594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185100,140332990,9090,9090,9090,9090,360
|
|
20230628,185000,140332990,9090,9090,9090,9090,0
|
|
20230628,184900,140332990,9090,9090,9090,9090,0
|
|
20230628,184800,140332990,9090,9090,9090,9090,0
|
|
20230628,184700,140332990,9090,9090,9090,9090,0
|
|
20230628,184600,140332990,9090,9090,9090,9090,0
|
|
20230628,184500,140332990,9090,9090,9090,9090,0
|
|
20230628,184400,140332990,9090,9090,9090,9090,0
|
|
20230628,184300,140332990,9090,9090,9090,9090,0
|
|
20230628,184200,140332990,9090,9090,9090,9090,0
|
|
20230628,184100,140332990,9090,9090,9090,9090,0
|
|
20230628,184000,140332990,9090,9090,9090,9090,0
|
|
20230628,183900,140332990,9090,9090,9090,9090,0
|
|
20230628,183800,140332990,9090,9090,9090,9090,0
|
|
20230628,183700,140332990,9090,9090,9090,9090,0
|
|
20230628,183600,140332990,9090,9090,9090,9090,0
|
|
20230628,183500,140332990,9090,9090,9090,9090,0
|
|
20230628,183400,140332990,9090,9090,9090,9090,0
|
|
20230628,183300,140332990,9090,9090,9090,9090,0
|
|
20230628,183200,140332990,9090,9090,9090,9090,0
|
|
20230628,183100,140332990,9090,9090,9090,9090,0
|
|
20230628,183000,140332990,9090,9090,9090,9090,0
|
|
20230628,182900,140332990,9090,9090,9090,9090,0
|
|
20230628,182800,140332990,9090,9090,9090,9090,0
|
|
20230628,182700,140332990,9090,9090,9090,9090,0
|
|
20230628,182600,140332990,9090,9090,9090,9090,0
|
|
20230628,182500,140332990,9090,9090,9090,9090,0
|
|
20230628,182400,140332990,9090,9090,9090,9090,0
|
|
20230628,182300,140332990,9090,9090,9090,9090,0
|
|
20230628,182200,140332990,9090,9090,9090,9090,0
|
|
20230628,182100,140332990,9090,9090,9090,9090,360
|
|
20230628,182000,140332990,9090,9090,9090,9090,0
|
|
20230628,181900,140332990,9090,9090,9090,9090,0
|
|
20230628,181800,140332990,9090,9090,9090,9090,0
|
|
20230628,181700,140332990,9090,9090,9090,9090,0
|
|
20230628,181600,140332990,9090,9090,9090,9090,0
|
|
20230628,181500,140332990,9090,9090,9090,9090,0
|
|
20230628,181400,140332990,9090,9090,9090,9090,0
|
|
20230628,181300,140332990,9090,9090,9090,9090,0
|
|
20230628,181200,140332990,9090,9090,9090,9090,0
|
|
20230628,181100,140332990,9090,9090,9090,9090,0
|
|
20230628,181000,140332990,9090,9090,9090,9090,0
|
|
20230628,180900,140332990,9090,9090,9090,9090,0
|
|
20230628,180800,140332990,9090,9090,9090,9090,0
|
|
20230628,180700,140332990,9090,9090,9090,9090,0
|
|
20230628,180600,140332990,9090,9090,9090,9090,0
|
|
20230628,180500,140332990,9090,9090,9090,9090,0
|
|
20230628,180400,140332990,9090,9090,9090,9090,0
|
|
20230628,180300,140332990,9090,9090,9090,9090,0
|
|
20230628,180200,140332990,9090,9090,9090,9090,0
|
|
20230628,180100,140332990,9090,9090,9090,9090,0
|
|
20230628,180000,140332990,9090,9090,9090,9090,0
|
|
20230628,175900,140332990,9090,9090,9090,9090,0
|
|
20230628,175800,140332990,9090,9090,9090,9090,0
|
|
20230628,175700,140332990,9090,9090,9090,9090,0
|
|
20230628,175600,140332990,9090,9090,9090,9090,0
|
|
20230628,175500,140332990,9090,9090,9090,9090,0
|
|
20230628,175400,140332990,9090,9090,9090,9090,0
|
|
20230628,175300,140332990,9090,9090,9090,9090,0
|
|
20230628,175200,140332990,9090,9090,9090,9090,0
|
|
20230628,175100,140332990,9090,9090,9090,9090,360
|
|
20230628,175000,140332990,9090,9090,9090,9090,0
|
|
20230628,174900,140332990,9090,9090,9090,9090,0
|
|
20230628,174800,140332990,9090,9090,9090,9090,0
|
|
20230628,174700,140332990,9090,9090,9090,9090,0
|
|
20230628,174600,140332990,9090,9090,9090,9090,0
|
|
20230628,174500,140332990,9090,9090,9090,9090,0
|
|
20230628,174400,140332990,9090,9090,9090,9090,0
|
|
20230628,174300,140332990,9090,9090,9090,9090,0
|
|
20230628,174200,140332990,9090,9090,9090,9090,0
|
|
20230628,174100,140332990,9090,9090,9090,9090,0
|
|
20230628,174000,140332990,9090,9090,9090,9090,0
|
|
20230628,173900,140332990,9090,9090,9090,9090,0
