660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195700,323323170,13150,13150,13150,13150,853
|
|
20230628,195600,323323170,13150,13150,13150,13150,0
|
|
20230628,195500,323323170,13150,13150,13150,13150,0
|
|
20230628,195400,323323170,13150,13150,13150,13150,0
|
|
20230628,195300,323323170,13150,13150,13150,13150,0
|
|
20230628,195200,323323170,13150,13150,13150,13150,0
|
|
20230628,195100,323323170,13150,13150,13150,13150,0
|
|
20230628,195000,323323170,13150,13150,13150,13150,0
|
|
20230628,194900,323323170,13150,13150,13150,13150,0
|
|
20230628,194800,323323170,13150,13150,13150,13150,0
|
|
20230628,194700,323323170,13150,13150,13150,13150,0
|
|
20230628,194600,323323170,13150,13150,13150,13150,0
|
|
20230628,194500,323323170,13150,13150,13150,13150,0
|
|
20230628,194400,323323170,13150,13150,13150,13150,0
|
|
20230628,194300,323323170,13150,13150,13150,13150,0
|
|
20230628,194200,323323170,13150,13150,13150,13150,0
|
|
20230628,194100,323323170,13150,13150,13150,13150,0
|
|
20230628,194000,323323170,13150,13150,13150,13150,0
|
|
20230628,193900,323323170,13150,13150,13150,13150,0
|
|
20230628,193800,323323170,13150,13150,13150,13150,0
|
|
20230628,193700,323323170,13150,13150,13150,13150,0
|
|
20230628,193600,323323170,13150,13150,13150,13150,0
|
|
20230628,193500,323323170,13150,13150,13150,13150,0
|
|
20230628,193400,323323170,13150,13150,13150,13150,0
|
|
20230628,193300,323323170,13150,13150,13150,13150,0
|
|
20230628,193200,323323170,13150,13150,13150,13150,0
|
|
20230628,193100,323323170,13150,13150,13150,13150,0
|
|
20230628,193000,323323170,13150,13150,13150,13150,0
|
|
20230628,192900,323323170,13150,13150,13150,13150,0
|
|
20230628,192800,323323170,13150,13150,13150,13150,0
|
|
20230628,192700,323323170,13150,13150,13150,13150,853
|
|
20230628,192600,323323170,13150,13150,13150,13150,0
|
|
20230628,192500,323323170,13150,13150,13150,13150,0
|
|
20230628,192400,323323170,13150,13150,13150,13150,0
|
|
20230628,192300,323323170,13150,13150,13150,13150,0
|
|
20230628,192200,323323170,13150,13150,13150,13150,0
|
|
20230628,192100,323323170,13150,13150,13150,13150,0
|
|
20230628,192000,323323170,13150,13150,13150,13150,0
|
|
20230628,191900,323323170,13150,13150,13150,13150,0
|
|
20230628,191800,323323170,13150,13150,13150,13150,0
|
|
20230628,191700,323323170,13150,13150,13150,13150,0
|
|
20230628,191600,323323170,13150,13150,13150,13150,0
|
|
20230628,191500,323323170,13150,13150,13150,13150,0
|
|
20230628,191400,323323170,13150,13150,13150,13150,0
|
|
20230628,191300,323323170,13150,13150,13150,13150,0
|
|
20230628,191200,323323170,13150,13150,13150,13150,0
|
|
20230628,191100,323323170,13150,13150,13150,13150,0
|
|
20230628,191000,323323170,13150,13150,13150,13150,0
|
|
20230628,190900,323323170,13150,13150,13150,13150,0
|
|
20230628,190800,323323170,13150,13150,13150,13150,0
|
|
20230628,190700,323323170,13150,13150,13150,13150,0
|
|
20230628,190600,323323170,13150,13150,13150,13150,0
|
|
20230628,190500,323323170,13150,13150,13150,13150,0
|
|
20230628,190400,323323170,13150,13150,13150,13150,0
|
|
20230628,190300,323323170,13150,13150,13150,13150,0
|
|
20230628,190200,323323170,13150,13150,13150,13150,0
|
|
20230628,190100,323323170,13150,13150,13150,13150,0
|
|
20230628,190000,323323170,13150,13150,13150,13150,0
|
|
20230628,185900,323323170,13150,13150,13150,13150,0
|
|
20230628,185800,323323170,13150,13150,13150,13150,0
|
|
20230628,185700,323323170,13150,13150,13150,13150,853
|
|
20230628,185600,323323170,13150,13150,13150,13150,0
|
|
20230628,185500,323323170,13150,13150,13150,13150,0
|
|
20230628,185400,323323170,13150,13150,13150,13150,0
|
|
20230628,185300,323323170,13150,13150,13150,13150,0
|
|
20230628,185200,323323170,13150,13150,13150,13150,0
|
|
20230628,185100,323323170,13150,13150,13150,13150,0
|
|
20230628,185000,323323170,13150,13150,13150,13150,0
|
|
20230628,184900,323323170,13150,13150,13150,13150,0
|
|
20230628,184800,323323170,13150,13150,13150,13150,0
|
|
20230628,184700,323323170,13150,13150,13150,13150,0
|
|
20230628,184600,323323170,13150,13150,13150,13150,0
|
|
20230628,184500,323323170,13150,13150,13150,13150,0
|
|
20230628,184400,323323170,13150,13150,13150,13150,0
|
|
20230628,184300,323323170,13150,13150,13150,13150,0
|
|
20230628,184200,323323170,13150,13150,13150,13150,0
|
|
20230628,184100,323323170,13150,13150,13150,13150,0
|
|
20230628,184000,323323170,13150,13150,13150,13150,0
|
|
20230628,183900,323323170,13150,13150,13150,13150,0
|
|
20230628,183800,323323170,13150,13150,13150,13150,0
|
|
20230628,183700,323323170,13150,13150,13150,13150,0
|
|
20230628,183600,323323170,13150,13150,13150,13150,0
