643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,193900,1052151170,14380,14380,14380,14380,0
|
|
20230628,193800,1052151170,14380,14380,14380,14380,0
|
|
20230628,193700,1052151170,14380,14380,14380,14380,0
|
|
20230628,193600,1052151170,14380,14380,14380,14380,0
|
|
20230628,193500,1052151170,14380,14380,14380,14380,0
|
|
20230628,193400,1052151170,14380,14380,14380,14380,0
|
|
20230628,193300,1052151170,14380,14380,14380,14380,0
|
|
20230628,193200,1052151170,14380,14380,14380,14380,0
|
|
20230628,193100,1052151170,14380,14380,14380,14380,0
|
|
20230628,193000,1052151170,14380,14380,14380,14380,0
|
|
20230628,192900,1052151170,14380,14380,14380,14380,0
|
|
20230628,192800,1052151170,14380,14380,14380,14380,0
|
|
20230628,192700,1052151170,14380,14380,14380,14380,0
|
|
20230628,192600,1052151170,14380,14380,14380,14380,0
|
|
20230628,192500,1052151170,14380,14380,14380,14380,0
|
|
20230628,192400,1052151170,14380,14380,14380,14380,0
|
|
20230628,192300,1052151170,14380,14380,14380,14380,0
|
|
20230628,192200,1052151170,14380,14380,14380,14380,0
|
|
20230628,192100,1052151170,14380,14380,14380,14380,0
|
|
20230628,192000,1052151170,14380,14380,14380,14380,0
|
|
20230628,191900,1052151170,14380,14380,14380,14380,0
|
|
20230628,191800,1052151170,14380,14380,14380,14380,0
|
|
20230628,191700,1052151170,14380,14380,14380,14380,0
|
|
20230628,191600,1052151170,14380,14380,14380,14380,0
|
|
20230628,191500,1052151170,14380,14380,14380,14380,0
|
|
20230628,191400,1052151170,14380,14380,14380,14380,0
|
|
20230628,191300,1052151170,14380,14380,14380,14380,0
|
|
20230628,191200,1052151170,14380,14380,14380,14380,0
|
|
20230628,191100,1052151170,14380,14380,14380,14380,0
|
|
20230628,191000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,190900,1052151170,14380,14380,14380,14380,0
|
|
20230628,190800,1052151170,14380,14380,14380,14380,0
|
|
20230628,190700,1052151170,14380,14380,14380,14380,0
|
|
20230628,190600,1052151170,14380,14380,14380,14380,0
|
|
20230628,190500,1052151170,14380,14380,14380,14380,0
|
|
20230628,190400,1052151170,14380,14380,14380,14380,0
|
|
20230628,190300,1052151170,14380,14380,14380,14380,0
|
|
20230628,190200,1052151170,14380,14380,14380,14380,0
|
|
20230628,190100,1052151170,14380,14380,14380,14380,0
|
|
20230628,190000,1052151170,14380,14380,14380,14380,0
|
|
20230628,185900,1052151170,14380,14380,14380,14380,0
|
|
20230628,185800,1052151170,14380,14380,14380,14380,0
|
|
20230628,185700,1052151170,14380,14380,14380,14380,0
|
|
20230628,185600,1052151170,14380,14380,14380,14380,0
|
|
20230628,185500,1052151170,14380,14380,14380,14380,0
|
|
20230628,185400,1052151170,14380,14380,14380,14380,0
|
|
20230628,185300,1052151170,14380,14380,14380,14380,0
|
|
20230628,185200,1052151170,14380,14380,14380,14380,0
|
|
20230628,185100,1052151170,14380,14380,14380,14380,0
|
|
20230628,185000,1052151170,14380,14380,14380,14380,0
|
|
20230628,184900,1052151170,14380,14380,14380,14380,0
|
|
20230628,184800,1052151170,14380,14380,14380,14380,0
|
|
20230628,184700,1052151170,14380,14380,14380,14380,0
|
|
20230628,184600,1052151170,14380,14380,14380,14380,0
|
|
20230628,184500,1052151170,14380,14380,14380,14380,0
|
|
20230628,184400,1052151170,14380,14380,14380,14380,0
|
|
20230628,184300,1052151170,14380,14380,14380,14380,0
|
|
20230628,184200,1052151170,14380,14380,14380,14380,0
|
|
20230628,184100,1052151170,14380,14380,14380,14380,0
|
|
20230628,184000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,183900,1052151170,14380,14380,14380,14380,0
|
|
20230628,183800,1052151170,14380,14380,14380,14380,0
|
|
20230628,183700,1052151170,14380,14380,14380,14380,0
|
|
20230628,183600,1052151170,14380,14380,14380,14380,0
|
|
20230628,183500,1052151170,14380,14380,14380,14380,0
|
|
20230628,183400,1052151170,14380,14380,14380,14380,0
|
|
20230628,183300,1052151170,14380,14380,14380,14380,0
|
|
20230628,183200,1052151170,14380,14380,14380,14380,0
|
|
20230628,183100,1052151170,14380,14380,14380,14380,0
|
|
20230628,183000,1052151170,14380,14380,14380,14380,0
|
|
20230628,182900,1052151170,14380,14380,14380,14380,0
|
|
20230628,182800,1052151170,14380,14380,14380,14380,0
|
|
20230628,182700,1052151170,14380,14380,14380,14380,0
|
|
20230628,182600,1052151170,14380,14380,14380,14380,0
|
|
20230628,182500,1052151170,14380,14380,14380,14380,0
|
|
20230628,182400,1052151170,14380,14380,14380,14380,0
|
|
20230628,182300,1052151170,14380,14380,14380,14380,0
|
|
20230628,182200,1052151170,14380,14380,14380,14380,0
|
|
20230628,182100,1052151170,14380,14380,14380,14380,0
|
|
