577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,183300,1643109500,17490,17490,17490,17490,0
|
|
20230628,183200,1643109500,17490,17490,17490,17490,0
|
|
20230628,183100,1643109500,17490,17490,17490,17490,0
|
|
20230628,183000,1643109500,17490,17490,17490,17490,0
|
|
20230628,182900,1643109500,17490,17490,17490,17490,0
|
|
20230628,182800,1643109500,17490,17490,17490,17490,0
|
|
20230628,182700,1643109500,17490,17490,17490,17490,0
|
|
20230628,182600,1643109500,17490,17490,17490,17490,0
|
|
20230628,182500,1643109500,17490,17490,17490,17490,0
|
|
20230628,182400,1643109500,17490,17490,17490,17490,0
|
|
20230628,182300,1643109500,17490,17490,17490,17490,0
|
|
20230628,182200,1643109500,17490,17490,17490,17490,0
|
|
20230628,182100,1643109500,17490,17490,17490,17490,0
|
|
20230628,182000,1643109500,17490,17490,17490,17490,0
|
|
20230628,181900,1643109500,17490,17490,17490,17490,0
|
|
20230628,181800,1643109500,17490,17490,17490,17490,0
|
|
20230628,181700,1643109500,17490,17490,17490,17490,0
|
|
20230628,181600,1643109500,17490,17490,17490,17490,0
|
|
20230628,181500,1643109500,17490,17490,17490,17490,0
|
|
20230628,181400,1643109500,17490,17490,17490,17490,0
|
|
20230628,181300,1643109500,17490,17490,17490,17490,0
|
|
20230628,181200,1643109500,17490,17490,17490,17490,0
|
|
20230628,181100,1643109500,17490,17490,17490,17490,0
|
|
20230628,181000,1643109500,17490,17490,17490,17490,0
|
|
20230628,180900,1643109500,17490,17490,17490,17490,0
|
|
20230628,180800,1643109500,17490,17490,17490,17490,0
|
|
20230628,180700,1643109500,17490,17490,17490,17490,0
|
|
20230628,180600,1643109500,17490,17490,17490,17490,0
|
|
20230628,180500,1643109500,17490,17490,17490,17490,0
|
|
20230628,180400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,180300,1643109500,17490,17490,17490,17490,0
|
|
20230628,180200,1643109500,17490,17490,17490,17490,0
|
|
20230628,180100,1643109500,17490,17490,17490,17490,0
|
|
20230628,180000,1643109500,17490,17490,17490,17490,0
|
|
20230628,175900,1643109500,17490,17490,17490,17490,0
|
|
20230628,175800,1643109500,17490,17490,17490,17490,0
|
|
20230628,175700,1643109500,17490,17490,17490,17490,0
|
|
20230628,175600,1643109500,17490,17490,17490,17490,0
|
|
20230628,175500,1643109500,17490,17490,17490,17490,0
|
|
20230628,175400,1643109500,17490,17490,17490,17490,0
|
|
20230628,175300,1643109500,17490,17490,17490,17490,0
|
|
20230628,175200,1643109500,17490,17490,17490,17490,0
|
|
20230628,175100,1643109500,17490,17490,17490,17490,0
|
|
20230628,175000,1643109500,17490,17490,17490,17490,0
|
|
20230628,174900,1643109500,17490,17490,17490,17490,0
|
|
20230628,174800,1643109500,17490,17490,17490,17490,0
|
|
20230628,174700,1643109500,17490,17490,17490,17490,0
|
|
20230628,174600,1643109500,17490,17490,17490,17490,0
|
|
20230628,174500,1643109500,17490,17490,17490,17490,0
|
|
20230628,174400,1643109500,17490,17490,17490,17490,0
|
|
20230628,174300,1643109500,17490,17490,17490,17490,0
|
|
20230628,174200,1643109500,17490,17490,17490,17490,0
|
|
20230628,174100,1643109500,17490,17490,17490,17490,0
|
|
20230628,174000,1643109500,17490,17490,17490,17490,0
|
|
20230628,173900,1643109500,17490,17490,17490,17490,0
|
|
20230628,173800,1643109500,17490,17490,17490,17490,0
|
|
20230628,173700,1643109500,17490,17490,17490,17490,0
|
|
20230628,173600,1643109500,17490,17490,17490,17490,0
|
|
20230628,173500,1643109500,17490,17490,17490,17490,0
|
|
20230628,173400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,173300,1643109500,17490,17490,17490,17490,0
|
|
20230628,173200,1643109500,17490,17490,17490,17490,0
|
|
20230628,173100,1643109500,17490,17490,17490,17490,0
|
|
20230628,173000,1643109500,17490,17490,17490,17490,0
|
|
20230628,172900,1643109500,17490,17490,17490,17490,0
|
|
20230628,172800,1643109500,17490,17490,17490,17490,0
|
|
20230628,172700,1643109500,17490,17490,17490,17490,0
|
|
20230628,172600,1643109500,17490,17490,17490,17490,0
|
|
20230628,172500,1643109500,17490,17490,17490,17490,0
|
|
20230628,172400,1643109500,17490,17490,17490,17490,0
|
|
20230628,172300,1643109500,17490,17490,17490,17490,0
|
|
20230628,172200,1643109500,17490,17490,17490,17490,0