|
|
20230628,183500,323323170,13150,13150,13150,13150,0
|
|
20230628,183400,323323170,13150,13150,13150,13150,0
|
|
20230628,183300,323323170,13150,13150,13150,13150,0
|
|
20230628,183200,323323170,13150,13150,13150,13150,0
|
|
20230628,183100,323323170,13150,13150,13150,13150,0
|
|
20230628,183000,323323170,13150,13150,13150,13150,0
|
|
20230628,182900,323323170,13150,13150,13150,13150,0
|
|
20230628,182800,323323170,13150,13150,13150,13150,0
|
|
20230628,182700,323323170,13150,13150,13150,13150,853
|
|
20230628,182600,323323170,13150,13150,13150,13150,0
|
|
20230628,182500,323323170,13150,13150,13150,13150,0
|
|
20230628,182400,323323170,13150,13150,13150,13150,0
|
|
20230628,182300,323323170,13150,13150,13150,13150,0
|
|
20230628,182200,323323170,13150,13150,13150,13150,0
|
|
20230628,182100,323323170,13150,13150,13150,13150,0
|
|
20230628,182000,323323170,13150,13150,13150,13150,0
|
|
20230628,181900,323323170,13150,13150,13150,13150,0
|
|
20230628,181800,323323170,13150,13150,13150,13150,0
|
|
20230628,181700,323323170,13150,13150,13150,13150,0
|
|
20230628,181600,323323170,13150,13150,13150,13150,0
|
|
20230628,181500,323323170,13150,13150,13150,13150,0
|
|
20230628,181400,323323170,13150,13150,13150,13150,0
|
|
20230628,181300,323323170,13150,13150,13150,13150,0
|
|
20230628,181200,323323170,13150,13150,13150,13150,0
|
|
20230628,181100,323323170,13150,13150,13150,13150,0
|
|
20230628,181000,323323170,13150,13150,13150,13150,0
|
|
20230628,180900,323323170,13150,13150,13150,13150,0
|
|
20230628,180800,323323170,13150,13150,13150,13150,0
|
|
20230628,180700,323323170,13150,13150,13150,13150,0
|
|
20230628,180600,323323170,13150,13150,13150,13150,0
|
|
20230628,180500,323323170,13150,13150,13150,13150,0
|
|
20230628,180400,323323170,13150,13150,13150,13150,0
|
|
20230628,180300,323323170,13150,13150,13150,13150,0
|
|
20230628,180200,323323170,13150,13150,13150,13150,0
|
|
20230628,180100,323323170,13150,13150,13150,13150,0
|
|
20230628,180000,323323170,13150,13150,13150,13150,0
|
|
20230628,175900,323323170,13150,13150,13150,13150,0
|
|
20230628,175800,323323170,13150,13150,13150,13150,0
|
|
20230628,175700,323323170,13150,13150,13150,13150,853
|
|
20230628,175600,323323170,13150,13150,13150,13150,0
|
|
20230628,175500,323323170,13150,13150,13150,13150,0
|
|
20230628,175400,323323170,13150,13150,13150,13150,0
|
|
20230628,175300,323323170,13150,13150,13150,13150,0
|
|
20230628,175200,323323170,13150,13150,13150,13150,0
|
|
20230628,175100,323323170,13150,13150,13150,13150,0
|
|
20230628,175000,323323170,13150,13150,13150,13150,0
|
|
20230628,174900,323323170,13150,13150,13150,13150,0
|
|
20230628,174800,323323170,13150,13150,13150,13150,0
|
|
20230628,174700,323323170,13150,13150,13150,13150,0
|
|
20230628,174600,323323170,13150,13150,13150,13150,0
|
|
20230628,174500,323323170,13150,13150,13150,13150,0
|
|
20230628,174400,323323170,13150,13150,13150,13150,0
|
|
20230628,174300,323323170,13150,13150,13150,13150,0
|
|
20230628,174200,323323170,13150,13150,13150,13150,0
|
|
20230628,174100,323323170,13150,13150,13150,13150,0
|
|
20230628,174000,323323170,13150,13150,13150,13150,0
|
|
20230628,173900,323323170,13150,13150,13150,13150,0
|
|
20230628,173800,323323170,13150,13150,13150,13150,0
|
|
20230628,173700,323323170,13150,13150,13150,13150,0
|
|
20230628,173600,323323170,13150,13150,13150,13150,0
|
|
20230628,173500,323323170,13150,13150,13150,13150,0
|
|
20230628,173400,323323170,13150,13150,13150,13150,0
|
|
20230628,173300,323323170,13150,13150,13150,13150,0
|
|
20230628,173200,323323170,13150,13150,13150,13150,0
|
|
20230628,173100,323323170,13150,13150,13150,13150,0
|
|
20230628,173000,323323170,13150,13150,13150,13150,0
|
|
20230628,172900,323323170,13150,13150,13150,13150,0
|
|
20230628,172800,323323170,13150,13150,13150,13150,0
|
|
20230628,172700,323323170,13150,13150,13150,13150,853
|
|
20230628,172600,323323170,13150,13150,13150,13150,0
|
|
20230628,172500,323323170,13150,13150,13150,13150,0
|
|
20230628,172400,323323170,13150,13150,13150,13150,0
|
|
20230628,172300,323323170,13150,13150,13150,13150,0
|
|
20230628,172200,323323170,13150,13150,13150,13150,0
|
|
20230628,172100,323323170,13150,13150,13150,13150,0
|
|
20230628,172000,323323170,13150,13150,13150,13150,0
|
|
20230628,171900,323323170,13150,13150,13150,13150,0
|
|
20230628,171800,323323170,13150,13150,13150,13150,0
|
|
20230628,171700,323323170,13150,13150,13150,13150,0
|
|
20230628,171600,323323170,13150,13150,13150,13150,0
|
|
20230628,171500,323323170,13150,13150,13150,13150,0
|
|
20230628,171400,323323170,13150,13150,13150,13150,0
|
|