|
|
20230628,173800,140332990,9090,9090,9090,9090,0
|
|
20230628,173700,140332990,9090,9090,9090,9090,0
|
|
20230628,173600,140332990,9090,9090,9090,9090,0
|
|
20230628,173500,140332990,9090,9090,9090,9090,0
|
|
20230628,173400,140332990,9090,9090,9090,9090,0
|
|
20230628,173300,140332990,9090,9090,9090,9090,0
|
|
20230628,173200,140332990,9090,9090,9090,9090,0
|
|
20230628,173100,140332990,9090,9090,9090,9090,0
|
|
20230628,173000,140332990,9090,9090,9090,9090,0
|
|
20230628,172900,140332990,9090,9090,9090,9090,0
|
|
20230628,172800,140332990,9090,9090,9090,9090,0
|
|
20230628,172700,140332990,9090,9090,9090,9090,0
|
|
20230628,172600,140332990,9090,9090,9090,9090,0
|
|
20230628,172500,140332990,9090,9090,9090,9090,0
|
|
20230628,172400,140332990,9090,9090,9090,9090,0
|
|
20230628,172300,140332990,9090,9090,9090,9090,0
|
|
20230628,172200,140332990,9090,9090,9090,9090,0
|
|
20230628,172100,140332990,9090,9090,9090,9090,360
|
|
20230628,172000,140332990,9090,9090,9090,9090,0
|
|
20230628,171900,140332990,9090,9090,9090,9090,0
|
|
20230628,171800,140332990,9090,9090,9090,9090,0
|
|
20230628,171700,140332990,9090,9090,9090,9090,0
|
|
20230628,171600,140332990,9090,9090,9090,9090,0
|
|
20230628,171500,140332990,9090,9090,9090,9090,0
|
|
20230628,171400,140332990,9090,9090,9090,9090,0
|
|
20230628,171300,140332990,9090,9090,9090,9090,0
|
|
20230628,171200,140332990,9090,9090,9090,9090,0
|
|
20230628,171100,140332990,9090,9090,9090,9090,0
|
|
20230628,171000,140332990,9090,9090,9090,9090,0
|
|
20230628,170900,140332990,9090,9090,9090,9090,0
|
|
20230628,170800,140332990,9090,9090,9090,9090,0
|
|
20230628,170700,140332990,9090,9090,9090,9090,0
|
|
20230628,170600,140332990,9090,9090,9090,9090,0
|
|
20230628,170500,140332990,9090,9090,9090,9090,0
|
|
20230628,170400,140332990,9090,9090,9090,9090,0
|
|
20230628,170300,140332990,9090,9090,9090,9090,0
|
|
20230628,170200,140332990,9090,9090,9090,9090,0
|
|
20230628,170100,140332990,9090,9090,9090,9090,0
|
|
20230628,170000,140332990,9090,9090,9090,9090,0
|
|
20230628,165900,140332990,9090,9090,9090,9090,0
|
|
20230628,165800,140332990,9090,9090,9090,9090,0
|
|
20230628,165700,140332990,9090,9090,9090,9090,0
|
|
20230628,165600,140332990,9090,9090,9090,9090,0
|
|
20230628,165500,140332990,9090,9090,9090,9090,0
|
|
20230628,165400,140332990,9090,9090,9090,9090,0
|
|
20230628,165300,140332990,9090,9090,9090,9090,0
|
|
20230628,165200,140332990,9090,9090,9090,9090,0
|
|
20230628,165100,140332990,9090,9090,9090,9090,360
|
|
20230628,165000,140332990,9090,9090,9090,9090,0
|
|
20230628,164900,140332990,9090,9090,9090,9090,0
|
|
20230628,164800,140332990,9090,9090,9090,9090,0
|
|
20230628,164700,140332990,9090,9090,9090,9090,0
|
|
20230628,164600,140332990,9090,9090,9090,9090,0
|
|
20230628,164500,140332990,9090,9090,9090,9090,0
|
|
20230628,164400,140332990,9090,9090,9090,9090,0
|
|
20230628,164300,140332990,9090,9090,9090,9090,0
|
|
20230628,164200,140332990,9090,9090,9090,9090,0
|
|
20230628,164100,140332990,9090,9090,9090,9090,0
|
|
20230628,164000,140332990,9090,9090,9090,9090,0
|
|
20230628,163900,140332990,9090,9090,9090,9090,0
|
|
20230628,163800,140332990,9090,9090,9090,9090,0
|
|
20230628,163700,140332990,9090,9090,9090,9090,0
|
|
20230628,163600,140332990,9090,9090,9090,9090,0
|
|
20230628,163500,140332990,9090,9090,9090,9090,0
|
|
20230628,163400,140332990,9090,9090,9090,9090,0
|
|
20230628,163300,140332990,9090,9090,9090,9090,0
|
|
20230628,163200,140332990,9090,9090,9090,9090,0
|
|
20230628,163100,140332990,9090,9090,9090,9090,0
|
|
20230628,163000,140332990,9090,9090,9090,9090,0
|
|
20230628,162900,140332990,9090,9090,9090,9090,0
|
|
20230628,162800,140332990,9090,9090,9090,9090,0
|
|
20230628,162700,140332990,9090,9090,9090,9090,0
|
|
20230628,162600,140332990,9090,9090,9090,9090,0
|
|