|
|
20230628,172100,1643109500,17490,17490,17490,17490,0
|
|
20230628,172000,1643109500,17490,17490,17490,17490,0
|
|
20230628,171900,1643109500,17490,17490,17490,17490,0
|
|
20230628,171800,1643109500,17490,17490,17490,17490,0
|
|
20230628,171700,1643109500,17490,17490,17490,17490,0
|
|
20230628,171600,1643109500,17490,17490,17490,17490,0
|
|
20230628,171500,1643109500,17490,17490,17490,17490,0
|
|
20230628,171400,1643109500,17490,17490,17490,17490,0
|
|
20230628,171300,1643109500,17490,17490,17490,17490,0
|
|
20230628,171200,1643109500,17490,17490,17490,17490,0
|
|
20230628,171100,1643109500,17490,17490,17490,17490,0
|
|
20230628,171000,1643109500,17490,17490,17490,17490,0
|
|
20230628,170900,1643109500,17490,17490,17490,17490,0
|
|
20230628,170800,1643109500,17490,17490,17490,17490,0
|
|
20230628,170700,1643109500,17490,17490,17490,17490,0
|
|
20230628,170600,1643109500,17490,17490,17490,17490,0
|
|
20230628,170500,1643109500,17490,17490,17490,17490,0
|
|
20230628,170400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,170300,1643109500,17490,17490,17490,17490,0
|
|
20230628,170200,1643109500,17490,17490,17490,17490,0
|
|
20230628,170100,1643109500,17490,17490,17490,17490,0
|
|
20230628,170000,1643109500,17490,17490,17490,17490,0
|
|
20230628,165900,1643109500,17490,17490,17490,17490,0
|
|
20230628,165800,1643109500,17490,17490,17490,17490,0
|
|
20230628,165700,1643109500,17490,17490,17490,17490,0
|
|
20230628,165600,1643109500,17490,17490,17490,17490,0
|
|
20230628,165500,1643109500,17490,17490,17490,17490,0
|
|
20230628,165400,1643109500,17490,17490,17490,17490,0
|
|
20230628,165300,1643109500,17490,17490,17490,17490,0
|
|
20230628,165200,1643109500,17490,17490,17490,17490,0
|
|
20230628,165100,1643109500,17490,17490,17490,17490,0
|
|
20230628,165000,1643109500,17490,17490,17490,17490,0
|
|
20230628,164900,1643109500,17490,17490,17490,17490,0
|
|
20230628,164800,1643109500,17490,17490,17490,17490,0
|
|
20230628,164700,1643109500,17490,17490,17490,17490,0
|
|
20230628,164600,1643109500,17490,17490,17490,17490,0
|
|
20230628,164500,1643109500,17490,17490,17490,17490,0
|
|
20230628,164400,1643109500,17490,17490,17490,17490,0
|
|
20230628,164300,1643109500,17490,17490,17490,17490,0
|
|
20230628,164200,1643109500,17490,17490,17490,17490,0
|
|
20230628,164100,1643109500,17490,17490,17490,17490,0
|
|
20230628,164000,1643109500,17490,17490,17490,17490,0
|
|
20230628,163900,1643109500,17490,17490,17490,17490,0
|
|
20230628,163800,1643109500,17490,17490,17490,17490,0
|
|
20230628,163700,1643109500,17490,17490,17490,17490,0
|
|
20230628,163600,1643109500,17490,17490,17490,17490,0
|
|
20230628,163500,1643109500,17490,17490,17490,17490,0
|
|
20230628,163400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,163300,1643109500,17490,17490,17490,17490,0
|
|
20230628,163200,1643109500,17490,17490,17490,17490,0
|
|
20230628,163100,1643109500,17490,17490,17490,17490,0
|
|
20230628,163000,1643109500,17490,17490,17490,17490,0
|
|
20230628,162900,1643109500,17490,17490,17490,17490,0
|
|
20230628,162800,1643109500,17490,17490,17490,17490,0
|
|
20230628,162700,1643109500,17490,17490,17490,17490,0
|
|
20230628,162600,1643109500,17490,17490,17490,17490,0
|
|
20230628,162500,1643109500,17490,17490,17490,17490,0
|
|
20230628,162400,1643109500,17490,17490,17490,17490,0
|
|
20230628,162300,1643109500,17490,17490,17490,17490,0
|
|
20230628,162200,1643109500,17490,17490,17490,17490,0
|
|
20230628,162100,1643109500,17490,17490,17490,17490,0
|
|
20230628,162000,1643109500,17490,17490,17490,17490,0
|
|
20230628,161900,1643109500,17490,17490,17490,17490,0
|
|
20230628,161800,1643109500,17490,17490,17490,17490,0
|
|
20230628,161700,1643109500,17490,17490,17490,17490,0
|
|
20230628,161600,1643109500,17490,17490,17490,17490,0
|
|
20230628,161500,1643109500,17490,17490,17490,17490,0
|
|
20230628,161400,1643109500,17490,17490,17490,17490,0
|
|
20230628,161300,1643109500,17490,17490,17490,17490,0
|
|
20230628,161200,1643109500,17490,17490,17490,17490,0
|
|
20230628,161100,1643109500,17490,17490,17490,17490,0
|
|
20230628,161000,1643109500,17490,17490,17490,17490,0