20230628,182000,1052151170,14380,14380,14380,14380,0
|
|
20230628,181900,1052151170,14380,14380,14380,14380,0
|
|
20230628,181800,1052151170,14380,14380,14380,14380,0
|
|
20230628,181700,1052151170,14380,14380,14380,14380,0
|
|
20230628,181600,1052151170,14380,14380,14380,14380,0
|
|
20230628,181500,1052151170,14380,14380,14380,14380,0
|
|
20230628,181400,1052151170,14380,14380,14380,14380,0
|
|
20230628,181300,1052151170,14380,14380,14380,14380,0
|
|
20230628,181200,1052151170,14380,14380,14380,14380,0
|
|
20230628,181100,1052151170,14380,14380,14380,14380,0
|
|
20230628,181000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,180900,1052151170,14380,14380,14380,14380,0
|
|
20230628,180800,1052151170,14380,14380,14380,14380,0
|
|
20230628,180700,1052151170,14380,14380,14380,14380,0
|
|
20230628,180600,1052151170,14380,14380,14380,14380,0
|
|
20230628,180500,1052151170,14380,14380,14380,14380,0
|
|
20230628,180400,1052151170,14380,14380,14380,14380,0
|
|
20230628,180300,1052151170,14380,14380,14380,14380,0
|
|
20230628,180200,1052151170,14380,14380,14380,14380,0
|
|
20230628,180100,1052151170,14380,14380,14380,14380,0
|
|
20230628,180000,1052151170,14380,14380,14380,14380,0
|
|
20230628,175900,1052151170,14380,14380,14380,14380,0
|
|
20230628,175800,1052151170,14380,14380,14380,14380,0
|
|
20230628,175700,1052151170,14380,14380,14380,14380,0
|
|
20230628,175600,1052151170,14380,14380,14380,14380,0
|
|
20230628,175500,1052151170,14380,14380,14380,14380,0
|
|
20230628,175400,1052151170,14380,14380,14380,14380,0
|
|
20230628,175300,1052151170,14380,14380,14380,14380,0
|
|
20230628,175200,1052151170,14380,14380,14380,14380,0
|
|
20230628,175100,1052151170,14380,14380,14380,14380,0
|
|
20230628,175000,1052151170,14380,14380,14380,14380,0
|
|
20230628,174900,1052151170,14380,14380,14380,14380,0
|
|
20230628,174800,1052151170,14380,14380,14380,14380,0
|
|
20230628,174700,1052151170,14380,14380,14380,14380,0
|
|
20230628,174600,1052151170,14380,14380,14380,14380,0
|
|
20230628,174500,1052151170,14380,14380,14380,14380,0
|
|
20230628,174400,1052151170,14380,14380,14380,14380,0
|
|
20230628,174300,1052151170,14380,14380,14380,14380,0
|
|
20230628,174200,1052151170,14380,14380,14380,14380,0
|
|
20230628,174100,1052151170,14380,14380,14380,14380,0
|
|
20230628,174000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,173900,1052151170,14380,14380,14380,14380,0
|
|
20230628,173800,1052151170,14380,14380,14380,14380,0
|
|
20230628,173700,1052151170,14380,14380,14380,14380,0
|
|
20230628,173600,1052151170,14380,14380,14380,14380,0
|
|
20230628,173500,1052151170,14380,14380,14380,14380,0
|
|
20230628,173400,1052151170,14380,14380,14380,14380,0
|
|
20230628,173300,1052151170,14380,14380,14380,14380,0
|
|
20230628,173200,1052151170,14380,14380,14380,14380,0
|
|
20230628,173100,1052151170,14380,14380,14380,14380,0
|
|
20230628,173000,1052151170,14380,14380,14380,14380,0
|
|
20230628,172900,1052151170,14380,14380,14380,14380,0
|
|
20230628,172800,1052151170,14380,14380,14380,14380,0
|
|
20230628,172700,1052151170,14380,14380,14380,14380,0
|
|
20230628,172600,1052151170,14380,14380,14380,14380,0
|
|
20230628,172500,1052151170,14380,14380,14380,14380,0
|
|
20230628,172400,1052151170,14380,14380,14380,14380,0
|
|
20230628,172300,1052151170,14380,14380,14380,14380,0
|
|
20230628,172200,1052151170,14380,14380,14380,14380,0
|
|
20230628,172100,1052151170,14380,14380,14380,14380,0
|
|
20230628,172000,1052151170,14380,14380,14380,14380,0
|
|
20230628,171900,1052151170,14380,14380,14380,14380,0
|
|
20230628,171800,1052151170,14380,14380,14380,14380,0
|
|
20230628,171700,1052151170,14380,14380,14380,14380,0
|
|
20230628,171600,1052151170,14380,14380,14380,14380,0
|
|
20230628,171500,1052151170,14380,14380,14380,14380,0
|
|
20230628,171400,1052151170,14380,14380,14380,14380,0
|
|
20230628,171300,1052151170,14380,14380,14380,14380,0
|
|
20230628,171200,1052151170,14380,14380,14380,14380,0
|
|
20230628,171100,1052151170,14380,14380,14380,14380,0
|
|
20230628,171000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,170900,1052151170,14380,14380,14380,14380,0
|
|
20230628,170800,1052151170,14380,14380,14380,14380,0
|
|
20230628,170700,1052151170,14380,14380,14380,14380,0
|
|
20230628,170600,1052151170,14380,14380,14380,14380,0
|
|
20230628,170500,1052151170,14380,14380,14380,14380,0
|
|
20230628,170400,1052151170,14380,14380,14380,14380,0
|
|
20230628,170300,1052151170,14380,14380,14380,14380,0
|
|
20230628,170200,1052151170,14380,14380,14380,14380,0
|
|
20230628,170100,1052151170,14380,14380,14380,14380,0
|
|
