684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202100,123902690,12150,12150,12150,12150,268
|
|
20230628,202000,123902690,12150,12150,12150,12150,0
|
|
20230628,201900,123902690,12150,12150,12150,12150,0
|
|
20230628,201800,123902690,12150,12150,12150,12150,0
|
|
20230628,201700,123902690,12150,12150,12150,12150,0
|
|
20230628,201600,123902690,12150,12150,12150,12150,0
|
|
20230628,201500,123902690,12150,12150,12150,12150,0
|
|
20230628,201400,123902690,12150,12150,12150,12150,0
|
|
20230628,201300,123902690,12150,12150,12150,12150,0
|
|
20230628,201200,123902690,12150,12150,12150,12150,0
|
|
20230628,201100,123902690,12150,12150,12150,12150,0
|
|
20230628,201000,123902690,12150,12150,12150,12150,0
|
|
20230628,200900,123902690,12150,12150,12150,12150,0
|
|
20230628,200800,123902690,12150,12150,12150,12150,0
|
|
20230628,200700,123902690,12150,12150,12150,12150,0
|
|
20230628,200600,123902690,12150,12150,12150,12150,0
|
|
20230628,200500,123902690,12150,12150,12150,12150,0
|
|
20230628,200400,123902690,12150,12150,12150,12150,0
|
|
20230628,200300,123902690,12150,12150,12150,12150,0
|
|
20230628,200200,123902690,12150,12150,12150,12150,0
|
|
20230628,200100,123902690,12150,12150,12150,12150,0
|
|
20230628,200000,123902690,12150,12150,12150,12150,0
|
|
20230628,195900,123902690,12150,12150,12150,12150,0
|
|
20230628,195800,123902690,12150,12150,12150,12150,0
|
|
20230628,195700,123902690,12150,12150,12150,12150,0
|
|
20230628,195600,123902690,12150,12150,12150,12150,0
|
|
20230628,195500,123902690,12150,12150,12150,12150,0
|
|
20230628,195400,123902690,12150,12150,12150,12150,0
|
|
20230628,195300,123902690,12150,12150,12150,12150,0
|
|
20230628,195200,123902690,12150,12150,12150,12150,0
|
|
20230628,195100,123902690,12150,12150,12150,12150,268
|
|
20230628,195000,123902690,12150,12150,12150,12150,0
|
|
20230628,194900,123902690,12150,12150,12150,12150,0
|
|
20230628,194800,123902690,12150,12150,12150,12150,0
|
|
20230628,194700,123902690,12150,12150,12150,12150,0
|
|
20230628,194600,123902690,12150,12150,12150,12150,0
|
|
20230628,194500,123902690,12150,12150,12150,12150,0
|
|
20230628,194400,123902690,12150,12150,12150,12150,0
|
|
20230628,194300,123902690,12150,12150,12150,12150,0
|
|
20230628,194200,123902690,12150,12150,12150,12150,0
|
|
20230628,194100,123902690,12150,12150,12150,12150,0
|
|
20230628,194000,123902690,12150,12150,12150,12150,0
|
|
20230628,193900,123902690,12150,12150,12150,12150,0
|
|
20230628,193800,123902690,12150,12150,12150,12150,0
|
|
20230628,193700,123902690,12150,12150,12150,12150,0
|
|
20230628,193600,123902690,12150,12150,12150,12150,0
|
|
20230628,193500,123902690,12150,12150,12150,12150,0
|
|
20230628,193400,123902690,12150,12150,12150,12150,0
|
|
20230628,193300,123902690,12150,12150,12150,12150,0
|
|
20230628,193200,123902690,12150,12150,12150,12150,0
|
|
20230628,193100,123902690,12150,12150,12150,12150,0
|
|
20230628,193000,123902690,12150,12150,12150,12150,0
|
|
20230628,192900,123902690,12150,12150,12150,12150,0
|
|
20230628,192800,123902690,12150,12150,12150,12150,0
|
|
20230628,192700,123902690,12150,12150,12150,12150,0
|
|
20230628,192600,123902690,12150,12150,12150,12150,0
|
|
20230628,192500,123902690,12150,12150,12150,12150,0
|
|
20230628,192400,123902690,12150,12150,12150,12150,0
|
|
20230628,192300,123902690,12150,12150,12150,12150,0
|
|
20230628,192200,123902690,12150,12150,12150,12150,0
|
|
20230628,192100,123902690,12150,12150,12150,12150,268
|
|
20230628,192000,123902690,12150,12150,12150,12150,0
|
|
20230628,191900,123902690,12150,12150,12150,12150,0
|
|
20230628,191800,123902690,12150,12150,12150,12150,0
|
|
20230628,191700,123902690,12150,12150,12150,12150,0
|
|
20230628,191600,123902690,12150,12150,12150,12150,0
|
|
20230628,191500,123902690,12150,12150,12150,12150,0
|
|
20230628,191400,123902690,12150,12150,12150,12150,0
|
|
20230628,191300,123902690,12150,12150,12150,12150,0
|
|
20230628,191200,123902690,12150,12150,12150,12150,0
|
|
20230628,191100,123902690,12150,12150,12150,12150,0
|
|
20230628,191000,123902690,12150,12150,12150,12150,0
|
|
20230628,190900,123902690,12150,12150,12150,12150,0
|
|
20230628,190800,123902690,12150,12150,12150,12150,0
|
|
20230628,190700,123902690,12150,12150,12150,12150,0
|
|
20230628,190600,123902690,12150,12150,12150,12150,0
|
|
20230628,190500,123902690,12150,12150,12150,12150,0
|
|
20230628,190400,123902690,12150,12150,12150,12150,0
|
|
20230628,190300,123902690,12150,12150,12150,12150,0
|
|
20230628,190200,123902690,12150,12150,12150,12150,0
|
|
20230628,190100,123902690,12150,12150,12150,12150,0
|
|
20230628,190000,123902690,12150,12150,12150,12150,0
|
|
20230628,185900,123902690,12150,12150,12150,12150,0
|
|
20230628,185800,123902690,12150,12150,12150,12150,0