|
|
20230628,160900,1643109500,17490,17490,17490,17490,0
|
|
20230628,160800,1643109500,17490,17490,17490,17490,0
|
|
20230628,160700,1643109500,17490,17490,17490,17490,0
|
|
20230628,160600,1643109500,17490,17490,17490,17490,0
|
|
20230628,160500,1643109500,17490,17490,17490,17490,0
|
|
20230628,160400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,160300,1643109500,17490,17490,17490,17490,0
|
|
20230628,160200,1643109500,17490,17490,17490,17490,0
|
|
20230628,160100,1643109500,17490,17490,17490,17490,0
|
|
20230628,160000,1643109500,17490,17490,17490,17490,0
|
|
20230628,155900,1643109500,17490,17490,17490,17490,0
|
|
20230628,155800,1643109500,17490,17490,17490,17490,0
|
|
20230628,155700,1643109500,17490,17490,17490,17490,0
|
|
20230628,155600,1643109500,17490,17490,17490,17490,0
|
|
20230628,155500,1643109500,17490,17490,17490,17490,0
|
|
20230628,155400,1643109500,17490,17490,17490,17490,0
|
|
20230628,155300,1643109500,17490,17490,17490,17490,0
|
|
20230628,155200,1643109500,17490,17490,17490,17490,0
|
|
20230628,155100,1643109500,17490,17490,17490,17490,0
|
|
20230628,155000,1643109500,17490,17490,17490,17490,0
|
|
20230628,154900,1643109500,17490,17490,17490,17490,0
|
|
20230628,154800,1643109500,17490,17490,17490,17490,0
|
|
20230628,154700,1643109500,17490,17490,17490,17490,0
|
|
20230628,154600,1643109500,17490,17490,17490,17490,0
|
|
20230628,154500,1643109500,17490,17490,17490,17490,0
|
|
20230628,154400,1643109500,17490,17490,17490,17490,0
|
|
20230628,154300,1643109500,17490,17490,17490,17490,0
|
|
20230628,154200,1643109500,17490,17490,17490,17490,0
|
|
20230628,154100,1643109500,17490,17490,17490,17490,0
|
|
20230628,154000,1643109500,17490,17490,17490,17490,0
|
|
20230628,153900,1643109500,17490,17490,17490,17490,0
|
|
20230628,153800,1643109500,17490,17490,17490,17490,0
|
|
20230628,153700,1643109500,17490,17490,17490,17490,0
|
|
20230628,153600,1643109500,17490,17490,17490,17490,0
|
|
20230628,153500,1643109500,17490,17490,17490,17490,0
|
|
20230628,153400,1643109500,17490,17490,17490,17490,6874
|
|
20230628,153300,1643109500,17490,17490,17490,17490,0
|
|
20230628,153200,1643109500,17490,17490,17490,17490,0
|
|
20230628,153100,1643109500,17490,17490,17490,17490,0
|
|
20230628,153000,1643109500,17490,17490,17490,17490,6874
|
|
20230628,152900,1522883240,17430,17430,17430,17430,0
|
|
20230628,152800,1522883240,17430,17430,17430,17430,0
|
|
20230628,152700,1522883240,17430,17430,17430,17430,0
|
|
20230628,152600,1522883240,17430,17430,17430,17430,0
|
|
20230628,152500,1522883240,17430,17430,17430,17430,0
|
|
20230628,152400,1522883240,17430,17430,17430,17430,0
|
|
20230628,152300,1522883240,17430,17430,17430,17430,0
|
|
20230628,152200,1522883240,17430,17430,17430,17430,0
|
|
20230628,152100,1522883240,17430,17430,17430,17430,0
|
|
20230628,152000,1522883240,17430,17430,17430,17430,0
|
|
20230628,151900,1522883240,17430,17430,17430,17420,217
|
|
20230628,151800,1519101070,17420,17420,17420,17420,78
|
|
20230628,151700,1517742310,17420,17420,17430,17420,161
|
|
20230628,151600,1514936810,17420,17420,17430,17420,168
|
|
20230628,151500,1512009440,17420,17420,17420,17420,110
|
|
20230628,151400,1510093240,17420,17420,17420,17420,758
|
|
20230628,151300,1496888880,17420,17420,17430,17420,178
|
|
20230628,151200,1493787370,17420,17420,17430,17420,355
|
|
20230628,151100,1487600730,17420,17430,17430,17420,158
|
|
20230628,151000,1484847890,17420,17420,17430,17420,105
|
|
20230628,150900,1483018470,17420,17430,17430,17420,155
|
|
20230628,150800,1480317300,17430,17420,17430,17420,282
|
|
20230628,150700,1475402970,17420,17420,17430,17420,280
|
|
20230628,150600,1470523290,17420,17420,17430,17420,246
|
|
20230628,150500,1466236540,17420,17420,17430,17420,120
|
|
20230628,150400,1464146040,17430,17430,17430,17420,367
|
|
20230628,150300,1457750990,17430,17430,17440,17420,164
|
|
20230628,150200,1454892790,17430,17430,17430,17430,116
|
|
20230628,150100,1452870910,17430,17430,17430,17430,105
|
|
20230628,150000,1451040760,17430,17430,17440,17430,132
|
|
20230628,145900,1448739800,17430,17430,17440,17430,102
|
|