20230628,162500,140332990,9090,9090,9090,9090,0
|
|
20230628,162400,140332990,9090,9090,9090,9090,0
|
|
20230628,162300,140332990,9090,9090,9090,9090,0
|
|
20230628,162200,140332990,9090,9090,9090,9090,0
|
|
20230628,162100,140332990,9090,9090,9090,9090,360
|
|
20230628,162000,140332990,9090,9090,9090,9090,0
|
|
20230628,161900,140332990,9090,9090,9090,9090,0
|
|
20230628,161800,140332990,9090,9090,9090,9090,0
|
|
20230628,161700,140332990,9090,9090,9090,9090,0
|
|
20230628,161600,140332990,9090,9090,9090,9090,0
|
|
20230628,161500,140332990,9090,9090,9090,9090,0
|
|
20230628,161400,140332990,9090,9090,9090,9090,0
|
|
20230628,161300,140332990,9090,9090,9090,9090,0
|
|
20230628,161200,140332990,9090,9090,9090,9090,0
|
|
20230628,161100,140332990,9090,9090,9090,9090,0
|
|
20230628,161000,140332990,9090,9090,9090,9090,0
|
|
20230628,160900,140332990,9090,9090,9090,9090,0
|
|
20230628,160800,140332990,9090,9090,9090,9090,0
|
|
20230628,160700,140332990,9090,9090,9090,9090,0
|
|
20230628,160600,140332990,9090,9090,9090,9090,0
|
|
20230628,160500,140332990,9090,9090,9090,9090,0
|
|
20230628,160400,140332990,9090,9090,9090,9090,0
|
|
20230628,160300,140332990,9090,9090,9090,9090,0
|
|
20230628,160200,140332990,9090,9090,9090,9090,0
|
|
20230628,160100,140332990,9090,9090,9090,9090,0
|
|
20230628,160000,140332990,9090,9090,9090,9090,0
|
|
20230628,155900,140332990,9090,9090,9090,9090,0
|
|
20230628,155800,140332990,9090,9090,9090,9090,0
|
|
20230628,155700,140332990,9090,9090,9090,9090,0
|
|
20230628,155600,140332990,9090,9090,9090,9090,0
|
|
20230628,155500,140332990,9090,9090,9090,9090,0
|
|
20230628,155400,140332990,9090,9090,9090,9090,0
|
|
20230628,155300,140332990,9090,9090,9090,9090,0
|
|
20230628,155200,140332990,9090,9090,9090,9090,0
|
|
20230628,155100,140332990,9090,9090,9090,9090,360
|
|
20230628,155000,140332990,9090,9090,9090,9090,0
|
|
20230628,154900,140332990,9090,9090,9090,9090,0
|
|
20230628,154800,140332990,9090,9090,9090,9090,0
|
|
20230628,154700,140332990,9090,9090,9090,9090,0
|
|
20230628,154600,140332990,9090,9090,9090,9090,0
|
|
20230628,154500,140332990,9090,9090,9090,9090,0
|
|
20230628,154400,140332990,9090,9090,9090,9090,0
|
|
20230628,154300,140332990,9090,9090,9090,9090,0
|
|
20230628,154200,140332990,9090,9090,9090,9090,0
|
|
20230628,154100,140332990,9090,9090,9090,9090,0
|
|
20230628,154000,140332990,9090,9090,9090,9090,0
|
|
20230628,153900,140332990,9090,9090,9090,9090,0
|
|
20230628,153800,140332990,9090,9090,9090,9090,0
|
|
20230628,153700,140332990,9090,9090,9090,9090,0
|
|
20230628,153600,140332990,9090,9090,9090,9090,0
|
|
20230628,153500,140332990,9090,9090,9090,9090,0
|
|
20230628,153400,140332990,9090,9090,9090,9090,0
|
|
20230628,153300,140332990,9090,9090,9090,9090,0
|
|
20230628,153200,140332990,9090,9090,9090,9090,0
|
|
20230628,153100,140332990,9090,9090,9090,9090,0
|
|
20230628,153000,140332990,9090,9090,9090,9090,360
|
|
20230628,152900,137060590,9100,9100,9100,9100,0
|
|
20230628,152800,137060590,9100,9100,9100,9100,0
|
|
20230628,152700,137060590,9100,9100,9100,9100,0
|
|
20230628,152600,137060590,9100,9100,9100,9100,0
|
|
20230628,152500,137060590,9100,9100,9100,9100,0
|
|
20230628,152400,137060590,9100,9100,9100,9100,0
|
|
20230628,152300,137060590,9100,9100,9100,9100,0
|
|
20230628,152200,137060590,9100,9100,9100,9100,0
|
|
20230628,152100,137060590,9100,9100,9100,9100,0
|
|
20230628,152000,137060590,9100,9100,9100,9100,0
|
|
20230628,151900,137060590,9100,9100,9100,9100,0
|
|
20230628,151800,137060590,9100,9100,9100,9100,0
|
|
20230628,151700,137060590,9100,9100,9100,9100,1
|
|
20230628,151600,137051490,9090,9090,9090,9090,250
|
|
20230628,151500,134778990,9090,9090,9090,9090,0
|
|
20230628,151400,134778990,9090,9090,9090,9090,0
|
|
20230628,151300,134778990,9090,9080,9090,9080,7
|
|
20230628,151200,134715420,9090,9090,9090,9090,1
|