|
|
20230628,185700,123902690,12150,12150,12150,12150,0
|
|
20230628,185600,123902690,12150,12150,12150,12150,0
|
|
20230628,185500,123902690,12150,12150,12150,12150,0
|
|
20230628,185400,123902690,12150,12150,12150,12150,0
|
|
20230628,185300,123902690,12150,12150,12150,12150,0
|
|
20230628,185200,123902690,12150,12150,12150,12150,0
|
|
20230628,185100,123902690,12150,12150,12150,12150,268
|
|
20230628,185000,123902690,12150,12150,12150,12150,0
|
|
20230628,184900,123902690,12150,12150,12150,12150,0
|
|
20230628,184800,123902690,12150,12150,12150,12150,0
|
|
20230628,184700,123902690,12150,12150,12150,12150,0
|
|
20230628,184600,123902690,12150,12150,12150,12150,0
|
|
20230628,184500,123902690,12150,12150,12150,12150,0
|
|
20230628,184400,123902690,12150,12150,12150,12150,0
|
|
20230628,184300,123902690,12150,12150,12150,12150,0
|
|
20230628,184200,123902690,12150,12150,12150,12150,0
|
|
20230628,184100,123902690,12150,12150,12150,12150,0
|
|
20230628,184000,123902690,12150,12150,12150,12150,0
|
|
20230628,183900,123902690,12150,12150,12150,12150,0
|
|
20230628,183800,123902690,12150,12150,12150,12150,0
|
|
20230628,183700,123902690,12150,12150,12150,12150,0
|
|
20230628,183600,123902690,12150,12150,12150,12150,0
|
|
20230628,183500,123902690,12150,12150,12150,12150,0
|
|
20230628,183400,123902690,12150,12150,12150,12150,0
|
|
20230628,183300,123902690,12150,12150,12150,12150,0
|
|
20230628,183200,123902690,12150,12150,12150,12150,0
|
|
20230628,183100,123902690,12150,12150,12150,12150,0
|
|
20230628,183000,123902690,12150,12150,12150,12150,0
|
|
20230628,182900,123902690,12150,12150,12150,12150,0
|
|
20230628,182800,123902690,12150,12150,12150,12150,0
|
|
20230628,182700,123902690,12150,12150,12150,12150,0
|
|
20230628,182600,123902690,12150,12150,12150,12150,0
|
|
20230628,182500,123902690,12150,12150,12150,12150,0
|
|
20230628,182400,123902690,12150,12150,12150,12150,0
|
|
20230628,182300,123902690,12150,12150,12150,12150,0
|
|
20230628,182200,123902690,12150,12150,12150,12150,0
|
|
20230628,182100,123902690,12150,12150,12150,12150,268
|
|
20230628,182000,123902690,12150,12150,12150,12150,0
|
|
20230628,181900,123902690,12150,12150,12150,12150,0
|
|
20230628,181800,123902690,12150,12150,12150,12150,0
|
|
20230628,181700,123902690,12150,12150,12150,12150,0
|
|
20230628,181600,123902690,12150,12150,12150,12150,0
|
|
20230628,181500,123902690,12150,12150,12150,12150,0
|
|
20230628,181400,123902690,12150,12150,12150,12150,0
|
|
20230628,181300,123902690,12150,12150,12150,12150,0
|
|
20230628,181200,123902690,12150,12150,12150,12150,0
|
|
20230628,181100,123902690,12150,12150,12150,12150,0
|
|
20230628,181000,123902690,12150,12150,12150,12150,0
|
|
20230628,180900,123902690,12150,12150,12150,12150,0
|
|
20230628,180800,123902690,12150,12150,12150,12150,0
|
|
20230628,180700,123902690,12150,12150,12150,12150,0
|
|
20230628,180600,123902690,12150,12150,12150,12150,0
|
|
20230628,180500,123902690,12150,12150,12150,12150,0
|
|
20230628,180400,123902690,12150,12150,12150,12150,0
|
|
20230628,180300,123902690,12150,12150,12150,12150,0
|
|
20230628,180200,123902690,12150,12150,12150,12150,0
|
|
20230628,180100,123902690,12150,12150,12150,12150,0
|
|
20230628,180000,123902690,12150,12150,12150,12150,0
|
|
20230628,175900,123902690,12150,12150,12150,12150,0
|
|
20230628,175800,123902690,12150,12150,12150,12150,0
|
|
20230628,175700,123902690,12150,12150,12150,12150,0
|
|
20230628,175600,123902690,12150,12150,12150,12150,0
|
|
20230628,175500,123902690,12150,12150,12150,12150,0
|
|
20230628,175400,123902690,12150,12150,12150,12150,0
|
|
20230628,175300,123902690,12150,12150,12150,12150,0
|
|
20230628,175200,123902690,12150,12150,12150,12150,0
|
|
20230628,175100,123902690,12150,12150,12150,12150,268
|
|
20230628,175000,123902690,12150,12150,12150,12150,0
|
|
20230628,174900,123902690,12150,12150,12150,12150,0
|
|
20230628,174800,123902690,12150,12150,12150,12150,0
|
|
20230628,174700,123902690,12150,12150,12150,12150,0
|
|
20230628,174600,123902690,12150,12150,12150,12150,0
|
|
20230628,174500,123902690,12150,12150,12150,12150,0
|
|
20230628,174400,123902690,12150,12150,12150,12150,0
|
|
20230628,174300,123902690,12150,12150,12150,12150,0
|
|
20230628,174200,123902690,12150,12150,12150,12150,0
|
|
20230628,174100,123902690,12150,12150,12150,12150,0
|
|
20230628,174000,123902690,12150,12150,12150,12150,0
|
|
20230628,173900,123902690,12150,12150,12150,12150,0
|
|
20230628,173800,123902690,12150,12150,12150,12150,0
|
|
20230628,173700,123902690,12150,12150,12150,12150,0
|
|
20230628,173600,123902690,12150,12150,12150,12150,0
|
|
20230628,173500,123902690,12150,12150,12150,12150,0
|
|
20230628,173400,123902690,12150,12150,12150,12150,0
|
|
20230628,173300,123902690,12150,12150,12150,12150,0