20230628,145800,1446961890,17430,17430,17430,17430,129
|
|
20230628,145700,1444713420,17430,17430,17430,17430,85
|
|
20230628,145600,1443231870,17430,17430,17440,17430,120
|
|
20230628,145500,1441140230,17430,17430,17440,17430,115
|
|
20230628,145400,1439135460,17440,17430,17440,17430,386
|
|
20230628,145300,1432406760,17430,17430,17430,17430,489
|
|
20230628,145200,1423883490,17440,17430,17440,17430,334
|
|
20230628,145100,1418059370,17430,17430,17430,17430,134
|
|
20230628,145000,1415723750,17430,17430,17430,17430,247
|
|
20230628,144900,1411418540,17430,17430,17440,17430,144
|
|
20230628,144800,1408908610,17430,17430,17430,17430,104
|
|
20230628,144700,1407095890,17430,17440,17440,17430,133
|
|
20230628,144600,1404777500,17430,17430,17430,17430,87
|
|
20230628,144500,1403261090,17440,17440,17440,17430,706
|
|
20230628,144400,1390949100,17440,17430,17440,17430,209
|
|
20230628,144300,1387305720,17430,17440,17440,17430,252
|
|
20230628,144200,1382911180,17450,17450,17450,17440,106
|
|
20230628,144100,1381062490,17440,17440,17440,17440,144
|
|
20230628,144000,1378551130,17440,17440,17440,17440,90
|
|
20230628,143900,1376981530,17440,17440,17440,17440,131
|
|
20230628,143800,1374696890,17440,17440,17440,17440,166
|
|
20230628,143700,1371801850,17440,17440,17450,17440,127
|
|
20230628,143600,1369586930,17450,17450,17450,17440,30
|
|
20230628,143500,1369063440,17450,17440,17450,17440,50
|
|
20230628,143400,1368191340,17440,17440,17440,17440,268
|
|
20230628,143300,1363517420,17440,17440,17440,17440,796
|
|
20230628,143200,1349635180,17440,17440,17440,17440,518
|
|
20230628,143100,1340601260,17430,17430,17430,17430,10
|
|
20230628,143000,1340426960,17430,17440,17440,17430,240
|
|
20230628,142900,1336243750,17440,17440,17440,17430,31
|
|
20230628,142800,1335703360,17430,17430,17430,17430,320
|
|
20230628,142700,1330125760,17430,17440,17440,17430,183
|
|
20230628,142600,1326935970,17440,17440,17440,17440,57
|
|
20230628,142500,1325941890,17440,17440,17440,17440,243
|
|
20230628,142400,1321703970,17440,17440,17440,17440,319
|
|
20230628,142300,1316140610,17440,17450,17450,17440,167
|
|
20230628,142200,1313228070,17450,17440,17450,17440,85
|
|
20230628,142100,1311745620,17440,17440,17440,17440,519
|
|
20230628,142000,1302694260,17440,17450,17450,17440,82
|
|
20230628,141900,1301264170,17450,17440,17450,17440,360
|
|
20230628,141800,1294983770,17450,17450,17450,17450,355
|
|
20230628,141700,1288789020,17450,17470,17470,17450,124
|
|
20230628,141600,1286624730,17470,17460,17470,17460,344
|
|
20230628,141500,1280618390,17470,17460,17470,17460,207
|
|
20230628,141400,1277004000,17460,17460,17460,17460,161
|
|
20230628,141300,1274192940,17460,17460,17460,17460,478
|
|
20230628,141200,1265847060,17460,17460,17460,17460,80
|
|
20230628,141100,1264450260,17470,17460,17470,17460,122
|
|
20230628,141000,1262318940,17470,17470,17470,17460,1440
|
|
20230628,140900,1237163740,17470,17470,17470,17470,234
|
|
20230628,140800,1233075760,17480,17470,17480,17470,430
|
|
20230628,140700,1225563640,17470,17470,17480,17470,211
|
|
20230628,140600,1221876960,17480,17470,17480,17470,81
|
|
20230628,140500,1220461880,17470,17470,17470,17470,243
|
|
20230628,140400,1216216670,17470,17470,17470,17470,227
|
|
20230628,140300,1212250980,17470,17480,17480,17470,233
|
|
20230628,140200,1208178950,17480,17480,17480,17480,354
|
|
20230628,140100,1201991030,17480,17480,17480,17480,149
|
|
20230628,140000,1199386510,17480,17480,17480,17480,185
|
|
20230628,135900,1196152710,17490,17500,17500,17490,112
|
|
20230628,135800,1194193270,17500,17480,17510,17470,811
|
|
20230628,135700,1180008090,17480,17480,17480,17480,433
|
|
20230628,135600,1172439250,17480,17480,17490,17480,241
|
|
20230628,135500,1168226550,17490,17490,17490,17490,2
|
|
20230628,135400,1168191570,17490,17480,17490,17480,192
|
|
20230628,135300,1164835110,17480,17480,17480,17480,413
|
|
20230628,135200,1157615870,17480,17490,17490,17480,201
|
|
20230628,135100,1154102100,17490,17490,17490,17480,71
|
|
20230628,135000,1152860320,17490,17490,17490,17480,457
|
|
20230628,134900,1144867400,17490,17490,17490,17490,80
|
|
20230628,134800,1143468200,17490,17500,17500,17490,3
