638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193500,513361340,14490,14490,14490,14490,3822
|
|
20230628,193400,513361340,14490,14490,14490,14490,0
|
|
20230628,193300,513361340,14490,14490,14490,14490,0
|
|
20230628,193200,513361340,14490,14490,14490,14490,0
|
|
20230628,193100,513361340,14490,14490,14490,14490,0
|
|
20230628,193000,513361340,14490,14490,14490,14490,0
|
|
20230628,192900,513361340,14490,14490,14490,14490,0
|
|
20230628,192800,513361340,14490,14490,14490,14490,0
|
|
20230628,192700,513361340,14490,14490,14490,14490,0
|
|
20230628,192600,513361340,14490,14490,14490,14490,0
|
|
20230628,192500,513361340,14490,14490,14490,14490,0
|
|
20230628,192400,513361340,14490,14490,14490,14490,0
|
|
20230628,192300,513361340,14490,14490,14490,14490,0
|
|
20230628,192200,513361340,14490,14490,14490,14490,0
|
|
20230628,192100,513361340,14490,14490,14490,14490,0
|
|
20230628,192000,513361340,14490,14490,14490,14490,0
|
|
20230628,191900,513361340,14490,14490,14490,14490,0
|
|
20230628,191800,513361340,14490,14490,14490,14490,0
|
|
20230628,191700,513361340,14490,14490,14490,14490,0
|
|
20230628,191600,513361340,14490,14490,14490,14490,0
|
|
20230628,191500,513361340,14490,14490,14490,14490,0
|
|
20230628,191400,513361340,14490,14490,14490,14490,0
|
|
20230628,191300,513361340,14490,14490,14490,14490,0
|
|
20230628,191200,513361340,14490,14490,14490,14490,0
|
|
20230628,191100,513361340,14490,14490,14490,14490,0
|
|
20230628,191000,513361340,14490,14490,14490,14490,0
|
|
20230628,190900,513361340,14490,14490,14490,14490,0
|
|
20230628,190800,513361340,14490,14490,14490,14490,0
|
|
20230628,190700,513361340,14490,14490,14490,14490,0
|
|
20230628,190600,513361340,14490,14490,14490,14490,0
|
|
20230628,190500,513361340,14490,14490,14490,14490,3822
|
|
20230628,190400,513361340,14490,14490,14490,14490,0
|
|
20230628,190300,513361340,14490,14490,14490,14490,0
|
|
20230628,190200,513361340,14490,14490,14490,14490,0
|
|
20230628,190100,513361340,14490,14490,14490,14490,0
|
|
20230628,190000,513361340,14490,14490,14490,14490,0
|
|
20230628,185900,513361340,14490,14490,14490,14490,0
|
|
20230628,185800,513361340,14490,14490,14490,14490,0
|
|
20230628,185700,513361340,14490,14490,14490,14490,0
|
|
20230628,185600,513361340,14490,14490,14490,14490,0
|
|
20230628,185500,513361340,14490,14490,14490,14490,0
|
|
20230628,185400,513361340,14490,14490,14490,14490,0
|
|
20230628,185300,513361340,14490,14490,14490,14490,0
|
|
20230628,185200,513361340,14490,14490,14490,14490,0
|
|
20230628,185100,513361340,14490,14490,14490,14490,0
|
|
20230628,185000,513361340,14490,14490,14490,14490,0
|
|
20230628,184900,513361340,14490,14490,14490,14490,0
|
|
20230628,184800,513361340,14490,14490,14490,14490,0
|
|
20230628,184700,513361340,14490,14490,14490,14490,0
|
|
20230628,184600,513361340,14490,14490,14490,14490,0
|
|
20230628,184500,513361340,14490,14490,14490,14490,0
|
|
20230628,184400,513361340,14490,14490,14490,14490,0
|
|
20230628,184300,513361340,14490,14490,14490,14490,0
|
|
20230628,184200,513361340,14490,14490,14490,14490,0
|
|
20230628,184100,513361340,14490,14490,14490,14490,0
|
|
20230628,184000,513361340,14490,14490,14490,14490,0
|
|
20230628,183900,513361340,14490,14490,14490,14490,0
|
|
20230628,183800,513361340,14490,14490,14490,14490,0
|
|
20230628,183700,513361340,14490,14490,14490,14490,0
|
|
20230628,183600,513361340,14490,14490,14490,14490,0
|
|
20230628,183500,513361340,14490,14490,14490,14490,3822
|
|
20230628,183400,513361340,14490,14490,14490,14490,0
|
|
20230628,183300,513361340,14490,14490,14490,14490,0
|
|
20230628,183200,513361340,14490,14490,14490,14490,0
|
|
20230628,183100,513361340,14490,14490,14490,14490,0
|
|
20230628,183000,513361340,14490,14490,14490,14490,0
|
|
20230628,182900,513361340,14490,14490,14490,14490,0
|
|
20230628,182800,513361340,14490,14490,14490,14490,0
|
|
20230628,182700,513361340,14490,14490,14490,14490,0
|
|
20230628,182600,513361340,14490,14490,14490,14490,0
|
|
20230628,182500,513361340,14490,14490,14490,14490,0
|
|
20230628,182400,513361340,14490,14490,14490,14490,0
|
|
20230628,182300,513361340,14490,14490,14490,14490,0
|
|
20230628,182200,513361340,14490,14490,14490,14490,0
|
|
20230628,182100,513361340,14490,14490,14490,14490,0
|
|
20230628,182000,513361340,14490,14490,14490,14490,0
|
|
20230628,181900,513361340,14490,14490,14490,14490,0
|
|
20230628,181800,513361340,14490,14490,14490,14490,0
|
|
20230628,181700,513361340,14490,14490,14490,14490,0
|