|
20230628,151100,134706330,9090,9080,9090,9080,90
|
|
20230628,151000,133889120,9090,9090,9090,9090,10
|
|
20230628,150900,133798220,9090,9090,9090,9090,0
|
|
20230628,150800,133798220,9090,9090,9090,9090,0
|
|
20230628,150700,133798220,9090,9090,9090,9090,0
|
|
20230628,150600,133798220,9090,9090,9090,9090,15
|
|
20230628,150500,133661870,9100,9100,9100,9100,11
|
|
20230628,150400,133561770,9080,9080,9080,9070,484
|
|
20230628,150300,129168140,9090,9090,9090,9090,10
|
|
20230628,150200,129077240,9090,9090,9090,9090,0
|
|
20230628,150100,129077240,9090,9090,9090,9090,2
|
|
20230628,150000,129059060,9100,9100,9100,9100,154
|
|
20230628,145900,127657660,9100,9100,9100,9100,0
|
|
20230628,145800,127657660,9100,9100,9100,9100,1
|
|
20230628,145700,127648560,9090,9090,9090,9090,1
|
|
20230628,145600,127639470,9100,9100,9100,9100,0
|
|
20230628,145500,127639470,9100,9100,9100,9100,0
|
|
20230628,145400,127639470,9100,9100,9100,9100,0
|
|
20230628,145300,127639470,9100,9100,9100,9100,0
|
|
20230628,145200,127639470,9100,9090,9100,9090,52
|
|
20230628,145100,127166780,9090,9090,9090,9090,60
|
|
20230628,145000,126621380,9100,9100,9100,9100,1
|
|
20230628,144900,126612280,9080,9080,9080,9080,21
|
|
20230628,144800,126421600,9100,9100,9100,9100,0
|
|
20230628,144700,126421600,9100,9100,9100,9100,0
|
|
20230628,144600,126421600,9100,9100,9100,9100,133
|
|
20230628,144500,125211300,9090,9090,9090,9090,0
|
|
20230628,144400,125211300,9090,9090,9090,9090,50
|
|
20230628,144300,124756800,9100,9100,9100,9100,0
|
|
20230628,144200,124756800,9100,9100,9100,9100,0
|
|
20230628,144100,124756800,9100,9100,9100,9100,0
|
|
20230628,144000,124756800,9100,9100,9100,9100,0
|
|
20230628,143900,124756800,9100,9100,9100,9100,0
|
|
20230628,143800,124756800,9100,9100,9100,9100,0
|
|
20230628,143700,124756800,9100,9100,9100,9100,0
|
|
20230628,143600,124756800,9100,9100,9100,9100,2
|
|
20230628,143500,124738600,9100,9100,9100,9100,1
|
|
20230628,143400,124729500,9080,9090,9090,9080,8
|
|
20230628,143300,124656810,9100,9100,9100,9100,100
|
|
20230628,143200,123746810,9100,9100,9100,9100,5
|
|
20230628,143100,123701310,9090,9090,9090,9090,165
|
|
20230628,143000,122201460,9100,9100,9100,9100,0
|
|
20230628,142900,122201460,9100,9100,9100,9100,0
|
|
20230628,142800,122201460,9100,9100,9100,9100,0
|
|
20230628,142700,122201460,9100,9100,9100,9100,0
|
|
20230628,142600,122201460,9100,9100,9100,9100,0
|
|
20230628,142500,122201460,9100,9100,9100,9100,1
|
|
20230628,142400,122192360,9070,9070,9070,9070,9
|
|
20230628,142300,122110730,9100,9100,9100,9100,0
|
|
20230628,142200,122110730,9100,9100,9100,9100,0
|
|
20230628,142100,122110730,9100,9100,9100,9100,0
|
|
20230628,142000,122110730,9100,9100,9100,9100,0
|
|
20230628,141900,122110730,9100,9100,9100,9100,0
|
|
20230628,141800,122110730,9100,9100,9100,9100,0
|
|
20230628,141700,122110730,9100,9100,9100,9100,0
|
|
20230628,141600,122110730,9100,9100,9100,9100,1
|
|
20230628,141500,122101630,9070,9070,9070,9070,0
|
|
20230628,141400,122101630,9070,9090,9100,9070,17
|
|
20230628,141300,121947210,9090,9090,9090,9090,0
|
|
20230628,141200,121947210,9090,9090,9090,9090,0
|
|
20230628,141100,121947210,9090,9070,9090,9070,1146
|
|
20230628,141000,111533250,9070,9070,9070,9070,0
|
|
20230628,140900,111533250,9070,9070,9070,9070,0
|
|
20230628,140800,111533250,9070,9070,9070,9070,0
|
|
20230628,140700,111533250,9070,9070,9070,9070,0
|
|
20230628,140600,111533250,9070,9070,9070,9070,0
|
|
20230628,140500,111533250,9070,9070,9070,9070,0
|
|
20230628,140400,111533250,9070,9070,9070,9070,9
|
|
20230628,140300,111451620,9070,9070,9070,9070,0
|
|
20230628,140200,111451620,9070,9070,9070,9070,0
|
|
20230628,140100,111451620,9070,9070,9070,9070,0
|
|
20230628,140000,111451620,9070,9070,9070,9070,60
|
|
20230628,135900,110907420,9070,9070,9070,9070,0
|
|
