704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,204100,351823630,15120,15120,15120,15120,388
|
|
20230628,204000,351823630,15120,15120,15120,15120,0
|
|
20230628,203900,351823630,15120,15120,15120,15120,0
|
|
20230628,203800,351823630,15120,15120,15120,15120,0
|
|
20230628,203700,351823630,15120,15120,15120,15120,0
|
|
20230628,203600,351823630,15120,15120,15120,15120,0
|
|
20230628,203500,351823630,15120,15120,15120,15120,0
|
|
20230628,203400,351823630,15120,15120,15120,15120,0
|
|
20230628,203300,351823630,15120,15120,15120,15120,0
|
|
20230628,203200,351823630,15120,15120,15120,15120,0
|
|
20230628,203100,351823630,15120,15120,15120,15120,0
|
|
20230628,203000,351823630,15120,15120,15120,15120,0
|
|
20230628,202900,351823630,15120,15120,15120,15120,0
|
|
20230628,202800,351823630,15120,15120,15120,15120,0
|
|
20230628,202700,351823630,15120,15120,15120,15120,0
|
|
20230628,202600,351823630,15120,15120,15120,15120,0
|
|
20230628,202500,351823630,15120,15120,15120,15120,0
|
|
20230628,202400,351823630,15120,15120,15120,15120,0
|
|
20230628,202300,351823630,15120,15120,15120,15120,0
|
|
20230628,202200,351823630,15120,15120,15120,15120,0
|
|
20230628,202100,351823630,15120,15120,15120,15120,0
|
|
20230628,202000,351823630,15120,15120,15120,15120,0
|
|
20230628,201900,351823630,15120,15120,15120,15120,0
|
|
20230628,201800,351823630,15120,15120,15120,15120,0
|
|
20230628,201700,351823630,15120,15120,15120,15120,0
|
|
20230628,201600,351823630,15120,15120,15120,15120,0
|
|
20230628,201500,351823630,15120,15120,15120,15120,0
|
|
20230628,201400,351823630,15120,15120,15120,15120,0
|
|
20230628,201300,351823630,15120,15120,15120,15120,0
|
|
20230628,201200,351823630,15120,15120,15120,15120,0
|
|
20230628,201100,351823630,15120,15120,15120,15120,388
|
|
20230628,201000,351823630,15120,15120,15120,15120,0
|
|
20230628,200900,351823630,15120,15120,15120,15120,0
|
|
20230628,200800,351823630,15120,15120,15120,15120,0
|
|
20230628,200700,351823630,15120,15120,15120,15120,0
|
|
20230628,200600,351823630,15120,15120,15120,15120,0
|
|
20230628,200500,351823630,15120,15120,15120,15120,0
|
|
20230628,200400,351823630,15120,15120,15120,15120,0
|
|
20230628,200300,351823630,15120,15120,15120,15120,0
|
|
20230628,200200,351823630,15120,15120,15120,15120,0
|
|
20230628,200100,351823630,15120,15120,15120,15120,0
|
|
20230628,200000,351823630,15120,15120,15120,15120,0
|
|
20230628,195900,351823630,15120,15120,15120,15120,0
|
|
20230628,195800,351823630,15120,15120,15120,15120,0
|
|
20230628,195700,351823630,15120,15120,15120,15120,0
|
|
20230628,195600,351823630,15120,15120,15120,15120,0
|
|
20230628,195500,351823630,15120,15120,15120,15120,0
|
|
20230628,195400,351823630,15120,15120,15120,15120,0
|
|
20230628,195300,351823630,15120,15120,15120,15120,0
|
|
20230628,195200,351823630,15120,15120,15120,15120,0
|
|
20230628,195100,351823630,15120,15120,15120,15120,0
|
|
20230628,195000,351823630,15120,15120,15120,15120,0
|
|
20230628,194900,351823630,15120,15120,15120,15120,0
|
|
20230628,194800,351823630,15120,15120,15120,15120,0
|
|
20230628,194700,351823630,15120,15120,15120,15120,0
