680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201700,49004210,10250,10250,10250,10250,749
|
|
20230628,201600,49004210,10250,10250,10250,10250,0
|
|
20230628,201500,49004210,10250,10250,10250,10250,0
|
|
20230628,201400,49004210,10250,10250,10250,10250,0
|
|
20230628,201300,49004210,10250,10250,10250,10250,0
|
|
20230628,201200,49004210,10250,10250,10250,10250,0
|
|
20230628,201100,49004210,10250,10250,10250,10250,0
|
|
20230628,201000,49004210,10250,10250,10250,10250,0
|
|
20230628,200900,49004210,10250,10250,10250,10250,0
|
|
20230628,200800,49004210,10250,10250,10250,10250,0
|
|
20230628,200700,49004210,10250,10250,10250,10250,0
|
|
20230628,200600,49004210,10250,10250,10250,10250,0
|
|
20230628,200500,49004210,10250,10250,10250,10250,0
|
|
20230628,200400,49004210,10250,10250,10250,10250,0
|
|
20230628,200300,49004210,10250,10250,10250,10250,0
|
|
20230628,200200,49004210,10250,10250,10250,10250,0
|
|
20230628,200100,49004210,10250,10250,10250,10250,0
|
|
20230628,200000,49004210,10250,10250,10250,10250,0
|
|
20230628,195900,49004210,10250,10250,10250,10250,0
|
|
20230628,195800,49004210,10250,10250,10250,10250,0
|
|
20230628,195700,49004210,10250,10250,10250,10250,0
|
|
20230628,195600,49004210,10250,10250,10250,10250,0
|
|
20230628,195500,49004210,10250,10250,10250,10250,0
|
|
20230628,195400,49004210,10250,10250,10250,10250,0
|
|
20230628,195300,49004210,10250,10250,10250,10250,0
|
|
20230628,195200,49004210,10250,10250,10250,10250,0
|
|
20230628,195100,49004210,10250,10250,10250,10250,0
|
|
20230628,195000,49004210,10250,10250,10250,10250,0
|
|
20230628,194900,49004210,10250,10250,10250,10250,0
|
|
20230628,194800,49004210,10250,10250,10250,10250,0
|
|
20230628,194700,49004210,10250,10250,10250,10250,749
|
|
20230628,194600,49004210,10250,10250,10250,10250,0
|
|
20230628,194500,49004210,10250,10250,10250,10250,0
|
|
20230628,194400,49004210,10250,10250,10250,10250,0
|
|
20230628,194300,49004210,10250,10250,10250,10250,0
|
|
20230628,194200,49004210,10250,10250,10250,10250,0
|
|
20230628,194100,49004210,10250,10250,10250,10250,0
|
|
20230628,194000,49004210,10250,10250,10250,10250,0
|
|
20230628,193900,49004210,10250,10250,10250,10250,0
|
|
20230628,193800,49004210,10250,10250,10250,10250,0
|
|
20230628,193700,49004210,10250,10250,10250,10250,0
|
|
20230628,193600,49004210,10250,10250,10250,10250,0
|
|
20230628,193500,49004210,10250,10250,10250,10250,0
|
|
20230628,193400,49004210,10250,10250,10250,10250,0
|
|
20230628,193300,49004210,10250,10250,10250,10250,0
|
|
20230628,193200,49004210,10250,10250,10250,10250,0
|
|
20230628,193100,49004210,10250,10250,10250,10250,0
|
|
20230628,193000,49004210,10250,10250,10250,10250,0
|
|
20230628,192900,49004210,10250,10250,10250,10250,0
|
|
20230628,192800,49004210,10250,10250,10250,10250,0
|
|
20230628,192700,49004210,10250,10250,10250,10250,0
|
|
20230628,192600,49004210,10250,10250,10250,10250,0
|
|
20230628,192500,49004210,10250,10250,10250,10250,0
|
|
20230628,192400,49004210,10250,10250,10250,10250,0
|
|
20230628,192300,49004210,10250,10250,10250,10250,0
|
|
20230628,192200,49004210,10250,10250,10250,10250,0
|
|
20230628,192100,49004210,10250,10250,10250,10250,0
|
|
20230628,192000,49004210,10250,10250,10250,10250,0
|
|
20230628,191900,49004210,10250,10250,10250,10250,0
|
|
20230628,191800,49004210,10250,10250,10250,10250,0
|
|
20230628,191700,49004210,10250,10250,10250,10250,749
|
|
20230628,191600,49004210,10250,10250,10250,10250,0
|
|
20230628,191500,49004210,10250,10250,10250,10250,0
|
|
20230628,191400,49004210,10250,10250,10250,10250,0
|
|
20230628,191300,49004210,10250,10250,10250,10250,0
|
|
20230628,191200,49004210,10250,10250,10250,10250,0
|
|
20230628,191100,49004210,10250,10250,10250,10250,0
|
|
20230628,191000,49004210,10250,10250,10250,10250,0
|
|
20230628,190900,49004210,10250,10250,10250,10250,0
|
|
20230628,190800,49004210,10250,10250,10250,10250,0
|
|
20230628,190700,49004210,10250,10250,10250,10250,0
|
|
20230628,190600,49004210,10250,10250,10250,10250,0
|
|
20230628,190500,49004210,10250,10250,10250,10250,0
|
|
20230628,190400,49004210,10250,10250,10250,10250,0
|
|
20230628,190300,49004210,10250,10250,10250,10250,0
|
|
20230628,190200,49004210,10250,10250,10250,10250,0
|
|
20230628,190100,49004210,10250,10250,10250,10250,0
|
|
20230628,190000,49004210,10250,10250,10250,10250,0
|
|
20230628,185900,49004210,10250,10250,10250,10250,0
|
|
20230628,185800,49004210,10250,10250,10250,10250,0
|
|
20230628,185700,49004210,10250,10250,10250,10250,0
|
|
20230628,185600,49004210,10250,10250,10250,10250,0
|
|
20230628,185500,49004210,10250,10250,10250,10250,0
|
|
20230628,185400,49004210,10250,10250,10250,10250,0