20230628,135800,110907420,9070,9070,9070,9070,0
|
|
20230628,135700,110907420,9070,9070,9070,9070,0
|
|
20230628,135600,110907420,9070,9070,9070,9070,0
|
|
20230628,135500,110907420,9070,9070,9070,9070,0
|
|
20230628,135400,110907420,9070,9070,9070,9070,9
|
|
20230628,135300,110825790,9070,9070,9070,9070,0
|
|
20230628,135200,110825790,9070,9070,9070,9070,0
|
|
20230628,135100,110825790,9070,9070,9070,9070,0
|
|
20230628,135000,110825790,9070,9070,9070,9070,0
|
|
20230628,134900,110825790,9070,9070,9070,9070,1
|
|
20230628,134800,110816720,9070,9070,9070,9070,10
|
|
20230628,134700,110726020,9080,9080,9080,9080,0
|
|
20230628,134600,110726020,9080,9080,9080,9080,0
|
|
20230628,134500,110726020,9080,9080,9080,9080,0
|
|
20230628,134400,110726020,9080,9080,9080,9080,9
|
|
20230628,134300,110644300,9080,9080,9080,9080,0
|
|
20230628,134200,110644300,9080,9080,9080,9080,0
|
|
20230628,134100,110644300,9080,9080,9080,9080,0
|
|
20230628,134000,110644300,9080,9080,9080,9080,1
|
|
20230628,133900,110635220,9080,9080,9080,9080,0
|
|
20230628,133800,110635220,9080,9080,9080,9080,0
|
|
20230628,133700,110635220,9080,9080,9080,9080,5
|
|
20230628,133600,110589820,9070,9070,9070,9070,0
|
|
20230628,133500,110589820,9070,9070,9070,9070,0
|
|
20230628,133400,110589820,9070,9070,9070,9070,9
|
|
20230628,133300,110508190,9070,9070,9070,9070,0
|
|
20230628,133200,110508190,9070,9070,9070,9070,0
|
|
20230628,133100,110508190,9070,9070,9070,9070,0
|
|
20230628,133000,110508190,9070,9070,9070,9070,366
|
|
20230628,132900,107188570,9070,9080,9080,9070,933
|
|
20230628,132800,98725560,9080,9080,9080,9070,400
|
|
20230628,132700,95094860,9080,9090,9090,9080,61
|
|
20230628,132600,94540970,9090,9090,9090,9090,0
|
|
20230628,132500,94540970,9090,9090,9090,9090,0
|
|
20230628,132400,94540970,9090,9070,9090,9070,10
|
|
20230628,132300,94450250,9090,9080,9090,9080,43
|
|
20230628,132200,94059800,9080,9090,9090,9080,1405
|
|
20230628,132100,81296070,9100,9100,9100,9100,0
|
|
20230628,132000,81296070,9100,9100,9100,9100,0
|
|
20230628,131900,81296070,9100,9100,9100,9100,0
|
|
20230628,131800,81296070,9100,9100,9100,9100,0
|
|
20230628,131700,81296070,9100,9100,9100,9100,10
|
|
20230628,131600,81205070,9110,9110,9110,9110,0
|
|
20230628,131500,81205070,9110,9110,9110,9110,1
|
|
20230628,131400,81195960,9100,9100,9110,9090,16
|
|
20230628,131300,81050440,9100,9100,9100,9100,11
|
|
20230628,131200,80950340,9100,9100,9100,9100,0
|
|
20230628,131100,80950340,9100,9100,9100,9100,11
|
|
20230628,131000,80850240,9100,9100,9100,9100,0
|
|
20230628,130900,80850240,9100,9100,9100,9100,209
|
|
20230628,130800,78948340,9120,9120,9120,9120,0
|
|
20230628,130700,78948340,9120,9120,9120,9120,0
|
|
20230628,130600,78948340,9120,9120,9120,9120,0
|
|
20230628,130500,78948340,9120,9120,9120,9120,3
|
|
20230628,130400,78920980,9120,9110,9120,9110,2
|
|
20230628,130300,78902750,9120,9120,9120,9120,1
|
|
20230628,130200,78893630,9100,9100,9100,9100,0
|
|
20230628,130100,78893630,9100,9100,9100,9100,44
|
|
20230628,130000,78493230,9100,9110,9110,9100,100
|
|
20230628,125900,77583220,9130,9130,9130,9130,0
|
|
20230628,125800,77583220,9130,9130,9130,9130,1
|
|
20230628,125700,77574090,9110,9110,9110,9110,70
|
|
20230628,125600,76936390,9110,9110,9110,9110,0
|
|
20230628,125500,76936390,9110,9110,9110,9110,0
|
|
20230628,125400,76936390,9110,9110,9110,9110,30
|
|
20230628,125300,76663090,9110,9110,9110,9110,0
|
|
20230628,125200,76663090,9110,9110,9110,9110,0
|
|
20230628,125100,76663090,9110,9110,9110,9110,0
|
|
20230628,125000,76663090,9110,9110,9110,9110,0
|
|
20230628,124900,76663090,9110,9110,9110,9110,0
|
|
20230628,124800,76663090,9110,9110,9110,9110,69
|
|
20230628,124700,76034500,9110,9110,9110,9110,231
|
|
20230628,124600,73930090,9130,9130,9130,9130,0
|
|
20230628,124500,73930090,9130,9130,9130,9130,1
|
|