|
|
20230628,194600,351823630,15120,15120,15120,15120,0
|
|
20230628,194500,351823630,15120,15120,15120,15120,0
|
|
20230628,194400,351823630,15120,15120,15120,15120,0
|
|
20230628,194300,351823630,15120,15120,15120,15120,0
|
|
20230628,194200,351823630,15120,15120,15120,15120,0
|
|
20230628,194100,351823630,15120,15120,15120,15120,388
|
|
20230628,194000,351823630,15120,15120,15120,15120,0
|
|
20230628,193900,351823630,15120,15120,15120,15120,0
|
|
20230628,193800,351823630,15120,15120,15120,15120,0
|
|
20230628,193700,351823630,15120,15120,15120,15120,0
|
|
20230628,193600,351823630,15120,15120,15120,15120,0
|
|
20230628,193500,351823630,15120,15120,15120,15120,0
|
|
20230628,193400,351823630,15120,15120,15120,15120,0
|
|
20230628,193300,351823630,15120,15120,15120,15120,0
|
|
20230628,193200,351823630,15120,15120,15120,15120,0
|
|
20230628,193100,351823630,15120,15120,15120,15120,0
|
|
20230628,193000,351823630,15120,15120,15120,15120,0
|
|
20230628,192900,351823630,15120,15120,15120,15120,0
|
|
20230628,192800,351823630,15120,15120,15120,15120,0
|
|
20230628,192700,351823630,15120,15120,15120,15120,0
|
|
20230628,192600,351823630,15120,15120,15120,15120,0
|
|
20230628,192500,351823630,15120,15120,15120,15120,0
|
|
20230628,192400,351823630,15120,15120,15120,15120,0
|
|
20230628,192300,351823630,15120,15120,15120,15120,0
|
|
20230628,192200,351823630,15120,15120,15120,15120,0
|
|
20230628,192100,351823630,15120,15120,15120,15120,0
|
|
20230628,192000,351823630,15120,15120,15120,15120,0
|
|
20230628,191900,351823630,15120,15120,15120,15120,0
|
|
20230628,191800,351823630,15120,15120,15120,15120,0
|
|
20230628,191700,351823630,15120,15120,15120,15120,0
|
|
20230628,191600,351823630,15120,15120,15120,15120,0
|
|
20230628,191500,351823630,15120,15120,15120,15120,0
|
|
20230628,191400,351823630,15120,15120,15120,15120,0
|
|
20230628,191300,351823630,15120,15120,15120,15120,0
|
|
20230628,191200,351823630,15120,15120,15120,15120,0
|
|
20230628,191100,351823630,15120,15120,15120,15120,388
|
|
20230628,191000,351823630,15120,15120,15120,15120,0
|
|
20230628,190900,351823630,15120,15120,15120,15120,0
|
|
20230628,190800,351823630,15120,15120,15120,15120,0
|
|
20230628,190700,351823630,15120,15120,15120,15120,0
|
|
20230628,190600,351823630,15120,15120,15120,15120,0
|
|
20230628,190500,351823630,15120,15120,15120,15120,0
|
|
20230628,190400,351823630,15120,15120,15120,15120,0
|
|
20230628,190300,351823630,15120,15120,15120,15120,0
|
|
20230628,190200,351823630,15120,15120,15120,15120,0
|
|
20230628,190100,351823630,15120,15120,15120,15120,0
|
|
20230628,190000,351823630,15120,15120,15120,15120,0
|
|
20230628,185900,351823630,15120,15120,15120,15120,0
|
|
20230628,185800,351823630,15120,15120,15120,15120,0
|
|
20230628,185700,351823630,15120,15120,15120,15120,0
|
|
20230628,185600,351823630,15120,15120,15120,15120,0
|
|
20230628,185500,351823630,15120,15120,15120,15120,0
|
|
20230628,185400,351823630,15120,15120,15120,15120,0
|
|
20230628,185300,351823630,15120,15120,15120,15120,0
|
|
20230628,185200,351823630,15120,15120,15120,15120,0
|
|
20230628,185100,351823630,15120,15120,15120,15120,0
