599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,185500,1413588000,14740,14740,14740,14740,0
|
|
20230628,185400,1413588000,14740,14740,14740,14740,0
|
|
20230628,185300,1413588000,14740,14740,14740,14740,0
|
|
20230628,185200,1413588000,14740,14740,14740,14740,0
|
|
20230628,185100,1413588000,14740,14740,14740,14740,0
|
|
20230628,185000,1413588000,14740,14740,14740,14740,0
|
|
20230628,184900,1413588000,14740,14740,14740,14740,0
|
|
20230628,184800,1413588000,14740,14740,14740,14740,0
|
|
20230628,184700,1413588000,14740,14740,14740,14740,0
|
|
20230628,184600,1413588000,14740,14740,14740,14740,0
|
|
20230628,184500,1413588000,14740,14740,14740,14740,0
|
|
20230628,184400,1413588000,14740,14740,14740,14740,0
|
|
20230628,184300,1413588000,14740,14740,14740,14740,0
|
|
20230628,184200,1413588000,14740,14740,14740,14740,0
|
|
20230628,184100,1413588000,14740,14740,14740,14740,0
|
|
20230628,184000,1413588000,14740,14740,14740,14740,0
|
|
20230628,183900,1413588000,14740,14740,14740,14740,0
|
|
20230628,183800,1413588000,14740,14740,14740,14740,0
|
|
20230628,183700,1413588000,14740,14740,14740,14740,0
|
|
20230628,183600,1413588000,14740,14740,14740,14740,0
|
|
20230628,183500,1413588000,14740,14740,14740,14740,0
|
|
20230628,183400,1413588000,14740,14740,14740,14740,0
|
|
20230628,183300,1413588000,14740,14740,14740,14740,0
|
|
20230628,183200,1413588000,14740,14740,14740,14740,0
|
|
20230628,183100,1413588000,14740,14740,14740,14740,0
|
|
20230628,183000,1413588000,14740,14740,14740,14740,0
|
|
20230628,182900,1413588000,14740,14740,14740,14740,0
|
|
20230628,182800,1413588000,14740,14740,14740,14740,0
|
|
20230628,182700,1413588000,14740,14740,14740,14740,0
|
|
20230628,182600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,182500,1413588000,14740,14740,14740,14740,0
|
|
20230628,182400,1413588000,14740,14740,14740,14740,0
|
|
20230628,182300,1413588000,14740,14740,14740,14740,0
|
|
20230628,182200,1413588000,14740,14740,14740,14740,0
|
|
20230628,182100,1413588000,14740,14740,14740,14740,0
|
|
20230628,182000,1413588000,14740,14740,14740,14740,0
|
|
20230628,181900,1413588000,14740,14740,14740,14740,0
|
|
20230628,181800,1413588000,14740,14740,14740,14740,0
|
|
20230628,181700,1413588000,14740,14740,14740,14740,0
|
|
20230628,181600,1413588000,14740,14740,14740,14740,0
|
|
20230628,181500,1413588000,14740,14740,14740,14740,0
|
|
20230628,181400,1413588000,14740,14740,14740,14740,0
|
|
20230628,181300,1413588000,14740,14740,14740,14740,0
|
|
20230628,181200,1413588000,14740,14740,14740,14740,0
|
|
20230628,181100,1413588000,14740,14740,14740,14740,0
|
|
20230628,181000,1413588000,14740,14740,14740,14740,0
|
|
20230628,180900,1413588000,14740,14740,14740,14740,0
|
|
20230628,180800,1413588000,14740,14740,14740,14740,0
|
|
20230628,180700,1413588000,14740,14740,14740,14740,0
|
|
20230628,180600,1413588000,14740,14740,14740,14740,0
|
|
20230628,180500,1413588000,14740,14740,14740,14740,0
|
|
20230628,180400,1413588000,14740,14740,14740,14740,0
|
|
20230628,180300,1413588000,14740,14740,14740,14740,0
|
|
20230628,180200,1413588000,14740,14740,14740,14740,0
|
|
20230628,180100,1413588000,14740,14740,14740,14740,0
|
|
20230628,180000,1413588000,14740,14740,14740,14740,0
|
|
20230628,175900,1413588000,14740,14740,14740,14740,0
|
|
20230628,175800,1413588000,14740,14740,14740,14740,0
|
|
20230628,175700,1413588000,14740,14740,14740,14740,0
|
|
20230628,175600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,175500,1413588000,14740,14740,14740,14740,0
|
|
20230628,175400,1413588000,14740,14740,14740,14740,0
|
|
20230628,175300,1413588000,14740,14740,14740,14740,0
|
|
20230628,175200,1413588000,14740,14740,14740,14740,0
|
|
20230628,175100,1413588000,14740,14740,14740,14740,0
|
|
20230628,175000,1413588000,14740,14740,14740,14740,0
|
|
20230628,174900,1413588000,14740,14740,14740,14740,0
|
|
20230628,174800,1413588000,14740,14740,14740,14740,0
|
|
20230628,174700,1413588000,14740,14740,14740,14740,0
|
|
20230628,174600,1413588000,14740,14740,14740,14740,0
|
|
20230628,174500,1413588000,14740,14740,14740,14740,0
|
|
20230628,174400,1413588000,14740,14740,14740,14740,0
|
|
20230628,174300,1413588000,14740,14740,14740,14740,0
|
|
20230628,174200,1413588000,14740,14740,14740,14740,0
|
|