20230628,170000,1052151170,14380,14380,14380,14380,0
|
|
20230628,165900,1052151170,14380,14380,14380,14380,0
|
|
20230628,165800,1052151170,14380,14380,14380,14380,0
|
|
20230628,165700,1052151170,14380,14380,14380,14380,0
|
|
20230628,165600,1052151170,14380,14380,14380,14380,0
|
|
20230628,165500,1052151170,14380,14380,14380,14380,0
|
|
20230628,165400,1052151170,14380,14380,14380,14380,0
|
|
20230628,165300,1052151170,14380,14380,14380,14380,0
|
|
20230628,165200,1052151170,14380,14380,14380,14380,0
|
|
20230628,165100,1052151170,14380,14380,14380,14380,0
|
|
20230628,165000,1052151170,14380,14380,14380,14380,0
|
|
20230628,164900,1052151170,14380,14380,14380,14380,0
|
|
20230628,164800,1052151170,14380,14380,14380,14380,0
|
|
20230628,164700,1052151170,14380,14380,14380,14380,0
|
|
20230628,164600,1052151170,14380,14380,14380,14380,0
|
|
20230628,164500,1052151170,14380,14380,14380,14380,0
|
|
20230628,164400,1052151170,14380,14380,14380,14380,0
|
|
20230628,164300,1052151170,14380,14380,14380,14380,0
|
|
20230628,164200,1052151170,14380,14380,14380,14380,0
|
|
20230628,164100,1052151170,14380,14380,14380,14380,0
|
|
20230628,164000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,163900,1052151170,14380,14380,14380,14380,0
|
|
20230628,163800,1052151170,14380,14380,14380,14380,0
|
|
20230628,163700,1052151170,14380,14380,14380,14380,0
|
|
20230628,163600,1052151170,14380,14380,14380,14380,0
|
|
20230628,163500,1052151170,14380,14380,14380,14380,0
|
|
20230628,163400,1052151170,14380,14380,14380,14380,0
|
|
20230628,163300,1052151170,14380,14380,14380,14380,0
|
|
20230628,163200,1052151170,14380,14380,14380,14380,0
|
|
20230628,163100,1052151170,14380,14380,14380,14380,0
|
|
20230628,163000,1052151170,14380,14380,14380,14380,0
|
|
20230628,162900,1052151170,14380,14380,14380,14380,0
|
|
20230628,162800,1052151170,14380,14380,14380,14380,0
|
|
20230628,162700,1052151170,14380,14380,14380,14380,0
|
|
20230628,162600,1052151170,14380,14380,14380,14380,0
|
|
20230628,162500,1052151170,14380,14380,14380,14380,0
|
|
20230628,162400,1052151170,14380,14380,14380,14380,0
|
|
20230628,162300,1052151170,14380,14380,14380,14380,0
|
|
20230628,162200,1052151170,14380,14380,14380,14380,0
|
|
20230628,162100,1052151170,14380,14380,14380,14380,0
|
|
20230628,162000,1052151170,14380,14380,14380,14380,0
|
|
20230628,161900,1052151170,14380,14380,14380,14380,0
|
|
20230628,161800,1052151170,14380,14380,14380,14380,0
|
|
20230628,161700,1052151170,14380,14380,14380,14380,0
|
|
20230628,161600,1052151170,14380,14380,14380,14380,0
|
|
20230628,161500,1052151170,14380,14380,14380,14380,0
|
|
20230628,161400,1052151170,14380,14380,14380,14380,0
|
|
20230628,161300,1052151170,14380,14380,14380,14380,0
|
|
20230628,161200,1052151170,14380,14380,14380,14380,0
|
|
20230628,161100,1052151170,14380,14380,14380,14380,0
|
|
20230628,161000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,160900,1052151170,14380,14380,14380,14380,0
|
|
20230628,160800,1052151170,14380,14380,14380,14380,0
|
|
20230628,160700,1052151170,14380,14380,14380,14380,0
|
|
20230628,160600,1052151170,14380,14380,14380,14380,0
|
|
20230628,160500,1052151170,14380,14380,14380,14380,0
|
|
20230628,160400,1052151170,14380,14380,14380,14380,0
|
|
20230628,160300,1052151170,14380,14380,14380,14380,0
|
|
20230628,160200,1052151170,14380,14380,14380,14380,0
|
|
20230628,160100,1052151170,14380,14380,14380,14380,0
|
|
20230628,160000,1052151170,14380,14380,14380,14380,0
|
|
20230628,155900,1052151170,14380,14380,14380,14380,0
|
|
20230628,155800,1052151170,14380,14380,14380,14380,0
|
|
20230628,155700,1052151170,14380,14380,14380,14380,0
|
|
20230628,155600,1052151170,14380,14380,14380,14380,0
|
|
20230628,155500,1052151170,14380,14380,14380,14380,0
|
|
20230628,155400,1052151170,14380,14380,14380,14380,0
|
|
20230628,155300,1052151170,14380,14380,14380,14380,0
|
|
20230628,155200,1052151170,14380,14380,14380,14380,0
|
|
20230628,155100,1052151170,14380,14380,14380,14380,0
|
|
20230628,155000,1052151170,14380,14380,14380,14380,0
|
|
20230628,154900,1052151170,14380,14380,14380,14380,0
|
|
20230628,154800,1052151170,14380,14380,14380,14380,0
|
|
20230628,154700,1052151170,14380,14380,14380,14380,0
|
|
20230628,154600,1052151170,14380,14380,14380,14380,0
|
|
20230628,154500,1052151170,14380,14380,14380,14380,0
|
|
20230628,154400,1052151170,14380,14380,14380,14380,0
|
|
20230628,154300,1052151170,14380,14380,14380,14380,0
|
|
20230628,154200,1052151170,14380,14380,14380,14380,0
|
|
20230628,154100,1052151170,14380,14380,14380,14380,0
|
|