|
|
20230628,185000,351823630,15120,15120,15120,15120,0
|
|
20230628,184900,351823630,15120,15120,15120,15120,0
|
|
20230628,184800,351823630,15120,15120,15120,15120,0
|
|
20230628,184700,351823630,15120,15120,15120,15120,0
|
|
20230628,184600,351823630,15120,15120,15120,15120,0
|
|
20230628,184500,351823630,15120,15120,15120,15120,0
|
|
20230628,184400,351823630,15120,15120,15120,15120,0
|
|
20230628,184300,351823630,15120,15120,15120,15120,0
|
|
20230628,184200,351823630,15120,15120,15120,15120,0
|
|
20230628,184100,351823630,15120,15120,15120,15120,388
|
|
20230628,184000,351823630,15120,15120,15120,15120,0
|
|
20230628,183900,351823630,15120,15120,15120,15120,0
|
|
20230628,183800,351823630,15120,15120,15120,15120,0
|
|
20230628,183700,351823630,15120,15120,15120,15120,0
|
|
20230628,183600,351823630,15120,15120,15120,15120,0
|
|
20230628,183500,351823630,15120,15120,15120,15120,0
|
|
20230628,183400,351823630,15120,15120,15120,15120,0
|
|
20230628,183300,351823630,15120,15120,15120,15120,0
|
|
20230628,183200,351823630,15120,15120,15120,15120,0
|
|
20230628,183100,351823630,15120,15120,15120,15120,0
|
|
20230628,183000,351823630,15120,15120,15120,15120,0
|
|
20230628,182900,351823630,15120,15120,15120,15120,0
|
|
20230628,182800,351823630,15120,15120,15120,15120,0
|
|
20230628,182700,351823630,15120,15120,15120,15120,0
|
|
20230628,182600,351823630,15120,15120,15120,15120,0
|
|
20230628,182500,351823630,15120,15120,15120,15120,0
|
|
20230628,182400,351823630,15120,15120,15120,15120,0
|
|
20230628,182300,351823630,15120,15120,15120,15120,0
|
|
20230628,182200,351823630,15120,15120,15120,15120,0
|
|
20230628,182100,351823630,15120,15120,15120,15120,0
|
|
20230628,182000,351823630,15120,15120,15120,15120,0
|
|
20230628,181900,351823630,15120,15120,15120,15120,0
|
|
20230628,181800,351823630,15120,15120,15120,15120,0
|
|
20230628,181700,351823630,15120,15120,15120,15120,0
|
|
20230628,181600,351823630,15120,15120,15120,15120,0
|
|
20230628,181500,351823630,15120,15120,15120,15120,0
|
|
20230628,181400,351823630,15120,15120,15120,15120,0
|
|
20230628,181300,351823630,15120,15120,15120,15120,0
|
|
20230628,181200,351823630,15120,15120,15120,15120,0
|
|
20230628,181100,351823630,15120,15120,15120,15120,388
|
|
20230628,181000,351823630,15120,15120,15120,15120,0
|
|
20230628,180900,351823630,15120,15120,15120,15120,0
|
|
20230628,180800,351823630,15120,15120,15120,15120,0
|
|
20230628,180700,351823630,15120,15120,15120,15120,0
|
|
20230628,180600,351823630,15120,15120,15120,15120,0
|
|
20230628,180500,351823630,15120,15120,15120,15120,0
|
|
20230628,180400,351823630,15120,15120,15120,15120,0
|
|
20230628,180300,351823630,15120,15120,15120,15120,0
|
|
20230628,180200,351823630,15120,15120,15120,15120,0
|
|
20230628,180100,351823630,15120,15120,15120,15120,0
|
|
20230628,180000,351823630,15120,15120,15120,15120,0
|
|
20230628,175900,351823630,15120,15120,15120,15120,0
|
|
20230628,175800,351823630,15120,15120,15120,15120,0
|
|
20230628,175700,351823630,15120,15120,15120,15120,0
|
|
20230628,175600,351823630,15120,15120,15120,15120,0
|
|
