,5130,5130,5130,0
|
|
20230628,160600,140515760,5130,5130,5130,5130,0
|
|
20230628,160500,140515760,5130,5130,5130,5130,0
|
|
20230628,160400,140515760,5130,5130,5130,5130,0
|
|
20230628,160300,140515760,5130,5130,5130,5130,0
|
|
20230628,160200,140515760,5130,5130,5130,5130,0
|
|
20230628,160100,140515760,5130,5130,5130,5130,0
|
|
20230628,160000,140515760,5130,5130,5130,5130,0
|
|
20230628,155900,140515760,5130,5130,5130,5130,0
|
|
20230628,155800,140515760,5130,5130,5130,5130,428
|
|
20230628,155700,140515760,5130,5130,5130,5130,0
|
|
20230628,155600,140515760,5130,5130,5130,5130,0
|
|
20230628,155500,140515760,5130,5130,5130,5130,0
|
|
20230628,155400,140515760,5130,5130,5130,5130,0
|
|
20230628,155300,140515760,5130,5130,5130,5130,0
|
|
20230628,155200,140515760,5130,5130,5130,5130,0
|
|
20230628,155100,140515760,5130,5130,5130,5130,0
|
|
20230628,155000,140515760,5130,5130,5130,5130,0
|
|
20230628,154900,140515760,5130,5130,5130,5130,0
|
|
20230628,154800,140515760,5130,5130,5130,5130,0
|
|
20230628,154700,140515760,5130,5130,5130,5130,0
|
|
20230628,154600,140515760,5130,5130,5130,5130,0
|
|
20230628,154500,140515760,5130,5130,5130,5130,0
|
|
20230628,154400,140515760,5130,5130,5130,5130,0
|
|
20230628,154300,140515760,5130,5130,5130,5130,0
|
|
20230628,154200,140515760,5130,5130,5130,5130,0
|
|
20230628,154100,140515760,5130,5130,5130,5130,0
|
|
20230628,154000,140515760,5130,5130,5130,5130,0
|
|
20230628,153900,140515760,5130,5130,5130,5130,0
|
|
20230628,153800,140515760,5130,5130,5130,5130,0
|
|
20230628,153700,140515760,5130,5130,5130,5130,0
|
|
20230628,153600,140515760,5130,5130,5130,5130,0
|
|
20230628,153500,140515760,5130,5130,5130,5130,0
|
|
20230628,153400,140515760,5130,5130,5130,5130,0
|
|
20230628,153300,140515760,5130,5130,5130,5130,0
|
|
20230628,153200,140515760,5130,5130,5130,5130,0
|
|
20230628,153100,140515760,5130,5130,5130,5130,0
|
|
20230628,153000,140515760,5130,5130,5130,5130,428
|
|
20230628,152900,138320120,5130,5130,5130,5130,0
|
|
20230628,152800,138320120,5130,5130,5130,5130,0
|
|
20230628,152700,138320120,5130,5130,5130,5130,0
|
|
20230628,152600,138320120,5130,5130,5130,5130,0
|
|
20230628,152500,138320120,5130,5130,5130,5130,0
|
|
20230628,152400,138320120,5130,5130,5130,5130,0
|
|
20230628,152300,138320120,5130,5130,5130,5130,0
|
|
20230628,152200,138320120,5130,5130,5130,5130,0
|
|
20230628,152100,138320120,5130,5130,5130,5130,0
|
|
20230628,152000,138320120,5130,5130,5130,5130,0
|
|
20230628,151900,138320120,5130,5130,5130,5130,6
|
|
20230628,151800,138289340,5130,5130,5130,5130,157
|
|
20230628,151700,137483930,5130,5130,5130,5130,0
|
|
20230628,151600,137483930,5130,5130,5130,5130,11
|
|
20230628,151500,137427500,5120,5120,5120,5120,0
|
|
20230628,151400,137427500,5120,5120,5120,5120,0