20230628,174100,1413588000,14740,14740,14740,14740,0
|
|
20230628,174000,1413588000,14740,14740,14740,14740,0
|
|
20230628,173900,1413588000,14740,14740,14740,14740,0
|
|
20230628,173800,1413588000,14740,14740,14740,14740,0
|
|
20230628,173700,1413588000,14740,14740,14740,14740,0
|
|
20230628,173600,1413588000,14740,14740,14740,14740,0
|
|
20230628,173500,1413588000,14740,14740,14740,14740,0
|
|
20230628,173400,1413588000,14740,14740,14740,14740,0
|
|
20230628,173300,1413588000,14740,14740,14740,14740,0
|
|
20230628,173200,1413588000,14740,14740,14740,14740,0
|
|
20230628,173100,1413588000,14740,14740,14740,14740,0
|
|
20230628,173000,1413588000,14740,14740,14740,14740,0
|
|
20230628,172900,1413588000,14740,14740,14740,14740,0
|
|
20230628,172800,1413588000,14740,14740,14740,14740,0
|
|
20230628,172700,1413588000,14740,14740,14740,14740,0
|
|
20230628,172600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,172500,1413588000,14740,14740,14740,14740,0
|
|
20230628,172400,1413588000,14740,14740,14740,14740,0
|
|
20230628,172300,1413588000,14740,14740,14740,14740,0
|
|
20230628,172200,1413588000,14740,14740,14740,14740,0
|
|
20230628,172100,1413588000,14740,14740,14740,14740,0
|
|
20230628,172000,1413588000,14740,14740,14740,14740,0
|
|
20230628,171900,1413588000,14740,14740,14740,14740,0
|
|
20230628,171800,1413588000,14740,14740,14740,14740,0
|
|
20230628,171700,1413588000,14740,14740,14740,14740,0
|
|
20230628,171600,1413588000,14740,14740,14740,14740,0
|
|
20230628,171500,1413588000,14740,14740,14740,14740,0
|
|
20230628,171400,1413588000,14740,14740,14740,14740,0
|
|
20230628,171300,1413588000,14740,14740,14740,14740,0
|
|
20230628,171200,1413588000,14740,14740,14740,14740,0
|
|
20230628,171100,1413588000,14740,14740,14740,14740,0
|
|
20230628,171000,1413588000,14740,14740,14740,14740,0
|
|
20230628,170900,1413588000,14740,14740,14740,14740,0
|
|
20230628,170800,1413588000,14740,14740,14740,14740,0
|
|
20230628,170700,1413588000,14740,14740,14740,14740,0
|
|
20230628,170600,1413588000,14740,14740,14740,14740,0
|
|
20230628,170500,1413588000,14740,14740,14740,14740,0
|
|
20230628,170400,1413588000,14740,14740,14740,14740,0
|
|
20230628,170300,1413588000,14740,14740,14740,14740,0
|
|
20230628,170200,1413588000,14740,14740,14740,14740,0
|
|
20230628,170100,1413588000,14740,14740,14740,14740,0
|
|
20230628,170000,1413588000,14740,14740,14740,14740,0
|
|
20230628,165900,1413588000,14740,14740,14740,14740,0
|
|
20230628,165800,1413588000,14740,14740,14740,14740,0
|
|
20230628,165700,1413588000,14740,14740,14740,14740,0
|
|
20230628,165600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,165500,1413588000,14740,14740,14740,14740,0
|
|
20230628,165400,1413588000,14740,14740,14740,14740,0
|
|
20230628,165300,1413588000,14740,14740,14740,14740,0
|
|
20230628,165200,1413588000,14740,14740,14740,14740,0
|
|
20230628,165100,1413588000,14740,14740,14740,14740,0
|
|
20230628,165000,1413588000,14740,14740,14740,14740,0
|
|
20230628,164900,1413588000,14740,14740,14740,14740,0
|
|
20230628,164800,1413588000,14740,14740,14740,14740,0
|
|
20230628,164700,1413588000,14740,14740,14740,14740,0
|
|
20230628,164600,1413588000,14740,14740,14740,14740,0
|
|
20230628,164500,1413588000,14740,14740,14740,14740,0
|
|
20230628,164400,1413588000,14740,14740,14740,14740,0
|
|
20230628,164300,1413588000,14740,14740,14740,14740,0
|
|
20230628,164200,1413588000,14740,14740,14740,14740,0
|
|
20230628,164100,1413588000,14740,14740,14740,14740,0
|
|
20230628,164000,1413588000,14740,14740,14740,14740,0
|
|
20230628,163900,1413588000,14740,14740,14740,14740,0
|
|
20230628,163800,1413588000,14740,14740,14740,14740,0
|
|
20230628,163700,1413588000,14740,14740,14740,14740,0
|
|
20230628,163600,1413588000,14740,14740,14740,14740,0
|
|
20230628,163500,1413588000,14740,14740,14740,14740,0
|
|
20230628,163400,1413588000,14740,14740,14740,14740,0
|
|
20230628,163300,1413588000,14740,14740,14740,14740,0
|
|
20230628,163200,1413588000,14740,14740,14740,14740,0
|
|
20230628,163100,1413588000,14740,14740,14740,14740,0
|
|
20230628,163000,1413588000,14740,14740,14740,14740,0
|
|
20230628,162900,1413588000,14740,14740,14740,14740,0
|
|
20230628,162800,1413588000,14740,14740,14740,14740,0
|
|
20230628,162700,1413588000,14740,14740,14740,14740,0
|
|
