600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185700,57292900,9100,9100,9100,9100,38
|
|
20230628,185600,57292900,9100,9100,9100,9100,0
|
|
20230628,185500,57292900,9100,9100,9100,9100,0
|
|
20230628,185400,57292900,9100,9100,9100,9100,0
|
|
20230628,185300,57292900,9100,9100,9100,9100,0
|
|
20230628,185200,57292900,9100,9100,9100,9100,0
|
|
20230628,185100,57292900,9100,9100,9100,9100,0
|
|
20230628,185000,57292900,9100,9100,9100,9100,0
|
|
20230628,184900,57292900,9100,9100,9100,9100,0
|
|
20230628,184800,57292900,9100,9100,9100,9100,0
|
|
20230628,184700,57292900,9100,9100,9100,9100,0
|
|
20230628,184600,57292900,9100,9100,9100,9100,0
|
|
20230628,184500,57292900,9100,9100,9100,9100,0
|
|
20230628,184400,57292900,9100,9100,9100,9100,0
|
|
20230628,184300,57292900,9100,9100,9100,9100,0
|
|
20230628,184200,57292900,9100,9100,9100,9100,0
|
|
20230628,184100,57292900,9100,9100,9100,9100,0
|
|
20230628,184000,57292900,9100,9100,9100,9100,0
|
|
20230628,183900,57292900,9100,9100,9100,9100,0
|
|
20230628,183800,57292900,9100,9100,9100,9100,0
|
|
20230628,183700,57292900,9100,9100,9100,9100,0
|
|
20230628,183600,57292900,9100,9100,9100,9100,0
|
|
20230628,183500,57292900,9100,9100,9100,9100,0
|
|
20230628,183400,57292900,9100,9100,9100,9100,0
|
|
20230628,183300,57292900,9100,9100,9100,9100,0
|
|
20230628,183200,57292900,9100,9100,9100,9100,0
|
|
20230628,183100,57292900,9100,9100,9100,9100,0
|
|
20230628,183000,57292900,9100,9100,9100,9100,0
|
|
20230628,182900,57292900,9100,9100,9100,9100,0
|
|
20230628,182800,57292900,9100,9100,9100,9100,0
|
|
20230628,182700,57292900,9100,9100,9100,9100,38
|
|
20230628,182600,57292900,9100,9100,9100,9100,0
|
|
20230628,182500,57292900,9100,9100,9100,9100,0
|
|
20230628,182400,57292900,9100,9100,9100,9100,0
|
|
20230628,182300,57292900,9100,9100,9100,9100,0
|
|
20230628,182200,57292900,9100,9100,9100,9100,0
|
|
20230628,182100,57292900,9100,9100,9100,9100,0
|
|
20230628,182000,57292900,9100,9100,9100,9100,0
|
|
20230628,181900,57292900,9100,9100,9100,9100,0
|
|
20230628,181800,57292900,9100,9100,9100,9100,0
|
|
20230628,181700,57292900,9100,9100,9100,9100,0
|
|
20230628,181600,57292900,9100,9100,9100,9100,0
|
|
20230628,181500,57292900,9100,9100,9100,9100,0
|
|
20230628,181400,57292900,9100,9100,9100,9100,0
|
|
20230628,181300,57292900,9100,9100,9100,9100,0
|
|
20230628,181200,57292900,9100,9100,9100,9100,0
|
|
20230628,181100,57292900,9100,9100,9100,9100,0
|
|
20230628,181000,57292900,9100,9100,9100,9100,0
|
|
20230628,180900,57292900,9100,9100,9100,9100,0
|
|
20230628,180800,57292900,9100,9100,9100,9100,0
|
|
20230628,180700,57292900,9100,9100,9100,9100,0
|
|
20230628,180600,57292900,9100,9100,9100,9100,0
|
|
20230628,180500,57292900,9100,9100,9100,9100,0
|
|
20230628,180400,57292900,9100,9100,9100,9100,0
|
|
20230628,180300,57292900,9100,9100,9100,9100,0
|
|
20230628,180200,57292900,9100,9100,9100,9100,0
|
|
20230628,180100,57292900,9100,9100,9100,9100,0
|
|
20230628,180000,57292900,9100,9100,9100,9100,0
|
|
20230628,175900,57292900,9100,9100,9100,9100,0
|
|
20230628,175800,57292900,9100,9100,9100,9100,0
|
|
20230628,175700,57292900,9100,9100,9100,9100,38
|
|
20230628,175600,57292900,9100,9100,9100,9100,0
|
|
20230628,175500,57292900,9100,9100,9100,9100,0
|
|
20230628,175400,57292900,9100,9100,9100,9100,0
|
|
20230628,175300,57292900,9100,9100,9100,9100,0
|
|
20230628,175200,57292900,9100,9100,9100,9100,0
|
|
20230628,175100,57292900,9100,9100,9100,9100,0
|
|
20230628,175000,57292900,9100,9100,9100,9100,0
|
|
20230628,174900,57292900,9100,9100,9100,9100,0
|
|
20230628,174800,57292900,9100,9100,9100,9100,0
|
|
20230628,174700,57292900,9100,9100,9100,9100,0
|
|
20230628,174600,57292900,9100,9100,9100,9100,0
|
|
20230628,174500,57292900,9100,9100,9100,9100,0
|
|
20230628,174400,57292900,9100,9100,9100,9100,0