|
20230628,181600,513361340,14490,14490,14490,14490,0
|
|
20230628,181500,513361340,14490,14490,14490,14490,0
|
|
20230628,181400,513361340,14490,14490,14490,14490,0
|
|
20230628,181300,513361340,14490,14490,14490,14490,0
|
|
20230628,181200,513361340,14490,14490,14490,14490,0
|
|
20230628,181100,513361340,14490,14490,14490,14490,0
|
|
20230628,181000,513361340,14490,14490,14490,14490,0
|
|
20230628,180900,513361340,14490,14490,14490,14490,0
|
|
20230628,180800,513361340,14490,14490,14490,14490,0
|
|
20230628,180700,513361340,14490,14490,14490,14490,0
|
|
20230628,180600,513361340,14490,14490,14490,14490,0
|
|
20230628,180500,513361340,14490,14490,14490,14490,3822
|
|
20230628,180400,513361340,14490,14490,14490,14490,0
|
|
20230628,180300,513361340,14490,14490,14490,14490,0
|
|
20230628,180200,513361340,14490,14490,14490,14490,0
|
|
20230628,180100,513361340,14490,14490,14490,14490,0
|
|
20230628,180000,513361340,14490,14490,14490,14490,0
|
|
20230628,175900,513361340,14490,14490,14490,14490,0
|
|
20230628,175800,513361340,14490,14490,14490,14490,0
|
|
20230628,175700,513361340,14490,14490,14490,14490,0
|
|
20230628,175600,513361340,14490,14490,14490,14490,0
|
|
20230628,175500,513361340,14490,14490,14490,14490,0
|
|
20230628,175400,513361340,14490,14490,14490,14490,0
|
|
20230628,175300,513361340,14490,14490,14490,14490,0
|
|
20230628,175200,513361340,14490,14490,14490,14490,0
|
|
20230628,175100,513361340,14490,14490,14490,14490,0
|
|
20230628,175000,513361340,14490,14490,14490,14490,0
|
|
20230628,174900,513361340,14490,14490,14490,14490,0
|
|
20230628,174800,513361340,14490,14490,14490,14490,0
|
|
20230628,174700,513361340,14490,14490,14490,14490,0
|
|
20230628,174600,513361340,14490,14490,14490,14490,0
|
|
20230628,174500,513361340,14490,14490,14490,14490,0
|
|
20230628,174400,513361340,14490,14490,14490,14490,0
|
|
20230628,174300,513361340,14490,14490,14490,14490,0
|
|
20230628,174200,513361340,14490,14490,14490,14490,0
|
|
20230628,174100,513361340,14490,14490,14490,14490,0
|
|
20230628,174000,513361340,14490,14490,14490,14490,0
|
|
20230628,173900,513361340,14490,14490,14490,14490,0
|
|
20230628,173800,513361340,14490,14490,14490,14490,0
|
|
20230628,173700,513361340,14490,14490,14490,14490,0
|
|
20230628,173600,513361340,14490,14490,14490,14490,0
|
|
20230628,173500,513361340,14490,14490,14490,14490,3822
|
|
20230628,173400,513361340,14490,14490,14490,14490,0
|
|
20230628,173300,513361340,14490,14490,14490,14490,0
|
|
20230628,173200,513361340,14490,14490,14490,14490,0
|
|
20230628,173100,513361340,14490,14490,14490,14490,0
|
|
20230628,173000,513361340,14490,14490,14490,14490,0
|
|
20230628,172900,513361340,14490,14490,14490,14490,0
|
|
20230628,172800,513361340,14490,14490,14490,14490,0
|
|
20230628,172700,513361340,14490,14490,14490,14490,0
|
|
20230628,172600,513361340,14490,14490,14490,14490,0
|
|
20230628,172500,513361340,14490,14490,14490,14490,0
|
|
20230628,172400,513361340,14490,14490,14490,14490,0
|
|
20230628,172300,513361340,14490,14490,14490,14490,0
|
|
20230628,172200,513361340,14490,14490,14490,14490,0
|
|
20230628,172100,513361340,14490,14490,14490,14490,0
|
|
20230628,172000,513361340,14490,14490,14490,14490,0
|
|
20230628,171900,513361340,14490,14490,14490,14490,0
|
|
20230628,171800,513361340,14490,14490,14490,14490,0
|
|
20230628,171700,513361340,14490,14490,14490,14490,0
|
|
20230628,171600,513361340,14490,14490,14490,14490,0
|
|
20230628,171500,513361340,14490,14490,14490,14490,0
|
|
20230628,171400,513361340,14490,14490,14490,14490,0
|
|
20230628,171300,513361340,14490,14490,14490,14490,0
|
|
20230628,171200,513361340,14490,14490,14490,14490,0
|
|
20230628,171100,513361340,14490,14490,14490,14490,0
|
|
20230628,171000,513361340,14490,14490,14490,14490,0
|
|
20230628,170900,513361340,14490,14490,14490,14490,0
|
|
20230628,170800,513361340,14490,14490,14490,14490,0
|
|
20230628,170700,513361340,14490,14490,14490,14490,0
|
|
20230628,170600,513361340,14490,14490,14490,14490,0
|
|
20230628,170500,513361340,14490,14490,14490,14490,3822
|
|
20230628,170400,513361340,14490,14490,14490,14490,0
|
|
20230628,170300,513361340,14490,14490,14490,14490,0
|
|
20230628,170200,513361340,14490,14490,14490,14490,0
|
|
20230628,170100,513361340,14490,14490,14490,14490,0
|
|
20230628,170000,513361340,14490,14490,14490,14490,0
|
|
20230628,165900,513361340,14490,14490,14490,14490,0
|
|
20230628,165800,513361340,14490,14490,14490,14490,0
|
|
20230628,165700,513361340,14490,14490,14490,14490,0