|
|
20230628,134700,1143415720,17490,17490,17490,17490,42
|
|
20230628,134600,1142681140,17490,17490,17490,17490,1
|
|
20230628,134500,1142663650,17490,17490,17500,17490,598
|
|
20230628,134400,1132204050,17480,17480,17480,17480,1
|
|
20230628,134300,1132186570,17480,17480,17490,17480,25
|
|
20230628,134200,1131749360,17480,17480,17480,17480,11
|
|
20230628,134100,1131557080,17490,17490,17490,17490,1
|
|
20230628,134000,1131539590,17480,17490,17490,17480,42
|
|
20230628,133900,1130805030,17480,17480,17480,17480,0
|
|
20230628,133800,1130805030,17480,17490,17490,17480,5
|
|
20230628,133700,1130717600,17480,17480,17480,17480,24
|
|
20230628,133600,1130298080,17490,17490,17490,17480,26
|
|
20230628,133500,1129843370,17490,17480,17490,17480,4
|
|
20230628,133400,1129773440,17490,17490,17490,17490,101
|
|
20230628,133300,1128006950,17490,17490,17490,17490,1
|
|
20230628,133200,1127989460,17490,17490,17490,17490,200
|
|
20230628,133100,1124491460,17480,17480,17480,17480,0
|
|
20230628,133000,1124491460,17480,17490,17490,17480,35
|
|
20230628,132900,1123879340,17490,17490,17490,17490,1
|
|
20230628,132800,1123861850,17490,17490,17490,17490,1187
|
|
20230628,132700,1103101220,17480,17480,17480,17480,353
|
|
20230628,132600,1096930780,17470,17470,17470,17470,0
|
|
20230628,132500,1096930780,17470,17480,17480,17470,170
|
|
20230628,132400,1093959200,17480,17480,17480,17480,62
|
|
20230628,132300,1092875440,17480,17480,17480,17480,81
|
|
20230628,132200,1091459560,17480,17480,17480,17480,5
|
|
20230628,132100,1091372160,17480,17480,17480,17480,149
|
|
20230628,132000,1088767640,17480,17470,17480,17470,287
|
|
20230628,131900,1083753710,17470,17470,17470,17470,282
|
|
20230628,131800,1078827170,17470,17470,17470,17470,301
|
|
20230628,131700,1073568700,17460,17460,17460,17460,30
|
|
20230628,131600,1073044900,17470,17470,17470,17470,884
|
|
20230628,131500,1057601420,17470,17470,17470,17470,398
|
|
20230628,131400,1050648360,17470,17470,17470,17460,159
|
|
20230628,131300,1047871780,17470,17470,17470,17470,572
|
|
20230628,131200,1037878940,17460,17460,17460,17460,101
|
|
20230628,131100,1036115480,17470,17450,17470,17450,1068
|
|
20230628,131000,1017467500,17460,17450,17460,17450,1933
|
|
20230628,130900,983736240,17440,17450,17450,17440,31
|
|
20230628,130800,983195590,17440,17440,17440,17440,50
|
|
20230628,130700,982323590,17450,17450,17450,17450,10
|
|
20230628,130600,982149090,17450,17440,17450,17440,7
|
|
20230628,130500,982027000,17440,17440,17440,17440,72
|
|
20230628,130400,980771320,17450,17450,17450,17450,0
|
|
20230628,130300,980771320,17450,17450,17450,17450,900
|
|
20230628,130200,965066320,17450,17450,17450,17450,1
|
|
20230628,130100,965048870,17450,17460,17460,17450,5
|
|
20230628,130000,964961580,17460,17460,17460,17460,8
|
|
20230628,125900,964821900,17450,17450,17450,17450,8
|
|
20230628,125800,964682300,17460,17460,17460,17460,40
|
|
20230628,125700,963983900,17450,17450,17450,17450,0
|
|
20230628,125600,963983900,17450,17450,17450,17450,22
|
|
20230628,125500,963600000,17460,17460,17460,17460,264
|
|
20230628,125400,958990560,17460,17460,17460,17460,10
|
|
20230628,125300,958815960,17460,17450,17460,17450,108
|
|
20230628,125200,956931340,17460,17450,17460,17450,119
|
|
20230628,125100,954854690,17460,17460,17460,17460,102
|
|
20230628,125000,953073770,17450,17450,17450,17450,1
|
|
20230628,124900,953056320,17460,17460,17460,17460,100
|
|
20230628,124800,951310320,17450,17450,17450,17450,22
|
|
20230628,124700,950926420,17460,17460,17460,17460,41
|
|
20230628,124600,950210560,17460,17460,17460,17460,11
|
|
20230628,124500,950018500,17460,17460,17460,17460,13
|
|
20230628,124400,949791520,17460,17460,17460,17460,2
|
|
20230628,124300,949756600,17460,17450,17460,17450,47
|
|
20230628,124200,948936240,17450,17450,17450,17450,500
|
|
20230628,124100,940211240,17460,17460,17460,17460,16
|
|
20230628,124000,939931880,17460,17460,17460,17460,10
|
|
20230628,123900,939757280,17460,17450,17460,17450,56
|
|
20230628,123800,938780020,17450,17450,17450,17450,23
|
|
20230628,123700,938378670,17460,17460,17460,17460,168
|
|