20230628,162600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,162500,1413588000,14740,14740,14740,14740,0
|
|
20230628,162400,1413588000,14740,14740,14740,14740,0
|
|
20230628,162300,1413588000,14740,14740,14740,14740,0
|
|
20230628,162200,1413588000,14740,14740,14740,14740,0
|
|
20230628,162100,1413588000,14740,14740,14740,14740,0
|
|
20230628,162000,1413588000,14740,14740,14740,14740,0
|
|
20230628,161900,1413588000,14740,14740,14740,14740,0
|
|
20230628,161800,1413588000,14740,14740,14740,14740,0
|
|
20230628,161700,1413588000,14740,14740,14740,14740,0
|
|
20230628,161600,1413588000,14740,14740,14740,14740,0
|
|
20230628,161500,1413588000,14740,14740,14740,14740,0
|
|
20230628,161400,1413588000,14740,14740,14740,14740,0
|
|
20230628,161300,1413588000,14740,14740,14740,14740,0
|
|
20230628,161200,1413588000,14740,14740,14740,14740,0
|
|
20230628,161100,1413588000,14740,14740,14740,14740,0
|
|
20230628,161000,1413588000,14740,14740,14740,14740,0
|
|
20230628,160900,1413588000,14740,14740,14740,14740,0
|
|
20230628,160800,1413588000,14740,14740,14740,14740,0
|
|
20230628,160700,1413588000,14740,14740,14740,14740,0
|
|
20230628,160600,1413588000,14740,14740,14740,14740,0
|
|
20230628,160500,1413588000,14740,14740,14740,14740,0
|
|
20230628,160400,1413588000,14740,14740,14740,14740,0
|
|
20230628,160300,1413588000,14740,14740,14740,14740,0
|
|
20230628,160200,1413588000,14740,14740,14740,14740,0
|
|
20230628,160100,1413588000,14740,14740,14740,14740,0
|
|
20230628,160000,1413588000,14740,14740,14740,14740,0
|
|
20230628,155900,1413588000,14740,14740,14740,14740,0
|
|
20230628,155800,1413588000,14740,14740,14740,14740,0
|
|
20230628,155700,1413588000,14740,14740,14740,14740,0
|
|
20230628,155600,1413588000,14740,14740,14740,14740,1127
|
|
20230628,155500,1413588000,14740,14740,14740,14740,0
|
|
20230628,155400,1413588000,14740,14740,14740,14740,0
|
|
20230628,155300,1413588000,14740,14740,14740,14740,0
|
|
20230628,155200,1413588000,14740,14740,14740,14740,0
|
|
20230628,155100,1413588000,14740,14740,14740,14740,0
|
|
20230628,155000,1413588000,14740,14740,14740,14740,0
|
|
20230628,154900,1413588000,14740,14740,14740,14740,0
|
|
20230628,154800,1413588000,14740,14740,14740,14740,0
|
|
20230628,154700,1413588000,14740,14740,14740,14740,0
|
|
20230628,154600,1413588000,14740,14740,14740,14740,0
|
|
20230628,154500,1413588000,14740,14740,14740,14740,0
|
|
20230628,154400,1413588000,14740,14740,14740,14740,0
|
|
20230628,154300,1413588000,14740,14740,14740,14740,0
|
|
20230628,154200,1413588000,14740,14740,14740,14740,0
|
|
20230628,154100,1413588000,14740,14740,14740,14740,0
|
|
20230628,154000,1413588000,14740,14740,14740,14740,0
|
|
20230628,153900,1413588000,14740,14740,14740,14740,0
|
|
20230628,153800,1413588000,14740,14740,14740,14740,0
|
|
20230628,153700,1413588000,14740,14740,14740,14740,0
|
|
20230628,153600,1413588000,14740,14740,14740,14740,0
|
|
20230628,153500,1413588000,14740,14740,14740,14740,0
|
|
20230628,153400,1413588000,14740,14740,14740,14740,0
|
|
20230628,153300,1413588000,14740,14740,14740,14740,0
|
|
20230628,153200,1413588000,14740,14740,14740,14740,0
|
|
20230628,153100,1413588000,14740,14740,14740,14740,0
|
|
20230628,153000,1413588000,14740,14740,14740,14740,1127
|
|
20230628,152900,1396976020,14740,14740,14740,14740,0
|
|
20230628,152800,1396976020,14740,14740,14740,14740,0
|
|
20230628,152700,1396976020,14740,14740,14740,14740,0
|
|
20230628,152600,1396976020,14740,14740,14740,14740,0
|
|
20230628,152500,1396976020,14740,14740,14740,14740,0
|
|
20230628,152400,1396976020,14740,14740,14740,14740,0
|
|
20230628,152300,1396976020,14740,14740,14740,14740,0
|
|
20230628,152200,1396976020,14740,14740,14740,14740,0
|
|
20230628,152100,1396976020,14740,14740,14740,14740,0
|
|
20230628,152000,1396976020,14740,14740,14740,14740,0
|
|
20230628,151900,1396976020,14740,14750,14760,14740,283
|
|
20230628,151800,1392803570,14750,14750,14760,14740,173
|
|
20230628,151700,1390251920,14740,14740,14740,14740,434
|
|
20230628,151600,1383854760,14740,14740,14750,14740,881
|
|
20230628,151500,1370868570,14750,14770,14770,14750,907
|
|
20230628,151400,1357487330,14770,14770,14780,14770,58
|
|
20230628,151300,1356630530,14770,14770,14770,14770,123
|
|
20230628,151200,1354813820,14770,14780,14780,14770,412
|
|