|
|
20230628,185300,49004210,10250,10250,10250,10250,0
|
|
20230628,185200,49004210,10250,10250,10250,10250,0
|
|
20230628,185100,49004210,10250,10250,10250,10250,0
|
|
20230628,185000,49004210,10250,10250,10250,10250,0
|
|
20230628,184900,49004210,10250,10250,10250,10250,0
|
|
20230628,184800,49004210,10250,10250,10250,10250,0
|
|
20230628,184700,49004210,10250,10250,10250,10250,749
|
|
20230628,184600,49004210,10250,10250,10250,10250,0
|
|
20230628,184500,49004210,10250,10250,10250,10250,0
|
|
20230628,184400,49004210,10250,10250,10250,10250,0
|
|
20230628,184300,49004210,10250,10250,10250,10250,0
|
|
20230628,184200,49004210,10250,10250,10250,10250,0
|
|
20230628,184100,49004210,10250,10250,10250,10250,0
|
|
20230628,184000,49004210,10250,10250,10250,10250,0
|
|
20230628,183900,49004210,10250,10250,10250,10250,0
|
|
20230628,183800,49004210,10250,10250,10250,10250,0
|
|
20230628,183700,49004210,10250,10250,10250,10250,0
|
|
20230628,183600,49004210,10250,10250,10250,10250,0
|
|
20230628,183500,49004210,10250,10250,10250,10250,0
|
|
20230628,183400,49004210,10250,10250,10250,10250,0
|
|
20230628,183300,49004210,10250,10250,10250,10250,0
|
|
20230628,183200,49004210,10250,10250,10250,10250,0
|
|
20230628,183100,49004210,10250,10250,10250,10250,0
|
|
20230628,183000,49004210,10250,10250,10250,10250,0
|
|
20230628,182900,49004210,10250,10250,10250,10250,0
|
|
20230628,182800,49004210,10250,10250,10250,10250,0
|
|
20230628,182700,49004210,10250,10250,10250,10250,0
|
|
20230628,182600,49004210,10250,10250,10250,10250,0
|
|
20230628,182500,49004210,10250,10250,10250,10250,0
|
|
20230628,182400,49004210,10250,10250,10250,10250,0
|
|
20230628,182300,49004210,10250,10250,10250,10250,0
|
|
20230628,182200,49004210,10250,10250,10250,10250,0
|
|
20230628,182100,49004210,10250,10250,10250,10250,0
|
|
20230628,182000,49004210,10250,10250,10250,10250,0
|
|
20230628,181900,49004210,10250,10250,10250,10250,0
|
|
20230628,181800,49004210,10250,10250,10250,10250,0
|
|
20230628,181700,49004210,10250,10250,10250,10250,749
|
|
20230628,181600,49004210,10250,10250,10250,10250,0
|
|
20230628,181500,49004210,10250,10250,10250,10250,0
|
|
20230628,181400,49004210,10250,10250,10250,10250,0
|
|
20230628,181300,49004210,10250,10250,10250,10250,0
|
|
20230628,181200,49004210,10250,10250,10250,10250,0
|
|
20230628,181100,49004210,10250,10250,10250,10250,0
|
|
20230628,181000,49004210,10250,10250,10250,10250,0
|
|
20230628,180900,49004210,10250,10250,10250,10250,0
|
|
20230628,180800,49004210,10250,10250,10250,10250,0
|
|
20230628,180700,49004210,10250,10250,10250,10250,0
|
|
20230628,180600,49004210,10250,10250,10250,10250,0
|
|
20230628,180500,49004210,10250,10250,10250,10250,0
|
|
20230628,180400,49004210,10250,10250,10250,10250,0
|
|
20230628,180300,49004210,10250,10250,10250,10250,0
|
|
20230628,180200,49004210,10250,10250,10250,10250,0
|
|
20230628,180100,49004210,10250,10250,10250,10250,0
|
|
20230628,180000,49004210,10250,10250,10250,10250,0
|
|
20230628,175900,49004210,10250,10250,10250,10250,0
|
|
20230628,175800,49004210,10250,10250,10250,10250,0
|
|
20230628,175700,49004210,10250,10250,10250,10250,0
|
|
20230628,175600,49004210,10250,10250,10250,10250,0
|
|
20230628,175500,49004210,10250,10250,10250,10250,0
|
|
20230628,175400,49004210,10250,10250,10250,10250,0
|
|
20230628,175300,49004210,10250,10250,10250,10250,0
|
|
20230628,175200,49004210,10250,10250,10250,10250,0
|
|
20230628,175100,49004210,10250,10250,10250,10250,0
|
|
20230628,175000,49004210,10250,10250,10250,10250,0
|
|
20230628,174900,49004210,10250,10250,10250,10250,0
|
|
20230628,174800,49004210,10250,10250,10250,10250,0
|
|
20230628,174700,49004210,10250,10250,10250,10250,749
|
|
20230628,174600,49004210,10250,10250,10250,10250,0
|
|
20230628,174500,49004210,10250,10250,10250,10250,0
|
|
20230628,174400,49004210,10250,10250,10250,10250,0
|
|
20230628,174300,49004210,10250,10250,10250,10250,0
|
|
20230628,174200,49004210,10250,10250,10250,10250,0
|
|
20230628,174100,49004210,10250,10250,10250,10250,0
|
|
20230628,174000,49004210,10250,10250,10250,10250,0
|
|
20230628,173900,49004210,10250,10250,10250,10250,0
|
|
20230628,173800,49004210,10250,10250,10250,10250,0
|
|
20230628,173700,49004210,10250,10250,10250,10250,0
|
|
20230628,173600,49004210,10250,10250,10250,10250,0
|
|
20230628,173500,49004210,10250,10250,10250,10250,0
|
|
20230628,173400,49004210,10250,10250,10250,10250,0
|
|
20230628,173300,49004210,10250,10250,10250,10250,0
|
|
20230628,173200,49004210,10250,10250,10250,10250,0
|
|
20230628,173100,49004210,10250,10250,10250,10250,0
|
|
20230628,173000,49004210,10250,10250,10250,10250,0
|
|