|
|
20230628,165600,513361340,14490,14490,14490,14490,0
|
|
20230628,165500,513361340,14490,14490,14490,14490,0
|
|
20230628,165400,513361340,14490,14490,14490,14490,0
|
|
20230628,165300,513361340,14490,14490,14490,14490,0
|
|
20230628,165200,513361340,14490,14490,14490,14490,0
|
|
20230628,165100,513361340,14490,14490,14490,14490,0
|
|
20230628,165000,513361340,14490,14490,14490,14490,0
|
|
20230628,164900,513361340,14490,14490,14490,14490,0
|
|
20230628,164800,513361340,14490,14490,14490,14490,0
|
|
20230628,164700,513361340,14490,14490,14490,14490,0
|
|
20230628,164600,513361340,14490,14490,14490,14490,0
|
|
20230628,164500,513361340,14490,14490,14490,14490,0
|
|
20230628,164400,513361340,14490,14490,14490,14490,0
|
|
20230628,164300,513361340,14490,14490,14490,14490,0
|
|
20230628,164200,513361340,14490,14490,14490,14490,0
|
|
20230628,164100,513361340,14490,14490,14490,14490,0
|
|
20230628,164000,513361340,14490,14490,14490,14490,0
|
|
20230628,163900,513361340,14490,14490,14490,14490,0
|
|
20230628,163800,513361340,14490,14490,14490,14490,0
|
|
20230628,163700,513361340,14490,14490,14490,14490,0
|
|
20230628,163600,513361340,14490,14490,14490,14490,0
|
|
20230628,163500,513361340,14490,14490,14490,14490,3822
|
|
20230628,163400,513361340,14490,14490,14490,14490,0
|
|
20230628,163300,513361340,14490,14490,14490,14490,0
|
|
20230628,163200,513361340,14490,14490,14490,14490,0
|
|
20230628,163100,513361340,14490,14490,14490,14490,0
|
|
20230628,163000,513361340,14490,14490,14490,14490,0
|
|
20230628,162900,513361340,14490,14490,14490,14490,0
|
|
20230628,162800,513361340,14490,14490,14490,14490,0
|
|
20230628,162700,513361340,14490,14490,14490,14490,0
|
|
20230628,162600,513361340,14490,14490,14490,14490,0
|
|
20230628,162500,513361340,14490,14490,14490,14490,0
|
|
20230628,162400,513361340,14490,14490,14490,14490,0
|
|
20230628,162300,513361340,14490,14490,14490,14490,0
|
|
20230628,162200,513361340,14490,14490,14490,14490,0
|
|
20230628,162100,513361340,14490,14490,14490,14490,0
|
|
20230628,162000,513361340,14490,14490,14490,14490,0
|
|
20230628,161900,513361340,14490,14490,14490,14490,0
|
|
20230628,161800,513361340,14490,14490,14490,14490,0
|
|
20230628,161700,513361340,14490,14490,14490,14490,0
|
|
20230628,161600,513361340,14490,14490,14490,14490,0
|
|
20230628,161500,513361340,14490,14490,14490,14490,0
|
|
20230628,161400,513361340,14490,14490,14490,14490,0
|
|
20230628,161300,513361340,14490,14490,14490,14490,0
|
|
20230628,161200,513361340,14490,14490,14490,14490,0
|
|
20230628,161100,513361340,14490,14490,14490,14490,0
|
|
20230628,161000,513361340,14490,14490,14490,14490,0
|
|
20230628,160900,513361340,14490,14490,14490,14490,0
|
|
20230628,160800,513361340,14490,14490,14490,14490,0
|
|
20230628,160700,513361340,14490,14490,14490,14490,0
|
|
20230628,160600,513361340,14490,14490,14490,14490,0
|
|
20230628,160500,513361340,14490,14490,14490,14490,3822
|
|
20230628,160400,513361340,14490,14490,14490,14490,0
|
|
20230628,160300,513361340,14490,14490,14490,14490,0
|
|
20230628,160200,513361340,14490,14490,14490,14490,0
|
|
20230628,160100,513361340,14490,14490,14490,14490,0
|
|
20230628,160000,513361340,14490,14490,14490,14490,0
|
|
20230628,155900,513361340,14490,14490,14490,14490,0
|
|
20230628,155800,513361340,14490,14490,14490,14490,0
|
|
20230628,155700,513361340,14490,14490,14490,14490,0
|
|
20230628,155600,513361340,14490,14490,14490,14490,0
|
|
20230628,155500,513361340,14490,14490,14490,14490,0
|
|
20230628,155400,513361340,14490,14490,14490,14490,0
|
|
20230628,155300,513361340,14490,14490,14490,14490,0
|
|
20230628,155200,513361340,14490,14490,14490,14490,0
|
|
20230628,155100,513361340,14490,14490,14490,14490,0
|
|
20230628,155000,513361340,14490,14490,14490,14490,0
|
|
20230628,154900,513361340,14490,14490,14490,14490,0
|
|
20230628,154800,513361340,14490,14490,14490,14490,0
|
|
20230628,154700,513361340,14490,14490,14490,14490,0
|
|
20230628,154600,513361340,14490,14490,14490,14490,0
|
|
20230628,154500,513361340,14490,14490,14490,14490,0
|
|
20230628,154400,513361340,14490,14490,14490,14490,0
|
|
20230628,154300,513361340,14490,14490,14490,14490,0
|
|
20230628,154200,513361340,14490,14490,14490,14490,0
|
|
20230628,154100,513361340,14490,14490,14490,14490,0
|
|
20230628,154000,513361340,14490,14490,14490,14490,0
|
|
20230628,153900,513361340,14490,14490,14490,14490,0
|
|
20230628,153800,513361340,14490,14490,14490,14490,0
|
|
20230628,153700,513361340,14490,14490,14490,14490,0