20230628,151100,1348728180,14780,14790,14800,14780,206
|
|
20230628,151000,1345681860,14790,14790,14800,14790,15
|
|
20230628,150900,1345460000,14790,14800,14800,14790,74
|
|
20230628,150800,1344365100,14800,14800,14810,14800,91
|
|
20230628,150700,1343018000,14810,14810,14810,14800,19
|
|
20230628,150600,1342736710,14820,14820,14820,14820,0
|
|
20230628,150500,1342736710,14820,14820,14820,14820,32
|
|
20230628,150400,1342262470,14850,14850,14850,14850,0
|
|
20230628,150300,1342262470,14850,14790,14850,14790,3098
|
|
20230628,150200,1296351800,14790,14760,14790,14760,1169
|
|
20230628,150100,1279080110,14750,14750,14750,14750,43
|
|
20230628,150000,1278445860,14750,14750,14750,14750,225
|
|
20230628,145900,1275127110,14750,14750,14750,14750,22
|
|
20230628,145800,1274802610,14760,14760,14760,14760,34
|
|
20230628,145700,1274300770,14760,14760,14760,14760,107
|
|
20230628,145600,1272721450,14760,14770,14770,14760,130
|
|
20230628,145500,1270802560,14770,14770,14770,14770,41
|
|
20230628,145400,1270196990,14770,14770,14770,14770,23
|
|
20230628,145300,1269857280,14770,14770,14770,14770,25
|
|
20230628,145200,1269488030,14770,14780,14780,14770,390
|
|
20230628,145100,1263727660,14770,14780,14780,14770,136
|
|
20230628,145000,1261718440,14790,14790,14790,14790,23
|
|
20230628,144900,1261378270,14790,14770,14790,14770,671
|
|
20230628,144800,1251460830,14780,14780,14780,14780,15
|
|
20230628,144700,1251239130,14790,14790,14790,14790,100
|
|
20230628,144600,1249760130,14790,14790,14790,14790,152
|
|
20230628,144500,1247512050,14790,14780,14790,14780,405
|
|
20230628,144400,1241525730,14790,14790,14790,14790,12
|
|
20230628,144300,1241348250,14790,14790,14790,14790,0
|
|
20230628,144200,1241348250,14790,14790,14800,14790,200
|
|
20230628,144100,1238389250,14790,14790,14790,14790,64
|
|
20230628,144000,1237442690,14800,14800,14800,14800,0
|
|
20230628,143900,1237442690,14800,14790,14800,14790,224
|
|
20230628,143800,1234129690,14790,14790,14790,14790,41
|
|
20230628,143700,1233523300,14790,14790,14790,14790,22
|
|
20230628,143600,1233197920,14790,14790,14790,14790,10
|
|
20230628,143500,1233050020,14790,14790,14790,14790,0
|
|
20230628,143400,1233050020,14790,14790,14790,14790,1
|
|
20230628,143300,1233035230,14810,14820,14830,14810,442
|
|
20230628,143200,1226488190,14810,14810,14810,14810,16
|
|
20230628,143100,1226251230,14810,14790,14810,14790,127
|
|
20230628,143000,1224371750,14790,14800,14800,14790,253
|
|
20230628,142900,1220629030,14800,14800,14800,14800,10
|
|
20230628,142800,1220481030,14800,14800,14800,14800,0
|
|
20230628,142700,1220481030,14800,14800,14800,14800,0
|
|
20230628,142600,1220481030,14800,14800,14800,14800,0
|
|
20230628,142500,1220481030,14800,14800,14800,14800,51
|
|
20230628,142400,1219726230,14800,14800,14800,14800,91
|
|
20230628,142300,1218379430,14800,14830,14830,14800,11
|
|
20230628,142200,1218216600,14830,14810,14830,14810,594
|
|
20230628,142100,1209416930,14810,14800,14810,14800,2
|
|
20230628,142000,1209387320,14800,14800,14800,14800,99
|
|
20230628,141900,1207922120,14800,14800,14800,14800,0
|
|
20230628,141800,1207922120,14800,14800,14810,14800,140
|
|
20230628,141700,1205849990,14800,14800,14800,14800,0
|
|
20230628,141600,1205849990,14800,14800,14800,14800,11
|
|
20230628,141500,1205687190,14800,14800,14810,14800,215
|
|
20230628,141400,1202505180,14800,14800,14800,14800,0
|
|
20230628,141300,1202505180,14800,14800,14800,14800,32
|
|
20230628,141200,1202031580,14800,14800,14800,14800,110
|
|
20230628,141100,1200403580,14800,14800,14800,14800,0
|
|
20230628,141000,1200403580,14800,14790,14800,14790,41
|
|
20230628,140900,1199797170,14810,14810,14810,14810,0
|
|
20230628,140800,1199797170,14810,14770,14810,14750,217
|
|
20230628,140700,1196594060,14770,14790,14790,14770,50
|
|
20230628,140600,1195855430,14790,14790,14790,14790,26
|
|
20230628,140500,1195470890,14780,14820,14820,14780,284
|
|
20230628,140400,1191265280,14820,14810,14820,14810,40
|
|
20230628,140300,1190672870,14810,14810,14810,14810,8
|
|
20230628,140200,1190554390,14810,14810,14810,14810,10
|
|
20230628,140100,1190406290,14810,14790,14810,14790,13
|
|
20230628,140000,1190213800,14800,14800,14810,14800,173
|
|
20230628,135900,1187653290,14800,14810,14810,14800,202
|
|
20230628,135800,1184661710,14810,14790,14810,14790,546