20230628,171300,323323170,13150,13150,13150,13150,0
|
|
20230628,171200,323323170,13150,13150,13150,13150,0
|
|
20230628,171100,323323170,13150,13150,13150,13150,0
|
|
20230628,171000,323323170,13150,13150,13150,13150,0
|
|
20230628,170900,323323170,13150,13150,13150,13150,0
|
|
20230628,170800,323323170,13150,13150,13150,13150,0
|
|
20230628,170700,323323170,13150,13150,13150,13150,0
|
|
20230628,170600,323323170,13150,13150,13150,13150,0
|
|
20230628,170500,323323170,13150,13150,13150,13150,0
|
|
20230628,170400,323323170,13150,13150,13150,13150,0
|
|
20230628,170300,323323170,13150,13150,13150,13150,0
|
|
20230628,170200,323323170,13150,13150,13150,13150,0
|
|
20230628,170100,323323170,13150,13150,13150,13150,0
|
|
20230628,170000,323323170,13150,13150,13150,13150,0
|
|
20230628,165900,323323170,13150,13150,13150,13150,0
|
|
20230628,165800,323323170,13150,13150,13150,13150,0
|
|
20230628,165700,323323170,13150,13150,13150,13150,853
|
|
20230628,165600,323323170,13150,13150,13150,13150,0
|
|
20230628,165500,323323170,13150,13150,13150,13150,0
|
|
20230628,165400,323323170,13150,13150,13150,13150,0
|
|
20230628,165300,323323170,13150,13150,13150,13150,0
|
|
20230628,165200,323323170,13150,13150,13150,13150,0
|
|
20230628,165100,323323170,13150,13150,13150,13150,0
|
|
20230628,165000,323323170,13150,13150,13150,13150,0
|
|
20230628,164900,323323170,13150,13150,13150,13150,0
|
|
20230628,164800,323323170,13150,13150,13150,13150,0
|
|
20230628,164700,323323170,13150,13150,13150,13150,0
|
|
20230628,164600,323323170,13150,13150,13150,13150,0
|
|
20230628,164500,323323170,13150,13150,13150,13150,0
|
|
20230628,164400,323323170,13150,13150,13150,13150,0
|
|
20230628,164300,323323170,13150,13150,13150,13150,0
|
|
20230628,164200,323323170,13150,13150,13150,13150,0
|
|
20230628,164100,323323170,13150,13150,13150,13150,0
|
|
20230628,164000,323323170,13150,13150,13150,13150,0
|
|
20230628,163900,323323170,13150,13150,13150,13150,0
|
|
20230628,163800,323323170,13150,13150,13150,13150,0
|
|
20230628,163700,323323170,13150,13150,13150,13150,0
|
|
20230628,163600,323323170,13150,13150,13150,13150,0
|
|
20230628,163500,323323170,13150,13150,13150,13150,0
|
|
20230628,163400,323323170,13150,13150,13150,13150,0
|
|
20230628,163300,323323170,13150,13150,13150,13150,0
|
|
20230628,163200,323323170,13150,13150,13150,13150,0
|
|
20230628,163100,323323170,13150,13150,13150,13150,0
|
|
20230628,163000,323323170,13150,13150,13150,13150,0
|
|
20230628,162900,323323170,13150,13150,13150,13150,0
|
|
20230628,162800,323323170,13150,13150,13150,13150,0
|
|
20230628,162700,323323170,13150,13150,13150,13150,853
|
|
20230628,162600,323323170,13150,13150,13150,13150,0
|
|
20230628,162500,323323170,13150,13150,13150,13150,0
|
|
20230628,162400,323323170,13150,13150,13150,13150,0
|
|
20230628,162300,323323170,13150,13150,13150,13150,0
|
|
20230628,162200,323323170,13150,13150,13150,13150,0
|
|
20230628,162100,323323170,13150,13150,13150,13150,0
|
|
20230628,162000,323323170,13150,13150,13150,13150,0
|
|
20230628,161900,323323170,13150,13150,13150,13150,0
|
|
20230628,161800,323323170,13150,13150,13150,13150,0
|
|
20230628,161700,323323170,13150,13150,13150,13150,0
|
|
20230628,161600,323323170,13150,13150,13150,13150,0
|
|
20230628,161500,323323170,13150,13150,13150,13150,0
|
|
20230628,161400,323323170,13150,13150,13150,13150,0
|
|
20230628,161300,323323170,13150,13150,13150,13150,0
|
|
20230628,161200,323323170,13150,13150,13150,13150,0
|
|
20230628,161100,323323170,13150,13150,13150,13150,0
|
|
20230628,161000,323323170,13150,13150,13150,13150,0
|
|
20230628,160900,323323170,13150,13150,13150,13150,0
|
|
20230628,160800,323323170,13150,13150,13150,13150,0
|
|
20230628,160700,323323170,13150,13150,13150,13150,0
|
|
20230628,160600,323323170,13150,13150,13150,13150,0
|
|
20230628,160500,323323170,13150,13150,13150,13150,0
|
|
20230628,160400,323323170,13150,13150,13150,13150,0
|
|
20230628,160300,323323170,13150,13150,13150,13150,0
|
|
20230628,160200,323323170,13150,13150,13150,13150,0
|
|
20230628,160100,323323170,13150,13150,13150,13150,0
|
|
20230628,160000,323323170,13150,13150,13150,13150,0
|
|
20230628,155900,323323170,13150,13150,13150,13150,0
|
|
20230628,155800,323323170,13150,13150,13150,13150,0
|
|
20230628,155700,323323170,13150,13150,13150,13150,853
|
|
20230628,155600,323323170,13150,13150,13150,13150,0
|
|
20230628,155500,323323170,13150,13150,13150,13150,0
|
|
20230628,155400,323323170,13150,13150,13150,13150,0
|
|
20230628,155300,323323170,13150,13150,13150,13150,0
|
|
20230628,155200,323323170,13150,13150,13150,13150,0
|
|
20230628,155100,323323170,13150,13150,13150,13150,0
|
|