|
|
20230628,151300,137427500,5120,5120,5120,5120,0
|
|
20230628,151200,137427500,5120,5120,5120,5120,352
|
|
20230628,151100,135625260,5120,5120,5120,5120,0
|
|
20230628,151000,135625260,5120,5120,5120,5120,48
|
|
20230628,150900,135379500,5110,5110,5110,5110,2
|
|
20230628,150800,135369280,5110,5110,5110,5110,9
|
|
20230628,150700,135323290,5110,5130,5130,5110,1303
|
|
20230628,150600,128650760,5140,5140,5140,5140,31
|
|
20230628,150500,128491420,5150,5150,5150,5150,0
|
|
20230628,150400,128491420,5150,5150,5150,5150,0
|
|
20230628,150300,128491420,5150,5150,5150,5150,1
|
|
20230628,150200,128486270,5150,5150,5150,5150,0
|
|
20230628,150100,128486270,5150,5150,5150,5150,1
|
|
20230628,150000,128481120,5140,5140,5140,5140,0
|
|
20230628,145900,128481120,5140,5140,5140,5140,0
|
|
20230628,145800,128481120,5140,5140,5140,5140,0
|
|
20230628,145700,128481120,5140,5140,5140,5140,0
|
|
20230628,145600,128481120,5140,5140,5140,5140,1000
|
|
20230628,145500,123341120,5130,5130,5130,5130,300
|
|
20230628,145400,121802120,5120,5120,5120,5120,0
|
|
20230628,145300,121802120,5120,5120,5120,5120,110
|
|
20230628,145200,121238920,5120,5120,5120,5120,0
|
|
20230628,145100,121238920,5120,5120,5120,5120,11
|
|
20230628,145000,121182600,5110,5110,5110,5110,0
|
|
20230628,144900,121182600,5110,5110,5110,5110,0
|
|
20230628,144800,121182600,5110,5120,5120,5110,107
|
|
20230628,144700,120634830,5130,5130,5130,5130,0
|
|
20230628,144600,120634830,5130,5130,5130,5130,0
|
|
20230628,144500,120634830,5130,5130,5130,5130,0
|
|
20230628,144400,120634830,5130,5130,5130,5130,100
|
|
20230628,144300,120121830,5130,5130,5130,5130,0
|
|
20230628,144200,120121830,5130,5130,5130,5130,0
|
|
20230628,144100,120121830,5130,5130,5130,5130,0
|
|
20230628,144000,120121830,5130,5130,5130,5130,0
|
|
20230628,143900,120121830,5130,5130,5130,5130,0
|
|
20230628,143800,120121830,5130,5130,5130,5130,0
|
|
20230628,143700,120121830,5130,5130,5130,5130,0
|
|
20230628,143600,120121830,5130,5130,5130,5130,0
|
|
20230628,143500,120121830,5130,5130,5130,5130,0
|
|
20230628,143400,120121830,5130,5130,5130,5130,300
|
|
20230628,143300,118582830,5100,5100,5100,5100,0
|
|
20230628,143200,118582830,5100,5100,5100,5100,0
|
|
20230628,143100,118582830,5100,5100,5100,5100,0
|
|
20230628,143000,118582830,5100,5100,5100,5100,0
|
|
20230628,142900,118582830,5100,5100,5100,5100,333
|
|
20230628,142800,116884530,5110,5110,5110,5110,0
|
|
20230628,142700,116884530,5110,5110,5110,5110,1026
|
|
20230628,142600,111641670,5110,5130,5130,5110,1000
|
|
20230628,142500,106523370,5140,5140,5140,5140,0
|
|
20230628,142400,106523370,5140,5140,5140,5140,0
|
|
20230628,142300,106523370,5140,5140,5140,5140,2
|
|
20230628,142200,106513090,5140,5140,5140,5140,160
|