20230628,124400,73920960,9130,9130,9130,9130,0
|
|
20230628,124300,73920960,9130,9130,9130,9130,0
|
|
20230628,124200,73920960,9130,9130,9130,9130,0
|
|
20230628,124100,73920960,9130,9130,9130,9130,0
|
|
20230628,124000,73920960,9130,9130,9130,9130,1
|
|
20230628,123900,73911830,9120,9120,9120,9120,224
|
|
20230628,123800,71868950,9120,9120,9120,9120,26
|
|
20230628,123700,71631830,9120,9120,9120,9120,0
|
|
20230628,123600,71631830,9120,9120,9120,9120,0
|
|
20230628,123500,71631830,9120,9120,9120,9120,1
|
|
20230628,123400,71622710,9100,9100,9100,9100,10
|
|
20230628,123300,71531710,9110,9110,9110,9110,0
|
|
20230628,123200,71531710,9110,9110,9110,9110,0
|
|
20230628,123100,71531710,9110,9110,9110,9110,0
|
|
20230628,123000,71531710,9110,9110,9110,9110,0
|
|
20230628,122900,71531710,9110,9110,9110,9110,0
|
|
20230628,122800,71531710,9110,9110,9110,9110,0
|
|
20230628,122700,71531710,9110,9110,9110,9110,0
|
|
20230628,122600,71531710,9110,9110,9110,9110,0
|
|
20230628,122500,71531710,9110,9110,9110,9110,0
|
|
20230628,122400,71531710,9110,9110,9110,9110,0
|
|
20230628,122300,71531710,9110,9110,9110,9110,0
|
|
20230628,122200,71531710,9110,9120,9120,9110,77
|
|
20230628,122100,70830230,9130,9130,9130,9130,0
|
|
20230628,122000,70830230,9130,9130,9130,9130,0
|
|
20230628,121900,70830230,9130,9130,9130,9130,0
|
|
20230628,121800,70830230,9130,9130,9130,9130,0
|
|
20230628,121700,70830230,9130,9130,9130,9130,0
|
|
20230628,121600,70830230,9130,9130,9130,9130,0
|
|
20230628,121500,70830230,9130,9130,9130,9130,1
|
|
20230628,121400,70821100,9120,9120,9120,9120,0
|
|
20230628,121300,70821100,9120,9120,9120,9120,0
|
|
20230628,121200,70821100,9120,9120,9120,9120,0
|
|
20230628,121100,70821100,9120,9120,9120,9120,0
|
|
20230628,121000,70821100,9120,9120,9120,9120,0
|
|
20230628,120900,70821100,9120,9120,9120,9120,0
|
|
20230628,120800,70821100,9120,9120,9120,9120,0
|
|
20230628,120700,70821100,9120,9130,9130,9120,39
|
|
20230628,120600,70465400,9140,9140,9140,9140,1
|
|
20230628,120500,70456260,9140,9140,9140,9140,20
|
|
20230628,120400,70273460,9140,9140,9140,9140,1
|
|
20230628,120300,70264320,9140,9140,9140,9140,0
|
|
20230628,120200,70264320,9140,9140,9140,9140,1
|
|
20230628,120100,70255180,9130,9130,9130,9130,20
|
|
20230628,120000,70072580,9140,9140,9140,9140,0
|
|
20230628,115900,70072580,9140,9140,9140,9140,0
|
|
20230628,115800,70072580,9140,9140,9140,9140,0
|
|
20230628,115700,70072580,9140,9140,9140,9140,0
|
|
20230628,115600,70072580,9140,9140,9140,9140,0
|
|
20230628,115500,70072580,9140,9140,9140,9140,0
|
|
20230628,115400,70072580,9140,9140,9140,9140,0
|
|
20230628,115300,70072580,9140,9140,9140,9140,0
|
|
20230628,115200,70072580,9140,9130,9140,9130,2
|
|
20230628,115100,70054310,9130,9140,9140,9130,11
|
|
20230628,115000,69953870,9140,9140,9140,9140,0
|
|
20230628,114900,69953870,9140,9140,9140,9140,11
|
|
20230628,114800,69853330,9140,9140,9140,9140,0
|
|
20230628,114700,69853330,9140,9140,9140,9140,0
|
|
20230628,114600,69853330,9140,9140,9140,9140,0
|
|
20230628,114500,69853330,9140,9140,9140,9140,0
|
|
20230628,114400,69853330,9140,9140,9140,9140,0
|
|
20230628,114300,69853330,9140,9140,9140,9140,0
|
|
20230628,114200,69853330,9140,9140,9140,9140,0
|
|
20230628,114100,69853330,9140,9140,9140,9140,0
|
|
20230628,114000,69853330,9140,9140,9140,9140,0
|
|
20230628,113900,69853330,9140,9140,9140,9140,0
|
|
20230628,113800,69853330,9140,9140,9140,9140,0
|
|
20230628,113700,69853330,9140,9140,9140,9140,13
|
|
20230628,113600,69734510,9140,9140,9140,9140,0
|
|
20230628,113500,69734510,9140,9140,9140,9140,0
|
|
20230628,113400,69734510,9140,9110,9140,9110,8
|
|
20230628,113300,69661480,9110,9110,9110,9110,0
|
|
20230628,113200,69661480,9110,9110,9110,9110,0
|
|
20230628,113100,69661480,9110,9110,9110,9110,0
|
|
20230628,113000,69661480,9110,9110,9110,9110,2
|
|