20230628,123600,935445390,17450,17450,17450,17450,0
|
|
20230628,123500,935445390,17450,17450,17450,17450,36
|
|
20230628,123400,934817190,17450,17450,17450,17450,1
|
|
20230628,123300,934799740,17450,17450,17450,17450,6
|
|
20230628,123200,934695040,17460,17460,17460,17460,1
|
|
20230628,123100,934677580,17450,17450,17450,17450,1
|
|
20230628,123000,934660130,17460,17460,17460,17460,0
|
|
20230628,122900,934660130,17460,17460,17460,17460,389
|
|
20230628,122800,927868190,17450,17450,17450,17450,50
|
|
20230628,122700,926995690,17450,17460,17460,17450,87
|
|
20230628,122600,925477240,17450,17460,17460,17450,52
|
|
20230628,122500,924569820,17460,17460,17460,17460,2
|
|
20230628,122400,924534900,17460,17460,17460,17460,13
|
|
20230628,122300,924307920,17460,17460,17460,17460,10
|
|
20230628,122200,924133320,17460,17460,17460,17460,21
|
|
20230628,122100,923766660,17460,17460,17460,17460,0
|
|
20230628,122000,923766660,17460,17450,17460,17450,408
|
|
20230628,121900,916646580,17460,17470,17470,17460,313
|
|
20230628,121800,911181570,17470,17470,17470,17470,45
|
|
20230628,121700,910395420,17470,17470,17470,17470,16
|
|
20230628,121600,910115900,17470,17470,17470,17470,57
|
|
20230628,121500,909120110,17470,17470,17470,17470,38
|
|
20230628,121400,908456250,17470,17470,17470,17470,0
|
|
20230628,121300,908456250,17470,17470,17470,17470,11
|
|
20230628,121200,908264080,17470,17470,17470,17470,81
|
|
20230628,121100,906849010,17460,17460,17460,17460,18
|
|
20230628,121000,906534730,17460,17460,17460,17460,61
|
|
20230628,120900,905469670,17460,17460,17460,17460,3
|
|
20230628,120800,905417290,17460,17460,17460,17460,63
|
|
20230628,120700,904317310,17460,17470,17470,17460,672
|
|
20230628,120600,892584180,17470,17470,17470,17470,5
|
|
20230628,120500,892496830,17470,17470,17470,17470,1
|
|
20230628,120400,892479360,17460,17460,17460,17460,54
|
|
20230628,120300,891536520,17460,17460,17460,17460,0
|
|
20230628,120200,891536520,17460,17460,17460,17460,24
|
|
20230628,120100,891117480,17470,17470,17470,17470,23
|
|
20230628,120000,890715670,17470,17470,17470,17460,411
|
|
20230628,115900,883535510,17470,17470,17470,17460,248
|
|
20230628,115800,879203230,17470,17460,17470,17460,11
|
|
20230628,115700,879011160,17460,17470,17470,17460,10
|
|
20230628,115600,878836470,17460,17460,17460,17460,75
|
|
20230628,115500,877526970,17470,17470,17470,17470,7
|
|
20230628,115400,877404680,17460,17470,17470,17460,24
|
|
20230628,115300,876985600,17460,17470,17470,17460,19
|
|
20230628,115200,876653730,17470,17470,17470,17470,11
|
|
20230628,115100,876461560,17470,17470,17470,17470,1
|
|
20230628,115000,876444090,17470,17470,17470,17470,128
|
|
20230628,114900,874207930,17470,17470,17470,17470,60
|
|
20230628,114800,873159730,17460,17460,17460,17460,1
|
|
20230628,114700,873142270,17460,17460,17460,17460,0
|
|
20230628,114600,873142270,17460,17460,17460,17460,0
|
|
20230628,114500,873142270,17460,17460,17460,17460,17
|
|
20230628,114400,872845450,17470,17470,17470,17470,1
|
|
20230628,114300,872827980,17460,17460,17460,17460,0
|
|
20230628,114200,872827980,17460,17460,17460,17460,0
|
|
20230628,114100,872827980,17460,17460,17460,17460,275
|
|
20230628,114000,868026480,17460,17460,17460,17460,40
|
|
20230628,113900,867328080,17460,17460,17460,17460,8
|
|
20230628,113800,867188400,17460,17460,17460,17460,2
|
|
20230628,113700,867153480,17460,17460,17460,17460,0
|
|
20230628,113600,867153480,17460,17460,17460,17460,256
|
|
20230628,113500,862683720,17460,17460,17460,17460,0
|
|
20230628,113400,862683720,17460,17470,17470,17460,5
|
|
20230628,113300,862596410,17460,17460,17460,17460,1403
|
|
20230628,113200,838100030,17470,17470,17470,17470,62
|
|
20230628,113100,837016890,17470,17470,17470,17470,20
|
|
20230628,113000,836667490,17470,17470,17470,17470,221
|
|
20230628,112900,832806620,17470,17470,17470,17470,17
|
|
20230628,112800,832509630,17470,17470,17470,17460,125
|
|
20230628,112700,830326110,17470,17470,17470,17470,6
|
|
20230628,112600,830221290,17460,17460,17460,17460,0
|
|
20230628,112500,830221290,17460,17460,17460,17460,1
|
|
20230628,112400,830203830,17460,17460,17460,17460,10
|
|