|
20230628,142100,105690690,5140,5140,5140,5140,15
|
|
20230628,142000,105613590,5140,5140,5140,5140,127
|
|
20230628,141900,104960810,5140,5140,5140,5140,0
|
|
20230628,141800,104960810,5140,5140,5140,5140,0
|
|
20230628,141700,104960810,5140,5140,5140,5140,0
|
|
20230628,141600,104960810,5140,5140,5140,5140,0
|
|
20230628,141500,104960810,5140,5140,5140,5140,0
|
|
20230628,141400,104960810,5140,5140,5140,5140,0
|
|
20230628,141300,104960810,5140,5140,5140,5140,5
|
|
20230628,141200,104935110,5140,5140,5140,5140,77
|
|
20230628,141100,104539330,5140,5140,5140,5140,100
|
|
20230628,141000,104025330,5150,5140,5150,5140,200
|
|
20230628,140900,102996330,5140,5140,5140,5140,0
|
|
20230628,140800,102996330,5140,5140,5140,5140,0
|
|
20230628,140700,102996330,5140,5140,5140,5140,1
|
|
20230628,140600,102991190,5130,5130,5130,5130,0
|
|
20230628,140500,102991190,5130,5130,5130,5130,0
|
|
20230628,140400,102991190,5130,5130,5130,5130,0
|
|
20230628,140300,102991190,5130,5130,5130,5130,0
|
|
20230628,140200,102991190,5130,5130,5130,5130,0
|
|
20230628,140100,102991190,5130,5130,5130,5130,0
|
|
20230628,140000,102991190,5130,5130,5130,5130,0
|
|
20230628,135900,102991190,5130,5130,5130,5130,0
|
|
20230628,135800,102991190,5130,5130,5130,5130,0
|
|
20230628,135700,102991190,5130,5130,5130,5130,0
|
|
20230628,135600,102991190,5130,5130,5130,5130,0
|
|
20230628,135500,102991190,5130,5130,5130,5130,0
|
|
20230628,135400,102991190,5130,5130,5130,5130,1
|
|
20230628,135300,102986060,5120,5120,5120,5120,0
|
|
20230628,135200,102986060,5120,5120,5120,5120,0
|
|
20230628,135100,102986060,5120,5120,5120,5120,0
|
|
20230628,135000,102986060,5120,5120,5120,5120,0
|
|
20230628,134900,102986060,5120,5120,5120,5120,0
|
|
20230628,134800,102986060,5120,5120,5120,5120,0
|
|
20230628,134700,102986060,5120,5120,5120,5120,100
|
|
20230628,134600,102474060,5120,5120,5120,5120,100
|
|
20230628,134500,101962060,5120,5120,5120,5120,0
|
|
20230628,134400,101962060,5120,5120,5120,5120,0
|
|
20230628,134300,101962060,5120,5120,5120,5120,0
|
|
20230628,134200,101962060,5120,5120,5120,5120,0
|
|
20230628,134100,101962060,5120,5120,5120,5120,0
|
|
20230628,134000,101962060,5120,5120,5120,5120,0
|
|
20230628,133900,101962060,5120,5120,5120,5120,0
|
|
20230628,133800,101962060,5120,5120,5120,5120,0
|
|
20230628,133700,101962060,5120,5120,5120,5120,0
|
|
20230628,133600,101962060,5120,5120,5120,5120,0
|
|
20230628,133500,101962060,5120,5120,5120,5120,0
|
|
20230628,133400,101962060,5120,5120,5120,5120,113
|
|
20230628,133300,101383500,5120,5120,5120,5120,0
|
|
20230628,133200,101383500,5120,5120,5120,5120,53
|
|
20230628,133100,101112140,5120,5120,5120,5120,0
|
|
20230628,133000,101112140,5120,5120,5120,5120,0
|
|
20230628,132900,101112140,5120,5120,5120,5120,0