20230628,172900,49004210,10250,10250,10250,10250,0
|
|
20230628,172800,49004210,10250,10250,10250,10250,0
|
|
20230628,172700,49004210,10250,10250,10250,10250,0
|
|
20230628,172600,49004210,10250,10250,10250,10250,0
|
|
20230628,172500,49004210,10250,10250,10250,10250,0
|
|
20230628,172400,49004210,10250,10250,10250,10250,0
|
|
20230628,172300,49004210,10250,10250,10250,10250,0
|
|
20230628,172200,49004210,10250,10250,10250,10250,0
|
|
20230628,172100,49004210,10250,10250,10250,10250,0
|
|
20230628,172000,49004210,10250,10250,10250,10250,0
|
|
20230628,171900,49004210,10250,10250,10250,10250,0
|
|
20230628,171800,49004210,10250,10250,10250,10250,0
|
|
20230628,171700,49004210,10250,10250,10250,10250,749
|
|
20230628,171600,49004210,10250,10250,10250,10250,0
|
|
20230628,171500,49004210,10250,10250,10250,10250,0
|
|
20230628,171400,49004210,10250,10250,10250,10250,0
|
|
20230628,171300,49004210,10250,10250,10250,10250,0
|
|
20230628,171200,49004210,10250,10250,10250,10250,0
|
|
20230628,171100,49004210,10250,10250,10250,10250,0
|
|
20230628,171000,49004210,10250,10250,10250,10250,0
|
|
20230628,170900,49004210,10250,10250,10250,10250,0
|
|
20230628,170800,49004210,10250,10250,10250,10250,0
|
|
20230628,170700,49004210,10250,10250,10250,10250,0
|
|
20230628,170600,49004210,10250,10250,10250,10250,0
|
|
20230628,170500,49004210,10250,10250,10250,10250,0
|
|
20230628,170400,49004210,10250,10250,10250,10250,0
|
|
20230628,170300,49004210,10250,10250,10250,10250,0
|
|
20230628,170200,49004210,10250,10250,10250,10250,0
|
|
20230628,170100,49004210,10250,10250,10250,10250,0
|
|
20230628,170000,49004210,10250,10250,10250,10250,0
|
|
20230628,165900,49004210,10250,10250,10250,10250,0
|
|
20230628,165800,49004210,10250,10250,10250,10250,0
|
|
20230628,165700,49004210,10250,10250,10250,10250,0
|
|
20230628,165600,49004210,10250,10250,10250,10250,0
|
|
20230628,165500,49004210,10250,10250,10250,10250,0
|
|
20230628,165400,49004210,10250,10250,10250,10250,0
|
|
20230628,165300,49004210,10250,10250,10250,10250,0
|
|
20230628,165200,49004210,10250,10250,10250,10250,0
|
|
20230628,165100,49004210,10250,10250,10250,10250,0
|
|
20230628,165000,49004210,10250,10250,10250,10250,0
|
|
20230628,164900,49004210,10250,10250,10250,10250,0
|
|
20230628,164800,49004210,10250,10250,10250,10250,0
|
|
20230628,164700,49004210,10250,10250,10250,10250,749
|
|
20230628,164600,49004210,10250,10250,10250,10250,0
|
|
20230628,164500,49004210,10250,10250,10250,10250,0
|
|
20230628,164400,49004210,10250,10250,10250,10250,0
|
|
20230628,164300,49004210,10250,10250,10250,10250,0
|
|
20230628,164200,49004210,10250,10250,10250,10250,0
|
|
20230628,164100,49004210,10250,10250,10250,10250,0
|
|
20230628,164000,49004210,10250,10250,10250,10250,0
|
|
20230628,163900,49004210,10250,10250,10250,10250,0
|
|
20230628,163800,49004210,10250,10250,10250,10250,0
|
|
20230628,163700,49004210,10250,10250,10250,10250,0
|
|
20230628,163600,49004210,10250,10250,10250,10250,0
|
|
20230628,163500,49004210,10250,10250,10250,10250,0
|
|
20230628,163400,49004210,10250,10250,10250,10250,0
|
|
20230628,163300,49004210,10250,10250,10250,10250,0
|
|
20230628,163200,49004210,10250,10250,10250,10250,0
|
|
20230628,163100,49004210,10250,10250,10250,10250,0
|
|
20230628,163000,49004210,10250,10250,10250,10250,0
|
|
20230628,162900,49004210,10250,10250,10250,10250,0
|
|
20230628,162800,49004210,10250,10250,10250,10250,0
|
|
20230628,162700,49004210,10250,10250,10250,10250,0
|
|
20230628,162600,49004210,10250,10250,10250,10250,0
|
|
20230628,162500,49004210,10250,10250,10250,10250,0
|
|
20230628,162400,49004210,10250,10250,10250,10250,0
|
|
20230628,162300,49004210,10250,10250,10250,10250,0
|
|
20230628,162200,49004210,10250,10250,10250,10250,0
|
|
20230628,162100,49004210,10250,10250,10250,10250,0
|
|
20230628,162000,49004210,10250,10250,10250,10250,0
|
|
20230628,161900,49004210,10250,10250,10250,10250,0
|
|
20230628,161800,49004210,10250,10250,10250,10250,0
|
|
20230628,161700,49004210,10250,10250,10250,10250,749
|
|
20230628,161600,49004210,10250,10250,10250,10250,0
|
|
20230628,161500,49004210,10250,10250,10250,10250,0
|
|
20230628,161400,49004210,10250,10250,10250,10250,0
|
|
20230628,161300,49004210,10250,10250,10250,10250,0
|
|
20230628,161200,49004210,10250,10250,10250,10250,0
|
|
20230628,161100,49004210,10250,10250,10250,10250,0
|
|
20230628,161000,49004210,10250,10250,10250,10250,0
|
|
20230628,160900,49004210,10250,10250,10250,10250,0
|
|
20230628,160800,49004210,10250,10250,10250,10250,0
|
|
20230628,160700,49004210,10250,10250,10250,10250,0
|
|
20230628,160600,49004210,10250,10250,10250,10250,0
|
|
20230628,160500,49004210,10250,10250,10250,10250,0