|
|
20230628,174300,57292900,9100,9100,9100,9100,0
|
|
20230628,174200,57292900,9100,9100,9100,9100,0
|
|
20230628,174100,57292900,9100,9100,9100,9100,0
|
|
20230628,174000,57292900,9100,9100,9100,9100,0
|
|
20230628,173900,57292900,9100,9100,9100,9100,0
|
|
20230628,173800,57292900,9100,9100,9100,9100,0
|
|
20230628,173700,57292900,9100,9100,9100,9100,0
|
|
20230628,173600,57292900,9100,9100,9100,9100,0
|
|
20230628,173500,57292900,9100,9100,9100,9100,0
|
|
20230628,173400,57292900,9100,9100,9100,9100,0
|
|
20230628,173300,57292900,9100,9100,9100,9100,0
|
|
20230628,173200,57292900,9100,9100,9100,9100,0
|
|
20230628,173100,57292900,9100,9100,9100,9100,0
|
|
20230628,173000,57292900,9100,9100,9100,9100,0
|
|
20230628,172900,57292900,9100,9100,9100,9100,0
|
|
20230628,172800,57292900,9100,9100,9100,9100,0
|
|
20230628,172700,57292900,9100,9100,9100,9100,38
|
|
20230628,172600,57292900,9100,9100,9100,9100,0
|
|
20230628,172500,57292900,9100,9100,9100,9100,0
|
|
20230628,172400,57292900,9100,9100,9100,9100,0
|
|
20230628,172300,57292900,9100,9100,9100,9100,0
|
|
20230628,172200,57292900,9100,9100,9100,9100,0
|
|
20230628,172100,57292900,9100,9100,9100,9100,0
|
|
20230628,172000,57292900,9100,9100,9100,9100,0
|
|
20230628,171900,57292900,9100,9100,9100,9100,0
|
|
20230628,171800,57292900,9100,9100,9100,9100,0
|
|
20230628,171700,57292900,9100,9100,9100,9100,0
|
|
20230628,171600,57292900,9100,9100,9100,9100,0
|
|
20230628,171500,57292900,9100,9100,9100,9100,0
|
|
20230628,171400,57292900,9100,9100,9100,9100,0
|
|
20230628,171300,57292900,9100,9100,9100,9100,0
|
|
20230628,171200,57292900,9100,9100,9100,9100,0
|
|
20230628,171100,57292900,9100,9100,9100,9100,0
|
|
20230628,171000,57292900,9100,9100,9100,9100,0
|
|
20230628,170900,57292900,9100,9100,9100,9100,0
|
|
20230628,170800,57292900,9100,9100,9100,9100,0
|
|
20230628,170700,57292900,9100,9100,9100,9100,0
|
|
20230628,170600,57292900,9100,9100,9100,9100,0
|
|
20230628,170500,57292900,9100,9100,9100,9100,0
|
|
20230628,170400,57292900,9100,9100,9100,9100,0
|
|
20230628,170300,57292900,9100,9100,9100,9100,0
|
|
20230628,170200,57292900,9100,9100,9100,9100,0
|
|
20230628,170100,57292900,9100,9100,9100,9100,0
|
|
20230628,170000,57292900,9100,9100,9100,9100,0
|
|
20230628,165900,57292900,9100,9100,9100,9100,0
|
|
20230628,165800,57292900,9100,9100,9100,9100,0
|
|
20230628,165700,57292900,9100,9100,9100,9100,38
|
|
20230628,165600,57292900,9100,9100,9100,9100,0
|
|
20230628,165500,57292900,9100,9100,9100,9100,0
|
|
20230628,165400,57292900,9100,9100,9100,9100,0
|
|
20230628,165300,57292900,9100,9100,9100,9100,0
|
|
20230628,165200,57292900,9100,9100,9100,9100,0
|
|
20230628,165100,57292900,9100,9100,9100,9100,0
|
|
20230628,165000,57292900,9100,9100,9100,9100,0
|
|
20230628,164900,57292900,9100,9100,9100,9100,0
|
|
20230628,164800,57292900,9100,9100,9100,9100,0
|
|
20230628,164700,57292900,9100,9100,9100,9100,0
|
|
20230628,164600,57292900,9100,9100,9100,9100,0
|
|
20230628,164500,57292900,9100,9100,9100,9100,0
|
|
20230628,164400,57292900,9100,9100,9100,9100,0
|
|
20230628,164300,57292900,9100,9100,9100,9100,0
|
|
20230628,164200,57292900,9100,9100,9100,9100,0
|
|
20230628,164100,57292900,9100,9100,9100,9100,0
|
|
20230628,164000,57292900,9100,9100,9100,9100,0
|
|
20230628,163900,57292900,9100,9100,9100,9100,0
|
|
20230628,163800,57292900,9100,9100,9100,9100,0
|
|
20230628,163700,57292900,9100,9100,9100,9100,0
|
|
20230628,163600,57292900,9100,9100,9100,9100,0
|
|
20230628,163500,57292900,9100,9100,9100,9100,0
|
|
20230628,163400,57292900,9100,9100,9100,9100,0
|
|
20230628,163300,57292900,9100,9100,9100,9100,0
|
|
20230628,163200,57292900,9100,9100,9100,9100,0
|
|
20230628,163100,57292900,9100,9100,9100,9100,0
|
|
20230628,163000,57292900,9100,9100,9100,9100,0
|
|
20230628,162900,57292900,9100,9100,9100,9100,0