|
|
20230628,132800,101112140,5120,5120,5120,5120,0
|
|
20230628,132700,101112140,5120,5120,5120,5120,0
|
|
20230628,132600,101112140,5120,5120,5120,5120,748
|
|
20230628,132500,97282380,5110,5110,5110,5110,0
|
|
20230628,132400,97282380,5110,5110,5110,5110,0
|
|
20230628,132300,97282380,5110,5110,5110,5110,0
|
|
20230628,132200,97282380,5110,5110,5110,5110,0
|
|
20230628,132100,97282380,5110,5110,5110,5110,0
|
|
20230628,132000,97282380,5110,5110,5110,5110,0
|
|
20230628,131900,97282380,5110,5110,5110,5110,0
|
|
20230628,131800,97282380,5110,5110,5110,5110,419
|
|
20230628,131700,95141290,5120,5120,5120,5120,9
|
|
20230628,131600,95095210,5120,5120,5120,5120,0
|
|
20230628,131500,95095210,5120,5120,5120,5120,0
|
|
20230628,131400,95095210,5120,5120,5120,5120,12
|
|
20230628,131300,95033770,5100,5120,5120,5100,4104
|
|
20230628,131200,74076110,5130,5130,5130,5130,0
|
|
20230628,131100,74076110,5130,5130,5130,5130,10
|
|
20230628,131000,74024810,5130,5130,5130,5130,0
|
|
20230628,130900,74024810,5130,5130,5130,5130,352
|
|
20230628,130800,72219050,5140,5140,5140,5140,100
|
|
20230628,130700,71705050,5140,5140,5140,5140,0
|
|
20230628,130600,71705050,5140,5140,5140,5140,0
|
|
20230628,130500,71705050,5140,5140,5140,5140,0
|
|
20230628,130400,71705050,5140,5140,5140,5140,0
|
|
20230628,130300,71705050,5140,5140,5140,5140,0
|
|
20230628,130200,71705050,5140,5140,5140,5140,446
|
|
20230628,130100,69412610,5140,5140,5140,5140,855
|
|
20230628,130000,65017910,5170,5170,5170,5170,0
|
|
20230628,125900,65017910,5170,5170,5170,5170,0
|
|
20230628,125800,65017910,5170,5170,5170,5170,0
|
|
20230628,125700,65017910,5170,5170,5170,5170,2
|
|
20230628,125600,65007570,5140,5140,5140,5140,0
|
|
20230628,125500,65007570,5140,5140,5140,5140,0
|
|
20230628,125400,65007570,5140,5140,5140,5140,0
|
|
20230628,125300,65007570,5140,5140,5140,5140,0
|
|
20230628,125200,65007570,5140,5150,5150,5140,491
|
|
20230628,125100,62479920,5200,5200,5200,5200,0
|
|
20230628,125000,62479920,5200,5200,5200,5200,0
|
|
20230628,124900,62479920,5200,5200,5200,5200,0
|
|
20230628,124800,62479920,5200,5200,5200,5200,0
|
|
20230628,124700,62479920,5200,5200,5200,5200,0
|
|
20230628,124600,62479920,5200,5200,5200,5200,0
|
|
20230628,124500,62479920,5200,5200,5200,5200,0
|
|
20230628,124400,62479920,5200,5200,5200,5200,0
|
|
20230628,124300,62479920,5200,5200,5200,5200,0
|
|
20230628,124200,62479920,5200,5200,5200,5200,0
|
|
20230628,124100,62479920,5200,5200,5200,5200,0
|
|
20230628,124000,62479920,5200,5200,5200,5200,0
|
|
20230628,123900,62479920,5200,5200,5200,5200,0
|
|
20230628,123800,62479920,5200,5200,5200,5200,0
|
|
20230628,123700,62479920,5200,5200,5200,5200,0
|
|
20230628,123600,62479920,5200,5200,5200,5200,0
|
|