|
|
20230628,173200,123902690,12150,12150,12150,12150,0
|
|
20230628,173100,123902690,12150,12150,12150,12150,0
|
|
20230628,173000,123902690,12150,12150,12150,12150,0
|
|
20230628,172900,123902690,12150,12150,12150,12150,0
|
|
20230628,172800,123902690,12150,12150,12150,12150,0
|
|
20230628,172700,123902690,12150,12150,12150,12150,0
|
|
20230628,172600,123902690,12150,12150,12150,12150,0
|
|
20230628,172500,123902690,12150,12150,12150,12150,0
|
|
20230628,172400,123902690,12150,12150,12150,12150,0
|
|
20230628,172300,123902690,12150,12150,12150,12150,0
|
|
20230628,172200,123902690,12150,12150,12150,12150,0
|
|
20230628,172100,123902690,12150,12150,12150,12150,268
|
|
20230628,172000,123902690,12150,12150,12150,12150,0
|
|
20230628,171900,123902690,12150,12150,12150,12150,0
|
|
20230628,171800,123902690,12150,12150,12150,12150,0
|
|
20230628,171700,123902690,12150,12150,12150,12150,0
|
|
20230628,171600,123902690,12150,12150,12150,12150,0
|
|
20230628,171500,123902690,12150,12150,12150,12150,0
|
|
20230628,171400,123902690,12150,12150,12150,12150,0
|
|
20230628,171300,123902690,12150,12150,12150,12150,0
|
|
20230628,171200,123902690,12150,12150,12150,12150,0
|
|
20230628,171100,123902690,12150,12150,12150,12150,0
|
|
20230628,171000,123902690,12150,12150,12150,12150,0
|
|
20230628,170900,123902690,12150,12150,12150,12150,0
|
|
20230628,170800,123902690,12150,12150,12150,12150,0
|
|
20230628,170700,123902690,12150,12150,12150,12150,0
|
|
20230628,170600,123902690,12150,12150,12150,12150,0
|
|
20230628,170500,123902690,12150,12150,12150,12150,0
|
|
20230628,170400,123902690,12150,12150,12150,12150,0
|
|
20230628,170300,123902690,12150,12150,12150,12150,0
|
|
20230628,170200,123902690,12150,12150,12150,12150,0
|
|
20230628,170100,123902690,12150,12150,12150,12150,0
|
|
20230628,170000,123902690,12150,12150,12150,12150,0
|
|
20230628,165900,123902690,12150,12150,12150,12150,0
|
|
20230628,165800,123902690,12150,12150,12150,12150,0
|
|
20230628,165700,123902690,12150,12150,12150,12150,0
|
|
20230628,165600,123902690,12150,12150,12150,12150,0
|
|
20230628,165500,123902690,12150,12150,12150,12150,0
|
|
20230628,165400,123902690,12150,12150,12150,12150,0
|
|
20230628,165300,123902690,12150,12150,12150,12150,0
|
|
20230628,165200,123902690,12150,12150,12150,12150,0
|
|
20230628,165100,123902690,12150,12150,12150,12150,268
|
|
20230628,165000,123902690,12150,12150,12150,12150,0
|
|
20230628,164900,123902690,12150,12150,12150,12150,0
|
|
20230628,164800,123902690,12150,12150,12150,12150,0
|
|
20230628,164700,123902690,12150,12150,12150,12150,0
|
|
20230628,164600,123902690,12150,12150,12150,12150,0
|
|
20230628,164500,123902690,12150,12150,12150,12150,0
|
|
20230628,164400,123902690,12150,12150,12150,12150,0
|
|
20230628,164300,123902690,12150,12150,12150,12150,0
|
|
20230628,164200,123902690,12150,12150,12150,12150,0
|
|
20230628,164100,123902690,12150,12150,12150,12150,0
|
|
20230628,164000,123902690,12150,12150,12150,12150,0
|
|
20230628,163900,123902690,12150,12150,12150,12150,0
|
|
20230628,163800,123902690,12150,12150,12150,12150,0
|
|
20230628,163700,123902690,12150,12150,12150,12150,0
|
|
20230628,163600,123902690,12150,12150,12150,12150,0
|
|
20230628,163500,123902690,12150,12150,12150,12150,0
|
|
20230628,163400,123902690,12150,12150,12150,12150,0
|
|
20230628,163300,123902690,12150,12150,12150,12150,0
|
|
20230628,163200,123902690,12150,12150,12150,12150,0
|
|
20230628,163100,123902690,12150,12150,12150,12150,0
|
|
20230628,163000,123902690,12150,12150,12150,12150,0
|
|
20230628,162900,123902690,12150,12150,12150,12150,0
|
|
20230628,162800,123902690,12150,12150,12150,12150,0
|
|
20230628,162700,123902690,12150,12150,12150,12150,0
|
|
20230628,162600,123902690,12150,12150,12150,12150,0
|
|
20230628,162500,123902690,12150,12150,12150,12150,0
|
|
20230628,162400,123902690,12150,12150,12150,12150,0
|
|
20230628,162300,123902690,12150,12150,12150,12150,0
|
|
20230628,162200,123902690,12150,12150,12150,12150,0
|
|
20230628,162100,123902690,12150,12150,12150,12150,268
|
|
20230628,162000,123902690,12150,12150,12150,12150,0
|
|
20230628,161900,123902690,12150,12150,12150,12150,0
|
|
20230628,161800,123902690,12150,12150,12150,12150,0
|
|
20230628,161700,123902690,12150,12150,12150,12150,0
|
|
20230628,161600,123902690,12150,12150,12150,12150,0
|
|
20230628,161500,123902690,12150,12150,12150,12150,0
|
|
20230628,161400,123902690,12150,12150,12150,12150,0
|
|
20230628,161300,123902690,12150,12150,12150,12150,0
|
|
20230628,161200,123902690,12150,12150,12150,12150,0
|
|
20230628,161100,123902690,12150,12150,12150,12150,0
|
|
20230628,161000,123902690,12150,12150,12150,12150,0
|
|
20230628,160900,123902690,12150,12150,12150,12150,0
|
|