|
|
20230628,162800,57292900,9100,9100,9100,9100,0
|
|
20230628,162700,57292900,9100,9100,9100,9100,38
|
|
20230628,162600,57292900,9100,9100,9100,9100,0
|
|
20230628,162500,57292900,9100,9100,9100,9100,0
|
|
20230628,162400,57292900,9100,9100,9100,9100,0
|
|
20230628,162300,57292900,9100,9100,9100,9100,0
|
|
20230628,162200,57292900,9100,9100,9100,9100,0
|
|
20230628,162100,57292900,9100,9100,9100,9100,0
|
|
20230628,162000,57292900,9100,9100,9100,9100,0
|
|
20230628,161900,57292900,9100,9100,9100,9100,0
|
|
20230628,161800,57292900,9100,9100,9100,9100,0
|
|
20230628,161700,57292900,9100,9100,9100,9100,0
|
|
20230628,161600,57292900,9100,9100,9100,9100,0
|
|
20230628,161500,57292900,9100,9100,9100,9100,0
|
|
20230628,161400,57292900,9100,9100,9100,9100,0
|
|
20230628,161300,57292900,9100,9100,9100,9100,0
|
|
20230628,161200,57292900,9100,9100,9100,9100,0
|
|
20230628,161100,57292900,9100,9100,9100,9100,0
|
|
20230628,161000,57292900,9100,9100,9100,9100,0
|
|
20230628,160900,57292900,9100,9100,9100,9100,0
|
|
20230628,160800,57292900,9100,9100,9100,9100,0
|
|
20230628,160700,57292900,9100,9100,9100,9100,0
|
|
20230628,160600,57292900,9100,9100,9100,9100,0
|
|
20230628,160500,57292900,9100,9100,9100,9100,0
|
|
20230628,160400,57292900,9100,9100,9100,9100,0
|
|
20230628,160300,57292900,9100,9100,9100,9100,0
|
|
20230628,160200,57292900,9100,9100,9100,9100,0
|
|
20230628,160100,57292900,9100,9100,9100,9100,0
|
|
20230628,160000,57292900,9100,9100,9100,9100,0
|
|
20230628,155900,57292900,9100,9100,9100,9100,0
|
|
20230628,155800,57292900,9100,9100,9100,9100,0
|
|
20230628,155700,57292900,9100,9100,9100,9100,38
|
|
20230628,155600,57292900,9100,9100,9100,9100,0
|
|
20230628,155500,57292900,9100,9100,9100,9100,0
|
|
20230628,155400,57292900,9100,9100,9100,9100,0
|
|
20230628,155300,57292900,9100,9100,9100,9100,0
|
|
20230628,155200,57292900,9100,9100,9100,9100,0
|
|
20230628,155100,57292900,9100,9100,9100,9100,0
|
|
20230628,155000,57292900,9100,9100,9100,9100,0
|
|
20230628,154900,57292900,9100,9100,9100,9100,0
|
|
20230628,154800,57292900,9100,9100,9100,9100,0
|
|
20230628,154700,57292900,9100,9100,9100,9100,0
|
|
20230628,154600,57292900,9100,9100,9100,9100,0
|
|
20230628,154500,57292900,9100,9100,9100,9100,0
|
|
20230628,154400,57292900,9100,9100,9100,9100,0
|
|
20230628,154300,57292900,9100,9100,9100,9100,0
|
|
20230628,154200,57292900,9100,9100,9100,9100,0
|
|
20230628,154100,57292900,9100,9100,9100,9100,0
|
|
20230628,154000,57292900,9100,9100,9100,9100,0
|
|
20230628,153900,57292900,9100,9100,9100,9100,0
|
|
20230628,153800,57292900,9100,9100,9100,9100,0
|
|
20230628,153700,57292900,9100,9100,9100,9100,0
|
|
20230628,153600,57292900,9100,9100,9100,9100,0
|
|
20230628,153500,57292900,9100,9100,9100,9100,0
|
|
20230628,153400,57292900,9100,9100,9100,9100,0
|
|
20230628,153300,57292900,9100,9100,9100,9100,0
|
|
20230628,153200,57292900,9100,9100,9100,9100,0
|
|
20230628,153100,57292900,9100,9100,9100,9100,0
|
|
20230628,153000,57292900,9100,9100,9100,9100,38
|
|
20230628,152900,56947100,9100,9100,9100,9100,0
|
|
20230628,152800,56947100,9100,9100,9100,9100,0
|
|
20230628,152700,56947100,9100,9100,9100,9100,0
|
|
20230628,152600,56947100,9100,9100,9100,9100,0
|
|
20230628,152500,56947100,9100,9100,9100,9100,0
|
|
20230628,152400,56947100,9100,9100,9100,9100,0
|
|
20230628,152300,56947100,9100,9100,9100,9100,0
|
|
20230628,152200,56947100,9100,9100,9100,9100,0
|
|
20230628,152100,56947100,9100,9100,9100,9100,0
|
|
20230628,152000,56947100,9100,9100,9100,9100,0
|
|
20230628,151900,56947100,9100,9100,9100,9100,0
|
|
20230628,151800,56947100,9100,9100,9100,9100,0
|
|
20230628,151700,56947100,9100,9100,9100,9100,5
|
|
20230628,151600,56901600,9100,9100,9100,9100,1
|
|
20230628,151500,56892500,9100,9050,9100,9050,203
|
|