20230628,123500,62479920,5200,5200,5200,5200,0
|
|
20230628,123400,62479920,5200,5200,5200,5200,0
|
|
20230628,123300,62479920,5200,5200,5200,5200,0
|
|
20230628,123200,62479920,5200,5200,5200,5200,0
|
|
20230628,123100,62479920,5200,5200,5200,5200,0
|
|
20230628,123000,62479920,5200,5200,5200,5200,0
|
|
20230628,122900,62479920,5200,5200,5200,5200,0
|
|
20230628,122800,62479920,5200,5200,5200,5200,0
|
|
20230628,122700,62479920,5200,5200,5200,5200,0
|
|
20230628,122600,62479920,5200,5200,5200,5200,0
|
|
20230628,122500,62479920,5200,5160,5200,5160,100
|
|
20230628,122400,61962300,5130,5130,5130,5130,0
|
|
20230628,122300,61962300,5130,5130,5130,5130,0
|
|
20230628,122200,61962300,5130,5130,5130,5130,1
|
|
20230628,122100,61957170,5140,5140,5140,5140,0
|
|
20230628,122000,61957170,5140,5140,5140,5140,0
|
|
20230628,121900,61957170,5140,5140,5140,5140,57
|
|
20230628,121800,61664190,5150,5150,5150,5150,0
|
|
20230628,121700,61664190,5150,5150,5150,5150,0
|
|
20230628,121600,61664190,5150,5150,5150,5150,0
|
|
20230628,121500,61664190,5150,5150,5150,5150,0
|
|
20230628,121400,61664190,5150,5150,5150,5150,0
|
|
20230628,121300,61664190,5150,5150,5150,5150,100
|
|
20230628,121200,61149190,5140,5140,5140,5140,0
|
|
20230628,121100,61149190,5140,5140,5140,5140,0
|
|
20230628,121000,61149190,5140,5140,5140,5140,0
|
|
20230628,120900,61149190,5140,5140,5140,5140,0
|
|
20230628,120800,61149190,5140,5140,5140,5140,943
|
|
20230628,120700,56302170,5130,5140,5140,5130,552
|
|
20230628,120600,53469840,5160,5160,5160,5160,0
|
|
20230628,120500,53469840,5160,5160,5160,5160,0
|
|
20230628,120400,53469840,5160,5160,5160,5160,0
|
|
20230628,120300,53469840,5160,5160,5160,5160,0
|
|
20230628,120200,53469840,5160,5160,5160,5160,0
|
|
20230628,120100,53469840,5160,5160,5160,5160,0
|
|
20230628,120000,53469840,5160,5160,5160,5160,0
|
|
20230628,115900,53469840,5160,5160,5160,5160,0
|
|
20230628,115800,53469840,5160,5160,5160,5160,0
|
|
20230628,115700,53469840,5160,5160,5160,5160,20
|
|
20230628,115600,53366640,5160,5150,5160,5150,200
|
|
20230628,115500,52335190,5150,5150,5150,5150,0
|
|
20230628,115400,52335190,5150,5150,5150,5150,100
|
|
20230628,115300,51820190,5130,5130,5130,5130,0
|
|
20230628,115200,51820190,5130,5130,5130,5130,0
|
|
20230628,115100,51820190,5130,5130,5130,5130,0
|
|
20230628,115000,51820190,5130,5130,5130,5130,0
|
|
20230628,114900,51820190,5130,5130,5130,5130,180
|
|
20230628,114800,50896790,5130,5130,5130,5130,0
|
|
20230628,114700,50896790,5130,5130,5130,5130,0
|
|
20230628,114600,50896790,5130,5130,5130,5130,0
|
|
20230628,114500,50896790,5130,5130,5130,5130,0
|
|
20230628,114400,50896790,5130,5130,5130,5130,0
|
|
20230628,114300,50896790,5130,5130,5130,5130,0
|
|
20230628,114200,50896790,5130,5130,5130,5130,0
|
|