20230628,175500,351823630,15120,15120,15120,15120,0
|
|
20230628,175400,351823630,15120,15120,15120,15120,0
|
|
20230628,175300,351823630,15120,15120,15120,15120,0
|
|
20230628,175200,351823630,15120,15120,15120,15120,0
|
|
20230628,175100,351823630,15120,15120,15120,15120,0
|
|
20230628,175000,351823630,15120,15120,15120,15120,0
|
|
20230628,174900,351823630,15120,15120,15120,15120,0
|
|
20230628,174800,351823630,15120,15120,15120,15120,0
|
|
20230628,174700,351823630,15120,15120,15120,15120,0
|
|
20230628,174600,351823630,15120,15120,15120,15120,0
|
|
20230628,174500,351823630,15120,15120,15120,15120,0
|
|
20230628,174400,351823630,15120,15120,15120,15120,0
|
|
20230628,174300,351823630,15120,15120,15120,15120,0
|
|
20230628,174200,351823630,15120,15120,15120,15120,0
|
|
20230628,174100,351823630,15120,15120,15120,15120,388
|
|
20230628,174000,351823630,15120,15120,15120,15120,0
|
|
20230628,173900,351823630,15120,15120,15120,15120,0
|
|
20230628,173800,351823630,15120,15120,15120,15120,0
|
|
20230628,173700,351823630,15120,15120,15120,15120,0
|
|
20230628,173600,351823630,15120,15120,15120,15120,0
|
|
20230628,173500,351823630,15120,15120,15120,15120,0
|
|
20230628,173400,351823630,15120,15120,15120,15120,0
|
|
20230628,173300,351823630,15120,15120,15120,15120,0
|
|
20230628,173200,351823630,15120,15120,15120,15120,0
|
|
20230628,173100,351823630,15120,15120,15120,15120,0
|
|
20230628,173000,351823630,15120,15120,15120,15120,0
|
|
20230628,172900,351823630,15120,15120,15120,15120,0
|
|
20230628,172800,351823630,15120,15120,15120,15120,0
|
|
20230628,172700,351823630,15120,15120,15120,15120,0
|
|
20230628,172600,351823630,15120,15120,15120,15120,0
|
|
20230628,172500,351823630,15120,15120,15120,15120,0
|
|
20230628,172400,351823630,15120,15120,15120,15120,0
|
|
20230628,172300,351823630,15120,15120,15120,15120,0
|
|
20230628,172200,351823630,15120,15120,15120,15120,0
|
|
20230628,172100,351823630,15120,15120,15120,15120,0
|
|
20230628,172000,351823630,15120,15120,15120,15120,0
|
|
20230628,171900,351823630,15120,15120,15120,15120,0
|
|
20230628,171800,351823630,15120,15120,15120,15120,0
|
|
20230628,171700,351823630,15120,15120,15120,15120,0
|
|
20230628,171600,351823630,15120,15120,15120,15120,0
|
|
20230628,171500,351823630,15120,15120,15120,15120,0
|
|
20230628,171400,351823630,15120,15120,15120,15120,0
|
|
20230628,171300,351823630,15120,15120,15120,15120,0
|
|
20230628,171200,351823630,15120,15120,15120,15120,0
|
|
20230628,171100,351823630,15120,15120,15120,15120,388
|
|
20230628,171000,351823630,15120,15120,15120,15120,0
|
|
20230628,170900,351823630,15120,15120,15120,15120,0
|
|
20230628,170800,351823630,15120,15120,15120,15120,0
|
|
20230628,170700,351823630,15120,15120,15120,15120,0
|
|
20230628,170600,351823630,15120,15120,15120,15120,0
|
|
20230628,170500,351823630,15120,15120,15120,15120,0
|
|
20230628,170400,351823630,15120,15120,15120,15120,0
|
|
20230628,170300,351823630,15120,15120,15120,15120,0
|
|
20230628,170200,351823630,15120,15120,15120,15120,0
|
|
20230628,170100,351823630,15120,15120,15120,15120,0
|
|
20230628,170000,351823630,15120,15120,15120,15120,0