20230628,155000,323323170,13150,13150,13150,13150,0
|
|
20230628,154900,323323170,13150,13150,13150,13150,0
|
|
20230628,154800,323323170,13150,13150,13150,13150,0
|
|
20230628,154700,323323170,13150,13150,13150,13150,0
|
|
20230628,154600,323323170,13150,13150,13150,13150,0
|
|
20230628,154500,323323170,13150,13150,13150,13150,0
|
|
20230628,154400,323323170,13150,13150,13150,13150,0
|
|
20230628,154300,323323170,13150,13150,13150,13150,0
|
|
20230628,154200,323323170,13150,13150,13150,13150,0
|
|
20230628,154100,323323170,13150,13150,13150,13150,0
|
|
20230628,154000,323323170,13150,13150,13150,13150,0
|
|
20230628,153900,323323170,13150,13150,13150,13150,0
|
|
20230628,153800,323323170,13150,13150,13150,13150,0
|
|
20230628,153700,323323170,13150,13150,13150,13150,0
|
|
20230628,153600,323323170,13150,13150,13150,13150,0
|
|
20230628,153500,323323170,13150,13150,13150,13150,0
|
|
20230628,153400,323323170,13150,13150,13150,13150,0
|
|
20230628,153300,323323170,13150,13150,13150,13150,0
|
|
20230628,153200,323323170,13150,13150,13150,13150,0
|
|
20230628,153100,323323170,13150,13150,13150,13150,0
|
|
20230628,153000,323323170,13150,13150,13150,13150,853
|
|
20230628,152900,312106220,13240,13240,13240,13240,0
|
|
20230628,152800,312106220,13240,13240,13240,13240,0
|
|
20230628,152700,312106220,13240,13240,13240,13240,0
|
|
20230628,152600,312106220,13240,13240,13240,13240,0
|
|
20230628,152500,312106220,13240,13240,13240,13240,0
|
|
20230628,152400,312106220,13240,13240,13240,13240,0
|
|
20230628,152300,312106220,13240,13240,13240,13240,0
|
|
20230628,152200,312106220,13240,13240,13240,13240,0
|
|
20230628,152100,312106220,13240,13240,13240,13240,0
|
|
20230628,152000,312106220,13240,13240,13240,13240,0
|
|
20230628,151900,312106220,13240,13220,13250,13160,64
|
|
20230628,151800,311259410,13220,13190,13230,13190,23
|
|
20230628,151700,310955450,13190,13170,13190,13150,464
|
|
20230628,151600,304844560,13170,13180,13180,13160,92
|
|
20230628,151500,303633490,13180,13190,13190,13180,175
|
|
20230628,151400,301326420,13190,13200,13200,13190,54
|
|
20230628,151300,300614150,13190,13190,13190,13190,3
|
|
20230628,151200,300574580,13200,13200,13200,13200,0
|
|
20230628,151100,300574580,13200,13200,13200,13200,1
|
|
20230628,151000,300561380,13200,13200,13200,13200,1
|
|
20230628,150900,300548180,13210,13210,13210,13210,1
|
|
20230628,150800,300534970,13200,13200,13200,13200,0
|
|
20230628,150700,300534970,13200,13200,13200,13200,1
|
|
20230628,150600,300521770,13230,13230,13230,13230,1
|
|
20230628,150500,300508540,13160,13160,13160,13160,0
|
|
20230628,150400,300508540,13160,13160,13160,13160,0
|
|
20230628,150300,300508540,13160,13200,13200,13160,49
|
|
20230628,150200,299863090,13200,13200,13200,13200,101
|
|
20230628,150100,298529890,13180,13180,13180,13180,200
|
|
20230628,150000,295893890,13180,13170,13200,13170,330
|
|
20230628,145900,291543770,13170,13160,13170,13140,663
|
|
20230628,145800,282825070,13160,13200,13200,13160,331
|
|
20230628,145700,278464440,13190,13190,13190,13190,2
|
|
20230628,145600,278438060,13250,13210,13250,13190,639
|
|
20230628,145500,270005230,13250,13250,13250,13250,0
|
|
20230628,145400,270005230,13250,13250,13250,13250,1
|
|
20230628,145300,269991980,13210,13210,13210,13210,1
|
|
20230628,145200,269978770,13250,13250,13250,13210,82
|
|
20230628,145100,268895390,13210,13210,13210,13210,8
|
|
20230628,145000,268789710,13250,13250,13250,13250,0
|
|
20230628,144900,268789710,13250,13250,13250,13250,2
|
|
20230628,144800,268763210,13250,13250,13250,13250,8
|
|
20230628,144700,268657210,13250,13250,13250,13250,0
|
|
20230628,144600,268657210,13250,13250,13250,13250,1
|
|
20230628,144500,268643960,13210,13210,13210,13210,0
|
|
20230628,144400,268643960,13210,13210,13210,13210,10
|
|
20230628,144300,268511860,13210,13250,13250,13210,16
|
|
20230628,144200,268300460,13210,13260,13260,13200,63
|
|
20230628,144100,267468600,13210,13210,13210,13210,1
|
|
20230628,144000,267455390,13260,13260,13260,13260,1
|
|
20230628,143900,267442130,13260,13260,13260,13260,0
|
|
20230628,143800,267442130,13260,13260,13260,13260,3
|
|
20230628,143700,267402350,13260,13260,13260,13260,1
|
|
20230628,143600,267389090,13260,13260,13260,13260,1
|
|
20230628,143500,267375830,13260,13210,13260,13200,426
|
|
20230628,143400,261749150,13270,13270,13270,13270,0
|
|
20230628,143300,261749150,13270,13270,13270,13270,1
|
|
20230628,143200,261735880,13270,13270,13270,13270,1
|
|
20230628,143100,261722610,13210,13210,13210,13210,0
|
|
20230628,143000,261722610,13210,13210,13270,13210,4
|
|
20230628,142900,261669710,13270,13270,13270,13270,0
|
|