20230628,114100,50896790,5130,5130,5130,5130,0
|
|
20230628,114000,50896790,5130,5130,5130,5130,0
|
|
20230628,113900,50896790,5130,5130,5130,5130,200
|
|
20230628,113800,49870790,5130,5130,5130,5130,0
|
|
20230628,113700,49870790,5130,5130,5130,5130,100
|
|
20230628,113600,49357790,5130,5140,5140,5130,2500
|
|
20230628,113500,36524910,5150,5150,5150,5150,0
|
|
20230628,113400,36524910,5150,5150,5150,5150,0
|
|
20230628,113300,36524910,5150,5150,5150,5150,0
|
|
20230628,113200,36524910,5150,5150,5150,5150,0
|
|
20230628,113100,36524910,5150,5150,5150,5150,0
|
|
20230628,113000,36524910,5150,5150,5150,5150,0
|
|
20230628,112900,36524910,5150,5150,5150,5150,0
|
|
20230628,112800,36524910,5150,5150,5150,5150,0
|
|
20230628,112700,36524910,5150,5150,5150,5150,0
|
|
20230628,112600,36524910,5150,5150,5150,5150,0
|
|
20230628,112500,36524910,5150,5150,5150,5150,10
|
|
20230628,112400,36473410,5150,5150,5150,5150,0
|
|
20230628,112300,36473410,5150,5150,5150,5150,0
|
|
20230628,112200,36473410,5150,5150,5150,5150,0
|
|
20230628,112100,36473410,5150,5150,5150,5150,0
|
|
20230628,112000,36473410,5150,5150,5150,5150,0
|
|
20230628,111900,36473410,5150,5150,5150,5150,1
|
|
20230628,111800,36468260,5140,5140,5140,5140,210
|
|
20230628,111700,35388860,5150,5150,5150,5150,0
|
|
20230628,111600,35388860,5150,5150,5150,5150,0
|
|
20230628,111500,35388860,5150,5150,5150,5150,0
|
|
20230628,111400,35388860,5150,5150,5150,5150,0
|
|
20230628,111300,35388860,5150,5150,5150,5150,0
|
|
20230628,111200,35388860,5150,5150,5150,5150,0
|
|
20230628,111100,35388860,5150,5150,5150,5150,0
|
|
20230628,111000,35388860,5150,5150,5150,5150,0
|
|
20230628,110900,35388860,5150,5150,5150,5150,0
|
|
20230628,110800,35388860,5150,5150,5150,5150,0
|
|
20230628,110700,35388860,5150,5150,5150,5150,0
|
|
20230628,110600,35388860,5150,5150,5150,5150,0
|
|
20230628,110500,35388860,5150,5150,5150,5150,0
|
|
20230628,110400,35388860,5150,5150,5150,5150,30
|
|
20230628,110300,35234360,5150,5150,5150,5150,0
|
|
20230628,110200,35234360,5150,5150,5150,5150,0
|
|
20230628,110100,35234360,5150,5150,5150,5150,0
|
|
20230628,110000,35234360,5150,5150,5150,5150,0
|
|
20230628,105900,35234360,5150,5150,5150,5150,0
|
|
20230628,105800,35234360,5150,5150,5150,5150,0
|
|
20230628,105700,35234360,5150,5150,5150,5150,0
|
|
20230628,105600,35234360,5150,5150,5150,5150,0
|
|
20230628,105500,35234360,5150,5150,5150,5150,0
|
|
20230628,105400,35234360,5150,5150,5150,5150,0
|
|
20230628,105300,35234360,5150,5150,5150,5150,89
|
|
20230628,105200,34776010,5140,5140,5140,5140,0
|
|
20230628,105100,34776010,5140,5140,5140,5140,0
|
|
20230628,105000,34776010,5140,5140,5140,5140,0
|
|
20230628,104900,34776010,5140,5140,5140,5140,0
|
|
20230628,104800,34776010,5140,5140,5140,5140,0
|
|