|
|
20230628,135700,1176579990,14780,14780,14780,14780,0
|
|
20230628,135600,1176579990,14780,14780,14780,14780,38
|
|
20230628,135500,1176018350,14780,14770,14780,14770,53
|
|
20230628,135400,1175235530,14760,14760,14760,14760,29
|
|
20230628,135300,1174807490,14760,14760,14760,14760,73
|
|
20230628,135200,1173730010,14720,14800,14800,14720,2010
|
|
20230628,135100,1144103730,14800,14800,14800,14800,20
|
|
20230628,135000,1143807730,14800,14800,14800,14800,0
|
|
20230628,134900,1143807730,14800,14800,14800,14800,0
|
|
20230628,134800,1143807730,14800,14800,14800,14800,0
|
|
20230628,134700,1143807730,14800,14820,14820,14800,74
|
|
20230628,134600,1142711950,14810,14810,14810,14810,7
|
|
20230628,134500,1142608280,14820,14820,14820,14820,43
|
|
20230628,134400,1141971020,14760,14800,14800,14760,364
|
|
20230628,134300,1136592150,14810,14800,14810,14800,246
|
|
20230628,134200,1132949040,14800,14800,14800,14800,299
|
|
20230628,134100,1128523840,14800,14770,14800,14770,152
|
|
20230628,134000,1126276350,14770,14770,14770,14770,60
|
|
20230628,133900,1125390150,14780,14780,14780,14780,34
|
|
20230628,133800,1124887630,14750,14770,14770,14750,607
|
|
20230628,133700,1115932020,14770,14770,14770,14770,34
|
|
20230628,133600,1115429840,14770,14770,14770,14770,277
|
|
20230628,133500,1111338550,14770,14780,14780,14770,254
|
|
20230628,133400,1107585450,14790,14790,14790,14790,5
|
|
20230628,133300,1107511500,14780,14780,14780,14780,0
|
|
20230628,133200,1107511500,14780,14780,14780,14780,149
|
|
20230628,133100,1105309280,14790,14750,14790,14750,87
|
|
20230628,133000,1104025630,14750,14780,14790,14750,730
|
|
20230628,132900,1093249280,14800,14800,14800,14800,0
|
|
20230628,132800,1093249280,14800,14800,14800,14800,11
|
|
20230628,132700,1093086480,14800,14800,14800,14800,26
|
|
20230628,132600,1092701680,14800,14800,14800,14800,1
|
|
20230628,132500,1092686880,14800,14800,14800,14800,11
|
|
20230628,132400,1092524080,14800,14800,14800,14800,1
|
|
20230628,132300,1092509280,14790,14760,14790,14760,4355
|
|
20230628,132200,1028146290,14750,14750,14750,14750,111
|
|
20230628,132100,1026509040,14760,14760,14760,14760,0
|
|
20230628,132000,1026509040,14760,14750,14760,14750,200
|
|
20230628,131900,1023559030,14750,14740,14750,14740,874
|
|
20230628,131800,1010676130,14740,14750,14760,14740,593
|
|
20230628,131700,1001930570,14750,14780,14780,14750,961
|
|
20230628,131600,987747880,14780,14780,14780,14780,114
|
|
20230628,131500,986062960,14790,14790,14790,14790,67
|
|
20230628,131400,985072030,14770,14770,14770,14770,0
|
|
20230628,131300,985072030,14770,14770,14770,14770,10
|
|
20230628,131200,984924330,14770,14790,14790,14770,168
|
|
20230628,131100,982442910,14790,14780,14790,14770,195
|
|
20230628,131000,979561190,14790,14790,14790,14790,90
|
|
20230628,130900,978230090,14790,14810,14810,14790,51
|
|
20230628,130800,977475780,14810,14810,14810,14810,48
|
|
20230628,130700,976764900,14810,14810,14810,14810,0
|
|
20230628,130600,976764900,14810,14810,14820,14800,570
|
|
20230628,130500,968327520,14810,14810,14810,14810,60
|
|
20230628,130400,967438920,14800,14820,14820,14800,123
|
|
20230628,130300,965618480,14820,14820,14820,14820,0
|
|
20230628,130200,965618480,14820,14820,14820,14820,5
|
|
20230628,130100,965544380,14800,14800,14800,14800,113
|
|
20230628,130000,963871980,14820,14820,14820,14820,0
|
|
20230628,125900,963871980,14820,14820,14820,14800,307
|
|
20230628,125800,959325560,14840,14840,14840,14840,80
|
|
20230628,125700,958138360,14840,14840,14840,14840,27
|
|
20230628,125600,957737680,14840,14820,14840,14820,42
|
|
20230628,125500,957114540,14850,14840,14850,14840,100
|
|
20230628,125400,955630130,14810,14810,14810,14810,3
|
|
20230628,125300,955585700,14850,14840,14850,14840,500
|
|
20230628,125200,948161800,14840,14840,14840,14840,0
|
|
20230628,125100,948161800,14840,14840,14840,14840,1
|
|
20230628,125000,948146960,14850,14840,14850,14840,273
|
|
20230628,124900,944093260,14840,14810,14840,14810,657
|
|
20230628,124800,934347970,14800,14790,14800,14790,132
|
|
20230628,124700,932394520,14790,14790,14790,14790,57
|
|
20230628,124600,931551490,14790,14770,14790,14770,92
|
|
20230628,124500,930191810,14770,14770,14770,14770,0
|
|
20230628,124400,930191810,14770,14780,14780,14770,344