20230628,154000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,153900,1052151170,14380,14380,14380,14380,0
|
|
20230628,153800,1052151170,14380,14380,14380,14380,0
|
|
20230628,153700,1052151170,14380,14380,14380,14380,0
|
|
20230628,153600,1052151170,14380,14380,14380,14380,0
|
|
20230628,153500,1052151170,14380,14380,14380,14380,0
|
|
20230628,153400,1052151170,14380,14380,14380,14380,0
|
|
20230628,153300,1052151170,14380,14380,14380,14380,0
|
|
20230628,153200,1052151170,14380,14380,14380,14380,0
|
|
20230628,153100,1052151170,14380,14380,14380,14380,0
|
|
20230628,153000,1052151170,14380,14380,14380,14380,1668
|
|
20230628,152900,1028165330,14380,14380,14380,14380,0
|
|
20230628,152800,1028165330,14380,14380,14380,14380,0
|
|
20230628,152700,1028165330,14380,14380,14380,14380,0
|
|
20230628,152600,1028165330,14380,14380,14380,14380,0
|
|
20230628,152500,1028165330,14380,14380,14380,14380,0
|
|
20230628,152400,1028165330,14380,14380,14380,14380,0
|
|
20230628,152300,1028165330,14380,14380,14380,14380,0
|
|
20230628,152200,1028165330,14380,14380,14380,14380,0
|
|
20230628,152100,1028165330,14380,14380,14380,14380,0
|
|
20230628,152000,1028165330,14380,14380,14380,14380,0
|
|
20230628,151900,1028165330,14380,14340,14380,14330,1859
|
|
20230628,151800,1001495370,14340,14330,14340,14330,61
|
|
20230628,151700,1000621150,14340,14340,14340,14330,182
|
|
20230628,151600,998011770,14340,14340,14340,14330,1051
|
|
20230628,151500,982940530,14340,14340,14340,14330,3063
|
|
20230628,151400,939027110,14340,14340,14340,14340,2
|
|
20230628,151300,938998430,14340,14340,14340,14340,23
|
|
20230628,151200,938668610,14330,14330,14330,14330,200
|
|
20230628,151100,935802610,14330,14340,14340,14330,208
|
|
20230628,151000,932821960,14330,14330,14330,14330,503
|
|
20230628,150900,925613970,14330,14340,14340,14330,139
|
|
20230628,150800,923621710,14330,14340,14340,14330,72
|
|
20230628,150700,922589240,14330,14330,14330,14330,59
|
|
20230628,150600,921743770,14340,14340,14340,14340,1654
|
|
20230628,150500,898025410,14330,14340,14340,14330,117
|
|
20230628,150400,896348630,14340,14340,14340,14340,6
|
|
20230628,150300,896262590,14340,14340,14340,14340,149
|
|
20230628,150200,894125930,14330,14330,14330,14330,0
|
|
20230628,150100,894125930,14330,14340,14340,14330,495
|
|
20230628,150000,887028420,14340,14340,14340,14330,374
|
|
20230628,145900,881665460,14330,14330,14330,14330,107
|
|
20230628,145800,880132150,14340,14330,14340,14330,317
|
|
20230628,145700,875589330,14330,14330,14330,14330,145
|
|
20230628,145600,873511480,14330,14330,14330,14330,180
|
|
20230628,145500,870932080,14330,14340,14340,14330,25
|
|
20230628,145400,870573780,14340,14330,14340,14330,426
|
|
20230628,145300,864469190,14330,14330,14330,14330,78
|
|
20230628,145200,863351450,14340,14330,14340,14330,118
|
|
20230628,145100,861660370,14330,14330,14330,14330,153
|
|
20230628,145000,859467880,14330,14330,14330,14330,333
|
|
20230628,144900,854695990,14320,14330,14330,14320,453
|
|
20230628,144800,848206520,14320,14330,14330,14320,70
|
|
20230628,144700,847203620,14320,14320,14320,14320,10
|
|
20230628,144600,847060420,14330,14330,14330,14330,91
|
|
20230628,144500,845756390,14340,14340,14340,14340,0
|
|
20230628,144400,845756390,14340,14330,14340,14330,92
|
|
20230628,144300,844438020,14330,14330,14330,14330,331
|
|
20230628,144200,839694790,14330,14330,14330,14330,100
|
|
20230628,144100,838261790,14340,14340,14340,14340,223
|
|
20230628,144000,835063970,14340,14340,14340,14340,6
|
|
20230628,143900,834977930,14340,14340,14340,14340,2
|
|
20230628,143800,834949250,14340,14340,14340,14340,1
|
|
20230628,143700,834934910,14330,14330,14330,14330,200
|
|
20230628,143600,832068910,14340,14340,14340,14340,0
|
|
20230628,143500,832068910,14340,14340,14340,14340,100
|
|
20230628,143400,830634910,14340,14340,14340,14340,130
|
|
20230628,143300,828770710,14340,14340,14340,14340,0
|
|
20230628,143200,828770710,14340,14340,14340,14340,0
|
|
20230628,143100,828770710,14340,14340,14340,14340,1
|
|
20230628,143000,828756370,14330,14330,14330,14330,3
|
|
20230628,142900,828713380,14330,14330,14330,14330,200
|
|
20230628,142800,825847380,14340,14330,14340,14330,1099
|
|
20230628,142700,810098700,14330,14330,14330,14330,14
|
|
20230628,142600,809898080,14330,14330,14330,14330,50
|
|
20230628,142500,809181580,14320,14330,14330,14320,377
|
|
20230628,142400,803782400,14330,14330,14330,14330,47
|
|
20230628,142300,803108890,14330,14330,14330,14330,36
|
|
20230628,142200,802593010,14330,14330,14330,14330,56
|
|
20230628,142100,801790530,14330,14330,14330,14330,24
|