20230628,104700,34776010,5140,5140,5140,5140,0
|
|
20230628,104600,34776010,5140,5140,5140,5140,0
|
|
20230628,104500,34776010,5140,5140,5140,5140,0
|
|
20230628,104400,34776010,5140,5140,5140,5140,274
|
|
20230628,104300,33367650,5140,5140,5140,5140,0
|
|
20230628,104200,33367650,5140,5140,5140,5140,0
|
|
20230628,104100,33367650,5140,5140,5140,5140,200
|
|
20230628,104000,32339650,5190,5190,5190,5190,0
|
|
20230628,103900,32339650,5190,5190,5190,5190,1
|
|
20230628,103800,32334460,5140,5140,5140,5140,0
|
|
20230628,103700,32334460,5140,5140,5140,5140,0
|
|
20230628,103600,32334460,5140,5140,5140,5140,0
|
|
20230628,103500,32334460,5140,5140,5140,5140,0
|
|
20230628,103400,32334460,5140,5140,5140,5140,0
|
|
20230628,103300,32334460,5140,5200,5200,5140,401
|
|
20230628,103200,30271790,5200,5200,5200,5200,0
|
|
20230628,103100,30271790,5200,5170,5200,5170,4
|
|
20230628,103000,30251080,5170,5170,5170,5170,12
|
|
20230628,102900,30189040,5170,5170,5170,5170,0
|
|
20230628,102800,30189040,5170,5170,5170,5170,0
|
|
20230628,102700,30189040,5170,5170,5170,5170,50
|
|
20230628,102600,29930540,5140,5140,5140,5140,0
|
|
20230628,102500,29930540,5140,5140,5140,5140,0
|
|
20230628,102400,29930540,5140,5140,5140,5140,0
|
|
20230628,102300,29930540,5140,5140,5140,5140,100
|
|
20230628,102200,29416540,5140,5140,5140,5140,0
|
|
20230628,102100,29416540,5140,5140,5140,5140,0
|
|
20230628,102000,29416540,5140,5140,5140,5140,196
|
|
20230628,101900,28409100,5140,5140,5140,5140,103
|
|
20230628,101800,27879680,5140,5140,5140,5140,0
|
|
20230628,101700,27879680,5140,5140,5140,5140,0
|
|
20230628,101600,27879680,5140,5140,5140,5140,0
|
|
20230628,101500,27879680,5140,5140,5140,5140,101
|
|
20230628,101400,27360540,5130,5130,5130,5130,0
|
|
20230628,101300,27360540,5130,5130,5130,5130,0
|
|
20230628,101200,27360540,5130,5130,5130,5130,0
|
|
20230628,101100,27360540,5130,5130,5130,5130,0
|
|
20230628,101000,27360540,5130,5150,5150,5130,347
|
|
20230628,100900,25580330,5150,5150,5150,5150,0
|
|
20230628,100800,25580330,5150,5150,5150,5150,84
|
|
20230628,100700,25147730,5160,5150,5160,5150,30
|
|
20230628,100600,24993090,5150,5150,5150,5150,0
|
|
20230628,100500,24993090,5150,5150,5150,5150,2
|
|
20230628,100400,24982790,5150,5150,5150,5150,0
|
|
20230628,100300,24982790,5150,5150,5150,5150,0
|
|
20230628,100200,24982790,5150,5150,5150,5150,0
|
|
20230628,100100,24982790,5150,5150,5150,5150,0
|
|
20230628,100000,24982790,5150,5150,5150,5150,100
|
|
20230628,095900,24467790,5150,5150,5150,5150,0
|
|
20230628,095800,24467790,5150,5150,5150,5150,0
|
|
20230628,095700,24467790,5150,5150,5150,5150,0
|
|
20230628,095600,24467790,5150,5150,5150,5150,0
|
|
20230628,095500,24467790,5150,5150,5150,5150,100
|
|
20230628,095400,23952790,5120,5120,5120,5120,1