|
|
20230628,153600,513361340,14490,14490,14490,14490,0
|
|
20230628,153500,513361340,14490,14490,14490,14490,3822
|
|
20230628,153400,513361340,14490,14490,14490,14490,0
|
|
20230628,153300,513361340,14490,14490,14490,14490,0
|
|
20230628,153200,513361340,14490,14490,14490,14490,0
|
|
20230628,153100,513361340,14490,14490,14490,14490,0
|
|
20230628,153000,513361340,14490,14490,14490,14490,3822
|
|
20230628,152900,457980560,14470,14470,14470,14470,0
|
|
20230628,152800,457980560,14470,14470,14470,14470,0
|
|
20230628,152700,457980560,14470,14470,14470,14470,0
|
|
20230628,152600,457980560,14470,14470,14470,14470,0
|
|
20230628,152500,457980560,14470,14470,14470,14470,0
|
|
20230628,152400,457980560,14470,14470,14470,14470,0
|
|
20230628,152300,457980560,14470,14470,14470,14470,0
|
|
20230628,152200,457980560,14470,14470,14470,14470,0
|
|
20230628,152100,457980560,14470,14470,14470,14470,0
|
|
20230628,152000,457980560,14470,14470,14470,14470,0
|
|
20230628,151900,457980560,14470,14360,14490,14360,879
|
|
20230628,151800,445313740,14370,14360,14370,14360,29
|
|
20230628,151700,444897020,14360,14370,14370,14360,150
|
|
20230628,151600,442742510,14370,14360,14370,14360,148
|
|
20230628,151500,440616810,14360,14370,14370,14340,768
|
|
20230628,151400,429592260,14370,14370,14370,14370,120
|
|
20230628,151300,427867860,14370,14370,14370,14370,11
|
|
20230628,151200,427709790,14350,14360,14360,14350,301
|
|
20230628,151100,423389560,14370,14370,14370,14370,13
|
|
20230628,151000,423202750,14350,14360,14370,14350,348
|
|
20230628,150900,418207350,14360,14370,14380,14360,59
|
|
20230628,150800,417359570,14370,14370,14370,14370,21
|
|
20230628,150700,417057800,14370,14370,14370,14370,0
|
|
20230628,150600,417057800,14370,14370,14370,14370,5
|
|
20230628,150500,416985950,14400,14400,14400,14400,0
|
|
20230628,150400,416985950,14400,14400,14400,14400,0
|
|
20230628,150300,416985950,14400,14400,14400,14400,1
|
|
20230628,150200,416971550,14370,14380,14380,14370,90
|
|
20230628,150100,415678240,14400,14400,14400,14400,0
|
|
20230628,150000,415678240,14400,14370,14400,14360,6
|
|
20230628,145900,415592000,14360,14380,14380,14350,1186
|
|
20230628,145800,398566470,14380,14380,14380,14370,540
|
|
20230628,145700,390806270,14400,14400,14400,14400,0
|
|
20230628,145600,390806270,14400,14400,14400,14400,0
|
|
20230628,145500,390806270,14400,14400,14400,14390,3
|
|
20230628,145400,390763080,14380,14380,14380,14380,33
|
|
20230628,145300,390288540,14390,14400,14400,14390,149
|
|
20230628,145200,388143400,14400,14400,14400,14400,0
|
|
20230628,145100,388143400,14400,14400,14400,14400,0
|
|
20230628,145000,388143400,14400,14400,14400,14400,0
|
|
20230628,144900,388143400,14400,14400,14400,14400,0
|
|
20230628,144800,388143400,14400,14400,14400,14400,0
|
|
20230628,144700,388143400,14400,14400,14400,14400,0
|
|
20230628,144600,388143400,14400,14400,14400,14400,0
|
|
20230628,144500,388143400,14400,14400,14400,14400,0
|
|
20230628,144400,388143400,14400,14400,14400,14400,0
|
|
20230628,144300,388143400,14400,14400,14400,14400,0
|
|
20230628,144200,388143400,14400,14400,14400,14400,0
|
|
20230628,144100,388143400,14400,14400,14400,14400,0
|
|
20230628,144000,388143400,14400,14400,14400,14400,0
|
|
20230628,143900,388143400,14400,14400,14400,14400,0
|
|
20230628,143800,388143400,14400,14400,14400,14400,0
|
|
20230628,143700,388143400,14400,14390,14400,14370,301
|
|
20230628,143600,383816660,14400,14400,14400,14400,0
|
|
20230628,143500,383816660,14400,14380,14400,14380,54
|
|
20230628,143400,383039080,14380,14380,14380,14380,156
|
|
20230628,143300,380795800,14380,14380,14380,14380,260
|
|
20230628,143200,377057000,14390,14390,14390,14390,0
|
|
20230628,143100,377057000,14390,14380,14390,14380,69
|
|
20230628,143000,376064480,14390,14390,14390,14390,12
|
|
20230628,142900,375891800,14400,14400,14400,14400,0
|
|
20230628,142800,375891800,14400,14400,14400,14400,0
|
|
20230628,142700,375891800,14400,14400,14400,14400,25
|
|
20230628,142600,375531800,14400,14400,14400,14400,0
|
|
20230628,142500,375531800,14400,14400,14400,14400,1
|
|
20230628,142400,375517400,14380,14380,14380,14380,27
|
|
20230628,142300,375129140,14380,14380,14380,14380,0
|
|
20230628,142200,375129140,14380,14400,14400,14380,29
|
|
20230628,142100,374712100,14390,14390,14390,14390,3
|
|
20230628,142000,374668930,14400,14410,14410,14400,2
|
|
20230628,141900,374640120,14420,14420,14420,14420,1
|
|
20230628,141800,374625700,14380,14420,14420,14380,601