|
20230628,142000,801446610,14330,14330,14330,14330,15
|
|
20230628,141900,801231660,14330,14330,14330,14330,60
|
|
20230628,141800,800371860,14330,14330,14330,14330,34
|
|
20230628,141700,799884640,14330,14330,14330,14330,70
|
|
20230628,141600,798881540,14330,14330,14330,14330,358
|
|
20230628,141500,793751400,14330,14330,14330,14320,105
|
|
20230628,141400,792246760,14340,14340,14340,14330,3025
|
|
20230628,141300,748898260,14340,14340,14340,14340,21
|
|
20230628,141200,748597120,14340,14340,14340,14340,20
|
|
20230628,141100,748310320,14340,14340,14340,14340,100
|
|
20230628,141000,746876320,14340,14340,14340,14340,48
|
|
20230628,140900,746188000,14340,14340,14340,14340,31
|
|
20230628,140800,745743460,14340,14340,14340,14340,45
|
|
20230628,140700,745098160,14340,14340,14340,14340,0
|
|
20230628,140600,745098160,14340,14340,14340,14340,0
|
|
20230628,140500,745098160,14340,14340,14340,14340,38
|
|
20230628,140400,744553240,14340,14340,14340,14340,5
|
|
20230628,140300,744481540,14340,14340,14340,14340,17
|
|
20230628,140200,744237760,14340,14340,14340,14340,147
|
|
20230628,140100,742129780,14340,14340,14340,14340,714
|
|
20230628,140000,731891020,14340,14340,14340,14330,619
|
|
20230628,135900,723017560,14330,14330,14330,14330,30
|
|
20230628,135800,722587660,14340,14340,14340,14330,1693
|
|
20230628,135700,698314600,14340,14350,14350,14340,117
|
|
20230628,135600,696636650,14360,14350,14360,14350,1294
|
|
20230628,135500,678067720,14360,14360,14360,14360,0
|
|
20230628,135400,678067720,14360,14360,14360,14360,124
|
|
20230628,135300,676287080,14350,14350,14350,14350,123
|
|
20230628,135200,674522030,14350,14360,14360,14350,24
|
|
20230628,135100,674177610,14360,14360,14360,14360,100
|
|
20230628,135000,672741610,14360,14370,14370,14350,1145
|
|
20230628,134900,656306560,14370,14370,14370,14370,5
|
|
20230628,134800,656234710,14370,14370,14370,14370,0
|
|
20230628,134700,656234710,14370,14360,14370,14360,88
|
|
20230628,134600,654970640,14370,14370,14370,14370,3
|
|
20230628,134500,654927530,14370,14370,14370,14370,1
|
|
20230628,134400,654913160,14360,14360,14370,14360,144
|
|
20230628,134300,652844990,14370,14370,14370,14370,0
|
|
20230628,134200,652844990,14370,14360,14370,14360,50
|
|
20230628,134100,652126540,14370,14370,14370,14370,0
|
|
20230628,134000,652126540,14370,14370,14370,14370,1
|
|
20230628,133900,652112170,14360,14360,14360,14360,100
|
|
20230628,133800,650676170,14370,14370,14370,14370,0
|
|
20230628,133700,650676170,14370,14370,14370,14370,57
|
|
20230628,133600,649857080,14370,14370,14370,14370,0
|
|
20230628,133500,649857080,14370,14370,14370,14360,104
|
|
20230628,133400,648363110,14360,14360,14360,14360,52
|
|
20230628,133300,647616390,14360,14360,14360,14360,20
|
|
20230628,133200,647329190,14360,14360,14360,14360,788
|
|
20230628,133100,636013510,14370,14370,14370,14370,0
|
|
20230628,133000,636013510,14370,14370,14370,14370,0
|
|
20230628,132900,636013510,14370,14370,14370,14370,0
|
|
20230628,132800,636013510,14370,14370,14370,14370,5
|
|
20230628,132700,635941660,14370,14370,14370,14370,27
|
|
20230628,132600,635553670,14370,14370,14370,14370,10
|
|
20230628,132500,635409970,14370,14370,14370,14370,0
|
|
20230628,132400,635409970,14370,14370,14370,14370,4
|
|
20230628,132300,635352490,14370,14370,14370,14370,7
|
|
20230628,132200,635251900,14370,14360,14370,14360,505
|
|
20230628,132100,627999940,14360,14360,14360,14360,119
|
|
20230628,132000,626291100,14360,14360,14360,14360,70
|
|
20230628,131900,625285900,14360,14360,14360,14360,530
|
|
20230628,131800,617675100,14360,14360,14360,14350,11
|
|
20230628,131700,617517150,14350,14350,14350,14350,25
|
|
20230628,131600,617158400,14350,14350,14350,14350,30
|
|
20230628,131500,616727900,14360,14360,14360,14360,0
|
|
20230628,131400,616727900,14360,14370,14370,14360,288
|
|
20230628,131300,612592210,14360,14360,14360,14360,0
|
|
20230628,131200,612592210,14360,14360,14360,14360,0
|
|
20230628,131100,612592210,14360,14360,14360,14360,31
|
|
20230628,131000,612147050,14370,14370,14370,14370,1
|
|
20230628,130900,612132680,14370,14370,14370,14370,1
|
|
20230628,130800,612118310,14370,14370,14370,14370,0
|
|
20230628,130700,612118310,14370,14370,14370,14370,1
|
|
20230628,130600,612103940,14370,14370,14370,14370,0
|
|
20230628,130500,612103940,14370,14370,14370,14370,10
|
|
20230628,130400,611960240,14370,14370,14370,14370,2
|
|
20230628,130300,611931500,14370,14360,14370,14360,868
|
|
20230628,130200,599458680,14360,14360,14360,14360,110
|
|
20230628,130100,597879080,14360,14360,14360,14360,526
|
|