20230628,142800,261669710,13270,13200,13270,13200,40
|
|
20230628,142700,261141640,13200,13270,13270,13200,11
|
|
20230628,142600,260995740,13270,13200,13270,13200,193
|
|
20230628,142500,258447930,13270,13270,13270,13270,0
|
|
20230628,142400,258447930,13270,13270,13270,13270,1
|
|
20230628,142300,258434660,13270,13270,13270,13270,0
|
|
20230628,142200,258434660,13270,13250,13270,13200,101
|
|
20230628,142100,257101210,13260,13210,13260,13210,52
|
|
20230628,142000,256414240,13260,13260,13260,13260,1
|
|
20230628,141900,256400980,13270,13270,13270,13270,0
|
|
20230628,141800,256400980,13270,13200,13270,13200,2
|
|
20230628,141700,256374510,13200,13270,13270,13200,51
|
|
20230628,141600,255701240,13270,13270,13270,13270,1
|
|
20230628,141500,255687970,13270,13270,13270,13270,0
|
|
20230628,141400,255687970,13270,13270,13270,13270,2
|
|
20230628,141300,255661430,13270,13270,13270,13270,0
|
|
20230628,141200,255661430,13270,13270,13270,13270,1
|
|
20230628,141100,255648160,13270,13270,13270,13270,0
|
|
20230628,141000,255648160,13270,13270,13270,13270,0
|
|
20230628,140900,255648160,13270,13270,13270,13270,2
|
|
20230628,140800,255621620,13200,13200,13200,13200,0
|
|
20230628,140700,255621620,13200,13200,13200,13200,0
|
|
20230628,140600,255621620,13200,13200,13200,13200,43
|
|
20230628,140500,255054020,13200,13200,13200,13200,1
|
|
20230628,140400,255040820,13200,13190,13200,13180,230
|
|
20230628,140300,252007030,13200,13290,13290,13200,128
|
|
20230628,140200,250317340,13200,13200,13200,13200,1
|
|
20230628,140100,250304140,13290,13290,13290,13290,0
|
|
20230628,140000,250304140,13290,13290,13290,13290,1
|
|
20230628,135900,250290850,13290,13290,13290,13290,0
|
|
20230628,135800,250290850,13290,13290,13290,13290,0
|
|
20230628,135700,250290850,13290,13290,13290,13290,0
|
|
20230628,135600,250290850,13290,13250,13290,13250,72
|
|
20230628,135500,249336770,13290,13290,13290,13290,0
|
|
20230628,135400,249336770,13290,13290,13290,13290,0
|
|
20230628,135300,249336770,13290,13200,13290,13200,40
|
|
20230628,135200,248808680,13210,13210,13210,13210,16
|
|
20230628,135100,248597320,13210,13210,13210,13210,2
|
|
20230628,135000,248570900,13210,13210,13210,13210,25
|
|
20230628,134900,248240650,13210,13210,13210,13210,0
|
|
20230628,134800,248240650,13210,13290,13290,13210,2
|
|
20230628,134700,248214150,13290,13290,13290,13290,0
|
|
20230628,134600,248214150,13290,13290,13290,13290,0
|
|
20230628,134500,248214150,13290,13210,13290,13210,42
|
|
20230628,134400,247658850,13210,13210,13210,13210,1
|
|
20230628,134300,247645640,13210,13200,13210,13200,203
|
|
20230628,134200,244966010,13210,13210,13210,13210,13
|
|
20230628,134100,244794280,13210,13210,13210,13210,3
|
|
20230628,134000,244754650,13210,13210,13210,13210,5
|
|
20230628,133900,244688600,13290,13290,13290,13290,1
|
|
20230628,133800,244675310,13200,13290,13290,13200,201
|
|
20230628,133700,242019920,13210,13240,13240,13210,601
|
|
20230628,133600,234071540,13240,13250,13300,13240,302
|
|
20230628,133500,230071480,13300,13300,13300,13300,0
|
|
20230628,133400,230071480,13300,13300,13300,13300,3
|
|
20230628,133300,230031580,13300,13300,13300,13300,0
|
|
20230628,133200,230031580,13300,13300,13300,13300,1
|
|
20230628,133100,230018280,13300,13300,13300,13300,1
|
|
20230628,133000,230004980,13300,13300,13300,13300,2
|
|
20230628,132900,229978380,13300,13300,13300,13300,1
|
|
20230628,132800,229965080,13300,13240,13300,13240,2
|
|
20230628,132700,229938540,13300,13300,13300,13300,3
|
|
20230628,132600,229898640,13300,13300,13300,13300,0
|
|
20230628,132500,229898640,13300,13300,13300,13300,2
|
|
20230628,132400,229872040,13300,13300,13300,13300,2
|
|
20230628,132300,229845440,13300,13300,13300,13300,0
|
|
20230628,132200,229845440,13300,13300,13300,13300,0
|
|
20230628,132100,229845440,13300,13220,13300,13220,3
|
|
20230628,132000,229805620,13300,13300,13300,13300,0
|
|
20230628,131900,229805620,13300,13300,13300,13300,1
|
|
20230628,131800,229792320,13230,13230,13230,13230,50
|
|
20230628,131700,229130820,13300,13300,13300,13300,1
|
|
20230628,131600,229117520,13300,13230,13300,13230,15
|
|
20230628,131500,228919000,13240,13310,13310,13240,15
|
|
20230628,131400,228720260,13240,13240,13240,13240,0
|
|
20230628,131300,228720260,13240,13250,13250,13240,10
|
|
20230628,131200,228587770,13310,13310,13310,13310,6
|
|
20230628,131100,228507910,13330,13330,13330,13330,0
|
|
20230628,131000,228507910,13330,13330,13330,13330,0
|
|
20230628,130900,228507910,13330,13330,13330,13330,3
|
|
20230628,130800,228467920,13320,13250,13320,13250,3
|
|
20230628,130700,228428030,13220,13220,13220,13220,0
|
|
20230628,130600,228428030,13220,13330,13330,13220,707