20230628,160800,123902690,12150,12150,12150,12150,0
|
|
20230628,160700,123902690,12150,12150,12150,12150,0
|
|
20230628,160600,123902690,12150,12150,12150,12150,0
|
|
20230628,160500,123902690,12150,12150,12150,12150,0
|
|
20230628,160400,123902690,12150,12150,12150,12150,0
|
|
20230628,160300,123902690,12150,12150,12150,12150,0
|
|
20230628,160200,123902690,12150,12150,12150,12150,0
|
|
20230628,160100,123902690,12150,12150,12150,12150,0
|
|
20230628,160000,123902690,12150,12150,12150,12150,0
|
|
20230628,155900,123902690,12150,12150,12150,12150,0
|
|
20230628,155800,123902690,12150,12150,12150,12150,0
|
|
20230628,155700,123902690,12150,12150,12150,12150,0
|
|
20230628,155600,123902690,12150,12150,12150,12150,0
|
|
20230628,155500,123902690,12150,12150,12150,12150,0
|
|
20230628,155400,123902690,12150,12150,12150,12150,0
|
|
20230628,155300,123902690,12150,12150,12150,12150,0
|
|
20230628,155200,123902690,12150,12150,12150,12150,0
|
|
20230628,155100,123902690,12150,12150,12150,12150,268
|
|
20230628,155000,123902690,12150,12150,12150,12150,0
|
|
20230628,154900,123902690,12150,12150,12150,12150,0
|
|
20230628,154800,123902690,12150,12150,12150,12150,0
|
|
20230628,154700,123902690,12150,12150,12150,12150,0
|
|
20230628,154600,123902690,12150,12150,12150,12150,0
|
|
20230628,154500,123902690,12150,12150,12150,12150,0
|
|
20230628,154400,123902690,12150,12150,12150,12150,0
|
|
20230628,154300,123902690,12150,12150,12150,12150,0
|
|
20230628,154200,123902690,12150,12150,12150,12150,0
|
|
20230628,154100,123902690,12150,12150,12150,12150,0
|
|
20230628,154000,123902690,12150,12150,12150,12150,0
|
|
20230628,153900,123902690,12150,12150,12150,12150,0
|
|
20230628,153800,123902690,12150,12150,12150,12150,0
|
|
20230628,153700,123902690,12150,12150,12150,12150,0
|
|
20230628,153600,123902690,12150,12150,12150,12150,0
|
|
20230628,153500,123902690,12150,12150,12150,12150,0
|
|
20230628,153400,123902690,12150,12150,12150,12150,0
|
|
20230628,153300,123902690,12150,12150,12150,12150,0
|
|
20230628,153200,123902690,12150,12150,12150,12150,0
|
|
20230628,153100,123902690,12150,12150,12150,12150,0
|
|
20230628,153000,123902690,12150,12150,12150,12150,268
|
|
20230628,152900,120646490,12120,12120,12120,12120,0
|
|
20230628,152800,120646490,12120,12120,12120,12120,0
|
|
20230628,152700,120646490,12120,12120,12120,12120,0
|
|
20230628,152600,120646490,12120,12120,12120,12120,0
|
|
20230628,152500,120646490,12120,12120,12120,12120,0
|
|
20230628,152400,120646490,12120,12120,12120,12120,0
|
|
20230628,152300,120646490,12120,12120,12120,12120,0
|
|
20230628,152200,120646490,12120,12120,12120,12120,0
|
|
20230628,152100,120646490,12120,12120,12120,12120,0
|
|
20230628,152000,120646490,12120,12120,12120,12120,0
|
|
20230628,151900,120646490,12120,12120,12120,12120,0
|
|
20230628,151800,120646490,12120,12120,12120,12120,0
|
|
20230628,151700,120646490,12120,12120,12120,12120,0
|
|
20230628,151600,120646490,12120,12120,12120,12120,0
|
|
20230628,151500,120646490,12120,12120,12120,12120,0
|
|
20230628,151400,120646490,12120,12120,12120,12120,4
|
|
20230628,151300,120598010,12150,12150,12150,12150,1
|
|
20230628,151200,120585860,12120,12120,12120,12120,0
|
|
20230628,151100,120585860,12120,12120,12120,12120,0
|
|
20230628,151000,120585860,12120,12130,12130,12120,101
|
|
20230628,150900,119361730,12130,12130,12130,12130,0
|
|
20230628,150800,119361730,12130,12130,12130,12130,0
|
|
20230628,150700,119361730,12130,12130,12130,12130,50
|
|
20230628,150600,118755230,12150,12150,12150,12150,0
|
|
20230628,150500,118755230,12150,12150,12150,12150,0
|
|
20230628,150400,118755230,12150,12150,12150,12150,0
|
|
20230628,150300,118755230,12150,12150,12150,12150,0
|
|
20230628,150200,118755230,12150,12150,12150,12150,0
|
|
20230628,150100,118755230,12150,12150,12150,12150,0
|
|
20230628,150000,118755230,12150,12150,12150,12150,1
|
|
20230628,145900,118743080,12140,12140,12140,12140,0
|
|
20230628,145800,118743080,12140,12140,12140,12140,0
|
|
20230628,145700,118743080,12140,12140,12140,12140,0
|
|
20230628,145600,118743080,12140,12140,12140,12140,0
|
|
20230628,145500,118743080,12140,12140,12140,12140,0
|
|
20230628,145400,118743080,12140,12140,12140,12140,0
|
|
20230628,145300,118743080,12140,12140,12140,12140,0
|
|
20230628,145200,118743080,12140,12140,12140,12140,1
|
|
20230628,145100,118730940,12140,12140,12140,12140,1
|
|
20230628,145000,118718800,12140,12140,12140,12140,14
|
|
20230628,144900,118548840,12140,12150,12150,12140,423
|
|
20230628,144800,113409510,12150,12150,12150,12150,1
|
|
20230628,144700,113397360,12140,12140,12140,12140,0
|
|
20230628,144600,113397360,12140,12140,12140,12140,2
|
|
20230628,144500,113373080,12140,12140,12140,12140,0
|
|
20230628,144400,113373080,12140,12140,12140,12140,0
|
|