|
|
20230628,124300,925109280,14820,14770,14820,14770,22
|
|
20230628,124200,924784280,14770,14790,14790,14770,400
|
|
20230628,124100,918874250,14800,14800,14800,14800,0
|
|
20230628,124000,918874250,14800,14820,14830,14800,215
|
|
20230628,123900,915688230,14800,14800,14800,14800,0
|
|
20230628,123800,915688230,14800,14820,14820,14800,6
|
|
20230628,123700,915599410,14820,14800,14820,14800,148
|
|
20230628,123600,913408790,14790,14780,14790,14780,165
|
|
20230628,123500,910969600,14790,14790,14790,14790,1
|
|
20230628,123400,910954810,14780,14780,14780,14780,0
|
|
20230628,123300,910954810,14780,14800,14800,14780,156
|
|
20230628,123200,908646310,14810,14810,14810,14810,1
|
|
20230628,123100,908631500,14810,14810,14810,14810,3
|
|
20230628,123000,908587070,14810,14820,14820,14810,2
|
|
20230628,122900,908557440,14820,14820,14820,14820,0
|
|
20230628,122800,908557440,14820,14820,14820,14820,78
|
|
20230628,122700,907401480,14830,14800,14830,14800,341
|
|
20230628,122600,902348270,14820,14800,14820,14800,224
|
|
20230628,122500,899030910,14810,14790,14810,14790,502
|
|
20230628,122400,891602090,14780,14770,14780,14770,70
|
|
20230628,122300,890567690,14770,14770,14770,14770,0
|
|
20230628,122200,890567690,14770,14760,14770,14760,22
|
|
20230628,122100,890242760,14760,14760,14770,14760,996
|
|
20230628,122000,875541690,14760,14790,14790,14760,6
|
|
20230628,121900,875453100,14780,14760,14780,14760,179
|
|
20230628,121800,872808360,14760,14760,14760,14760,0
|
|
20230628,121700,872808360,14760,14760,14770,14760,30
|
|
20230628,121600,872365550,14760,14770,14790,14760,62
|
|
20230628,121500,871449530,14760,14770,14780,14760,392
|
|
20230628,121400,865662820,14770,14770,14770,14770,2
|
|
20230628,121300,865633280,14770,14770,14770,14770,0
|
|
20230628,121200,865633280,14770,14770,14770,14770,2
|
|
20230628,121100,865603740,14790,14770,14790,14760,301
|
|
20230628,121000,861159950,14770,14770,14770,14770,17
|
|
20230628,120900,860908860,14790,14790,14790,14790,123
|
|
20230628,120800,859089690,14770,14770,14770,14770,15
|
|
20230628,120700,858868140,14770,14770,14770,14770,10
|
|
20230628,120600,858720440,14770,14770,14770,14770,51
|
|
20230628,120500,857967170,14770,14780,14780,14770,110
|
|
20230628,120400,856342030,14810,14800,14810,14800,200
|
|
20230628,120300,853381950,14760,14760,14760,14760,1
|
|
20230628,120200,853367190,14750,14750,14750,14750,0
|
|
20230628,120100,853367190,14750,14770,14770,14750,470
|
|
20230628,120000,846430540,14770,14780,14810,14760,73
|
|
20230628,115900,845352600,14780,14800,14800,14780,50
|
|
20230628,115800,844613260,14810,14810,14810,14810,199
|
|
20230628,115700,841666070,14790,14810,14810,14790,2
|
|
20230628,115600,841636470,14800,14800,14800,14800,139
|
|
20230628,115500,839579270,14820,14820,14820,14820,0
|
|
20230628,115400,839579270,14820,14800,14820,14800,63
|
|
20230628,115300,838646030,14800,14820,14820,14800,10
|
|
20230628,115200,838497930,14800,14800,14800,14800,11
|
|
20230628,115100,838335130,14820,14820,14820,14820,1
|
|
20230628,115000,838320310,14820,14780,14820,14780,3
|
|
20230628,114900,838275930,14820,14790,14820,14790,510
|
|
20230628,114800,830727030,14780,14780,14780,14780,1
|
|
20230628,114700,830712250,14780,14770,14780,14770,56
|
|
20230628,114600,829884590,14780,14780,14780,14780,47
|
|
20230628,114500,829189930,14780,14780,14780,14780,26
|
|
20230628,114400,828805650,14780,14780,14780,14780,0
|
|
20230628,114300,828805650,14780,14780,14780,14780,27
|
|
20230628,114200,828406590,14780,14780,14780,14780,5
|
|
20230628,114100,828332690,14780,14790,14790,14780,29
|
|
20230628,114000,827904050,14780,14780,14780,14780,20
|
|
20230628,113900,827608450,14770,14760,14770,14760,469
|
|
20230628,113800,820684390,14760,14760,14760,14760,93
|
|
20230628,113700,819311710,14750,14760,14760,14750,5
|
|
20230628,113600,819237920,14760,14770,14770,14760,37
|
|
20230628,113500,818691770,14770,14750,14770,14750,41
|
|
20230628,113400,818086800,14750,14760,14760,14750,150
|
|
20230628,113300,815874000,14760,14760,14760,14760,15
|
|
20230628,113200,815652600,14770,14770,14770,14770,5
|
|
20230628,113100,815578750,14770,14770,14770,14770,133
|
|
20230628,113000,813614340,14770,14800,14800,14770,118
|
|
20230628,112900,811869480,14800,14800,14810,14800,46
|
|