|
|
20230628,130500,219063180,13340,13330,13340,13330,83
|
|
20230628,130400,217956780,13280,13280,13280,13280,0
|
|
20230628,130300,217956780,13280,13330,13330,13280,21
|
|
20230628,130200,217677750,13330,13290,13330,13290,25
|
|
20230628,130100,217345460,13290,13290,13290,13290,1
|
|
20230628,130000,217332170,13290,13290,13290,13290,1
|
|
20230628,125900,217318880,13290,13290,13290,13290,0
|
|
20230628,125800,217318880,13290,13290,13290,13290,1
|
|
20230628,125700,217305590,13280,13280,13280,13280,1
|
|
20230628,125600,217292310,13290,13290,13290,13290,1
|
|
20230628,125500,217279020,13290,13290,13290,13290,1
|
|
20230628,125400,217265730,13290,13290,13290,13290,0
|
|
20230628,125300,217265730,13290,13290,13290,13290,1
|
|
20230628,125200,217252440,13270,13270,13270,13270,0
|
|
20230628,125100,217252440,13270,13280,13280,13270,73
|
|
20230628,125000,216283660,13290,13290,13290,13290,0
|
|
20230628,124900,216283660,13290,13290,13290,13290,63
|
|
20230628,124800,215446390,13290,13320,13320,13290,100
|
|
20230628,124700,214116980,13330,13330,13330,13330,1
|
|
20230628,124600,214103650,13330,13330,13330,13330,48
|
|
20230628,124500,213463810,13340,13340,13340,13340,1
|
|
20230628,124400,213450470,13340,13330,13340,13330,7
|
|
20230628,124300,213357130,13340,13330,13340,13330,42
|
|
20230628,124200,212797260,13340,13340,13340,13340,0
|
|
20230628,124100,212797260,13340,13330,13340,13330,43
|
|
20230628,124000,212224060,13340,13340,13340,13340,1
|
|
20230628,123900,212210720,13350,13350,13350,13350,1
|
|
20230628,123800,212197370,13350,13350,13350,13350,1
|
|
20230628,123700,212184020,13340,13340,13340,13340,21
|
|
20230628,123600,211903880,13340,13340,13340,13340,0
|
|
20230628,123500,211903880,13340,13340,13340,13340,0
|
|
20230628,123400,211903880,13340,13300,13340,13290,202
|
|
20230628,123300,209219190,13300,13300,13300,13300,0
|
|
20230628,123200,209219190,13300,13300,13300,13300,0
|
|
20230628,123100,209219190,13300,13300,13300,13290,51
|
|
20230628,123000,208541380,13300,13290,13300,13290,10
|
|
20230628,122900,208408390,13300,13330,13330,13300,154
|
|
20230628,122800,206359030,13310,13350,13350,13310,164
|
|
20230628,122700,204174020,13350,13350,13350,13350,10
|
|
20230628,122600,204040520,13350,13350,13350,13350,1
|
|
20230628,122500,204027170,13350,13350,13350,13350,1
|
|
20230628,122400,204013820,13350,13350,13350,13350,61
|
|
20230628,122300,203199470,13350,13350,13350,13350,13
|
|
20230628,122200,203025920,13350,13350,13350,13350,10
|
|
20230628,122100,202892420,13340,13340,13340,13340,1
|
|
20230628,122000,202879080,13350,13350,13350,13350,96
|
|
20230628,121900,201597480,13350,13360,13370,13350,307
|
|
20230628,121800,197495970,13360,13360,13360,13360,201
|
|
20230628,121700,194810610,13360,13360,13360,13360,1
|
|
20230628,121600,194797250,13370,13370,13370,13370,2
|
|
20230628,121500,194770510,13370,13370,13370,13370,0
|
|
20230628,121400,194770510,13370,13370,13370,13370,2
|
|
20230628,121300,194743770,13370,13370,13370,13370,0
|
|
20230628,121200,194743770,13370,13370,13370,13370,0
|
|
20230628,121100,194743770,13370,13370,13370,13370,81
|
|
20230628,121000,193660800,13310,13310,13310,13310,0
|
|
20230628,120900,193660800,13310,13310,13310,13310,0
|
|
20230628,120800,193660800,13310,13310,13320,13310,386
|
|
20230628,120700,188523130,13310,13310,13310,13310,0
|
|
20230628,120600,188523130,13310,13320,13320,13310,46
|
|
20230628,120500,187910760,13370,13370,13370,13370,0
|
|
20230628,120400,187910760,13370,13370,13370,13370,0
|
|
20230628,120300,187910760,13370,13370,13370,13370,0
|
|
20230628,120200,187910760,13370,13310,13370,13310,191
|
|
20230628,120100,185361110,13370,13370,13370,13370,0
|
|
20230628,120000,185361110,13370,13370,13370,13370,1
|
|
20230628,115900,185347740,13370,13370,13370,13370,0
|
|
20230628,115800,185347740,13370,13350,13370,13350,502
|
|
20230628,115700,178643280,13350,13350,13350,13350,1
|
|
20230628,115600,178629930,13310,13310,13310,13310,0
|
|
20230628,115500,178629930,13310,13310,13310,13310,0
|
|
20230628,115400,178629930,13310,13310,13310,13310,0
|
|
20230628,115300,178629930,13310,13310,13310,13310,0
|
|
20230628,115200,178629930,13310,13310,13310,13310,0
|
|
20230628,115100,178629930,13310,13310,13310,13310,61
|
|
20230628,115000,177818020,13310,13300,13310,13300,22
|
|
20230628,114900,177525400,13300,13300,13300,13300,54
|
|
20230628,114800,176807200,13300,13300,13300,13300,1
|
|
20230628,114700,176793900,13300,13300,13300,13300,0
|
|
20230628,114600,176793900,13300,13300,13300,13300,0
|
|
20230628,114500,176793900,13300,13300,13300,13300,0
|
|
20230628,114400,176793900,13300,13290,13300,13290,3