20230628,144300,113373080,12140,12140,12140,12140,0
|
|
20230628,144200,113373080,12140,12140,12140,12140,0
|
|
20230628,144100,113373080,12140,12140,12140,12140,0
|
|
20230628,144000,113373080,12140,12140,12140,12140,0
|
|
20230628,143900,113373080,12140,12140,12140,12140,0
|
|
20230628,143800,113373080,12140,12140,12140,12140,0
|
|
20230628,143700,113373080,12140,12140,12140,12140,0
|
|
20230628,143600,113373080,12140,12140,12140,12140,0
|
|
20230628,143500,113373080,12140,12140,12140,12140,0
|
|
20230628,143400,113373080,12140,12140,12140,12140,10
|
|
20230628,143300,113251680,12140,12140,12140,12140,0
|
|
20230628,143200,113251680,12140,12140,12140,12140,2
|
|
20230628,143100,113227400,12140,12140,12140,12140,2
|
|
20230628,143000,113203120,12140,12140,12140,12140,1
|
|
20230628,142900,113190980,12140,12140,12140,12140,26
|
|
20230628,142800,112875340,12140,12140,12140,12140,0
|
|
20230628,142700,112875340,12140,12140,12140,12140,0
|
|
20230628,142600,112875340,12140,12140,12140,12140,0
|
|
20230628,142500,112875340,12140,12140,12140,12140,0
|
|
20230628,142400,112875340,12140,12140,12140,12140,0
|
|
20230628,142300,112875340,12140,12110,12140,12110,5
|
|
20230628,142200,112814730,12110,12110,12110,12110,0
|
|
20230628,142100,112814730,12110,12110,12110,12110,0
|
|
20230628,142000,112814730,12110,12110,12110,12110,7
|
|
20230628,141900,112729960,12140,12140,12140,12140,0
|
|
20230628,141800,112729960,12140,12140,12140,12140,1
|
|
20230628,141700,112717820,12110,12110,12110,12110,0
|
|
20230628,141600,112717820,12110,12110,12110,12110,2
|
|
20230628,141500,112693600,12110,12110,12110,12110,0
|
|
20230628,141400,112693600,12110,12110,12110,12110,611
|
|
20230628,141300,105294390,12110,12110,12110,12110,387
|
|
20230628,141200,100607820,12110,12110,12110,12110,0
|
|
20230628,141100,100607820,12110,12110,12110,12110,0
|
|
20230628,141000,100607820,12110,12110,12110,12110,10
|
|
20230628,140900,100486720,12110,12110,12110,12110,0
|
|
20230628,140800,100486720,12110,12110,12110,12110,0
|
|
20230628,140700,100486720,12110,12120,12120,12110,291
|
|
20230628,140600,96959900,12150,12150,12150,12150,0
|
|
20230628,140500,96959900,12150,12150,12150,12150,0
|
|
20230628,140400,96959900,12150,12150,12150,12150,0
|
|
20230628,140300,96959900,12150,12150,12150,12150,0
|
|
20230628,140200,96959900,12150,12150,12150,12150,0
|
|
20230628,140100,96959900,12150,12150,12150,12150,0
|
|
20230628,140000,96959900,12150,12150,12150,12150,0
|
|
20230628,135900,96959900,12150,12150,12150,12150,0
|
|
20230628,135800,96959900,12150,12150,12150,12150,0
|
|
20230628,135700,96959900,12150,12150,12150,12150,0
|
|
20230628,135600,96959900,12150,12150,12150,12150,0
|
|
20230628,135500,96959900,12150,12150,12150,12150,0
|
|
20230628,135400,96959900,12150,12150,12150,12150,0
|
|
20230628,135300,96959900,12150,12150,12150,12150,0
|
|
20230628,135200,96959900,12150,12150,12150,12150,0
|
|
20230628,135100,96959900,12150,12150,12150,12150,0
|
|
20230628,135000,96959900,12150,12150,12150,12150,3
|
|
20230628,134900,96923450,12120,12120,12120,12120,0
|
|
20230628,134800,96923450,12120,12120,12120,12120,0
|
|
20230628,134700,96923450,12120,12120,12120,12120,0
|
|
20230628,134600,96923450,12120,12120,12120,12120,0
|
|
20230628,134500,96923450,12120,12120,12120,12120,0
|
|
20230628,134400,96923450,12120,12120,12120,12120,0
|
|
20230628,134300,96923450,12120,12120,12120,12120,0
|
|
20230628,134200,96923450,12120,12120,12120,12120,0
|
|
20230628,134100,96923450,12120,12120,12120,12120,0
|
|
20230628,134000,96923450,12120,12120,12120,12120,0
|
|
20230628,133900,96923450,12120,12120,12120,12120,0
|
|
20230628,133800,96923450,12120,12140,12140,12120,375
|
|
20230628,133700,92377870,12150,12150,12150,12150,0
|
|
20230628,133600,92377870,12150,12150,12150,12150,0
|
|
20230628,133500,92377870,12150,12150,12150,12150,0
|
|
20230628,133400,92377870,12150,12150,12150,12150,0
|
|
20230628,133300,92377870,12150,12150,12150,12150,0
|
|
20230628,133200,92377870,12150,12150,12150,12150,0
|
|
20230628,133100,92377870,12150,12150,12150,12150,0
|
|
20230628,133000,92377870,12150,12150,12150,12150,0
|
|
20230628,132900,92377870,12150,12150,12150,12150,0
|
|
20230628,132800,92377870,12150,12150,12150,12150,0
|
|
20230628,132700,92377870,12150,12150,12150,12150,0
|
|
20230628,132600,92377870,12150,12150,12150,12150,2
|
|
20230628,132500,92353570,12160,12160,12160,12160,0
|
|
20230628,132400,92353570,12160,12160,12160,12160,0
|
|
20230628,132300,92353570,12160,12160,12160,12160,0
|
|
20230628,132200,92353570,12160,12160,12160,12160,0
|
|
20230628,132100,92353570,12160,12160,12160,12160,0
|
|
20230628,132000,92353570,12160,12160,12160,12160,0
|
|
20230628,131900,92353570,12160,12160,12160,12160,0
|
|
20230628,131800,92353570,12160,12160,12160,12160,0