|
|
20230628,141700,365983160,14360,14420,14420,14360,2004
|
|
20230628,141600,337164610,14400,14410,14410,14400,608
|
|
20230628,141500,328409020,14410,14410,14410,14410,0
|
|
20230628,141400,328409020,14410,14410,14410,14410,0
|
|
20230628,141300,328409020,14410,14410,14410,14410,0
|
|
20230628,141200,328409020,14410,14420,14420,14410,37
|
|
20230628,141100,327875780,14430,14430,14430,14430,0
|
|
20230628,141000,327875780,14430,14430,14430,14430,8
|
|
20230628,140900,327760340,14440,14440,14440,14440,0
|
|
20230628,140800,327760340,14440,14440,14440,14440,0
|
|
20230628,140700,327760340,14440,14440,14440,14440,0
|
|
20230628,140600,327760340,14440,14440,14440,14440,0
|
|
20230628,140500,327760340,14440,14440,14440,14440,0
|
|
20230628,140400,327760340,14440,14440,14440,14440,0
|
|
20230628,140300,327760340,14440,14440,14440,14440,0
|
|
20230628,140200,327760340,14440,14440,14440,14440,0
|
|
20230628,140100,327760340,14440,14440,14440,14440,30
|
|
20230628,140000,327327140,14440,14440,14440,14440,2
|
|
20230628,135900,327298260,14430,14430,14430,14430,0
|
|
20230628,135800,327298260,14430,14430,14430,14430,0
|
|
20230628,135700,327298260,14430,14430,14430,14430,0
|
|
20230628,135600,327298260,14430,14430,14430,14430,0
|
|
20230628,135500,327298260,14430,14430,14430,14430,0
|
|
20230628,135400,327298260,14430,14430,14430,14430,0
|
|
20230628,135300,327298260,14430,14430,14430,14430,0
|
|
20230628,135200,327298260,14430,14430,14430,14430,0
|
|
20230628,135100,327298260,14430,14430,14430,14430,0
|
|
20230628,135000,327298260,14430,14430,14430,14430,0
|
|
20230628,134900,327298260,14430,14430,14430,14430,27
|
|
20230628,134800,326908650,14450,14450,14450,14450,0
|
|
20230628,134700,326908650,14450,14450,14450,14450,0
|
|
20230628,134600,326908650,14450,14450,14450,14450,0
|
|
20230628,134500,326908650,14450,14440,14450,14440,4
|
|
20230628,134400,326850880,14440,14440,14440,14410,36
|
|
20230628,134300,326331970,14440,14440,14440,14440,0
|
|
20230628,134200,326331970,14440,14440,14440,14440,376
|
|
20230628,134100,320902530,14440,14440,14440,14440,0
|
|
20230628,134000,320902530,14440,14440,14440,14440,0
|
|
20230628,133900,320902530,14440,14440,14440,14440,0
|
|
20230628,133800,320902530,14440,14440,14440,14440,0
|
|
20230628,133700,320902530,14440,14440,14440,14440,0
|
|
20230628,133600,320902530,14440,14440,14440,14440,0
|
|
20230628,133500,320902530,14440,14440,14440,14440,0
|
|
20230628,133400,320902530,14440,14440,14440,14440,0
|
|
20230628,133300,320902530,14440,14440,14440,14440,0
|
|
20230628,133200,320902530,14440,14440,14440,14440,101
|
|
20230628,133100,319444090,14400,14400,14400,14400,28
|
|
20230628,133000,319040890,14440,14400,14440,14400,104
|
|
20230628,132900,317543160,14400,14400,14400,14400,0
|
|
20230628,132800,317543160,14400,14400,14400,14400,25
|
|
20230628,132700,317183160,14400,14400,14400,14400,75
|
|
20230628,132600,316103160,14400,14430,14430,14400,500
|
|
20230628,132500,308902250,14440,14440,14440,14440,0
|
|
20230628,132400,308902250,14440,14450,14450,14440,2
|
|
20230628,132300,308873360,14450,14450,14450,14450,1
|
|
20230628,132200,308858910,14470,14470,14470,14470,0
|
|
20230628,132100,308858910,14470,14470,14470,14470,0
|
|
20230628,132000,308858910,14470,14470,14470,14470,0
|
|
20230628,131900,308858910,14470,14430,14470,14400,1116
|
|
20230628,131800,292773160,14430,14430,14430,14430,77
|
|
20230628,131700,291662050,14420,14420,14420,14420,0
|
|
20230628,131600,291662050,14420,14420,14420,14420,0
|
|
20230628,131500,291662050,14420,14420,14420,14420,0
|
|
20230628,131400,291662050,14420,14420,14420,14420,50
|
|
20230628,131300,290941050,14430,14430,14430,14430,64
|
|
20230628,131200,290017530,14430,14430,14430,14430,0
|
|
20230628,131100,290017530,14430,14430,14430,14430,1
|
|
20230628,131000,290003100,14430,14430,14430,14430,0
|
|
20230628,130900,290003100,14430,14430,14430,14430,30
|
|
20230628,130800,289570200,14450,14450,14450,14450,1
|
|
20230628,130700,289555750,14430,14440,14440,14430,508
|
|
20230628,130600,282223460,14440,14440,14440,14440,0
|
|
20230628,130500,282223460,14440,14440,14440,14440,0
|
|
20230628,130400,282223460,14440,14440,14440,14440,2
|
|
20230628,130300,282194580,14450,14450,14450,14450,0
|
|
20230628,130200,282194580,14450,14450,14450,14450,14
|
|
20230628,130100,281992280,14450,14450,14450,14450,3
|
|
20230628,130000,281948930,14450,14450,14450,14450,0
|
|
20230628,125900,281948930,14450,14450,14450,14430,36
|
|