|
|
20230628,114300,176754010,13300,13300,13300,13300,5
|
|
20230628,114200,176687510,13250,13260,13260,13250,6
|
|
20230628,114100,176608000,13250,13250,13250,13250,22
|
|
20230628,114000,176316500,13240,13240,13240,13240,0
|
|
20230628,113900,176316500,13240,13250,13250,13240,10
|
|
20230628,113800,176184090,13310,13310,13310,13310,0
|
|
20230628,113700,176184090,13310,13310,13310,13310,0
|
|
20230628,113600,176184090,13310,13310,13310,13310,0
|
|
20230628,113500,176184090,13310,13250,13310,13250,106
|
|
20230628,113400,174779410,13250,13240,13250,13240,51
|
|
20230628,113300,174103760,13240,13250,13250,13240,14
|
|
20230628,113200,173918340,13250,13260,13260,13250,235
|
|
20230628,113100,170804570,13310,13310,13310,13310,2
|
|
20230628,113000,170777950,13310,13270,13310,13260,205
|
|
20230628,112900,168057910,13270,13270,13270,13270,0
|
|
20230628,112800,168057910,13270,13270,13270,13270,1
|
|
20230628,112700,168044640,13270,13270,13270,13270,60
|
|
20230628,112600,167248440,13270,13270,13270,13270,0
|
|
20230628,112500,167248440,13270,13270,13270,13270,5
|
|
20230628,112400,167182090,13280,13280,13280,13280,30
|
|
20230628,112300,166783690,13280,13280,13280,13280,0
|
|
20230628,112200,166783690,13280,13270,13280,13270,3
|
|
20230628,112100,166743870,13270,13270,13270,13270,0
|
|
20230628,112000,166743870,13270,13300,13300,13270,22
|
|
20230628,111900,166451850,13290,13280,13290,13280,32
|
|
20230628,111800,166026880,13280,13280,13280,13280,13
|
|
20230628,111700,165854240,13280,13280,13280,13280,0
|
|
20230628,111600,165854240,13280,13280,13280,13280,6
|
|
20230628,111500,165774560,13280,13280,13280,13280,0
|
|
20230628,111400,165774560,13280,13280,13280,13280,0
|
|
20230628,111300,165774560,13280,13280,13280,13280,0
|
|
20230628,111200,165774560,13280,13280,13280,13280,0
|
|
20230628,111100,165774560,13280,13280,13280,13280,0
|
|
20230628,111000,165774560,13280,13300,13300,13280,144
|
|
20230628,110900,163862200,13280,13290,13290,13280,27
|
|
20230628,110800,163503410,13300,13300,13300,13300,1
|
|
20230628,110700,163490110,13310,13310,13310,13310,1
|
|
20230628,110600,163476800,13290,13290,13290,13290,0
|
|
20230628,110500,163476800,13290,13290,13290,13290,0
|
|
20230628,110400,163476800,13290,13290,13290,13290,10
|
|
20230628,110300,163343900,13290,13290,13290,13290,0
|
|
20230628,110200,163343900,13290,13290,13290,13290,0
|
|
20230628,110100,163343900,13290,13290,13290,13290,0
|
|
20230628,110000,163343900,13290,13290,13290,13290,13
|
|
20230628,105900,163171130,13290,13300,13300,13290,35
|
|
20230628,105800,162705970,13300,13290,13300,13290,2
|
|
20230628,105700,162679380,13290,13290,13290,13290,20
|
|
20230628,105600,162413580,13290,13290,13290,13290,0
|
|
20230628,105500,162413580,13290,13290,13290,13290,0
|
|
20230628,105400,162413580,13290,13290,13290,13290,4
|
|
20230628,105300,162360420,13300,13310,13310,13300,188
|
|
20230628,105200,159859910,13310,13320,13320,13310,114
|
|
20230628,105100,158341560,13320,13330,13330,13320,25
|
|
20230628,105000,158008550,13330,13330,13330,13330,0
|
|
20230628,104900,158008550,13330,13330,13330,13330,0
|
|
20230628,104800,158008550,13330,13330,13330,13330,8
|
|
20230628,104700,157901910,13330,13330,13330,13330,164
|
|
20230628,104600,155715790,13330,13370,13370,13330,74
|
|
20230628,104500,154727960,13380,13380,13380,13380,1
|
|
20230628,104400,154714580,13380,13380,13380,13380,1
|
|
20230628,104300,154701200,13380,13380,13380,13380,0
|
|
20230628,104200,154701200,13380,13380,13380,13380,0
|
|
20230628,104100,154701200,13380,13380,13380,13380,1
|
|
20230628,104000,154687820,13380,13380,13380,13380,5
|
|
20230628,103900,154620920,13310,13310,13310,13310,0
|
|
20230628,103800,154620920,13310,13310,13310,13310,0
|
|
20230628,103700,154620920,13310,13310,13310,13300,105
|
|
20230628,103600,153224370,13310,13310,13310,13300,36
|
|
20230628,103500,152745500,13300,13310,13310,13300,5
|
|
20230628,103400,152678990,13300,13300,13300,13300,0
|
|
20230628,103300,152678990,13300,13330,13330,13300,500
|
|
20230628,103200,146026850,13310,13310,13310,13310,0
|
|
20230628,103100,146026850,13310,13310,13310,13310,0
|
|
20230628,103000,146026850,13310,13310,13310,13310,0
|
|
20230628,102900,146026850,13310,13310,13310,13310,2
|
|
20230628,102800,146000230,13310,13350,13380,13310,110
|
|
20230628,102700,144534390,13300,13300,13300,13300,0
|
|
20230628,102600,144534390,13300,13300,13300,13300,0
|
|
20230628,102500,144534390,13300,13300,13300,13300,0
|
|
20230628,102400,144534390,13300,13310,13310,13300,38
|
|
20230628,102300,144028980,13300,13320,13320,13300,296
|
|
20230628,102200,140090990,13310,13330,13330,13310,38