20230628,151400,55054920,9060,9060,9060,9060,17
|
|
20230628,151300,54900900,9090,9090,9090,9090,0
|
|
20230628,151200,54900900,9090,9090,9090,9090,0
|
|
20230628,151100,54900900,9090,9090,9090,9090,1
|
|
20230628,151000,54891810,9050,9050,9050,9050,0
|
|
20230628,150900,54891810,9050,9060,9070,9050,53
|
|
20230628,150800,54412080,9050,9050,9050,9050,0
|
|
20230628,150700,54412080,9050,9050,9050,9050,0
|
|
20230628,150600,54412080,9050,9050,9050,9050,0
|
|
20230628,150500,54412080,9050,9050,9050,9050,0
|
|
20230628,150400,54412080,9050,9050,9050,9050,0
|
|
20230628,150300,54412080,9050,9050,9050,9050,0
|
|
20230628,150200,54412080,9050,9070,9070,9050,50
|
|
20230628,150100,53958910,9070,9070,9070,9070,0
|
|
20230628,150000,53958910,9070,9070,9070,9070,0
|
|
20230628,145900,53958910,9070,9070,9070,9070,1
|
|
20230628,145800,53949840,9080,9080,9080,9080,0
|
|
20230628,145700,53949840,9080,9080,9080,9080,0
|
|
20230628,145600,53949840,9080,9080,9080,9080,0
|
|
20230628,145500,53949840,9080,9080,9080,9080,0
|
|
20230628,145400,53949840,9080,9080,9080,9080,0
|
|
20230628,145300,53949840,9080,9080,9080,9080,0
|
|
20230628,145200,53949840,9080,9080,9080,9080,0
|
|
20230628,145100,53949840,9080,9080,9080,9080,0
|
|
20230628,145000,53949840,9080,9080,9080,9080,0
|
|
20230628,144900,53949840,9080,9080,9080,9080,0
|
|
20230628,144800,53949840,9080,9080,9080,9080,1
|
|
20230628,144700,53940760,9080,9080,9080,9080,0
|
|
20230628,144600,53940760,9080,9080,9080,9080,0
|
|
20230628,144500,53940760,9080,9080,9080,9080,0
|
|
20230628,144400,53940760,9080,9080,9080,9080,0
|
|
20230628,144300,53940760,9080,9080,9080,9080,0
|
|
20230628,144200,53940760,9080,9080,9080,9080,0
|
|
20230628,144100,53940760,9080,9080,9080,9080,0
|
|
20230628,144000,53940760,9080,9080,9080,9080,0
|
|
20230628,143900,53940760,9080,9080,9080,9080,0
|
|
20230628,143800,53940760,9080,9080,9080,9080,1
|
|
20230628,143700,53931680,9100,9100,9100,9100,0
|
|
20230628,143600,53931680,9100,9100,9100,9100,0
|
|
20230628,143500,53931680,9100,9100,9100,9100,0
|
|
20230628,143400,53931680,9100,9100,9100,9100,0
|
|
20230628,143300,53931680,9100,9100,9100,9100,0
|
|
20230628,143200,53931680,9100,9100,9100,9100,0
|
|
20230628,143100,53931680,9100,9100,9100,9100,0
|
|
20230628,143000,53931680,9100,9100,9100,9100,2
|
|
20230628,142900,53913480,9110,9110,9110,9110,0
|
|
20230628,142800,53913480,9110,9110,9110,9110,0
|
|
20230628,142700,53913480,9110,9110,9110,9110,0
|
|
20230628,142600,53913480,9110,9110,9110,9110,0
|
|
20230628,142500,53913480,9110,9110,9110,9110,0
|
|
20230628,142400,53913480,9110,9110,9110,9110,0
|
|
20230628,142300,53913480,9110,9110,9110,9110,0
|
|
20230628,142200,53913480,9110,9110,9110,9110,0
|
|
20230628,142100,53913480,9110,9110,9110,9110,0
|
|
20230628,142000,53913480,9110,9110,9110,9110,0
|
|
20230628,141900,53913480,9110,9110,9110,9110,0
|
|
20230628,141800,53913480,9110,9110,9110,9110,0
|
|
20230628,141700,53913480,9110,9110,9110,9110,0
|
|
20230628,141600,53913480,9110,9110,9110,9110,0
|
|
20230628,141500,53913480,9110,9110,9110,9110,0
|
|
20230628,141400,53913480,9110,9110,9110,9110,0
|
|
20230628,141300,53913480,9110,9110,9110,9110,0
|
|
20230628,141200,53913480,9110,9110,9110,9110,0
|
|
20230628,141100,53913480,9110,9110,9110,9110,0
|
|
20230628,141000,53913480,9110,9110,9110,9110,0
|
|
20230628,140900,53913480,9110,9110,9110,9110,0
|
|
20230628,140800,53913480,9110,9110,9110,9110,0
|
|
20230628,140700,53913480,9110,9110,9110,9110,0
|
|
20230628,140600,53913480,9110,9110,9110,9110,0
|
|
20230628,140500,53913480,9110,9110,9110,9110,0
|
|
20230628,140400,53913480,9110,9110,9110,9110,41
|
|
20230628,140300,53539970,9110,9100,9110,9100,41
|
|
20230628,140200,53166740,9080,9080,9080,9080,0
|
|
20230628,140100,53166740,9080,9080,9080,9080,0
|
|
20230628,140000,53166740,9080,9080,9080,9080,15
|