|
|
20230628,131700,92353570,12160,12160,12160,12160,0
|
|
20230628,131600,92353570,12160,12160,12160,12160,0
|
|
20230628,131500,92353570,12160,12160,12160,12160,0
|
|
20230628,131400,92353570,12160,12160,12160,12160,1
|
|
20230628,131300,92341410,12160,12160,12160,12160,0
|
|
20230628,131200,92341410,12160,12160,12160,12160,0
|
|
20230628,131100,92341410,12160,12160,12160,12160,107
|
|
20230628,131000,91040290,12150,12150,12150,12150,5
|
|
20230628,130900,90979540,12160,12160,12160,12160,64
|
|
20230628,130800,90201300,12160,12160,12160,12160,6
|
|
20230628,130700,90128340,12160,12160,12160,12160,0
|
|
20230628,130600,90128340,12160,12160,12160,12160,0
|
|
20230628,130500,90128340,12160,12160,12160,12160,0
|
|
20230628,130400,90128340,12160,12160,12160,12160,0
|
|
20230628,130300,90128340,12160,12160,12160,12160,0
|
|
20230628,130200,90128340,12160,12160,12160,12160,0
|
|
20230628,130100,90128340,12160,12160,12160,12160,0
|
|
20230628,130000,90128340,12160,12160,12160,12160,0
|
|
20230628,125900,90128340,12160,12130,12160,12120,328
|
|
20230628,125800,86150330,12110,12110,12110,12110,0
|
|
20230628,125700,86150330,12110,12110,12110,12110,0
|
|
20230628,125600,86150330,12110,12130,12160,12110,504
|
|
20230628,125500,80022190,12170,12170,12170,12170,0
|
|
20230628,125400,80022190,12170,12170,12170,12170,0
|
|
20230628,125300,80022190,12170,12170,12170,12170,0
|
|
20230628,125200,80022190,12170,12170,12170,12170,0
|
|
20230628,125100,80022190,12170,12170,12170,12170,0
|
|
20230628,125000,80022190,12170,12170,12170,12170,0
|
|
20230628,124900,80022190,12170,12170,12170,12170,0
|
|
20230628,124800,80022190,12170,12170,12170,12170,0
|
|
20230628,124700,80022190,12170,12170,12170,12170,0
|
|
20230628,124600,80022190,12170,12130,12170,12130,1000
|
|
20230628,124500,67855890,12130,12130,12130,12130,0
|
|
20230628,124400,67855890,12130,12130,12130,12130,0
|
|
20230628,124300,67855890,12130,12130,12130,12130,0
|
|
20230628,124200,67855890,12130,12130,12130,12130,0
|
|
20230628,124100,67855890,12130,12130,12130,12130,0
|
|
20230628,124000,67855890,12130,12130,12130,12130,0
|
|
20230628,123900,67855890,12130,12130,12130,12130,0
|
|
20230628,123800,67855890,12130,12130,12130,12130,0
|
|
20230628,123700,67855890,12130,12130,12130,12130,0
|
|
20230628,123600,67855890,12130,12130,12130,12130,0
|
|
20230628,123500,67855890,12130,12130,12130,12130,1
|
|
20230628,123400,67843760,12120,12120,12120,12120,0
|
|
20230628,123300,67843760,12120,12120,12120,12120,0
|
|
20230628,123200,67843760,12120,12120,12120,12120,1
|
|
20230628,123100,67831640,12120,12120,12120,12120,50
|
|
20230628,123000,67225640,12120,12120,12120,12120,249
|
|
20230628,122900,64207760,12120,12120,12120,12120,0
|
|
20230628,122800,64207760,12120,12120,12120,12120,0
|
|
20230628,122700,64207760,12120,12120,12120,12120,0
|
|
20230628,122600,64207760,12120,12120,12120,12120,0
|
|
20230628,122500,64207760,12120,12120,12120,12120,0
|
|
20230628,122400,64207760,12120,12120,12120,12120,2
|
|
20230628,122300,64183520,12140,12140,12140,12140,0
|
|
20230628,122200,64183520,12140,12140,12140,12140,0
|
|
20230628,122100,64183520,12140,12140,12140,12140,0
|
|
20230628,122000,64183520,12140,12140,12140,12140,0
|
|
20230628,121900,64183520,12140,12140,12140,12140,0
|
|
20230628,121800,64183520,12140,12140,12140,12140,0
|
|
20230628,121700,64183520,12140,12140,12140,12140,0
|
|
20230628,121600,64183520,12140,12140,12140,12140,0
|
|
20230628,121500,64183520,12140,12140,12140,12140,0
|
|
20230628,121400,64183520,12140,12140,12140,12140,0
|
|
20230628,121300,64183520,12140,12140,12140,12140,0
|
|
20230628,121200,64183520,12140,12140,12140,12140,0
|
|
20230628,121100,64183520,12140,12140,12140,12140,0
|
|
20230628,121000,64183520,12140,12140,12140,12140,0
|
|
20230628,120900,64183520,12140,12140,12140,12140,0
|
|
20230628,120800,64183520,12140,12140,12140,12140,0
|
|
20230628,120700,64183520,12140,12140,12140,12140,0
|
|
20230628,120600,64183520,12140,12140,12140,12140,0
|
|
20230628,120500,64183520,12140,12140,12140,12140,0
|
|
20230628,120400,64183520,12140,12140,12140,12140,1
|
|
20230628,120300,64171380,12130,12130,12130,12130,0
|
|
20230628,120200,64171380,12130,12130,12130,12130,0
|
|
20230628,120100,64171380,12130,12130,12130,12130,0
|
|
20230628,120000,64171380,12130,12120,12130,12120,6
|
|
20230628,115900,64098630,12050,12050,12050,12050,0
|
|
20230628,115800,64098630,12050,12050,12050,12050,0
|
|
20230628,115700,64098630,12050,12060,12060,12050,174
|
|
20230628,115600,62001730,12130,12130,12130,12130,0
|
|
20230628,115500,62001730,12130,12110,12130,12110,5
|
|
20230628,115400,61941100,12050,12080,12080,12050,29
|
|
20230628,115300,61591510,12130,12120,12130,12120,5
|
|
20230628,115200,61530900,12080,12080,12080,12080,0