20230628,112900,69643260,9110,9110,9110,9110,0
|
|
20230628,112800,69643260,9110,9110,9110,9110,0
|
|
20230628,112700,69643260,9110,9110,9110,9110,0
|
|
20230628,112600,69643260,9110,9110,9110,9110,0
|
|
20230628,112500,69643260,9110,9110,9110,9110,20
|
|
20230628,112400,69461060,9130,9130,9130,9130,0
|
|
20230628,112300,69461060,9130,9130,9130,9130,32
|
|
20230628,112200,69168900,9130,9130,9130,9130,0
|
|
20230628,112100,69168900,9130,9130,9130,9130,0
|
|
20230628,112000,69168900,9130,9130,9130,9130,0
|
|
20230628,111900,69168900,9130,9130,9130,9130,0
|
|
20230628,111800,69168900,9130,9130,9130,9130,10
|
|
20230628,111700,69077600,9130,9130,9130,9130,0
|
|
20230628,111600,69077600,9130,9130,9130,9130,0
|
|
20230628,111500,69077600,9130,9130,9130,9130,0
|
|
20230628,111400,69077600,9130,9130,9130,9130,0
|
|
20230628,111300,69077600,9130,9130,9130,9130,0
|
|
20230628,111200,69077600,9130,9130,9130,9130,0
|
|
20230628,111100,69077600,9130,9130,9130,9130,0
|
|
20230628,111000,69077600,9130,9130,9130,9130,0
|
|
20230628,110900,69077600,9130,9130,9130,9130,0
|
|
20230628,110800,69077600,9130,9130,9130,9130,0
|
|
20230628,110700,69077600,9130,9130,9130,9130,0
|
|
20230628,110600,69077600,9130,9130,9130,9130,0
|
|
20230628,110500,69077600,9130,9130,9130,9130,0
|
|
20230628,110400,69077600,9130,9130,9130,9130,0
|
|
20230628,110300,69077600,9130,9130,9130,9130,0
|
|
20230628,110200,69077600,9130,9130,9130,9130,5
|
|
20230628,110100,69031950,9130,9130,9130,9130,0
|
|
20230628,110000,69031950,9130,9130,9130,9130,0
|
|
20230628,105900,69031950,9130,9130,9130,9130,0
|
|
20230628,105800,69031950,9130,9130,9130,9130,0
|
|
20230628,105700,69031950,9130,9130,9130,9130,0
|
|
20230628,105600,69031950,9130,9130,9130,9130,0
|
|
20230628,105500,69031950,9130,9130,9130,9130,0
|
|
20230628,105400,69031950,9130,9130,9130,9130,13
|
|
20230628,105300,68913260,9140,9140,9140,9140,0
|
|
20230628,105200,68913260,9140,9140,9140,9140,0
|
|
20230628,105100,68913260,9140,9140,9140,9140,0
|
|
20230628,105000,68913260,9140,9140,9140,9140,11
|
|
20230628,104900,68812720,9140,9140,9140,9140,0
|
|
20230628,104800,68812720,9140,9140,9140,9140,0
|
|
20230628,104700,68812720,9140,9110,9140,9110,341
|
|
20230628,104600,65706180,9090,9110,9110,9090,57
|
|
20230628,104500,65188030,9090,9090,9110,9090,288
|
|
20230628,104400,62570090,9090,9090,9090,9090,303
|
|
20230628,104300,59815820,9100,9100,9100,9100,0
|
|
20230628,104200,59815820,9100,9100,9100,9100,0
|
|
20230628,104100,59815820,9100,9100,9100,9100,33
|
|
20230628,104000,59515520,9110,9110,9110,9110,0
|
|
20230628,103900,59515520,9110,9110,9110,9110,0
|
|
20230628,103800,59515520,9110,9110,9110,9110,76
|
|
20230628,103700,58823160,9100,9100,9100,9100,0
|
|
20230628,103600,58823160,9100,9100,9100,9100,2
|
|
20230628,103500,58804960,9110,9110,9110,9110,0
|
|
20230628,103400,58804960,9110,9110,9110,9110,0
|
|
20230628,103300,58804960,9110,9110,9110,9110,0
|
|
20230628,103200,58804960,9110,9110,9110,9110,0
|
|
20230628,103100,58804960,9110,9110,9110,9110,0
|
|
20230628,103000,58804960,9110,9110,9110,9110,0
|
|
20230628,102900,58804960,9110,9110,9110,9110,0
|
|
20230628,102800,58804960,9110,9110,9110,9110,0
|
|
20230628,102700,58804960,9110,9110,9110,9110,0
|
|
20230628,102600,58804960,9110,9110,9110,9110,0
|
|
20230628,102500,58804960,9110,9110,9110,9110,0
|
|
20230628,102400,58804960,9110,9110,9110,9110,21
|
|
20230628,102300,58613650,9110,9110,9110,9110,1
|
|
20230628,102200,58604540,9100,9100,9100,9100,2
|
|
20230628,102100,58586340,9090,9090,9090,9090,0
|
|
20230628,102000,58586340,9090,9090,9090,9090,0
|
|
20230628,101900,58586340,9090,9090,9090,9090,19
|
|
20230628,101800,58413630,9100,9100,9100,9100,43
|
|
20230628,101700,58022330,9110,9110,9110,9110,1
|
|
20230628,101600,58013220,9110,9110,9110,9110,0
|
|
20230628,101500,58013220,9110,9110,9110,9110,0
|
|