|
|
20230628,095300,23947670,5120,5120,5120,5120,0
|
|
20230628,095200,23947670,5120,5120,5120,5120,0
|
|
20230628,095100,23947670,5120,5120,5120,5120,0
|
|
20230628,095000,23947670,5120,5120,5120,5120,0
|
|
20230628,094900,23947670,5120,5130,5130,5120,23
|
|
20230628,094800,23829870,5140,5140,5140,5140,0
|
|
20230628,094700,23829870,5140,5140,5140,5140,2
|
|
20230628,094600,23819590,5150,5150,5150,5150,0
|
|
20230628,094500,23819590,5150,5150,5150,5150,0
|
|
20230628,094400,23819590,5150,5150,5150,5150,0
|
|
20230628,094300,23819590,5150,5150,5150,5150,0
|
|
20230628,094200,23819590,5150,5150,5150,5150,0
|
|
20230628,094100,23819590,5150,5150,5150,5150,1
|
|
20230628,094000,23814440,5180,5180,5180,5180,0
|
|
20230628,093900,23814440,5180,5180,5180,5180,0
|
|
20230628,093800,23814440,5180,5180,5180,5180,0
|
|
20230628,093700,23814440,5180,5180,5180,5180,0
|
|
20230628,093600,23814440,5180,5180,5180,5180,0
|
|
20230628,093500,23814440,5180,5180,5180,5180,7
|
|
20230628,093400,23778180,5180,5180,5180,5180,0
|
|
20230628,093300,23778180,5180,5130,5180,5130,205
|
|
20230628,093200,22726280,5130,5130,5130,5130,100
|
|
20230628,093100,22213280,5120,5120,5120,5120,0
|
|
20230628,093000,22213280,5120,5150,5150,5120,3000
|
|
20230628,092900,6829660,5150,5150,5150,5150,0
|
|
20230628,092800,6829660,5150,5150,5150,5150,0
|
|
20230628,092700,6829660,5150,5150,5150,5150,0
|
|
20230628,092600,6829660,5150,5150,5150,5150,0
|
|
20230628,092500,6829660,5150,5150,5150,5150,46
|
|
20230628,092400,6592760,5150,5150,5150,5150,0
|
|
20230628,092300,6592760,5150,5150,5150,5150,0
|
|
20230628,092200,6592760,5150,5150,5150,5150,0
|
|
20230628,092100,6592760,5150,5150,5150,5150,0
|
|
20230628,092000,6592760,5150,5150,5150,5150,0
|
|
20230628,091900,6592760,5150,5150,5150,5150,5
|
|
20230628,091800,6567010,5150,5150,5150,5150,48
|
|
20230628,091700,6319810,5150,5150,5150,5150,16
|
|
20230628,091600,6237410,5150,5150,5150,5150,20
|
|
20230628,091500,6134410,5150,5150,5150,5150,302
|
|
20230628,091400,4579110,5200,5200,5200,5200,0
|
|
20230628,091300,4579110,5200,5200,5200,5200,1
|
|
20230628,091200,4573910,5150,5150,5150,5150,0
|
|
20230628,091100,4573910,5150,5210,5210,5150,331
|
|
20230628,091000,2865000,5220,5220,5220,5220,0
|
|
20230628,090900,2865000,5220,5220,5220,5220,0
|
|
20230628,090800,2865000,5220,5220,5220,5220,0
|
|
20230628,090700,2865000,5220,5220,5220,5220,5
|
|
20230628,090600,2838900,5220,5220,5220,5220,0
|
|
20230628,090500,2838900,5220,5220,5220,5220,1
|
|
20230628,090400,2833680,5240,5230,5240,5230,191
|
|
20230628,090300,1832860,5240,5180,5240,5180,117
|
|
20230628,090200,1226680,5170,5170,5170,5170,0
|
|
20230628,090100,1226680,5170,5170,5170,5170,0
|
|
20230628,090000,1226680,5170,5150,5170,5150,238
|