|
20230628,135900,53030540,9080,9080,9080,9080,0
|
|
20230628,135800,53030540,9080,9080,9080,9080,35
|
|
20230628,135700,52712740,9070,9070,9070,9070,0
|
|
20230628,135600,52712740,9070,9070,9070,9070,0
|
|
20230628,135500,52712740,9070,9070,9070,9070,0
|
|
20230628,135400,52712740,9070,9070,9070,9070,0
|
|
20230628,135300,52712740,9070,9070,9070,9070,0
|
|
20230628,135200,52712740,9070,9070,9070,9070,0
|
|
20230628,135100,52712740,9070,9070,9070,9070,0
|
|
20230628,135000,52712740,9070,9070,9070,9070,0
|
|
20230628,134900,52712740,9070,9070,9070,9070,0
|
|
20230628,134800,52712740,9070,9070,9070,9070,0
|
|
20230628,134700,52712740,9070,9070,9070,9070,0
|
|
20230628,134600,52712740,9070,9070,9070,9070,0
|
|
20230628,134500,52712740,9070,9070,9070,9070,0
|
|
20230628,134400,52712740,9070,9070,9070,9070,0
|
|
20230628,134300,52712740,9070,9070,9070,9070,0
|
|
20230628,134200,52712740,9070,9070,9070,9070,0
|
|
20230628,134100,52712740,9070,9070,9070,9070,0
|
|
20230628,134000,52712740,9070,9070,9070,9070,0
|
|
20230628,133900,52712740,9070,9070,9070,9070,0
|
|
20230628,133800,52712740,9070,9070,9070,9070,0
|
|
20230628,133700,52712740,9070,9070,9070,9070,0
|
|
20230628,133600,52712740,9070,9070,9070,9070,0
|
|
20230628,133500,52712740,9070,9070,9070,9070,0
|
|
20230628,133400,52712740,9070,9070,9070,9070,0
|
|
20230628,133300,52712740,9070,9070,9070,9070,1
|
|
20230628,133200,52703670,9080,9080,9080,9080,0
|
|
20230628,133100,52703670,9080,9080,9080,9080,0
|
|
20230628,133000,52703670,9080,9080,9080,9080,0
|
|
20230628,132900,52703670,9080,9080,9080,9080,0
|
|
20230628,132800,52703670,9080,9080,9080,9080,0
|
|
20230628,132700,52703670,9080,9080,9080,9080,0
|
|
20230628,132600,52703670,9080,9080,9080,9080,0
|
|
20230628,132500,52703670,9080,9080,9080,9080,0
|
|
20230628,132400,52703670,9080,9080,9080,9080,0
|
|
20230628,132300,52703670,9080,9080,9080,9080,0
|
|
20230628,132200,52703670,9080,9080,9080,9080,5
|
|
20230628,132100,52658270,9080,9080,9080,9080,0
|
|
20230628,132000,52658270,9080,9080,9080,9080,0
|
|
20230628,131900,52658270,9080,9080,9080,9080,0
|
|
20230628,131800,52658270,9080,9080,9080,9080,0
|
|
20230628,131700,52658270,9080,9080,9080,9080,0
|
|
20230628,131600,52658270,9080,9080,9080,9080,0
|
|
20230628,131500,52658270,9080,9080,9080,9080,0
|
|
20230628,131400,52658270,9080,9080,9080,9080,0
|
|
20230628,131300,52658270,9080,9080,9080,9080,0
|
|
20230628,131200,52658270,9080,9080,9080,9080,0
|
|
20230628,131100,52658270,9080,9080,9080,9080,0
|
|
20230628,131000,52658270,9080,9080,9080,9080,0
|
|
20230628,130900,52658270,9080,9080,9080,9080,0
|
|
20230628,130800,52658270,9080,9080,9080,9080,0
|
|
20230628,130700,52658270,9080,9080,9080,9080,0
|
|
20230628,130600,52658270,9080,9080,9080,9080,0
|
|
20230628,130500,52658270,9080,9080,9080,9080,1
|
|
20230628,130400,52649190,9100,9100,9100,9100,0
|
|
20230628,130300,52649190,9100,9100,9100,9100,20
|
|
20230628,130200,52467190,9060,9060,9060,9060,0
|
|
20230628,130100,52467190,9060,9060,9060,9060,0
|
|
20230628,130000,52467190,9060,9060,9060,9060,0
|
|
20230628,125900,52467190,9060,9060,9060,9060,0
|
|
20230628,125800,52467190,9060,9060,9060,9060,0
|
|
20230628,125700,52467190,9060,9060,9060,9060,0
|
|
20230628,125600,52467190,9060,9060,9060,9060,0
|
|
20230628,125500,52467190,9060,9060,9060,9060,0
|
|
20230628,125400,52467190,9060,9060,9060,9060,0
|
|
20230628,125300,52467190,9060,9060,9060,9060,0
|
|
20230628,125200,52467190,9060,9060,9060,9060,0
|
|
20230628,125100,52467190,9060,9060,9060,9060,0
|
|
20230628,125000,52467190,9060,9060,9060,9060,0
|
|
20230628,124900,52467190,9060,9060,9060,9060,5
|
|
20230628,124800,52421890,9060,9060,9060,9060,38
|
|
20230628,124700,52077610,9070,9080,9080,9070,13
|
|
20230628,124600,51959580,9100,9100,9100,9100,0
|
|
20230628,124500,51959580,9100,9100,9100,9100,0