|
|
20230628,160400,49004210,10250,10250,10250,10250,0
|
|
20230628,160300,49004210,10250,10250,10250,10250,0
|
|
20230628,160200,49004210,10250,10250,10250,10250,0
|
|
20230628,160100,49004210,10250,10250,10250,10250,0
|
|
20230628,160000,49004210,10250,10250,10250,10250,0
|
|
20230628,155900,49004210,10250,10250,10250,10250,0
|
|
20230628,155800,49004210,10250,10250,10250,10250,0
|
|
20230628,155700,49004210,10250,10250,10250,10250,0
|
|
20230628,155600,49004210,10250,10250,10250,10250,0
|
|
20230628,155500,49004210,10250,10250,10250,10250,0
|
|
20230628,155400,49004210,10250,10250,10250,10250,0
|
|
20230628,155300,49004210,10250,10250,10250,10250,0
|
|
20230628,155200,49004210,10250,10250,10250,10250,0
|
|
20230628,155100,49004210,10250,10250,10250,10250,0
|
|
20230628,155000,49004210,10250,10250,10250,10250,0
|
|
20230628,154900,49004210,10250,10250,10250,10250,0
|
|
20230628,154800,49004210,10250,10250,10250,10250,0
|
|
20230628,154700,49004210,10250,10250,10250,10250,749
|
|
20230628,154600,49004210,10250,10250,10250,10250,0
|
|
20230628,154500,49004210,10250,10250,10250,10250,0
|
|
20230628,154400,49004210,10250,10250,10250,10250,0
|
|
20230628,154300,49004210,10250,10250,10250,10250,0
|
|
20230628,154200,49004210,10250,10250,10250,10250,0
|
|
20230628,154100,49004210,10250,10250,10250,10250,0
|
|
20230628,154000,49004210,10250,10250,10250,10250,0
|
|
20230628,153900,49004210,10250,10250,10250,10250,0
|
|
20230628,153800,49004210,10250,10250,10250,10250,0
|
|
20230628,153700,49004210,10250,10250,10250,10250,0
|
|
20230628,153600,49004210,10250,10250,10250,10250,0
|
|
20230628,153500,49004210,10250,10250,10250,10250,0
|
|
20230628,153400,49004210,10250,10250,10250,10250,0
|
|
20230628,153300,49004210,10250,10250,10250,10250,0
|
|
20230628,153200,49004210,10250,10250,10250,10250,0
|
|
20230628,153100,49004210,10250,10250,10250,10250,0
|
|
20230628,153000,49004210,10250,10250,10250,10250,749
|
|
20230628,152900,41326960,10240,10240,10240,10240,0
|
|
20230628,152800,41326960,10240,10240,10240,10240,0
|
|
20230628,152700,41326960,10240,10240,10240,10240,0
|
|
20230628,152600,41326960,10240,10240,10240,10240,0
|
|
20230628,152500,41326960,10240,10240,10240,10240,0
|
|
20230628,152400,41326960,10240,10240,10240,10240,0
|
|
20230628,152300,41326960,10240,10240,10240,10240,0
|
|
20230628,152200,41326960,10240,10240,10240,10240,0
|
|
20230628,152100,41326960,10240,10240,10240,10240,0
|
|
20230628,152000,41326960,10240,10240,10240,10240,0
|
|
20230628,151900,41326960,10240,10240,10240,10240,0
|
|
20230628,151800,41326960,10240,10230,10240,10230,24
|
|
20230628,151700,41081270,10230,10230,10230,10230,3
|
|
20230628,151600,41050580,10230,10230,10230,10230,1
|
|
20230628,151500,41040350,10220,10220,10220,10210,33
|
|
20230628,151400,40703190,10210,10210,10210,10210,0
|
|
20230628,151300,40703190,10210,10210,10210,10210,11
|
|
20230628,151200,40590880,10210,10210,10210,10210,4
|
|
20230628,151100,40550040,10210,10220,10220,10210,11
|
|
20230628,151000,40437720,10220,10210,10220,10210,4
|
|
20230628,150900,40396870,10210,10210,10210,10210,0
|
|
20230628,150800,40396870,10210,10210,10210,10210,18
|
|
20230628,150700,40213090,10210,10210,10210,10210,4
|
|
20230628,150600,40172250,10200,10200,10200,10200,31
|
|
20230628,150500,39856050,10200,10220,10220,10200,133
|
|
20230628,150400,38498090,10240,10240,10240,10240,0
|
|
20230628,150300,38498090,10240,10240,10240,10240,0
|
|
20230628,150200,38498090,10240,10240,10240,10240,0
|
|
20230628,150100,38498090,10240,10240,10240,10240,0
|
|
20230628,150000,38498090,10240,10240,10240,10240,1
|
|
20230628,145900,38487850,10210,10210,10210,10210,19
|
|
20230628,145800,38293860,10210,10210,10210,10210,0
|
|
20230628,145700,38293860,10210,10210,10210,10210,0
|
|
20230628,145600,38293860,10210,10210,10210,10210,0
|
|
20230628,145500,38293860,10210,10210,10210,10210,0
|
|
20230628,145400,38293860,10210,10210,10210,10210,0
|
|
20230628,145300,38293860,10210,10210,10210,10210,0
|
|
20230628,145200,38293860,10210,10210,10210,10210,18
|
|
20230628,145100,38110080,10210,10210,10210,10210,0
|
|
20230628,145000,38110080,10210,10210,10210,10210,0
|
|
20230628,144900,38110080,10210,10210,10210,10210,0
|
|
20230628,144800,38110080,10210,10210,10210,10210,5
|
|
20230628,144700,38059030,10210,10210,10210,10210,0
|
|
20230628,144600,38059030,10210,10210,10210,10210,49
|
|
20230628,144500,37558740,10210,10210,10210,10210,0
|
|
20230628,144400,37558740,10210,10210,10210,10210,0
|
|
20230628,144300,37558740,10210,10210,10210,10210,30
|
|
20230628,144200,37252440,10210,10230,10240,10210,1025
|
|
20230628,144100,26762090,10220,10220,10220,10220,3
|
|