|
|
20230628,165900,351823630,15120,15120,15120,15120,0
|
|
20230628,165800,351823630,15120,15120,15120,15120,0
|
|
20230628,165700,351823630,15120,15120,15120,15120,0
|
|
20230628,165600,351823630,15120,15120,15120,15120,0
|
|
20230628,165500,351823630,15120,15120,15120,15120,0
|
|
20230628,165400,351823630,15120,15120,15120,15120,0
|
|
20230628,165300,351823630,15120,15120,15120,15120,0
|
|
20230628,165200,351823630,15120,15120,15120,15120,0
|
|
20230628,165100,351823630,15120,15120,15120,15120,0
|
|
20230628,165000,351823630,15120,15120,15120,15120,0
|
|
20230628,164900,351823630,15120,15120,15120,15120,0
|
|
20230628,164800,351823630,15120,15120,15120,15120,0
|
|
20230628,164700,351823630,15120,15120,15120,15120,0
|
|
20230628,164600,351823630,15120,15120,15120,15120,0
|
|
20230628,164500,351823630,15120,15120,15120,15120,0
|
|
20230628,164400,351823630,15120,15120,15120,15120,0
|
|
20230628,164300,351823630,15120,15120,15120,15120,0
|
|
20230628,164200,351823630,15120,15120,15120,15120,0
|
|
20230628,164100,351823630,15120,15120,15120,15120,388
|
|
20230628,164000,351823630,15120,15120,15120,15120,0
|
|
20230628,163900,351823630,15120,15120,15120,15120,0
|
|
20230628,163800,351823630,15120,15120,15120,15120,0
|
|
20230628,163700,351823630,15120,15120,15120,15120,0
|
|
20230628,163600,351823630,15120,15120,15120,15120,0
|
|
20230628,163500,351823630,15120,15120,15120,15120,0
|
|
20230628,163400,351823630,15120,15120,15120,15120,0
|
|
20230628,163300,351823630,15120,15120,15120,15120,0
|
|
20230628,163200,351823630,15120,15120,15120,15120,0
|
|
20230628,163100,351823630,15120,15120,15120,15120,0
|
|
20230628,163000,351823630,15120,15120,15120,15120,0
|
|
20230628,162900,351823630,15120,15120,15120,15120,0
|
|
20230628,162800,351823630,15120,15120,15120,15120,0
|
|
20230628,162700,351823630,15120,15120,15120,15120,0
|
|
20230628,162600,351823630,15120,15120,15120,15120,0
|
|
20230628,162500,351823630,15120,15120,15120,15120,0
|
|
20230628,162400,351823630,15120,15120,15120,15120,0
|
|
20230628,162300,351823630,15120,15120,15120,15120,0
|
|
20230628,162200,351823630,15120,15120,15120,15120,0
|
|
20230628,162100,351823630,15120,15120,15120,15120,0
|
|
20230628,162000,351823630,15120,15120,15120,15120,0
|
|
20230628,161900,351823630,15120,15120,15120,15120,0
|
|
20230628,161800,351823630,15120,15120,15120,15120,0
|
|
20230628,161700,351823630,15120,15120,15120,15120,0
|
|
20230628,161600,351823630,15120,15120,15120,15120,0
|
|
20230628,161500,351823630,15120,15120,15120,15120,0
|
|
20230628,161400,351823630,15120,15120,15120,15120,0
|
|
20230628,161300,351823630,15120,15120,15120,15120,0
|
|
20230628,161200,351823630,15120,15120,15120,15120,0
|
|
20230628,161100,351823630,15120,15120,15120,15120,388
|
|
20230628,161000,351823630,15120,15120,15120,15120,0
|
|
20230628,160900,351823630,15120,15120,15120,15120,0
|
|
20230628,160800,351823630,15120,15120,15120,15120,0
|
|
20230628,160700,351823630,15120,15120,15120,15120,0
|
|
20230628,160600,351823630,15120,15120,15120,15120,0
|
|
20230628,160500,351823630,15120,15120,15120,15120,0
|
|
20230628,160400,351823630,15120,15120,15120,15120,0