20230628,112300,830029230,17460,17460,17460,17460,9
|
|
20230628,112200,829872090,17470,17470,17470,17470,2
|
|
20230628,112100,829837150,17470,17460,17470,17460,27
|
|
20230628,112000,829365610,17470,17460,17470,17460,30
|
|
20230628,111900,828841710,17460,17460,17460,17460,0
|
|
20230628,111800,828841710,17460,17460,17460,17460,121
|
|
20230628,111700,826729050,17470,17470,17470,17470,0
|
|
20230628,111600,826729050,17470,17470,17470,17470,190
|
|
20230628,111500,823409750,17480,17480,17480,17480,407
|
|
20230628,111400,816295390,17490,17490,17490,17490,0
|
|
20230628,111300,816295390,17490,17490,17490,17490,24
|
|
20230628,111200,815875630,17490,17480,17490,17480,542
|
|
20230628,111100,806396100,17490,17490,17490,17490,25
|
|
20230628,111000,805958850,17480,17480,17480,17480,106
|
|
20230628,110900,804105970,17490,17490,17490,17490,3
|
|
20230628,110800,804053500,17490,17490,17490,17490,24
|
|
20230628,110700,803633740,17490,17490,17490,17480,51
|
|
20230628,110600,802741990,17490,17490,17490,17490,4
|
|
20230628,110500,802672030,17480,17480,17480,17480,90
|
|
20230628,110400,801098830,17480,17480,17480,17480,324
|
|
20230628,110300,795435310,17480,17480,17480,17480,30
|
|
20230628,110200,794910910,17490,17490,17490,17490,100
|
|
20230628,110100,793161910,17490,17480,17490,17480,31
|
|
20230628,110000,792620020,17480,17480,17480,17480,6
|
|
20230628,105900,792515140,17480,17480,17480,17480,26
|
|
20230628,105800,792060660,17490,17490,17490,17490,0
|
|
20230628,105700,792060660,17490,17490,17490,17490,250
|
|
20230628,105600,787688160,17490,17490,17490,17490,121
|
|
20230628,105500,785571870,17500,17500,17500,17500,500
|
|
20230628,105400,776821870,17510,17510,17510,17510,10
|
|
20230628,105300,776646770,17510,17510,17510,17510,44
|
|
20230628,105200,775876330,17510,17510,17520,17510,207
|
|
20230628,105100,772251750,17520,17520,17520,17520,13
|
|
20230628,105000,772023990,17520,17520,17520,17520,10
|
|
20230628,104900,771848790,17520,17520,17520,17510,25
|
|
20230628,104800,771411020,17510,17510,17510,17510,2
|
|
20230628,104700,771376000,17510,17510,17510,17510,51
|
|
20230628,104600,770482990,17520,17520,17520,17520,3
|
|
20230628,104500,770430430,17510,17510,17510,17510,111
|
|
20230628,104400,768486820,17510,17520,17520,17510,72
|
|
20230628,104300,767225520,17530,17520,17530,17520,331
|
|
20230628,104200,761426290,17530,17530,17530,17530,305
|
|
20230628,104100,756079640,17540,17540,17540,17540,30
|
|
20230628,104000,755553440,17530,17530,17530,17530,11
|
|
20230628,103900,755360610,17530,17530,17530,17530,63
|
|
20230628,103800,754256220,17530,17530,17530,17530,8
|
|
20230628,103700,754115980,17530,17530,17530,17530,48
|
|
20230628,103600,753274540,17530,17530,17530,17530,11
|
|
20230628,103500,753081710,17530,17530,17530,17530,866
|
|
20230628,103400,737900730,17530,17530,17530,17530,0
|
|
20230628,103300,737900730,17530,17530,17530,17530,481
|
|
20230628,103200,729468800,17530,17530,17530,17530,163
|
|
20230628,103100,726611410,17530,17530,17530,17530,1
|
|
20230628,103000,726593880,17530,17530,17530,17530,1
|
|
20230628,102900,726576350,17520,17530,17530,17520,37
|
|
20230628,102800,725928010,17520,17520,17520,17520,285
|
|
20230628,102700,720934810,17520,17520,17520,17520,4
|
|
20230628,102600,720864730,17530,17530,17530,17530,198
|
|
20230628,102500,717393790,17530,17530,17530,17530,16
|
|
20230628,102400,717113310,17520,17520,17520,17520,0
|
|
20230628,102300,717113310,17520,17530,17530,17520,301
|
|
20230628,102200,711839780,17520,17510,17520,17510,150
|
|
20230628,102100,709212750,17510,17490,17510,17490,1132
|
|
20230628,102000,689404000,17490,17490,17490,17490,8
|
|
20230628,101900,689264080,17480,17470,17480,17460,352
|
|
20230628,101800,683113950,17470,17480,17480,17470,332
|
|
20230628,101700,677311150,17490,17490,17500,17480,166
|
|
20230628,101600,674408000,17500,17500,17500,17500,1159
|
|
20230628,101500,654125500,17500,17510,17510,17500,976
|
|
20230628,101400,637045250,17510,17500,17510,17500,8
|
|
20230628,101300,636905190,17500,17500,17510,17500,129
|
|
20230628,101200,634647670,17500,17510,17510,17500,13
|
|