20230628,144000,26731430,10230,10230,10230,10230,0
|
|
20230628,143900,26731430,10230,10230,10230,10230,1
|
|
20230628,143800,26721200,10230,10230,10230,10230,0
|
|
20230628,143700,26721200,10230,10230,10230,10230,0
|
|
20230628,143600,26721200,10230,10230,10230,10230,0
|
|
20230628,143500,26721200,10230,10230,10230,10230,0
|
|
20230628,143400,26721200,10230,10230,10230,10230,0
|
|
20230628,143300,26721200,10230,10230,10230,10230,5
|
|
20230628,143200,26670050,10220,10220,10220,10220,0
|
|
20230628,143100,26670050,10220,10220,10220,10220,0
|
|
20230628,143000,26670050,10220,10220,10220,10220,4
|
|
20230628,142900,26629170,10220,10220,10220,10220,1
|
|
20230628,142800,26618950,10210,10210,10210,10210,0
|
|
20230628,142700,26618950,10210,10210,10210,10210,100
|
|
20230628,142600,25597950,10210,10210,10210,10210,0
|
|
20230628,142500,25597950,10210,10210,10210,10210,0
|
|
20230628,142400,25597950,10210,10210,10210,10210,0
|
|
20230628,142300,25597950,10210,10210,10210,10210,0
|
|
20230628,142200,25597950,10210,10210,10210,10210,1
|
|
20230628,142100,25587740,10210,10210,10210,10210,1
|
|
20230628,142000,25577530,10220,10220,10220,10220,1
|
|
20230628,141900,25567310,10230,10230,10230,10230,0
|
|
20230628,141800,25567310,10230,10230,10230,10230,0
|
|
20230628,141700,25567310,10230,10230,10230,10230,0
|
|
20230628,141600,25567310,10230,10230,10230,10230,0
|
|
20230628,141500,25567310,10230,10230,10230,10230,0
|
|
20230628,141400,25567310,10230,10230,10230,10230,100
|
|
20230628,141300,24544310,10220,10220,10220,10220,2
|
|
20230628,141200,24523870,10220,10220,10220,10220,0
|
|
20230628,141100,24523870,10220,10220,10220,10220,0
|
|
20230628,141000,24523870,10220,10220,10220,10220,0
|
|
20230628,140900,24523870,10220,10220,10220,10220,0
|
|
20230628,140800,24523870,10220,10220,10220,10220,0
|
|
20230628,140700,24523870,10220,10220,10220,10220,0
|
|
20230628,140600,24523870,10220,10220,10220,10220,0
|
|
20230628,140500,24523870,10220,10220,10220,10220,0
|
|
20230628,140400,24523870,10220,10220,10220,10220,0
|
|
20230628,140300,24523870,10220,10220,10220,10220,0
|
|
20230628,140200,24523870,10220,10220,10220,10220,0
|
|
20230628,140100,24523870,10220,10220,10220,10220,0
|
|
20230628,140000,24523870,10220,10220,10220,10220,0
|
|
20230628,135900,24523870,10220,10220,10220,10220,0
|
|
20230628,135800,24523870,10220,10220,10220,10220,0
|
|
20230628,135700,24523870,10220,10220,10220,10220,0
|
|
20230628,135600,24523870,10220,10220,10220,10220,0
|
|
20230628,135500,24523870,10220,10220,10220,10220,100
|
|
20230628,135400,23501870,10220,10220,10220,10220,100
|
|
20230628,135300,22479870,10210,10210,10210,10210,0
|
|
20230628,135200,22479870,10210,10210,10210,10210,0
|
|
20230628,135100,22479870,10210,10210,10210,10210,0
|
|
20230628,135000,22479870,10210,10210,10210,10210,0
|
|
20230628,134900,22479870,10210,10210,10210,10210,0
|
|
20230628,134800,22479870,10210,10210,10210,10210,0
|
|
20230628,134700,22479870,10210,10210,10210,10210,1
|
|
20230628,134600,22469660,10200,10200,10200,10200,0
|
|
20230628,134500,22469660,10200,10200,10200,10200,0
|
|
20230628,134400,22469660,10200,10200,10200,10200,0
|
|
20230628,134300,22469660,10200,10200,10200,10200,0
|
|
20230628,134200,22469660,10200,10200,10200,10200,0
|
|
20230628,134100,22469660,10200,10200,10200,10200,0
|
|
20230628,134000,22469660,10200,10200,10200,10200,0
|
|
20230628,133900,22469660,10200,10200,10200,10200,0
|
|
20230628,133800,22469660,10200,10200,10200,10200,70
|
|
20230628,133700,21755660,10220,10220,10220,10220,0
|
|
20230628,133600,21755660,10220,10220,10220,10220,0
|
|
20230628,133500,21755660,10220,10220,10220,10220,0
|
|
20230628,133400,21755660,10220,10220,10220,10220,0
|
|
20230628,133300,21755660,10220,10220,10220,10220,0
|
|
20230628,133200,21755660,10220,10220,10220,10220,0
|
|
20230628,133100,21755660,10220,10220,10220,10220,0
|
|
20230628,133000,21755660,10220,10220,10220,10220,0
|
|
20230628,132900,21755660,10220,10220,10220,10220,0
|
|
20230628,132800,21755660,10220,10220,10220,10220,0
|
|
20230628,132700,21755660,10220,10220,10220,10220,0
|
|
20230628,132600,21755660,10220,10220,10220,10220,0
|
|
20230628,132500,21755660,10220,10220,10220,10220,1
|
|
20230628,132400,21745440,10220,10220,10220,10220,0
|
|
20230628,132300,21745440,10220,10220,10220,10220,10
|
|
20230628,132200,21643240,10220,10220,10220,10220,14
|
|
20230628,132100,21500160,10230,10230,10230,10230,0
|
|
20230628,132000,21500160,10230,10230,10230,10230,0
|
|
20230628,131900,21500160,10230,10230,10230,10230,0
|
|
20230628,131800,21500160,10230,10230,10230,10230,1
|
|
20230628,131700,21489930,10230,10230,10230,10230,0
|
|
20230628,131600,21489930,10230,10230,10230,10230,0