20230628,125800,281429410,14440,14440,14440,14440,0
|
|
20230628,125700,281429410,14440,14440,14440,14440,89
|
|
20230628,125600,280144250,14440,14470,14470,14440,626
|
|
20230628,125500,271101680,14490,14490,14490,14490,1
|
|
20230628,125400,271087190,14480,14480,14480,14480,3
|
|
20230628,125300,271043750,14490,14490,14490,14490,0
|
|
20230628,125200,271043750,14490,14490,14490,14490,0
|
|
20230628,125100,271043750,14490,14470,14490,14470,3
|
|
20230628,125000,271000310,14490,14490,14490,14490,0
|
|
20230628,124900,271000310,14490,14490,14490,14490,0
|
|
20230628,124800,271000310,14490,14450,14490,14450,500
|
|
20230628,124700,263775270,14450,14450,14450,14450,0
|
|
20230628,124600,263775270,14450,14450,14450,14450,1
|
|
20230628,124500,263760820,14440,14440,14440,14440,1
|
|
20230628,124400,263746380,14440,14440,14440,14440,0
|
|
20230628,124300,263746380,14440,14440,14440,14440,3
|
|
20230628,124200,263703060,14410,14420,14420,14410,423
|
|
20230628,124100,257607590,14420,14420,14420,14420,77
|
|
20230628,124000,256497250,14450,14450,14450,14450,0
|
|
20230628,123900,256497250,14450,14450,14450,14450,0
|
|
20230628,123800,256497250,14450,14450,14450,14450,100
|
|
20230628,123700,255052250,14450,14450,14450,14450,0
|
|
20230628,123600,255052250,14450,14450,14450,14450,0
|
|
20230628,123500,255052250,14450,14430,14450,14430,10
|
|
20230628,123400,254907930,14450,14450,14450,14450,0
|
|
20230628,123300,254907930,14450,14450,14450,14450,0
|
|
20230628,123200,254907930,14450,14450,14450,14450,0
|
|
20230628,123100,254907930,14450,14450,14450,14450,0
|
|
20230628,123000,254907930,14450,14450,14450,14450,2
|
|
20230628,122900,254879030,14430,14430,14430,14430,0
|
|
20230628,122800,254879030,14430,14430,14430,14430,0
|
|
20230628,122700,254879030,14430,14430,14430,14430,25
|
|
20230628,122600,254518280,14450,14450,14450,14450,0
|
|
20230628,122500,254518280,14450,14450,14450,14450,0
|
|
20230628,122400,254518280,14450,14450,14450,14450,0
|
|
20230628,122300,254518280,14450,14450,14450,14450,0
|
|
20230628,122200,254518280,14450,14450,14450,14450,0
|
|
20230628,122100,254518280,14450,14450,14450,14450,0
|
|
20230628,122000,254518280,14450,14450,14450,14450,0
|
|
20230628,121900,254518280,14450,14450,14450,14450,0
|
|
20230628,121800,254518280,14450,14450,14450,14450,0
|
|
20230628,121700,254518280,14450,14450,14450,14450,0
|
|
20230628,121600,254518280,14450,14450,14450,14450,0
|
|
20230628,121500,254518280,14450,14450,14450,14450,0
|
|
20230628,121400,254518280,14450,14450,14450,14450,0
|
|
20230628,121300,254518280,14450,14450,14450,14450,0
|
|
20230628,121200,254518280,14450,14450,14450,14450,0
|
|
20230628,121100,254518280,14450,14450,14450,14450,0
|
|
20230628,121000,254518280,14450,14450,14450,14450,0
|
|
20230628,120900,254518280,14450,14460,14460,14450,32
|
|
20230628,120800,254055870,14490,14490,14490,14490,0
|
|
20230628,120700,254055870,14490,14490,14490,14490,85
|
|
20230628,120600,252824220,14490,14450,14490,14450,34
|
|
20230628,120500,252332880,14450,14450,14450,14450,0
|
|
20230628,120400,252332880,14450,14450,14450,14450,1
|
|
20230628,120300,252318430,14440,14440,14440,14440,192
|
|
20230628,120200,249545950,14440,14440,14440,14440,0
|
|
20230628,120100,249545950,14440,14440,14440,14440,0
|
|
20230628,120000,249545950,14440,14440,14440,14440,6
|
|
20230628,115900,249459310,14440,14440,14440,14440,0
|
|
20230628,115800,249459310,14440,14420,14440,14420,66
|
|
20230628,115700,248507560,14420,14420,14420,14420,0
|
|
20230628,115600,248507560,14420,14420,14420,14420,21
|
|
20230628,115500,248204740,14420,14410,14420,14410,2
|
|
20230628,115400,248175910,14410,14410,14410,14410,5
|
|
20230628,115300,248103860,14420,14420,14420,14420,0
|
|
20230628,115200,248103860,14420,14420,14420,14420,0
|
|
20230628,115100,248103860,14420,14420,14420,14420,0
|
|
20230628,115000,248103860,14420,14420,14420,14420,0
|
|
20230628,114900,248103860,14420,14420,14420,14420,1
|
|
20230628,114800,248089440,14400,14400,14400,14400,977
|
|
20230628,114700,234020640,14430,14430,14430,14430,2
|
|
20230628,114600,233991780,14400,14400,14400,14400,26
|
|
20230628,114500,233617380,14400,14400,14400,14400,0
|
|
20230628,114400,233617380,14400,14400,14400,14400,0
|
|
20230628,114300,233617380,14400,14400,14400,14400,0
|
|
20230628,114200,233617380,14400,14400,14400,14400,0
|
|
20230628,114100,233617380,14400,14400,14400,14400,0
|
|
20230628,114000,233617380,14400,14410,14410,14400,100
|
|
20230628,113900,232177010,14440,14440,14440,14440,0