20230628,130000,590325720,14370,14370,14370,14370,0
|
|
20230628,125900,590325720,14370,14370,14370,14370,12
|
|
20230628,125800,590153280,14370,14360,14370,14360,563
|
|
20230628,125700,582063600,14360,14360,14360,14360,130
|
|
20230628,125600,580196800,14360,14360,14360,14360,125
|
|
20230628,125500,578401800,14360,14360,14360,14360,42
|
|
20230628,125400,577798680,14360,14360,14360,14360,0
|
|
20230628,125300,577798680,14360,14360,14360,14360,0
|
|
20230628,125200,577798680,14360,14360,14360,14360,0
|
|
20230628,125100,577798680,14360,14360,14360,14360,720
|
|
20230628,125000,567459480,14370,14370,14370,14370,0
|
|
20230628,124900,567459480,14370,14370,14370,14370,0
|
|
20230628,124800,567459480,14370,14370,14370,14370,1
|
|
20230628,124700,567445110,14370,14370,14370,14370,1
|
|
20230628,124600,567430740,14370,14360,14370,14360,1076
|
|
20230628,124500,551978620,14350,14350,14350,14350,31
|
|
20230628,124400,551533770,14350,14350,14350,14350,76
|
|
20230628,124300,550443170,14350,14350,14350,14350,0
|
|
20230628,124200,550443170,14350,14350,14350,14350,2
|
|
20230628,124100,550414470,14360,14370,14370,14360,1126
|
|
20230628,124000,534233920,14370,14370,14370,14370,394
|
|
20230628,123900,528572140,14370,14370,14370,14370,22
|
|
20230628,123800,528256000,14370,14370,14370,14370,0
|
|
20230628,123700,528256000,14370,14370,14370,14370,5
|
|
20230628,123600,528184150,14370,14360,14370,14360,198
|
|
20230628,123500,525339730,14360,14360,14360,14360,227
|
|
20230628,123400,522080010,14360,14360,14360,14360,11
|
|
20230628,123300,521922050,14360,14360,14360,14360,18
|
|
20230628,123200,521663570,14350,14350,14350,14350,0
|
|
20230628,123100,521663570,14350,14340,14360,14340,232
|
|
20230628,123000,518335120,14340,14350,14350,14340,581
|
|
20230628,122900,509998050,14350,14350,14350,14350,5
|
|
20230628,122800,509926300,14350,14350,14350,14350,111
|
|
20230628,122700,508333450,14350,14350,14350,14350,1
|
|
20230628,122600,508319100,14340,14340,14340,14340,40
|
|
20230628,122500,507745500,14350,14350,14350,14350,98
|
|
20230628,122400,506339200,14350,14350,14350,14350,0
|
|
20230628,122300,506339200,14350,14350,14350,14350,49
|
|
20230628,122200,505636050,14340,14340,14340,14340,300
|
|
20230628,122100,501334050,14340,14340,14340,14340,100
|
|
20230628,122000,499900050,14350,14340,14350,14340,138
|
|
20230628,121900,497920380,14350,14350,14350,14350,1
|
|
20230628,121800,497906030,14350,14350,14350,14350,10
|
|
20230628,121700,497762530,14350,14350,14350,14350,25
|
|
20230628,121600,497403780,14350,14340,14350,14340,165
|
|
20230628,121500,495037480,14340,14350,14350,14340,233
|
|
20230628,121400,491694030,14360,14350,14360,14350,102
|
|
20230628,121300,490229910,14360,14360,14360,14360,1
|
|
20230628,121200,490215550,14350,14360,14360,14350,77
|
|
20230628,121100,489110330,14360,14360,14360,14360,7
|
|
20230628,121000,489009810,14360,14360,14360,14360,21
|
|
20230628,120900,488708250,14360,14360,14360,14360,0
|
|
20230628,120800,488708250,14360,14360,14360,14360,1
|
|
20230628,120700,488693890,14360,14360,14360,14360,34
|
|
20230628,120600,488205650,14350,14350,14350,14350,129
|
|
20230628,120500,486354500,14380,14380,14380,14380,0
|
|
20230628,120400,486354500,14380,14350,14380,14350,637
|
|
20230628,120300,477212970,14350,14350,14350,14350,211
|
|
20230628,120200,474185120,14350,14340,14350,14340,100
|
|
20230628,120100,472750620,14340,14340,14340,14340,6
|
|
20230628,120000,472664580,14350,14350,14350,14350,1
|
|
20230628,115900,472650230,14350,14350,14350,14350,116
|
|
20230628,115800,470985630,14350,14350,14350,14350,6
|
|
20230628,115700,470899530,14350,14350,14350,14350,5
|
|
20230628,115600,470827780,14350,14350,14350,14350,124
|
|
20230628,115500,469048380,14340,14340,14340,14340,83
|
|
20230628,115400,467858160,14340,14340,14340,14340,0
|
|
20230628,115300,467858160,14340,14340,14340,14340,0
|
|
20230628,115200,467858160,14340,14350,14350,14340,105
|
|
20230628,115100,466352420,14350,14380,14380,14350,789
|
|
20230628,115000,455017030,14380,14380,14380,14380,56
|
|
20230628,114900,454211750,14370,14370,14370,14370,143
|
|
20230628,114800,452156840,14370,14370,14370,14370,67
|
|
20230628,114700,451194050,14370,14380,14380,14370,12
|
|
20230628,114600,451021510,14380,14380,14380,14380,1
|
|
20230628,114500,451007130,14370,14370,14370,14370,323
|
|
20230628,114400,446365620,14370,14370,14370,14370,0
|
|
20230628,114300,446365620,14370,14370,14370,14370,0
|
|
20230628,114200,446365620,14370,14370,14370,14370,0
|
|
20230628,114100,446365620,14370,14370,14370,14370,4
|
|