|
|
20230628,131500,21489930,10230,10230,10230,10230,0
|
|
20230628,131400,21489930,10230,10230,10230,10230,2
|
|
20230628,131300,21469470,10230,10230,10230,10230,0
|
|
20230628,131200,21469470,10230,10230,10230,10230,0
|
|
20230628,131100,21469470,10230,10230,10230,10230,0
|
|
20230628,131000,21469470,10230,10230,10230,10230,0
|
|
20230628,130900,21469470,10230,10230,10230,10230,0
|
|
20230628,130800,21469470,10230,10230,10230,10230,0
|
|
20230628,130700,21469470,10230,10230,10230,10230,0
|
|
20230628,130600,21469470,10230,10230,10230,10230,0
|
|
20230628,130500,21469470,10230,10230,10230,10230,0
|
|
20230628,130400,21469470,10230,10230,10230,10230,0
|
|
20230628,130300,21469470,10230,10230,10230,10230,0
|
|
20230628,130200,21469470,10230,10230,10230,10230,0
|
|
20230628,130100,21469470,10230,10230,10230,10230,0
|
|
20230628,130000,21469470,10230,10230,10230,10230,1
|
|
20230628,125900,21459240,10230,10230,10230,10230,0
|
|
20230628,125800,21459240,10230,10230,10230,10230,0
|
|
20230628,125700,21459240,10230,10230,10230,10230,30
|
|
20230628,125600,21152340,10230,10230,10230,10230,0
|
|
20230628,125500,21152340,10230,10230,10230,10230,3
|
|
20230628,125400,21121650,10230,10230,10230,10230,0
|
|
20230628,125300,21121650,10230,10230,10230,10230,0
|
|
20230628,125200,21121650,10230,10230,10230,10230,0
|
|
20230628,125100,21121650,10230,10230,10230,10230,0
|
|
20230628,125000,21121650,10230,10230,10230,10230,0
|
|
20230628,124900,21121650,10230,10230,10230,10230,0
|
|
20230628,124800,21121650,10230,10230,10230,10230,0
|
|
20230628,124700,21121650,10230,10230,10230,10230,0
|
|
20230628,124600,21121650,10230,10230,10230,10230,0
|
|
20230628,124500,21121650,10230,10230,10230,10230,0
|
|
20230628,124400,21121650,10230,10220,10230,10200,616
|
|
20230628,124300,14835430,10220,10220,10220,10220,16
|
|
20230628,124200,14671910,10220,10220,10220,10220,0
|
|
20230628,124100,14671910,10220,10220,10220,10220,0
|
|
20230628,124000,14671910,10220,10220,10220,10220,20
|
|
20230628,123900,14467510,10220,10220,10220,10220,0
|
|
20230628,123800,14467510,10220,10220,10220,10220,100
|
|
20230628,123700,13445510,10220,10220,10220,10220,0
|
|
20230628,123600,13445510,10220,10220,10220,10220,0
|
|
20230628,123500,13445510,10220,10220,10220,10220,0
|
|
20230628,123400,13445510,10220,10220,10220,10220,8
|
|
20230628,123300,13363750,10230,10230,10230,10230,0
|
|
20230628,123200,13363750,10230,10230,10230,10230,9
|
|
20230628,123100,13271680,10230,10230,10230,10230,0
|
|
20230628,123000,13271680,10230,10230,10230,10230,0
|
|
20230628,122900,13271680,10230,10230,10230,10230,0
|
|
20230628,122800,13271680,10230,10230,10230,10230,0
|
|
20230628,122700,13271680,10230,10230,10230,10230,0
|
|
20230628,122600,13271680,10230,10230,10230,10230,1
|
|
20230628,122500,13261450,10230,10230,10230,10230,0
|
|
20230628,122400,13261450,10230,10230,10230,10230,0
|
|
20230628,122300,13261450,10230,10230,10230,10230,0
|
|
20230628,122200,13261450,10230,10230,10230,10230,27
|
|
20230628,122100,12985240,10230,10230,10230,10230,0
|
|
20230628,122000,12985240,10230,10230,10230,10230,98
|
|
20230628,121900,11982700,10230,10230,10230,10230,0
|
|
20230628,121800,11982700,10230,10230,10230,10230,0
|
|
20230628,121700,11982700,10230,10230,10230,10230,0
|
|
20230628,121600,11982700,10230,10230,10230,10230,5
|
|
20230628,121500,11931550,10220,10220,10220,10220,0
|
|
20230628,121400,11931550,10220,10220,10220,10220,0
|
|
20230628,121300,11931550,10220,10220,10220,10220,0
|
|
20230628,121200,11931550,10220,10220,10220,10220,0
|
|
20230628,121100,11931550,10220,10220,10220,10220,0
|
|
20230628,121000,11931550,10220,10220,10220,10220,0
|
|
20230628,120900,11931550,10220,10220,10220,10220,0
|
|
20230628,120800,11931550,10220,10220,10220,10220,0
|
|
20230628,120700,11931550,10220,10220,10220,10220,0
|
|
20230628,120600,11931550,10220,10220,10220,10220,0
|
|
20230628,120500,11931550,10220,10220,10220,10220,0
|
|
20230628,120400,11931550,10220,10220,10220,10220,0
|
|
20230628,120300,11931550,10220,10220,10220,10220,0
|
|
20230628,120200,11931550,10220,10220,10220,10220,0
|
|
20230628,120100,11931550,10220,10220,10220,10220,0
|
|
20230628,120000,11931550,10220,10220,10220,10220,0
|
|
20230628,115900,11931550,10220,10220,10220,10220,0
|
|
20230628,115800,11931550,10220,10220,10220,10220,0
|
|
20230628,115700,11931550,10220,10220,10220,10220,0
|
|
20230628,115600,11931550,10220,10220,10220,10220,136
|
|
20230628,115500,10541630,10230,10230,10230,10230,0
|
|
20230628,115400,10541630,10230,10230,10230,10230,0
|
|
20230628,115300,10541630,10230,10230,10230,10230,0
|
|
20230628,115200,10541630,10230,10230,10230,10230,0
|
|