|
|
20230628,113800,232177010,14440,14440,14440,14440,0
|
|
20230628,113700,232177010,14440,14440,14440,14440,1
|
|
20230628,113600,232162570,14410,14410,14410,14410,0
|
|
20230628,113500,232162570,14410,14420,14420,14410,175
|
|
20230628,113400,229640810,14450,14450,14450,14450,0
|
|
20230628,113300,229640810,14450,14450,14450,14450,0
|
|
20230628,113200,229640810,14450,14450,14450,14450,0
|
|
20230628,113100,229640810,14450,14450,14450,14450,0
|
|
20230628,113000,229640810,14450,14450,14450,14450,0
|
|
20230628,112900,229640810,14450,14450,14450,14450,0
|
|
20230628,112800,229640810,14450,14450,14450,14450,0
|
|
20230628,112700,229640810,14450,14450,14450,14450,0
|
|
20230628,112600,229640810,14450,14450,14450,14450,0
|
|
20230628,112500,229640810,14450,14450,14450,14450,1
|
|
20230628,112400,229626360,14450,14450,14450,14450,0
|
|
20230628,112300,229626360,14450,14450,14450,14450,0
|
|
20230628,112200,229626360,14450,14450,14450,14450,0
|
|
20230628,112100,229626360,14450,14450,14450,14450,0
|
|
20230628,112000,229626360,14450,14450,14450,14450,0
|
|
20230628,111900,229626360,14450,14450,14450,14450,5
|
|
20230628,111800,229554110,14440,14430,14440,14430,2
|
|
20230628,111700,229525240,14410,14410,14410,14410,1464
|
|
20230628,111600,208429000,14410,14410,14410,14410,0
|
|
20230628,111500,208429000,14410,14410,14410,14410,0
|
|
20230628,111400,208429000,14410,14410,14410,14410,69
|
|
20230628,111300,207434710,14410,14410,14410,14410,1
|
|
20230628,111200,207420300,14410,14400,14410,14400,133
|
|
20230628,111100,205505090,14380,14390,14390,14380,134
|
|
20230628,111000,203577830,14400,14400,14400,14400,0
|
|
20230628,110900,203577830,14400,14390,14400,14390,25
|
|
20230628,110800,203218070,14380,14380,14380,14380,0
|
|
20230628,110700,203218070,14380,14380,14380,14380,0
|
|
20230628,110600,203218070,14380,14400,14400,14380,166
|
|
20230628,110500,200830760,14390,14390,14390,14390,0
|
|
20230628,110400,200830760,14390,14390,14390,14390,47
|
|
20230628,110300,200154430,14390,14390,14390,14390,1
|
|
20230628,110200,200140040,14390,14390,14390,14390,0
|
|
20230628,110100,200140040,14390,14390,14390,14390,0
|
|
20230628,110000,200140040,14390,14390,14390,14390,0
|
|
20230628,105900,200140040,14390,14390,14390,14390,0
|
|
20230628,105800,200140040,14390,14390,14390,14390,116
|
|
20230628,105700,198470800,14410,14410,14410,14410,1
|
|
20230628,105600,198456390,14400,14400,14400,14400,0
|
|
20230628,105500,198456390,14400,14400,14400,14400,0
|
|
20230628,105400,198456390,14400,14400,14400,14400,136
|
|
20230628,105300,196497990,14410,14410,14410,14410,0
|
|
20230628,105200,196497990,14410,14410,14410,14410,0
|
|
20230628,105100,196497990,14410,14420,14420,14410,1266
|
|
20230628,105000,178254600,14430,14430,14430,14430,0
|
|
20230628,104900,178254600,14430,14430,14430,14430,0
|
|
20230628,104800,178254600,14430,14430,14430,14430,0
|
|
20230628,104700,178254600,14430,14430,14430,14430,56
|
|
20230628,104600,177446520,14430,14430,14430,14430,29
|
|
20230628,104500,177028050,14440,14450,14450,14440,83
|
|
20230628,104400,175828730,14440,14440,14440,14430,200
|
|
20230628,104300,172941730,14440,14440,14440,14440,3
|
|
20230628,104200,172898410,14450,14450,14450,14450,30
|
|
20230628,104100,172464910,14460,14460,14460,14460,114
|
|
20230628,104000,170816470,14450,14450,14450,14450,12
|
|
20230628,103900,170643070,14460,14460,14460,14460,0
|
|
20230628,103800,170643070,14460,14460,14460,14460,0
|
|
20230628,103700,170643070,14460,14460,14460,14460,11
|
|
20230628,103600,170484010,14450,14440,14450,14440,23
|
|
20230628,103500,170151670,14450,14450,14450,14450,1
|
|
20230628,103400,170137220,14460,14460,14460,14460,0
|
|
20230628,103300,170137220,14460,14460,14460,14460,0
|
|
20230628,103200,170137220,14460,14460,14460,14460,5
|
|
20230628,103100,170064920,14460,14440,14460,14440,917
|
|
20230628,103000,156823420,14440,14440,14440,14440,105
|
|
20230628,102900,155307220,14440,14440,14440,14440,4
|
|
20230628,102800,155249460,14440,14440,14440,14440,1
|
|
20230628,102700,155235020,14400,14400,14400,14400,0
|
|
20230628,102600,155235020,14400,14440,14440,14400,151
|
|
20230628,102500,153059920,14400,14400,14400,14400,0
|
|
20230628,102400,153059920,14400,14400,14400,14400,0
|
|
20230628,102300,153059920,14400,14430,14430,14400,1052
|
|
20230628,102200,137904940,14460,14410,14460,14410,392
|
|
20230628,102100,132246170,14420,14480,14480,14420,1792
|
|
20230628,102000,106350540,14490,14500,14500,14490,140