|
|
20230628,124400,51959580,9100,9100,9100,9100,0
|
|
20230628,124300,51959580,9100,9100,9100,9100,0
|
|
20230628,124200,51959580,9100,9100,9100,9100,0
|
|
20230628,124100,51959580,9100,9100,9100,9100,0
|
|
20230628,124000,51959580,9100,9100,9100,9100,0
|
|
20230628,123900,51959580,9100,9100,9100,9100,3
|
|
20230628,123800,51932280,9100,9100,9100,9100,0
|
|
20230628,123700,51932280,9100,9100,9100,9100,10
|
|
20230628,123600,51841280,9100,9100,9100,9100,0
|
|
20230628,123500,51841280,9100,9100,9100,9100,2
|
|
20230628,123400,51823080,9060,9060,9060,9060,0
|
|
20230628,123300,51823080,9060,9060,9060,9060,0
|
|
20230628,123200,51823080,9060,9060,9060,9060,0
|
|
20230628,123100,51823080,9060,9060,9060,9060,0
|
|
20230628,123000,51823080,9060,9060,9060,9060,0
|
|
20230628,122900,51823080,9060,9060,9060,9060,0
|
|
20230628,122800,51823080,9060,9060,9060,9060,0
|
|
20230628,122700,51823080,9060,9060,9060,9060,0
|
|
20230628,122600,51823080,9060,9060,9060,9060,0
|
|
20230628,122500,51823080,9060,9060,9060,9060,0
|
|
20230628,122400,51823080,9060,9050,9060,9050,1373
|
|
20230628,122300,39387030,9050,9050,9050,9050,0
|
|
20230628,122200,39387030,9050,9050,9050,9050,0
|
|
20230628,122100,39387030,9050,9050,9050,9050,3
|
|
20230628,122000,39359880,9030,9030,9030,9030,0
|
|
20230628,121900,39359880,9030,9030,9030,9030,0
|
|
20230628,121800,39359880,9030,9030,9030,9030,0
|
|
20230628,121700,39359880,9030,9030,9030,9030,11
|
|
20230628,121600,39260550,9040,9040,9040,9040,0
|
|
20230628,121500,39260550,9040,9040,9040,9040,0
|
|
20230628,121400,39260550,9040,9040,9040,9040,0
|
|
20230628,121300,39260550,9040,9040,9040,9040,0
|
|
20230628,121200,39260550,9040,9040,9040,9040,0
|
|
20230628,121100,39260550,9040,9040,9040,9040,0
|
|
20230628,121000,39260550,9040,9040,9040,9040,0
|
|
20230628,120900,39260550,9040,9040,9040,9040,0
|
|
20230628,120800,39260550,9040,9040,9040,9040,0
|
|
20230628,120700,39260550,9040,9040,9040,9040,0
|
|
20230628,120600,39260550,9040,9040,9040,9040,0
|
|
20230628,120500,39260550,9040,9040,9040,9040,0
|
|
20230628,120400,39260550,9040,9040,9040,9040,0
|
|
20230628,120300,39260550,9040,9040,9040,9040,0
|
|
20230628,120200,39260550,9040,9040,9040,9040,0
|
|
20230628,120100,39260550,9040,9040,9040,9040,0
|
|
20230628,120000,39260550,9040,9040,9040,9040,0
|
|
20230628,115900,39260550,9040,9040,9040,9040,0
|
|
20230628,115800,39260550,9040,9040,9040,9040,0
|
|
20230628,115700,39260550,9040,9040,9040,9040,0
|
|
20230628,115600,39260550,9040,9040,9040,9040,0
|
|
20230628,115500,39260550,9040,9040,9040,9040,0
|
|
20230628,115400,39260550,9040,9040,9040,9040,24
|
|
20230628,115300,39043590,9060,9060,9060,9060,0
|
|
20230628,115200,39043590,9060,9060,9060,9060,0
|
|
20230628,115100,39043590,9060,9060,9060,9060,0
|
|
20230628,115000,39043590,9060,9060,9060,9060,0
|
|
20230628,114900,39043590,9060,9060,9060,9060,0
|
|
20230628,114800,39043590,9060,9060,9060,9060,0
|
|
20230628,114700,39043590,9060,9060,9060,9060,0
|
|
20230628,114600,39043590,9060,9060,9060,9060,0
|
|
20230628,114500,39043590,9060,9060,9060,9060,0
|
|
20230628,114400,39043590,9060,9060,9060,9060,0
|
|
20230628,114300,39043590,9060,9050,9060,9050,10
|
|
20230628,114200,38953070,9050,9050,9050,9050,11
|
|
20230628,114100,38853520,9060,9060,9060,9060,0
|
|
20230628,114000,38853520,9060,9060,9060,9060,0
|
|
20230628,113900,38853520,9060,9060,9060,9060,0
|
|
20230628,113800,38853520,9060,9060,9060,9060,0
|
|
20230628,113700,38853520,9060,9060,9060,9060,0
|
|
20230628,113600,38853520,9060,9060,9060,9060,0
|
|
20230628,113500,38853520,9060,9060,9060,9060,0
|
|
20230628,113400,38853520,9060,9060,9060,9060,0
|
|
20230628,113300,38853520,9060,9060,9060,9060,0
|
|
20230628,113200,38853520,9060,9060,9060,9060,0
|
|
20230628,113100,38853520,9060,9060,9060,9060,0
|
|