|
|
20230628,115100,61530900,12080,12080,12080,12080,0
|
|
20230628,115000,61530900,12080,12080,12080,12080,0
|
|
20230628,114900,61530900,12080,12080,12080,12080,0
|
|
20230628,114800,61530900,12080,12080,12080,12080,0
|
|
20230628,114700,61530900,12080,12080,12080,12080,0
|
|
20230628,114600,61530900,12080,12080,12080,12080,0
|
|
20230628,114500,61530900,12080,12120,12120,12080,115
|
|
20230628,114400,60141500,12130,12130,12130,12130,0
|
|
20230628,114300,60141500,12130,12130,12130,12130,0
|
|
20230628,114200,60141500,12130,12130,12130,12130,0
|
|
20230628,114100,60141500,12130,12130,12130,12130,0
|
|
20230628,114000,60141500,12130,12050,12130,12050,35
|
|
20230628,113900,59719350,12060,12060,12060,12060,50
|
|
20230628,113800,59116350,12130,12130,12130,12130,0
|
|
20230628,113700,59116350,12130,12130,12130,12130,0
|
|
20230628,113600,59116350,12130,12070,12130,12070,16
|
|
20230628,113500,58922840,12080,12100,12100,12080,3
|
|
20230628,113400,58886570,12070,12070,12090,12070,43
|
|
20230628,113300,58367530,12070,12070,12070,12070,8
|
|
20230628,113200,58270970,12070,12070,12070,12070,5
|
|
20230628,113100,58210620,12080,12100,12100,12080,5
|
|
20230628,113000,58150190,12150,12150,12150,12150,0
|
|
20230628,112900,58150190,12150,12150,12150,12150,0
|
|
20230628,112800,58150190,12150,12150,12150,12150,0
|
|
20230628,112700,58150190,12150,12150,12150,12150,0
|
|
20230628,112600,58150190,12150,12150,12150,12150,0
|
|
20230628,112500,58150190,12150,12150,12150,12150,0
|
|
20230628,112400,58150190,12150,12150,12150,12150,0
|
|
20230628,112300,58150190,12150,12150,12150,12150,0
|
|
20230628,112200,58150190,12150,12150,12150,12150,2
|
|
20230628,112100,58125890,12080,12080,12080,12080,3
|
|
20230628,112000,58089650,12080,12100,12100,12080,1004
|
|
20230628,111900,45951320,12130,12130,12130,12130,0
|
|
20230628,111800,45951320,12130,12130,12130,12130,0
|
|
20230628,111700,45951320,12130,12130,12130,12130,1
|
|
20230628,111600,45939190,12100,12100,12100,12100,501
|
|
20230628,111500,39877090,12160,12160,12160,12160,0
|
|
20230628,111400,39877090,12160,12160,12160,12160,0
|
|
20230628,111300,39877090,12160,12160,12160,12160,0
|
|
20230628,111200,39877090,12160,12160,12160,12160,0
|
|
20230628,111100,39877090,12160,12160,12160,12160,0
|
|
20230628,111000,39877090,12160,12160,12160,12160,0
|
|
20230628,110900,39877090,12160,12160,12160,12160,0
|
|
20230628,110800,39877090,12160,12160,12160,12160,0
|
|
20230628,110700,39877090,12160,12160,12160,12160,0
|
|
20230628,110600,39877090,12160,12160,12160,12160,0
|
|
20230628,110500,39877090,12160,12160,12160,12160,0
|
|
20230628,110400,39877090,12160,12160,12160,12160,0
|
|
20230628,110300,39877090,12160,12160,12160,12160,0
|
|
20230628,110200,39877090,12160,12160,12160,12160,1
|
|
20230628,110100,39864930,12170,12170,12170,12170,0
|
|
20230628,110000,39864930,12170,12110,12170,12110,500
|
|
20230628,105900,33804270,12080,12080,12080,12080,0
|
|
20230628,105800,33804270,12080,12080,12080,12080,90
|
|
20230628,105700,32717070,12170,12170,12170,12170,0
|
|
20230628,105600,32717070,12170,12170,12170,12170,0
|
|
20230628,105500,32717070,12170,12170,12170,12170,0
|
|
20230628,105400,32717070,12170,12170,12170,12170,0
|
|
20230628,105300,32717070,12170,12170,12170,12170,0
|
|
20230628,105200,32717070,12170,12170,12170,12170,0
|
|
20230628,105100,32717070,12170,12120,12170,12120,9
|
|
20230628,105000,32607840,12080,12080,12080,12080,0
|
|
20230628,104900,32607840,12080,12080,12080,12080,0
|
|
20230628,104800,32607840,12080,12080,12080,12080,0
|
|
20230628,104700,32607840,12080,12080,12080,12080,0
|
|
20230628,104600,32607840,12080,12080,12080,12080,71
|
|
20230628,104500,31750160,12080,12110,12110,12080,140
|
|
20230628,104400,30056870,12130,12130,12130,12130,0
|
|
20230628,104300,30056870,12130,12130,12130,12130,0
|
|
20230628,104200,30056870,12130,12130,12130,12130,4
|
|
20230628,104100,30008350,12140,12140,12140,12140,3
|
|
20230628,104000,29971930,12140,12150,12150,12140,7
|
|
20230628,103900,29886900,12180,12180,12180,12180,0
|
|
20230628,103800,29886900,12180,12160,12180,12160,650
|
|
20230628,103700,21971030,12140,12140,12140,12140,0
|
|
20230628,103600,21971030,12140,12150,12150,12140,8
|
|
20230628,103500,21873870,12150,12150,12150,12150,0
|
|
20230628,103400,21873870,12150,12150,12150,12150,0
|
|
20230628,103300,21873870,12150,12150,12150,12150,0
|
|
20230628,103200,21873870,12150,12150,12150,12150,0
|
|
20230628,103100,21873870,12150,12150,12150,12150,0
|
|
20230628,103000,21873870,12150,12110,12150,12110,8
|
|
20230628,102900,21776870,12110,12110,12110,12110,0
|
|
20230628,102800,21776870,12110,12110,12110,12110,0
|
|
20230628,102700,21776870,12110,12140,12140,12110,52
|
|
20230628,102600,21146180,12150,12150,12150,12150,0