|
|
20230628,102100,139584980,13300,13290,13300,13290,14
|
|
20230628,102000,139398870,13300,13310,13310,13300,107
|
|
20230628,101900,137975760,13300,13380,13390,13300,215
|
|
20230628,101800,135106590,13390,13380,13390,13190,746
|
|
20230628,101700,125216270,13390,13400,13400,13390,2
|
|
20230628,101600,125189480,13400,13460,13460,13400,11
|
|
20230628,101500,125042010,13400,13400,13400,13390,310
|
|
20230628,101400,120890560,13390,13390,13390,13390,0
|
|
20230628,101300,120890560,13390,13400,13400,13390,340
|
|
20230628,101200,116336060,13410,13490,13490,13410,38
|
|
20230628,101100,115823520,13500,13500,13500,13500,0
|
|
20230628,101000,115823520,13500,13500,13500,13500,0
|
|
20230628,100900,115823520,13500,13500,13500,13500,0
|
|
20230628,100800,115823520,13500,13500,13500,13500,0
|
|
20230628,100700,115823520,13500,13500,13500,13500,0
|
|
20230628,100600,115823520,13500,13410,13500,13410,2
|
|
20230628,100500,115796610,13400,13400,13400,13400,44
|
|
20230628,100400,115207010,13410,13410,13410,13410,0
|
|
20230628,100300,115207010,13410,13410,13410,13410,1
|
|
20230628,100200,115193600,13420,13420,13420,13420,0
|
|
20230628,100100,115193600,13420,13420,13420,13420,18
|
|
20230628,100000,114952040,13420,13410,13420,13410,18
|
|
20230628,095900,114710510,13390,13400,13400,13390,67
|
|
20230628,095800,113813320,13400,13400,13400,13400,0
|
|
20230628,095700,113813320,13400,13420,13420,13400,22
|
|
20230628,095600,113518500,13390,13390,13390,13390,0
|
|
20230628,095500,113518500,13390,13390,13390,13390,0
|
|
20230628,095400,113518500,13390,13390,13390,13390,0
|
|
20230628,095300,113518500,13390,13390,13390,13390,50
|
|
20230628,095200,112849000,13390,13410,13410,13390,18
|
|
20230628,095100,112607860,13420,13410,13420,13410,11
|
|
20230628,095000,112460340,13420,13420,13420,13420,3
|
|
20230628,094900,112420080,13410,13410,13410,13410,3
|
|
20230628,094800,112379850,13350,13350,13350,13350,0
|
|
20230628,094700,112379850,13350,13350,13350,13350,1
|
|
20230628,094600,112366500,13330,13330,13330,13330,100
|
|
20230628,094500,111033500,13330,13330,13330,13320,22
|
|
20230628,094400,110740250,13330,13330,13330,13330,16
|
|
20230628,094300,110526970,13340,13340,13340,13340,0
|
|
20230628,094200,110526970,13340,13350,13350,13340,46
|
|
20230628,094100,109913140,13350,13350,13350,13350,1
|
|
20230628,094000,109899790,13390,13390,13390,13390,0
|
|
20230628,093900,109899790,13390,13390,13390,13390,0
|
|
20230628,093800,109899790,13390,13390,13390,13390,0
|
|
20230628,093700,109899790,13390,13390,13390,13390,0
|
|
20230628,093600,109899790,13390,13400,13400,13390,11
|
|
20230628,093500,109752490,13420,13410,13420,13020,4172
|
|
20230628,093400,54742290,13410,13410,13410,13410,213
|
|
20230628,093300,51885960,13400,13400,13400,13400,1
|
|
20230628,093200,51872560,13360,13360,13360,13360,0
|
|
20230628,093100,51872560,13360,13360,13360,13360,0
|
|
20230628,093000,51872560,13360,13350,13360,13340,22
|
|
20230628,092900,51578900,13320,13320,13320,13320,0
|
|
20230628,092800,51578900,13320,13320,13320,13320,29
|
|
20230628,092700,51192620,13310,13340,13340,13310,469
|
|
20230628,092600,44945190,13400,13420,13420,13310,550
|
|
20230628,092500,37600020,13430,13430,13430,13430,3
|
|
20230628,092400,37559730,13430,13470,13470,13430,42
|
|
20230628,092300,36994940,13470,13470,13470,13470,5
|
|
20230628,092200,36927590,13470,13510,13510,13470,290
|
|
20230628,092100,33014690,13520,13520,13520,13520,0
|
|
20230628,092000,33014690,13520,13530,13530,13520,45
|
|
20230628,091900,32406170,13540,13540,13540,13540,1
|
|
20230628,091800,32392630,13540,13590,13590,13540,79
|
|
20230628,091700,31321470,13580,13580,13580,13580,29
|
|
20230628,091600,30927650,13590,13590,13590,13590,2
|
|
20230628,091500,30900470,13490,13490,13490,13490,0
|
|
20230628,091400,30900470,13490,13490,13490,13490,4
|
|
20230628,091300,30846510,13490,13590,13590,13490,7
|
|
20230628,091200,30751480,13480,13480,13480,13480,0
|
|
20230628,091100,30751480,13480,13480,13480,13480,3
|
|
20230628,091000,30711040,13480,13490,13490,13480,28
|
|
20230628,090900,30333570,13580,13580,13580,13580,4
|
|
20230628,090800,30279250,13490,13490,13490,13490,0
|
|
20230628,090700,30279250,13490,13500,13500,13490,593
|
|
20230628,090600,22279630,13490,13490,13490,13490,0
|
|
20230628,090500,22279630,13490,13540,13550,13490,404
|
|
20230628,090400,16814420,13540,13550,13600,13540,102
|
|
20230628,090300,15432280,13540,13550,13550,13530,151
|
|
20230628,090200,13388350,13600,13610,13610,13600,51
|
|
20230628,090100,12694330,13610,13600,13610,13600,64
|
|
20230628,090000,11823440,13580,13600,13600,13580,810
|