20230628,113000,38853520,9060,9060,9060,9060,0
|
|
20230628,112900,38853520,9060,9060,9060,9060,5
|
|
20230628,112800,38808220,9050,9050,9050,9050,0
|
|
20230628,112700,38808220,9050,9050,9050,9050,0
|
|
20230628,112600,38808220,9050,9050,9050,9050,0
|
|
20230628,112500,38808220,9050,9050,9050,9050,0
|
|
20230628,112400,38808220,9050,9050,9050,9050,0
|
|
20230628,112300,38808220,9050,9050,9050,9050,0
|
|
20230628,112200,38808220,9050,9050,9050,9050,0
|
|
20230628,112100,38808220,9050,9050,9050,9050,0
|
|
20230628,112000,38808220,9050,9050,9050,9050,0
|
|
20230628,111900,38808220,9050,9050,9050,9050,0
|
|
20230628,111800,38808220,9050,9050,9050,9050,0
|
|
20230628,111700,38808220,9050,9050,9050,9050,0
|
|
20230628,111600,38808220,9050,9050,9050,9050,0
|
|
20230628,111500,38808220,9050,9050,9050,9050,108
|
|
20230628,111400,37830820,9060,9060,9060,9060,0
|
|
20230628,111300,37830820,9060,9060,9060,9060,0
|
|
20230628,111200,37830820,9060,9060,9060,9060,185
|
|
20230628,111100,36154720,9060,9060,9060,9060,0
|
|
20230628,111000,36154720,9060,9060,9060,9060,0
|
|
20230628,110900,36154720,9060,9060,9060,9060,0
|
|
20230628,110800,36154720,9060,9060,9060,9060,22
|
|
20230628,110700,35955400,9070,9070,9070,9070,2
|
|
20230628,110600,35937260,9090,9090,9090,9090,0
|
|
20230628,110500,35937260,9090,9090,9090,9090,0
|
|
20230628,110400,35937260,9090,9090,9090,9090,0
|
|
20230628,110300,35937260,9090,9090,9090,9090,0
|
|
20230628,110200,35937260,9090,9090,9090,9090,0
|
|
20230628,110100,35937260,9090,9090,9090,9090,0
|
|
20230628,110000,35937260,9090,9090,9090,9090,0
|
|
20230628,105900,35937260,9090,9090,9090,9090,0
|
|
20230628,105800,35937260,9090,9090,9090,9090,0
|
|
20230628,105700,35937260,9090,9090,9090,9090,0
|
|
20230628,105600,35937260,9090,9090,9090,9090,0
|
|
20230628,105500,35937260,9090,9090,9090,9090,0
|
|
20230628,105400,35937260,9090,9090,9090,9090,0
|
|
20230628,105300,35937260,9090,9090,9090,9090,0
|
|
20230628,105200,35937260,9090,9090,9090,9090,0
|
|
20230628,105100,35937260,9090,9090,9090,9090,1102
|
|
20230628,105000,25920080,9100,9100,9100,9100,0
|
|
20230628,104900,25920080,9100,9100,9100,9100,43
|
|
20230628,104800,25528780,9100,9100,9100,9100,0
|
|
20230628,104700,25528780,9100,9100,9100,9100,0
|
|
20230628,104600,25528780,9100,9100,9100,9100,0
|
|
20230628,104500,25528780,9100,9100,9100,9100,452
|
|
20230628,104400,21415580,9110,9110,9110,9110,0
|
|
20230628,104300,21415580,9110,9110,9110,9110,0
|
|
20230628,104200,21415580,9110,9110,9110,9110,0
|
|
20230628,104100,21415580,9110,9110,9110,9110,0
|
|
20230628,104000,21415580,9110,9110,9110,9110,0
|
|
20230628,103900,21415580,9110,9110,9110,9110,10
|
|
20230628,103800,21324480,9110,9110,9110,9110,0
|
|
20230628,103700,21324480,9110,9110,9110,9110,11
|
|
20230628,103600,21224270,9110,9110,9110,9110,130
|
|
20230628,103500,20039970,9110,9110,9110,9110,0
|
|
20230628,103400,20039970,9110,9110,9110,9110,0
|
|
20230628,103300,20039970,9110,9110,9110,9110,0
|
|
20230628,103200,20039970,9110,9110,9110,9110,100
|
|
20230628,103100,19128970,9100,9100,9100,9100,0
|
|
20230628,103000,19128970,9100,9100,9100,9100,0
|
|
20230628,102900,19128970,9100,9100,9100,9100,0
|
|
20230628,102800,19128970,9100,9100,9100,9100,50
|
|
20230628,102700,18673970,9110,9110,9110,9110,734
|
|
20230628,102600,11987230,9100,9100,9100,9100,0
|
|
20230628,102500,11987230,9100,9100,9100,9100,0
|
|
20230628,102400,11987230,9100,9100,9100,9100,0
|
|
20230628,102300,11987230,9100,9100,9100,9100,0
|
|
20230628,102200,11987230,9100,9100,9100,9100,499
|
|
20230628,102100,7446330,9100,9100,9100,9100,0
|
|
20230628,102000,7446330,9100,9100,9100,9100,0
|
|
20230628,101900,7446330,9100,9090,9100,9090,500
|
|
20230628,101800,2896550,9090,9090,9090,9090,0
|
|
20230628,101700,2896550,9090,9090,9090,9090,0
|
|
20230628,101600,2896550,9090,9090,9090,9090,0