20230628,114000,446308140,14370,14370,14370,14370,43
|
|
20230628,113900,445690230,14370,14380,14380,14370,346
|
|
20230628,113800,440718150,14370,14370,14370,14370,0
|
|
20230628,113700,440718150,14370,14370,14370,14370,0
|
|
20230628,113600,440718150,14370,14350,14370,14350,810
|
|
20230628,113500,429093290,14350,14350,14350,14350,2
|
|
20230628,113400,429064590,14340,14340,14340,14340,75
|
|
20230628,113300,427989090,14350,14350,14350,14350,1
|
|
20230628,113200,427974740,14340,14350,14350,14340,111
|
|
20230628,113100,426382890,14350,14350,14350,14350,3
|
|
20230628,113000,426339840,14350,14350,14350,14340,180
|
|
20230628,112900,423756940,14350,14350,14350,14350,155
|
|
20230628,112800,421532690,14350,14350,14350,14350,12
|
|
20230628,112700,421360490,14350,14350,14350,14350,21
|
|
20230628,112600,421059140,14350,14350,14350,14350,1
|
|
20230628,112500,421044790,14350,14350,14350,14350,0
|
|
20230628,112400,421044790,14350,14350,14350,14350,1
|
|
20230628,112300,421030440,14350,14350,14350,14350,10
|
|
20230628,112200,420886940,14350,14350,14350,14350,3
|
|
20230628,112100,420843890,14350,14350,14350,14350,0
|
|
20230628,112000,420843890,14350,14350,14350,14350,0
|
|
20230628,111900,420843890,14350,14350,14350,14350,3
|
|
20230628,111800,420800840,14350,14350,14350,14340,89
|
|
20230628,111700,419523710,14350,14350,14350,14350,1
|
|
20230628,111600,419509360,14350,14340,14350,14340,910
|
|
20230628,111500,406459780,14340,14340,14340,14340,27
|
|
20230628,111400,406072600,14340,14340,14340,14340,14
|
|
20230628,111300,405871840,14340,14340,14340,14340,13
|
|
20230628,111200,405685420,14340,14330,14340,14330,106
|
|
20230628,111100,404166330,14340,14340,14340,14340,0
|
|
20230628,111000,404166330,14340,14340,14340,14340,10
|
|
20230628,110900,404022930,14340,14340,14340,14340,58
|
|
20230628,110800,403191210,14340,14340,14340,14340,218
|
|
20230628,110700,400065090,14340,14340,14340,14340,0
|
|
20230628,110600,400065090,14340,14340,14340,14340,35
|
|
20230628,110500,399563190,14340,14340,14340,14340,210
|
|
20230628,110400,396551790,14340,14350,14350,14340,22
|
|
20230628,110300,396236290,14350,14350,14350,14350,14
|
|
20230628,110200,396035390,14350,14340,14350,14340,8
|
|
20230628,110100,395920660,14340,14340,14340,14340,116
|
|
20230628,110000,394257220,14340,14340,14340,14340,43
|
|
20230628,105900,393640600,14340,14340,14340,14340,33
|
|
20230628,105800,393167380,14340,14340,14340,14340,13
|
|
20230628,105700,392980960,14340,14340,14340,14330,48
|
|
20230628,105600,392292670,14350,14350,14350,14350,0
|
|
20230628,105500,392292670,14350,14350,14350,14350,3
|
|
20230628,105400,392249620,14350,14340,14350,14340,8
|
|
20230628,105300,392134840,14340,14340,14340,14340,14
|
|
20230628,105200,391934080,14340,14340,14340,14340,41
|
|
20230628,105100,391346140,14340,14340,14340,14340,11
|
|
20230628,105000,391188400,14350,14350,14350,14350,6
|
|
20230628,104900,391102300,14340,14340,14340,14330,520
|
|
20230628,104800,383649590,14340,14340,14340,14340,115
|
|
20230628,104700,382000490,14340,14340,14340,14340,56
|
|
20230628,104600,381197450,14340,14340,14340,14330,369
|
|
20230628,104500,375907990,14340,14340,14340,14340,281
|
|
20230628,104400,371878450,14340,14340,14340,14340,1
|
|
20230628,104300,371864110,14340,14340,14340,14340,1235
|
|
20230628,104200,354154210,14340,14340,14340,14340,11
|
|
20230628,104100,353996470,14340,14340,14340,14330,117
|
|
20230628,104000,352319190,14340,14330,14340,14330,68
|
|
20230628,103900,351344600,14340,14340,14340,14340,19
|
|
20230628,103800,351072140,14340,14340,14340,14340,27
|
|
20230628,103700,350684960,14340,14340,14340,14340,25
|
|
20230628,103600,350326460,14340,14340,14340,14340,68
|
|
20230628,103500,349351340,14340,14340,14340,14340,20
|
|
20230628,103400,349064540,14340,14340,14340,14330,36
|
|
20230628,103300,348548310,14350,14360,14360,14330,99
|
|
20230628,103200,347127760,14360,14360,14360,14360,17
|
|
20230628,103100,346883640,14380,14340,14380,14330,811
|
|
20230628,103000,335245530,14340,14330,14340,14330,87
|
|
20230628,102900,333998450,14330,14340,14340,14330,126
|
|
20230628,102800,332192820,14340,14340,14340,14340,4
|
|
20230628,102700,332135460,14340,14330,14340,14330,254
|
|
20230628,102600,328495360,14330,14320,14330,14320,194
|
|
20230628,102500,325717040,14320,14320,14320,14320,597
|
|
20230628,102400,317168000,14330,14330,14330,14320,161
|
|
20230628,102300,314860930,14330,14340,14340,14330,171
|
|
20230628,102200,312410450,14340,14330,14340,14330,118
|
|
20230628,102100,310719330,14330,14340,14340,14330,180
|
|
20230628,102000,308139540,14340,14330,14340,14330,675