20230628,101400,58013220,9110,9110,9110,9110,0
|
|
20230628,101300,58013220,9110,9110,9110,9110,0
|
|
20230628,101200,58013220,9110,9110,9110,9110,10
|
|
20230628,101100,57922120,9110,9110,9110,9110,1
|
|
20230628,101000,57913010,9110,9110,9110,9110,0
|
|
20230628,100900,57913010,9110,9110,9110,9110,0
|
|
20230628,100800,57913010,9110,9110,9110,9110,0
|
|
20230628,100700,57913010,9110,9110,9110,9110,0
|
|
20230628,100600,57913010,9110,9110,9110,9110,0
|
|
20230628,100500,57913010,9110,9100,9110,9100,698
|
|
20230628,100400,51561010,9110,9110,9110,9110,23
|
|
20230628,100300,51351480,9110,9110,9110,9110,174
|
|
20230628,100200,49766340,9150,9150,9150,9150,0
|
|
20230628,100100,49766340,9150,9150,9150,9150,0
|
|
20230628,100000,49766340,9150,9150,9150,9150,0
|
|
20230628,095900,49766340,9150,9150,9150,9150,0
|
|
20230628,095800,49766340,9150,9150,9150,9150,0
|
|
20230628,095700,49766340,9150,9150,9150,9150,21
|
|
20230628,095600,49574190,9150,9150,9150,9150,0
|
|
20230628,095500,49574190,9150,9150,9150,9150,0
|
|
20230628,095400,49574190,9150,9150,9150,9150,0
|
|
20230628,095300,49574190,9150,9150,9150,9150,0
|
|
20230628,095200,49574190,9150,9150,9150,9150,0
|
|
20230628,095100,49574190,9150,9120,9150,9100,6
|
|
20230628,095000,49519500,9110,9110,9110,9110,0
|
|
20230628,094900,49519500,9110,9110,9110,9110,23
|
|
20230628,094800,49309970,9120,9150,9150,9120,22
|
|
20230628,094700,49109030,9150,9150,9150,9150,0
|
|
20230628,094600,49109030,9150,9150,9150,9150,0
|
|
20230628,094500,49109030,9150,9150,9150,9150,0
|
|
20230628,094400,49109030,9150,9150,9150,9150,1
|
|
20230628,094300,49099880,9130,9130,9130,9130,0
|
|
20230628,094200,49099880,9130,9130,9130,9130,11
|
|
20230628,094100,48999450,9150,9150,9150,9150,0
|
|
20230628,094000,48999450,9150,9150,9150,9150,1
|
|
20230628,093900,48990300,9130,9130,9130,9130,20
|
|
20230628,093800,48807700,9130,9130,9130,9130,7
|
|
20230628,093700,48743790,9130,9130,9130,9130,2
|
|
20230628,093600,48725530,9110,9120,9120,9100,1008
|
|
20230628,093500,39552630,9120,9120,9120,9120,3
|
|
20230628,093400,39525270,9100,9100,9100,9100,0
|
|
20230628,093300,39525270,9100,9100,9100,9100,0
|
|
20230628,093200,39525270,9100,9100,9100,9100,0
|
|
20230628,093100,39525270,9100,9100,9100,9100,1
|
|
20230628,093000,39516170,9110,9130,9130,9100,2023
|
|
20230628,092900,21098280,9130,9130,9130,9130,0
|
|
20230628,092800,21098280,9130,9130,9130,9130,0
|
|
20230628,092700,21098280,9130,9130,9130,9130,0
|
|
20230628,092600,21098280,9130,9130,9130,9130,0
|
|
20230628,092500,21098280,9130,9130,9130,9130,201
|
|
20230628,092400,19263150,9160,9120,9160,9110,566
|
|
20230628,092300,14104430,9160,9150,9160,9120,17
|
|
20230628,092200,13949320,9120,9120,9120,9120,1
|
|
20230628,092100,13940200,9130,9130,9130,9130,221
|
|
20230628,092000,11922470,9160,9140,9160,9140,30
|
|
20230628,091900,11647990,9140,9140,9140,9140,16
|
|
20230628,091800,11501750,9140,9140,9140,9140,468
|
|
20230628,091700,7224230,9160,9160,9160,9160,0
|
|
20230628,091600,7224230,9160,9160,9160,9160,0
|
|
20230628,091500,7224230,9160,9160,9160,9160,72
|
|
20230628,091400,6564710,9160,9160,9160,9160,0
|
|
20230628,091300,6564710,9160,9160,9160,9160,0
|
|
20230628,091200,6564710,9160,9160,9160,9160,5
|
|
20230628,091100,6518910,9170,9170,9170,9170,0
|
|
20230628,091000,6518910,9170,9170,9170,9170,0
|
|
20230628,090900,6518910,9170,9170,9170,9170,2
|
|
20230628,090800,6500570,9140,9140,9140,9140,0
|
|
20230628,090700,6500570,9140,9180,9190,9140,232
|
|
20230628,090600,4370160,9190,9190,9190,9190,0
|
|
20230628,090500,4370160,9190,9190,9190,9190,0
|
|
20230628,090400,4370160,9190,9190,9190,9190,0
|
|
20230628,090300,4370160,9190,9190,9190,9190,54
|
|
20230628,090200,3873900,9200,9160,9200,9160,3
|
|
20230628,090100,3846380,9160,9160,9160,9160,27
|
|
20230628,090000,3599060,9230,9110,9230,9110,395
|