20230628,112800,811188660,14800,14800,14800,14800,309
|
|
20230628,112700,806615460,14780,14760,14780,14760,563
|
|
20230628,112600,798296280,14770,14750,14770,14750,240
|
|
20230628,112500,794755970,14750,14750,14750,14750,232
|
|
20230628,112400,791333970,14750,14750,14750,14750,1361
|
|
20230628,112300,771259220,14760,14750,14760,14740,551
|
|
20230628,112200,763133390,14760,14760,14760,14760,116
|
|
20230628,112100,761421230,14760,14750,14760,14750,664
|
|
20230628,112000,751625990,14760,14750,14760,14750,41
|
|
20230628,111900,751020970,14750,14760,14760,14750,49
|
|
20230628,111800,750298170,14750,14760,14760,14750,23
|
|
20230628,111700,749958830,14760,14760,14760,14760,14
|
|
20230628,111600,749752190,14760,14760,14760,14760,67
|
|
20230628,111500,748763270,14760,14760,14760,14750,78
|
|
20230628,111400,747612140,14760,14760,14760,14750,217
|
|
20230628,111300,744410220,14760,14760,14760,14750,63
|
|
20230628,111200,743480800,14770,14740,14770,14740,154
|
|
20230628,111100,741209230,14750,14760,14760,14750,160
|
|
20230628,111000,738849220,14750,14760,14760,14750,183
|
|
20230628,110900,736149350,14750,14750,14750,14750,92
|
|
20230628,110800,734792350,14750,14760,14760,14740,347
|
|
20230628,110700,729677370,14760,14760,14760,14760,133
|
|
20230628,110600,727714290,14760,14740,14760,14740,143
|
|
20230628,110500,725604930,14740,14750,14750,14740,202
|
|
20230628,110400,722627270,14740,14750,14750,14740,27
|
|
20230628,110300,722229240,14750,14750,14750,14740,151
|
|
20230628,110200,720003380,14750,14750,14760,14740,245
|
|
20230628,110100,716391210,14750,14750,14750,14740,158
|
|
20230628,110000,714060750,14740,14760,14760,14740,340
|
|
20230628,105900,709046900,14760,14770,14780,14760,249
|
|
20230628,105800,705369510,14750,14770,14770,14750,1081
|
|
20230628,105700,689422630,14770,14770,14770,14760,741
|
|
20230628,105600,678480960,14770,14790,14790,14770,363
|
|
20230628,105500,673118690,14780,14790,14790,14770,89
|
|
20230628,105400,671802670,14770,14810,14810,14770,2992
|
|
20230628,105300,627530400,14810,14820,14820,14810,62
|
|
20230628,105200,626612010,14830,14830,14830,14820,163
|
|
20230628,105100,624195710,14830,14830,14830,14830,26
|
|
20230628,105000,623810130,14830,14840,14840,14830,37
|
|
20230628,104900,623261270,14840,14830,14840,14830,34
|
|
20230628,104800,622757040,14810,14830,14830,14810,50
|
|
20230628,104700,622016080,14830,14820,14830,14820,118
|
|
20230628,104600,620266610,14820,14820,14830,14820,318
|
|
20230628,104500,615553820,14820,14820,14820,14820,5
|
|
20230628,104400,615479720,14820,14820,14820,14810,75
|
|
20230628,104300,614368910,14810,14820,14820,14810,102
|
|
20230628,104200,612858230,14820,14820,14820,14820,2
|
|
20230628,104100,612828590,14820,14820,14820,14820,81
|
|
20230628,104000,611628170,14810,14820,14820,14810,520
|
|
20230628,103900,603926500,14830,14830,14830,14830,2
|
|
20230628,103800,603896840,14820,14820,14820,14820,38
|
|
20230628,103700,603333680,14830,14830,14830,14820,112
|
|
20230628,103600,601673730,14830,14830,14830,14810,41
|
|
20230628,103500,601066480,14830,14830,14830,14830,2
|
|
20230628,103400,601036820,14820,14830,14830,14820,353
|
|
20230628,103300,595805340,14830,14830,14830,14830,1
|
|
20230628,103200,595790510,14820,14830,14830,14820,247
|
|
20230628,103100,592128500,14840,14840,14840,14830,108
|
|
20230628,103000,590526200,14840,14830,14840,14830,49
|
|
20230628,102900,589799380,14830,14830,14830,14830,58
|
|
20230628,102800,588939240,14840,14810,14840,14810,3
|
|
20230628,102700,588894760,14820,14810,14820,14810,1578
|
|
20230628,102600,565523170,14810,14810,14810,14800,937
|
|
20230628,102500,551647220,14810,14800,14810,14800,129
|
|
20230628,102400,549736830,14800,14790,14800,14790,79
|
|
20230628,102300,548568210,14780,14760,14780,14760,736
|
|
20230628,102200,537696660,14760,14780,14790,14760,301
|
|
20230628,102100,533250830,14770,14790,14790,14770,313
|
|
20230628,102000,528625710,14780,14800,14800,14780,1013
|
|
20230628,101900,513641720,14800,14810,14810,14800,68
|
|
20230628,101800,512635140,14810,14810,14810,14800,94
|
|
20230628,101700,511243760,14810,14800,14810,14800,58
|
|
20230628,101600,510385330,14800,14810,14810,14800,760
|
|
20230628,101500,499135350,14820,14810,14820,14810,89
|
|
20230628,101400,497817150,14810,14820,14820,14810,128