|
|
20230628,101900,298466760,14340,14340,14340,14330,74
|
|
20230628,101800,297405750,14340,14340,14340,14340,16
|
|
20230628,101700,297176310,14340,14350,14350,14340,295
|
|
20230628,101600,292944580,14350,14350,14360,14350,59
|
|
20230628,101500,292097900,14360,14360,14360,14350,14
|
|
20230628,101400,291896870,14360,14360,14360,14360,235
|
|
20230628,101300,288522270,14360,14360,14360,14360,5
|
|
20230628,101200,288450470,14360,14360,14360,14360,6
|
|
20230628,101100,288364310,14360,14350,14360,14350,106
|
|
20230628,101000,286842430,14350,14350,14350,14350,150
|
|
20230628,100900,284689930,14350,14380,14380,14350,43
|
|
20230628,100800,284072790,14380,14340,14380,14340,27
|
|
20230628,100700,283685330,14340,14350,14380,14340,154
|
|
20230628,100600,281476590,14380,14380,14380,14350,13
|
|
20230628,100500,281289750,14380,14380,14380,14380,2
|
|
20230628,100400,281260990,14380,14380,14380,14380,15
|
|
20230628,100300,281045290,14340,14380,14380,14340,83
|
|
20230628,100200,279854170,14320,14350,14380,14320,1627
|
|
20230628,100100,256533960,14350,14350,14350,14350,50
|
|
20230628,100000,255816460,14380,14380,14390,14340,1183
|
|
20230628,095900,238840260,14390,14390,14390,14390,68
|
|
20230628,095800,237861740,14390,14390,14390,14390,38
|
|
20230628,095700,237314920,14390,14360,14390,14360,70
|
|
20230628,095600,236309120,14360,14390,14390,14330,1802
|
|
20230628,095500,210449400,14380,14380,14380,14380,98
|
|
20230628,095400,209040160,14370,14380,14380,14360,1025
|
|
20230628,095300,194317330,14390,14420,14420,14390,25
|
|
20230628,095200,193957440,14420,14410,14420,14370,1899
|
|
20230628,095100,166634320,14410,14420,14420,14410,62
|
|
20230628,095000,165740730,14420,14420,14420,14420,15
|
|
20230628,094900,165524430,14420,14410,14420,14400,412
|
|
20230628,094800,159587550,14410,14410,14410,14410,146
|
|
20230628,094700,157483690,14440,14440,14440,14440,4
|
|
20230628,094600,157425930,14440,14440,14440,14440,0
|
|
20230628,094500,157425930,14440,14440,14440,14440,3
|
|
20230628,094400,157382610,14440,14410,14440,14410,32
|
|
20230628,094300,156921370,14410,14410,14450,14400,271
|
|
20230628,094200,153016840,14410,14460,14460,14410,201
|
|
20230628,094100,150120000,14460,14460,14460,14450,84
|
|
20230628,094000,148905860,14470,14450,14470,14410,3047
|
|
20230628,093900,104977940,14450,14480,14480,14450,48
|
|
20230628,093800,104284250,14480,14480,14480,14480,5
|
|
20230628,093700,104211850,14480,14460,14480,14430,1378
|
|
20230628,093600,84311100,14450,14490,14490,14450,335
|
|
20230628,093500,79469780,14490,14490,14490,14490,4
|
|
20230628,093400,79411820,14480,14470,14480,14460,784
|
|
20230628,093300,68064730,14460,14460,14470,14460,354
|
|
20230628,093200,62945670,14460,14440,14460,14440,116
|
|
20230628,093100,61270390,14440,14430,14440,14430,192
|
|
20230628,093000,58498680,14430,14440,14440,14430,116
|
|
20230628,092900,56824210,14450,14450,14450,14450,3
|
|
20230628,092800,56780860,14460,14450,14460,14450,104
|
|
20230628,092700,55278000,14450,14470,14470,14450,8
|
|
20230628,092600,55162340,14450,14450,14450,14450,0
|
|
20230628,092500,55162340,14450,14450,14450,14420,34
|
|
20230628,092400,54671940,14420,14450,14450,14420,6
|
|
20230628,092300,54585300,14450,14450,14450,14410,843
|
|
20230628,092200,42425950,14450,14440,14450,14440,104
|
|
20230628,092100,40924150,14440,14440,14440,14440,265
|
|
20230628,092000,37097550,14440,14470,14470,14440,150
|
|
20230628,091900,34931010,14430,14430,14430,14430,26
|
|
20230628,091800,34555830,14430,14460,14460,14430,217
|
|
20230628,091700,31420210,14460,14470,14470,14460,134
|
|
20230628,091600,29482530,14470,14440,14470,14430,70
|
|
20230628,091500,28471470,14430,14430,14430,14430,22
|
|
20230628,091400,28154010,14470,14470,14470,14470,4
|
|
20230628,091300,28096130,14470,14440,14470,14430,36
|
|
20230628,091200,27576210,14430,14470,14470,14430,24
|
|
20230628,091100,27229730,14470,14470,14470,14470,70
|
|
20230628,091000,26216830,14470,14450,14480,14410,317
|
|
20230628,090900,21639210,14460,14460,14460,14460,13
|
|
20230628,090800,21451230,14480,14490,14490,14480,429
|
|
20230628,090700,15238950,14490,14490,14490,14490,7
|
|
20230628,090600,15137520,14490,14490,14490,14490,73
|
|
20230628,090500,14079750,14490,14440,14490,14430,63
|
|
20230628,090400,13168680,14440,14450,14450,14440,396
|
|
20230628,090300,7449340,14450,14480,14480,14450,98
|
|
20230628,090200,6032700,14500,14490,14500,14490,213
|
|
20230628,090100,2946200,14500,14520,14520,14500,72
|
|
20230628,090000,1902120,14520,14520,14520,14520,131
|