20230628,115100,10541630,10230,10230,10230,10230,0
|
|
20230628,115000,10541630,10230,10230,10230,10230,0
|
|
20230628,114900,10541630,10230,10230,10230,10230,0
|
|
20230628,114800,10541630,10230,10230,10230,10230,0
|
|
20230628,114700,10541630,10230,10230,10230,10230,1
|
|
20230628,114600,10531400,10230,10230,10230,10230,0
|
|
20230628,114500,10531400,10230,10230,10230,10230,0
|
|
20230628,114400,10531400,10230,10230,10230,10230,0
|
|
20230628,114300,10531400,10230,10230,10230,10230,0
|
|
20230628,114200,10531400,10230,10230,10230,10230,37
|
|
20230628,114100,10152890,10230,10230,10230,10230,0
|
|
20230628,114000,10152890,10230,10230,10230,10230,0
|
|
20230628,113900,10152890,10230,10230,10230,10230,0
|
|
20230628,113800,10152890,10230,10230,10230,10230,119
|
|
20230628,113700,8935520,10230,10230,10230,10230,0
|
|
20230628,113600,8935520,10230,10230,10230,10230,0
|
|
20230628,113500,8935520,10230,10230,10230,10230,0
|
|
20230628,113400,8935520,10230,10230,10230,10230,0
|
|
20230628,113300,8935520,10230,10230,10230,10230,0
|
|
20230628,113200,8935520,10230,10230,10230,10230,0
|
|
20230628,113100,8935520,10230,10230,10230,10230,0
|
|
20230628,113000,8935520,10230,10230,10230,10230,95
|
|
20230628,112900,7963670,10240,10240,10240,10240,3
|
|
20230628,112800,7932950,10240,10240,10240,10240,0
|
|
20230628,112700,7932950,10240,10240,10240,10240,0
|
|
20230628,112600,7932950,10240,10240,10240,10240,0
|
|
20230628,112500,7932950,10240,10240,10240,10240,2
|
|
20230628,112400,7912470,10240,10240,10240,10240,0
|
|
20230628,112300,7912470,10240,10240,10240,10240,9
|
|
20230628,112200,7820310,10240,10240,10240,10240,0
|
|
20230628,112100,7820310,10240,10240,10240,10240,0
|
|
20230628,112000,7820310,10240,10240,10240,10240,1
|
|
20230628,111900,7810070,10240,10240,10240,10240,0
|
|
20230628,111800,7810070,10240,10240,10240,10240,0
|
|
20230628,111700,7810070,10240,10240,10240,10240,0
|
|
20230628,111600,7810070,10240,10240,10240,10240,0
|
|
20230628,111500,7810070,10240,10240,10240,10240,0
|
|
20230628,111400,7810070,10240,10240,10240,10240,10
|
|
20230628,111300,7707670,10240,10240,10240,10240,0
|
|
20230628,111200,7707670,10240,10240,10240,10240,0
|
|
20230628,111100,7707670,10240,10240,10240,10240,1
|
|
20230628,111000,7697430,10230,10230,10230,10230,0
|
|
20230628,110900,7697430,10230,10230,10230,10230,0
|
|
20230628,110800,7697430,10230,10230,10230,10230,0
|
|
20230628,110700,7697430,10230,10230,10230,10230,0
|
|
20230628,110600,7697430,10230,10230,10230,10230,0
|
|
20230628,110500,7697430,10230,10230,10230,10230,0
|
|
20230628,110400,7697430,10230,10230,10230,10230,0
|
|
20230628,110300,7697430,10230,10230,10230,10230,25
|
|
20230628,110200,7441680,10230,10230,10230,10230,1
|
|
20230628,110100,7431450,10240,10240,10240,10240,0
|
|
20230628,110000,7431450,10240,10240,10240,10240,0
|
|
20230628,105900,7431450,10240,10240,10240,10240,0
|
|
20230628,105800,7431450,10240,10240,10240,10240,0
|
|
20230628,105700,7431450,10240,10240,10240,10240,0
|
|
20230628,105600,7431450,10240,10240,10240,10240,0
|
|
20230628,105500,7431450,10240,10240,10240,10240,0
|
|
20230628,105400,7431450,10240,10240,10240,10240,0
|
|
20230628,105300,7431450,10240,10240,10240,10240,0
|
|
20230628,105200,7431450,10240,10240,10240,10240,0
|
|
20230628,105100,7431450,10240,10240,10240,10240,2
|
|
20230628,105000,7410970,10230,10230,10230,10230,2
|
|
20230628,104900,7390510,10240,10240,10240,10240,0
|
|
20230628,104800,7390510,10240,10240,10240,10240,0
|
|
20230628,104700,7390510,10240,10240,10240,10240,1
|
|
20230628,104600,7380270,10240,10240,10240,10240,1
|
|
20230628,104500,7370030,10240,10240,10240,10240,0
|
|
20230628,104400,7370030,10240,10240,10240,10240,0
|
|
20230628,104300,7370030,10240,10240,10240,10240,0
|
|
20230628,104200,7370030,10240,10240,10240,10240,3
|
|
20230628,104100,7339310,10220,10220,10220,10220,0
|
|
20230628,104000,7339310,10220,10220,10220,10220,0
|
|
20230628,103900,7339310,10220,10220,10220,10220,0
|
|
20230628,103800,7339310,10220,10220,10220,10220,0
|
|
20230628,103700,7339310,10220,10220,10220,10220,0
|
|
20230628,103600,7339310,10220,10220,10220,10220,0
|
|
20230628,103500,7339310,10220,10220,10220,10220,0
|
|
20230628,103400,7339310,10220,10220,10220,10220,0
|
|
20230628,103300,7339310,10220,10220,10220,10220,0
|
|
20230628,103200,7339310,10220,10220,10220,10220,0
|
|
20230628,103100,7339310,10220,10220,10220,10220,0
|
|
20230628,103000,7339310,10220,10220,10220,10220,0
|
|
20230628,102900,7339310,10220,10230,10230,10220,25
|
|
20230628,102800,7083760,10220,10220,10220,10220,0
|
|
20230628,102700,7083760,10220,10220,10220,10220,0
|
|
20230628,102600,7083760,10220,10220,10220,10220,0