|
|
20230628,101500,2896550,9090,9090,9090,9090,0
|
|
20230628,101400,2896550,9090,9090,9090,9090,0
|
|
20230628,101300,2896550,9090,9090,9090,9090,0
|
|
20230628,101200,2896550,9090,9090,9090,9090,0
|
|
20230628,101100,2896550,9090,9090,9090,9090,0
|
|
20230628,101000,2896550,9090,9090,9090,9090,0
|
|
20230628,100900,2896550,9090,9090,9090,9090,0
|
|
20230628,100800,2896550,9090,9090,9090,9090,0
|
|
20230628,100700,2896550,9090,9090,9090,9090,0
|
|
20230628,100600,2896550,9090,9090,9090,9090,0
|
|
20230628,100500,2896550,9090,9090,9090,9090,18
|
|
20230628,100400,2732930,9070,9070,9070,9070,0
|
|
20230628,100300,2732930,9070,9070,9070,9070,50
|
|
20230628,100200,2279430,9070,9070,9070,9070,5
|
|
20230628,100100,2234080,9070,9070,9070,9070,0
|
|
20230628,100000,2234080,9070,9070,9070,9070,0
|
|
20230628,095900,2234080,9070,9070,9070,9070,0
|
|
20230628,095800,2234080,9070,9070,9070,9070,0
|
|
20230628,095700,2234080,9070,9070,9070,9070,0
|
|
20230628,095600,2234080,9070,9070,9070,9070,0
|
|
20230628,095500,2234080,9070,9070,9070,9070,0
|
|
20230628,095400,2234080,9070,9070,9070,9070,0
|
|
20230628,095300,2234080,9070,9070,9070,9070,10
|
|
20230628,095200,2143380,9060,9060,9060,9060,0
|
|
20230628,095100,2143380,9060,9060,9060,9060,0
|
|
20230628,095000,2143380,9060,9060,9060,9060,0
|
|
20230628,094900,2143380,9060,9060,9060,9060,0
|
|
20230628,094800,2143380,9060,9060,9060,9060,0
|
|
20230628,094700,2143380,9060,9060,9060,9060,0
|
|
20230628,094600,2143380,9060,9060,9060,9060,0
|
|
20230628,094500,2143380,9060,9060,9060,9060,0
|
|
20230628,094400,2143380,9060,9060,9060,9060,0
|
|
20230628,094300,2143380,9060,9060,9060,9060,0
|
|
20230628,094200,2143380,9060,9060,9060,9060,0
|
|
20230628,094100,2143380,9060,9060,9060,9060,0
|
|
20230628,094000,2143380,9060,9060,9060,9060,0
|
|
20230628,093900,2143380,9060,9070,9070,9060,106
|
|
20230628,093800,1182980,9080,9080,9080,9080,0
|
|
20230628,093700,1182980,9080,9080,9080,9080,0
|
|
20230628,093600,1182980,9080,9080,9080,9080,0
|
|
20230628,093500,1182980,9080,9080,9080,9080,0
|
|
20230628,093400,1182980,9080,9080,9080,9080,1
|
|
20230628,093300,1173900,9100,9100,9100,9100,1
|
|
20230628,093200,1164800,9100,9100,9100,9100,0
|
|
20230628,093100,1164800,9100,9100,9100,9100,0
|
|
20230628,093000,1164800,9100,9100,9100,9100,0
|
|
20230628,092900,1164800,9100,9100,9100,9100,0
|
|
20230628,092800,1164800,9100,9100,9100,9100,0
|
|
20230628,092700,1164800,9100,9100,9100,9100,0
|
|
20230628,092600,1164800,9100,9100,9100,9100,0
|
|
20230628,092500,1164800,9100,9100,9100,9100,0
|
|
20230628,092400,1164800,9100,9100,9100,9100,0
|
|
20230628,092300,1164800,9100,9100,9100,9100,0
|
|
20230628,092200,1164800,9100,9100,9100,9100,0
|
|
20230628,092100,1164800,9100,9100,9100,9100,0
|
|
20230628,092000,1164800,9100,9100,9100,9100,1
|
|
20230628,091900,1155700,9100,9100,9100,9100,1
|
|
20230628,091800,1146600,9100,9100,9100,9100,0
|
|
20230628,091700,1146600,9100,9100,9100,9100,0
|
|
20230628,091600,1146600,9100,9100,9100,9100,0
|
|
20230628,091500,1146600,9100,9100,9100,9100,0
|
|
20230628,091400,1146600,9100,9100,9100,9100,0
|
|
20230628,091300,1146600,9100,9100,9100,9100,0
|
|
20230628,091200,1146600,9100,9100,9100,9100,0
|
|
20230628,091100,1146600,9100,9100,9100,9100,0
|
|
20230628,091000,1146600,9100,9100,9100,9100,0
|
|
20230628,090900,1146600,9100,9100,9100,9100,0
|
|
20230628,090800,1146600,9100,9100,9100,9100,0
|
|
20230628,090700,1146600,9100,9100,9100,9100,0
|
|
20230628,090600,1146600,9100,9100,9100,9100,0
|
|
20230628,090500,1146600,9100,9100,9100,9100,0
|
|
20230628,090400,1146600,9100,9100,9100,9100,0
|
|
20230628,090300,1146600,9100,9100,9100,9100,0
|
|
20230628,090200,1146600,9100,9100,9100,9100,5
|
|
20230628,090100,1101100,9100,9100,9100,9100,0
|
|
20230628,090000,1101100,9100,9100,9100,9100,121
|