|
|
20230628,101900,104321650,14530,14530,14530,14530,0
|
|
20230628,101800,104321650,14530,14530,14530,14530,3
|
|
20230628,101700,104278060,14500,14500,14500,14500,0
|
|
20230628,101600,104278060,14500,14500,14500,14500,0
|
|
20230628,101500,104278060,14500,14510,14510,14500,100
|
|
20230628,101400,102828040,14550,14530,14550,14530,6
|
|
20230628,101300,102740830,14500,14500,14500,14500,212
|
|
20230628,101200,99666830,14510,14510,14510,14510,1
|
|
20230628,101100,99652320,14510,14510,14510,14510,0
|
|
20230628,101000,99652320,14510,14530,14530,14510,6
|
|
20230628,100900,99565220,14550,14540,14550,14540,2
|
|
20230628,100800,99536130,14530,14530,14530,14530,0
|
|
20230628,100700,99536130,14530,14520,14530,14520,222
|
|
20230628,100600,96310580,14530,14530,14530,14530,1
|
|
20230628,100500,96296050,14490,14490,14490,14490,307
|
|
20230628,100400,91847620,14480,14480,14480,14480,60
|
|
20230628,100300,90978820,14490,14490,14490,14490,0
|
|
20230628,100200,90978820,14490,14490,14490,14490,0
|
|
20230628,100100,90978820,14490,14490,14490,14480,37
|
|
20230628,100000,90442990,14490,14480,14490,14480,79
|
|
20230628,095900,89298980,14490,14490,14490,14490,22
|
|
20230628,095800,88980200,14490,14500,14500,14490,137
|
|
20230628,095700,86995030,14500,14500,14500,14500,289
|
|
20230628,095600,82804530,14510,14510,14510,14510,11
|
|
20230628,095500,82644920,14510,14520,14520,14510,85
|
|
20230628,095400,81411080,14520,14520,14520,14520,0
|
|
20230628,095300,81411080,14520,14520,14530,14520,50
|
|
20230628,095200,80685070,14520,14520,14520,14520,10
|
|
20230628,095100,80539870,14500,14510,14510,14500,100
|
|
20230628,095000,79089860,14500,14500,14500,14500,31
|
|
20230628,094900,78640360,14510,14510,14510,14510,1
|
|
20230628,094800,78625850,14520,14540,14540,14520,3
|
|
20230628,094700,78582260,14520,14520,14520,14520,1
|
|
20230628,094600,78567740,14500,14570,14570,14500,1587
|
|
20230628,094500,55549830,14580,14580,14580,14580,0
|
|
20230628,094400,55549830,14580,14580,14580,14580,1
|
|
20230628,094300,55535250,14590,14590,14590,14590,0
|
|
20230628,094200,55535250,14590,14590,14590,14590,0
|
|
20230628,094100,55535250,14590,14590,14590,14590,0
|
|
20230628,094000,55535250,14590,14520,14590,14520,192
|
|
20230628,093900,52747340,14520,14520,14520,14520,14
|
|
20230628,093800,52544060,14520,14520,14520,14520,100
|
|
20230628,093700,51092060,14520,14520,14520,14520,118
|
|
20230628,093600,49378700,14550,14550,14550,14550,2
|
|
20230628,093500,49349600,14550,14550,14590,14550,101
|
|
20230628,093400,47880010,14550,14550,14550,14550,146
|
|
20230628,093300,45755710,14550,14550,14550,14550,116
|
|
20230628,093200,44067910,14550,14570,14570,14550,298
|
|
20230628,093100,39727590,14590,14590,14590,14590,4
|
|
20230628,093000,39669230,14580,14580,14580,14580,4
|
|
20230628,092900,39610910,14580,14580,14580,14580,0
|
|
20230628,092800,39610910,14580,14580,14580,14580,10
|
|
20230628,092700,39465110,14580,14580,14580,14580,0
|
|
20230628,092600,39465110,14580,14560,14600,14560,5
|
|
20230628,092500,39392250,14560,14560,14560,14560,0
|
|
20230628,092400,39392250,14560,14560,14560,14560,0
|
|
20230628,092300,39392250,14560,14560,14560,14560,0
|
|
20230628,092200,39392250,14560,14580,14580,14560,5
|
|
20230628,092100,39319420,14590,14590,14590,14590,0
|
|
20230628,092000,39319420,14590,14590,14590,14590,1
|
|
20230628,091900,39304830,14620,14580,14620,14580,3
|
|
20230628,091800,39261040,14560,14560,14560,14560,50
|
|
20230628,091700,38533040,14560,14560,14560,14560,0
|
|
20230628,091600,38533040,14560,14580,14580,14560,870
|
|
20230628,091500,25860070,14580,14580,14580,14580,20
|
|
20230628,091400,25568470,14580,14580,14580,14580,0
|
|
20230628,091300,25568470,14580,14580,14580,14580,283
|
|
20230628,091200,21442330,14580,14580,14580,14580,0
|
|
20230628,091100,21442330,14580,14660,14660,14580,115
|
|
20230628,091000,19762560,14620,14620,14620,14620,0
|
|
20230628,090900,19762560,14620,14620,14620,14620,117
|
|
20230628,090800,18052020,14620,14650,14660,14620,386
|
|
20230628,090700,12397410,14660,14660,14660,14660,0
|
|
20230628,090600,12397410,14660,14660,14660,14660,53
|
|
20230628,090500,11620430,14650,14650,14650,14650,10
|
|
20230628,090400,11473930,14660,14660,14660,14660,101
|
|
20230628,090300,9993270,14680,14680,14680,14680,1
|
|
20230628,090200,9978590,14570,14570,14570,14570,0
|
|
20230628,090100,9978590,14570,14690,14690,14570,501
|
|
20230628,090000,2664080,14640,14640,14640,14600,182
|