|
|
20230628,102500,7083760,10220,10220,10220,10220,0
|
|
20230628,102400,7083760,10220,10220,10220,10220,0
|
|
20230628,102300,7083760,10220,10220,10220,10220,0
|
|
20230628,102200,7083760,10220,10220,10220,10220,5
|
|
20230628,102100,7032660,10220,10220,10220,10220,0
|
|
20230628,102000,7032660,10220,10220,10220,10220,0
|
|
20230628,101900,7032660,10220,10220,10220,10220,0
|
|
20230628,101800,7032660,10220,10220,10220,10220,0
|
|
20230628,101700,7032660,10220,10220,10220,10220,0
|
|
20230628,101600,7032660,10220,10220,10220,10220,1
|
|
20230628,101500,7022440,10230,10230,10230,10230,0
|
|
20230628,101400,7022440,10230,10230,10230,10230,0
|
|
20230628,101300,7022440,10230,10230,10230,10230,0
|
|
20230628,101200,7022440,10230,10230,10230,10230,0
|
|
20230628,101100,7022440,10230,10230,10230,10230,0
|
|
20230628,101000,7022440,10230,10230,10230,10230,5
|
|
20230628,100900,6971290,10230,10230,10230,10230,0
|
|
20230628,100800,6971290,10230,10230,10230,10230,1
|
|
20230628,100700,6961060,10230,10230,10230,10230,0
|
|
20230628,100600,6961060,10230,10240,10240,10230,21
|
|
20230628,100500,6746180,10240,10240,10240,10240,0
|
|
20230628,100400,6746180,10240,10240,10240,10240,0
|
|
20230628,100300,6746180,10240,10240,10240,10240,0
|
|
20230628,100200,6746180,10240,10240,10240,10240,30
|
|
20230628,100100,6438980,10240,10240,10240,10240,0
|
|
20230628,100000,6438980,10240,10240,10240,10240,1
|
|
20230628,095900,6428740,10230,10230,10230,10230,10
|
|
20230628,095800,6326440,10240,10240,10240,10240,5
|
|
20230628,095700,6275240,10240,10240,10240,10240,0
|
|
20230628,095600,6275240,10240,10240,10240,10240,2
|
|
20230628,095500,6254760,10240,10240,10240,10240,18
|
|
20230628,095400,6070440,10250,10250,10250,10250,0
|
|
20230628,095300,6070440,10250,10250,10250,10250,1
|
|
20230628,095200,6060190,10250,10250,10250,10250,9
|
|
20230628,095100,5967940,10260,10260,10260,10260,0
|
|
20230628,095000,5967940,10260,10260,10260,10260,1
|
|
20230628,094900,5957680,10270,10270,10270,10270,5
|
|
20230628,094800,5906330,10270,10270,10270,10270,0
|
|
20230628,094700,5906330,10270,10270,10270,10270,0
|
|
20230628,094600,5906330,10270,10270,10270,10270,0
|
|
20230628,094500,5906330,10270,10270,10270,10270,0
|
|
20230628,094400,5906330,10270,10270,10270,10270,1
|
|
20230628,094300,5896060,10270,10270,10270,10270,0
|
|
20230628,094200,5896060,10270,10270,10270,10270,0
|
|
20230628,094100,5896060,10270,10270,10270,10270,0
|
|
20230628,094000,5896060,10270,10270,10270,10270,2
|
|
20230628,093900,5875520,10270,10270,10270,10270,0
|
|
20230628,093800,5875520,10270,10270,10270,10270,1
|
|
20230628,093700,5865250,10270,10270,10270,10270,2
|
|
20230628,093600,5844710,10270,10270,10270,10270,5
|
|
20230628,093500,5793360,10270,10270,10270,10270,3
|
|
20230628,093400,5762550,10270,10270,10270,10270,0
|
|
20230628,093300,5762550,10270,10280,10280,10270,5
|
|
20230628,093200,5711170,10280,10280,10280,10280,1
|
|
20230628,093100,5700890,10280,10240,10280,10240,103
|
|
20230628,093000,4643950,10190,10190,10190,10190,0
|
|
20230628,092900,4643950,10190,10190,10190,10190,0
|
|
20230628,092800,4643950,10190,10190,10190,10190,0
|
|
20230628,092700,4643950,10190,10190,10190,10190,0
|
|
20230628,092600,4643950,10190,10190,10190,10190,0
|
|
20230628,092500,4643950,10190,10190,10190,10190,0
|
|
20230628,092400,4643950,10190,10190,10190,10190,0
|
|
20230628,092300,4643950,10190,10200,10200,10190,25
|
|
20230628,092200,4389190,10190,10190,10190,10190,0
|
|
20230628,092100,4389190,10190,10200,10200,10190,10
|
|
20230628,092000,4287270,10190,10200,10200,10190,50
|
|
20230628,091900,3777670,10190,10190,10190,10190,0
|
|
20230628,091800,3777670,10190,10190,10190,10190,0
|
|
20230628,091700,3777670,10190,10190,10190,10190,0
|
|
20230628,091600,3777670,10190,10190,10190,10190,0
|
|
20230628,091500,3777670,10190,10190,10190,10190,0
|
|
20230628,091400,3777670,10190,10220,10220,10190,72
|
|
20230628,091300,3043570,10230,10230,10230,10230,13
|
|
20230628,091200,2910580,10250,10250,10250,10250,0
|
|
20230628,091100,2910580,10250,10250,10250,10250,0
|
|
20230628,091000,2910580,10250,10250,10250,10250,1
|
|
20230628,090900,2900330,10250,10250,10250,10250,25
|
|
20230628,090800,2644080,10250,10250,10250,10250,37
|
|
20230628,090700,2264830,10250,10240,10250,10240,104
|
|
20230628,090600,1199850,10240,10240,10240,10240,22
|
|
20230628,090500,974570,10240,10240,10240,10240,0
|
|
20230628,090400,974570,10240,10240,10240,10240,0
|
|
20230628,090300,974570,10240,10230,10240,10230,2
|
|
20230628,090200,954100,10150,10150,10150,10150,0
|
|
20230628,090100,954100,10150,10150,10150,10150,0
|
|
20230628,090000,954100,10150,10150,10150,10150,94
|