20230628,101100,634420160,17510,17510,17510,17510,2
|
|
20230628,101000,634385140,17510,17510,17510,17510,401
|
|
20230628,100900,627363630,17510,17520,17520,17510,140
|
|
20230628,100800,624911230,17520,17510,17520,17510,151
|
|
20230628,100700,622266580,17520,17520,17520,17520,0
|
|
20230628,100600,622266580,17520,17520,17520,17510,27
|
|
20230628,100500,621793550,17510,17510,17510,17510,2
|
|
20230628,100400,621758530,17520,17520,17520,17520,30
|
|
20230628,100300,621232930,17510,17530,17530,17510,290
|
|
20230628,100200,616152030,17530,17530,17530,17530,373
|
|
20230628,100100,609613340,17540,17540,17540,17540,3
|
|
20230628,100000,609560720,17530,17550,17550,17530,203
|
|
20230628,095900,605998090,17540,17550,17550,17540,314
|
|
20230628,095800,600490520,17550,17540,17550,17540,15
|
|
20230628,095700,600227280,17540,17540,17540,17540,40
|
|
20230628,095600,599525680,17540,17540,17540,17540,1053
|
|
20230628,095500,581056060,17540,17540,17540,17540,1570
|
|
20230628,095400,553518260,17550,17530,17550,17530,1414
|
|
20230628,095300,528715970,17530,17530,17540,17530,21
|
|
20230628,095200,528347760,17540,17530,17540,17530,19
|
|
20230628,095100,528014630,17540,17540,17540,17540,15
|
|
20230628,095000,527751530,17530,17530,17530,17530,493
|
|
20230628,094900,519109240,17520,17520,17520,17520,92
|
|
20230628,094800,517497400,17520,17520,17520,17520,23
|
|
20230628,094700,517094440,17520,17530,17530,17520,109
|
|
20230628,094600,515184670,17510,17520,17530,17510,279
|
|
20230628,094500,510296850,17510,17520,17530,17510,254
|
|
20230628,094400,505845700,17520,17520,17520,17520,81
|
|
20230628,094300,504426580,17510,17520,17520,17510,233
|
|
20230628,094200,500345420,17520,17520,17520,17520,433
|
|
20230628,094100,492759260,17520,17530,17530,17520,171
|
|
20230628,094000,489763260,17520,17530,17530,17520,426
|
|
20230628,093900,482296060,17530,17540,17540,17530,408
|
|
20230628,093800,475142600,17530,17530,17540,17530,380
|
|
20230628,093700,468478230,17530,17520,17530,17520,658
|
|
20230628,093600,456947000,17520,17510,17520,17510,239
|
|
20230628,093500,452759980,17510,17500,17510,17500,548
|
|
20230628,093400,443168810,17500,17480,17500,17480,603
|
|
20230628,093300,432622810,17470,17470,17470,17470,145
|
|
20230628,093200,430089660,17460,17450,17460,17450,119
|
|
20230628,093100,428012220,17460,17450,17460,17450,6
|
|
20230628,093000,427907510,17460,17480,17480,17460,837
|
|
20230628,092900,413284880,17480,17480,17480,17480,986
|
|
20230628,092800,396049600,17470,17470,17470,17470,970
|
|
20230628,092700,379103700,17470,17460,17470,17460,77
|
|
20230628,092600,377759270,17460,17470,17470,17460,117
|
|
20230628,092500,375715730,17470,17470,17470,17460,168
|
|
20230628,092400,372780820,17470,17460,17470,17460,1122
|
|
20230628,092300,353179490,17460,17470,17470,17460,109
|
|
20230628,092200,351276340,17460,17450,17460,17450,1424
|
|
20230628,092100,326420530,17450,17430,17450,17430,626
|
|
20230628,092000,315502990,17430,17430,17430,17430,189
|
|
20230628,091900,312208720,17430,17420,17430,17420,470
|
|
20230628,091800,304017140,17420,17430,17430,17420,413
|
|
20230628,091700,296818650,17430,17430,17440,17420,800
|
|
20230628,091600,282871050,17430,17420,17430,17420,415
|
|
20230628,091500,275639240,17420,17410,17420,17400,62
|
|
20230628,091400,274559800,17410,17410,17410,17390,343
|
|
20230628,091300,268590990,17410,17410,17410,17410,32
|
|
20230628,091200,268033870,17410,17450,17450,17410,685
|
|
20230628,091100,256106840,17470,17410,17480,17410,5005
|
|
20230628,091000,168664640,17410,17390,17410,17390,248
|
|
20230628,090900,164350460,17390,17390,17390,17390,246
|
|
20230628,090800,160072520,17380,17370,17380,17370,46
|
|
20230628,090700,159273470,17370,17370,17380,17360,493
|
|
20230628,090600,150712550,17370,17370,17370,17360,119
|
|
20230628,090500,148645800,17390,17370,17390,17360,450
|
|
20230628,090400,140832950,17370,17420,17420,17360,752
|
|
20230628,090300,127759660,17420,17430,17440,17420,1626
|
|
20230628,090200,99422680,17430,17440,17440,17430,153
|
|
20230628,090100,96754660,17430,17440,17450,17420,638
|
|
20230628,090000,85631380,17450,17420,17450,17420,4908
|