|
|
20230628,102500,21146180,12150,12150,12150,12150,0
|
|
20230628,102400,21146180,12150,12150,12150,12150,0
|
|
20230628,102300,21146180,12150,12150,12150,12150,1
|
|
20230628,102200,21134030,12150,12150,12150,12150,0
|
|
20230628,102100,21134030,12150,12150,12150,12150,0
|
|
20230628,102000,21134030,12150,12150,12150,12150,2
|
|
20230628,101900,21109730,12170,12170,12170,12170,0
|
|
20230628,101800,21109730,12170,12170,12170,12170,0
|
|
20230628,101700,21109730,12170,12170,12170,12170,0
|
|
20230628,101600,21109730,12170,12170,12170,12170,0
|
|
20230628,101500,21109730,12170,12170,12170,12170,0
|
|
20230628,101400,21109730,12170,12170,12170,12170,0
|
|
20230628,101300,21109730,12170,12170,12170,12170,0
|
|
20230628,101200,21109730,12170,12170,12170,12170,0
|
|
20230628,101100,21109730,12170,12170,12170,12170,0
|
|
20230628,101000,21109730,12170,12170,12170,12170,0
|
|
20230628,100900,21109730,12170,12170,12170,12170,0
|
|
20230628,100800,21109730,12170,12170,12170,12170,0
|
|
20230628,100700,21109730,12170,12170,12170,12170,0
|
|
20230628,100600,21109730,12170,12170,12170,12170,0
|
|
20230628,100500,21109730,12170,12170,12170,12170,0
|
|
20230628,100400,21109730,12170,12170,12170,12170,1
|
|
20230628,100300,21097560,12140,12140,12140,12140,0
|
|
20230628,100200,21097560,12140,12140,12140,12140,0
|
|
20230628,100100,21097560,12140,12140,12140,12140,0
|
|
20230628,100000,21097560,12140,12140,12140,12140,38
|
|
20230628,095900,20636240,12180,12180,12180,12180,0
|
|
20230628,095800,20636240,12180,12180,12180,12180,100
|
|
20230628,095700,19418240,12190,12180,12190,12180,100
|
|
20230628,095600,18199290,12190,12190,12190,12190,0
|
|
20230628,095500,18199290,12190,12190,12190,12190,0
|
|
20230628,095400,18199290,12190,12190,12190,12190,0
|
|
20230628,095300,18199290,12190,12190,12190,12190,0
|
|
20230628,095200,18199290,12190,12190,12190,12190,0
|
|
20230628,095100,18199290,12190,12190,12190,12190,0
|
|
20230628,095000,18199290,12190,12190,12190,12190,0
|
|
20230628,094900,18199290,12190,12190,12190,12190,0
|
|
20230628,094800,18199290,12190,12190,12190,12190,0
|
|
20230628,094700,18199290,12190,12190,12190,12190,4
|
|
20230628,094600,18150530,12190,12190,12190,12190,8
|
|
20230628,094500,18053010,12190,12190,12190,12190,0
|
|
20230628,094400,18053010,12190,12190,12190,12190,1
|
|
20230628,094300,18040820,12150,12150,12150,12150,0
|
|
20230628,094200,18040820,12150,12150,12150,12150,1
|
|
20230628,094100,18028670,12150,12150,12150,12150,5
|
|
20230628,094000,17967920,12150,12150,12150,12150,2
|
|
20230628,093900,17943620,12150,12150,12150,12150,7
|
|
20230628,093800,17858570,12190,12160,12190,12160,200
|
|
20230628,093700,15421010,12160,12160,12160,12160,0
|
|
20230628,093600,15421010,12160,12140,12160,12140,5
|
|
20230628,093500,15360290,12160,12160,12160,12160,0
|
|
20230628,093400,15360290,12160,12160,12160,12160,0
|
|
20230628,093300,15360290,12160,12160,12160,12160,3
|
|
20230628,093200,15323810,12180,12180,12180,12180,0
|
|
20230628,093100,15323810,12180,12180,12180,12180,0
|
|
20230628,093000,15323810,12180,12180,12180,12180,0
|
|
20230628,092900,15323810,12180,12180,12180,12180,0
|
|
20230628,092800,15323810,12180,12180,12180,12180,0
|
|
20230628,092700,15323810,12180,12180,12180,12180,0
|
|
20230628,092600,15323810,12180,12180,12180,12180,0
|
|
20230628,092500,15323810,12180,12180,12180,12180,0
|
|
20230628,092400,15323810,12180,12180,12180,12180,0
|
|
20230628,092300,15323810,12180,12180,12180,12180,0
|
|
20230628,092200,15323810,12180,12180,12180,12180,0
|
|
20230628,092100,15323810,12180,12180,12180,12180,0
|
|
20230628,092000,15323810,12180,12120,12180,12120,14
|
|
20230628,091900,15153650,12120,12120,12120,12120,90
|
|
20230628,091800,14062850,12040,12040,12040,12040,0
|
|
20230628,091700,14062850,12040,12060,12060,12040,250
|
|
20230628,091600,11050630,12060,12070,12070,12060,99
|
|
20230628,091500,9856240,12060,12160,12160,12060,500
|
|
20230628,091400,3798310,12160,12160,12160,12160,0
|
|
20230628,091300,3798310,12160,12160,12160,12160,0
|
|
20230628,091200,3798310,12160,12160,12160,12160,65
|
|
20230628,091100,3007910,12190,12190,12190,12190,0
|
|
20230628,091000,3007910,12190,12190,12190,12190,2
|
|
20230628,090900,2983530,12200,12200,12200,12200,29
|
|
20230628,090800,2629730,12160,12200,12210,12160,10
|
|
20230628,090700,2507720,12210,12220,12220,12210,7
|
|
20230628,090600,2422240,12220,12200,12220,12190,60
|
|
20230628,090500,1689620,12200,12210,12220,12200,34
|
|
20230628,090400,1274770,12200,12160,12200,12150,27
|
|
20230628,090300,945950,12160,12160,12160,12160,1
|
|
20230628,090200,933790,12160,12140,12160,12140,8
|
|
20230628,090100,836560,12150,12120,12160,12120,11
|
|
20230628,090000,702930,12120,12120,12120,12110,58
|