|
|
20230628,101300,495920940,14810,14850,14850,14810,666
|
|
20230628,101200,486049920,14830,14850,14850,14830,933
|
|
20230628,101100,472208250,14850,14850,14850,14850,189
|
|
20230628,101000,469401600,14850,14850,14860,14840,575
|
|
20230628,100900,460863460,14850,14840,14850,14840,222
|
|
20230628,100800,457567220,14840,14860,14860,14830,1609
|
|
20230628,100700,433688170,14860,14890,14890,14860,1661
|
|
20230628,100600,408983480,14890,14900,14900,14880,2139
|
|
20230628,100500,377150100,14890,14900,14900,14890,156
|
|
20230628,100400,374827090,14900,14900,14900,14890,90
|
|
20230628,100300,373486300,14900,14890,14900,14890,132
|
|
20230628,100200,371519970,14900,14880,14900,14880,285
|
|
20230628,100100,367278660,14890,14900,14900,14870,89
|
|
20230628,100000,365954560,14880,14890,14900,14870,539
|
|
20230628,095900,357934050,14900,14900,14900,14890,728
|
|
20230628,095800,347094020,14900,14900,14910,14900,531
|
|
20230628,095700,339179120,14900,14900,14900,14900,41
|
|
20230628,095600,338568220,14900,14900,14900,14900,2100
|
|
20230628,095500,307278220,14910,14910,14910,14900,837
|
|
20230628,095400,294805770,14910,14910,14920,14910,245
|
|
20230628,095300,291152530,14910,14910,14910,14910,117
|
|
20230628,095200,289408060,14910,14910,14920,14910,47
|
|
20230628,095100,288707280,14920,14920,14920,14910,326
|
|
20230628,095000,283846480,14920,14910,14920,14910,159
|
|
20230628,094900,281475370,14910,14920,14920,14910,63
|
|
20230628,094800,280535950,14920,14920,14920,14900,1897
|
|
20230628,094700,252236980,14920,14920,14930,14920,222
|
|
20230628,094600,248924240,14910,14930,14930,14910,1198
|
|
20230628,094500,231055080,14930,14950,14950,14930,26
|
|
20230628,094400,230666880,14950,14950,14950,14930,433
|
|
20230628,094300,224200790,14940,14940,14950,14940,157
|
|
20230628,094200,221855200,14950,14950,14950,14940,19
|
|
20230628,094100,221571320,14940,14940,14940,14930,106
|
|
20230628,094000,219987810,14940,14940,14960,14940,124
|
|
20230628,093900,218135140,14940,14960,14960,14940,896
|
|
20230628,093800,204738210,14960,14970,14970,14960,43
|
|
20230628,093700,204094850,14970,14990,14990,14970,186
|
|
20230628,093600,201308400,14980,14990,14990,14960,1380
|
|
20230628,093500,180634860,15000,15000,15000,15000,1
|
|
20230628,093400,180619860,14990,15000,15000,14990,1130
|
|
20230628,093300,163670710,15010,15010,15010,15010,117
|
|
20230628,093200,161914540,15040,15040,15040,15040,0
|
|
20230628,093100,161914540,15040,15040,15040,15040,2
|
|
20230628,093000,161884460,15040,15000,15050,15000,462
|
|
20230628,092900,154954320,15000,15020,15020,15000,715
|
|
20230628,092800,144218150,15020,15020,15020,15020,0
|
|
20230628,092700,144218150,15020,15020,15020,15020,1
|
|
20230628,092600,144203130,15020,15070,15070,15020,535
|
|
20230628,092500,136162710,15030,15030,15070,15020,375
|
|
20230628,092400,130525460,15020,15030,15030,15020,5
|
|
20230628,092300,130450350,15020,15030,15080,15020,611
|
|
20230628,092200,121257790,15020,15030,15030,15020,214
|
|
20230628,092100,118041490,15030,15030,15070,15030,535
|
|
20230628,092000,109991990,15040,15020,15040,15010,29
|
|
20230628,091900,109556280,15020,15040,15040,15020,191
|
|
20230628,091800,106685880,15020,15020,15020,15020,5
|
|
20230628,091700,106610780,15040,15010,15040,15000,307
|
|
20230628,091600,102002970,15010,15020,15020,15010,178
|
|
20230628,091500,99331170,15000,15020,15050,15000,373
|
|
20230628,091400,93732430,15020,15030,15050,15010,861
|
|
20230628,091300,80799320,15050,15030,15050,15030,321
|
|
20230628,091200,75973720,15040,15030,15040,15030,156
|
|
20230628,091100,73627950,15040,15050,15050,15040,84
|
|
20230628,091000,72364080,15060,15060,15060,15060,2
|
|
20230628,090900,72333960,15050,15050,15060,15050,677
|
|
20230628,090800,62144880,15050,15050,15050,15050,176
|
|
20230628,090700,59496080,15050,15060,15060,15050,206
|
|
20230628,090600,56395680,15060,15040,15080,15040,687
|
|
20230628,090500,46055710,15030,15030,15030,15010,151
|
|
20230628,090400,43787210,15040,15030,15040,15000,193
|
|
20230628,090300,40890720,15030,15000,15030,14990,318
|
|
20230628,090200,36122570,14990,15030,15040,14990,1365
|
|
20230628,090100,15626980,15040,15090,15100,15040,112
|
|
20230628,090000,13939700,15050,15020,15050,15020,771
|