|
|
20230628,160300,351823630,15120,15120,15120,15120,0
|
|
20230628,160200,351823630,15120,15120,15120,15120,0
|
|
20230628,160100,351823630,15120,15120,15120,15120,0
|
|
20230628,160000,351823630,15120,15120,15120,15120,0
|
|
20230628,155900,351823630,15120,15120,15120,15120,0
|
|
20230628,155800,351823630,15120,15120,15120,15120,0
|
|
20230628,155700,351823630,15120,15120,15120,15120,0
|
|
20230628,155600,351823630,15120,15120,15120,15120,0
|
|
20230628,155500,351823630,15120,15120,15120,15120,0
|
|
20230628,155400,351823630,15120,15120,15120,15120,0
|
|
20230628,155300,351823630,15120,15120,15120,15120,0
|
|
20230628,155200,351823630,15120,15120,15120,15120,0
|
|
20230628,155100,351823630,15120,15120,15120,15120,0
|
|
20230628,155000,351823630,15120,15120,15120,15120,0
|
|
20230628,154900,351823630,15120,15120,15120,15120,0
|
|
20230628,154800,351823630,15120,15120,15120,15120,0
|
|
20230628,154700,351823630,15120,15120,15120,15120,0
|
|
20230628,154600,351823630,15120,15120,15120,15120,0
|
|
20230628,154500,351823630,15120,15120,15120,15120,0
|
|
20230628,154400,351823630,15120,15120,15120,15120,0
|
|
20230628,154300,351823630,15120,15120,15120,15120,0
|
|
20230628,154200,351823630,15120,15120,15120,15120,0
|
|
20230628,154100,351823630,15120,15120,15120,15120,388
|
|
20230628,154000,351823630,15120,15120,15120,15120,0
|
|
20230628,153900,351823630,15120,15120,15120,15120,0
|
|
20230628,153800,351823630,15120,15120,15120,15120,0
|
|
20230628,153700,351823630,15120,15120,15120,15120,0
|
|
20230628,153600,351823630,15120,15120,15120,15120,0
|
|
20230628,153500,351823630,15120,15120,15120,15120,0
|
|
20230628,153400,351823630,15120,15120,15120,15120,0
|
|
20230628,153300,351823630,15120,15120,15120,15120,0
|
|
20230628,153200,351823630,15120,15120,15120,15120,0
|
|
20230628,153100,351823630,15120,15120,15120,15120,0
|
|
20230628,153000,351823630,15120,15120,15120,15120,388
|
|
20230628,152900,345957070,15090,15090,15090,15090,0
|
|
20230628,152800,345957070,15090,15090,15090,15090,0
|
|
20230628,152700,345957070,15090,15090,15090,15090,0
|
|
20230628,152600,345957070,15090,15090,15090,15090,0
|
|
20230628,152500,345957070,15090,15090,15090,15090,0
|
|
20230628,152400,345957070,15090,15090,15090,15090,0
|
|
20230628,152300,345957070,15090,15090,15090,15090,0
|
|
20230628,152200,345957070,15090,15090,15090,15090,0
|
|
20230628,152100,345957070,15090,15090,15090,15090,0
|
|
20230628,152000,345957070,15090,15090,15090,15090,0
|
|
20230628,151900,345957070,15090,15150,15150,15090,64
|
|
20230628,151800,344988220,15150,15150,15150,15150,100
|
|
20230628,151700,343473220,15160,15110,15160,15100,411
|
|
20230628,151600,337262810,15110,15130,15130,15110,297
|
|
20230628,151500,332771190,15130,15130,15130,15130,94
|
|
20230628,151400,331348970,15130,15140,15140,15130,112
|
|
20230628,151300,329653330,15140,15120,15140,15120,13
|
|
20230628,151200,329456750,15120,15120,15120,15120,11
|
|
20230628,151100,329290430,15140,15130,15140,15120,286
|
|
20230628,151000,324964660,15140,15140,15150,15140,160
|
|
20230628,150900,322541760,15150,15150,15150,15150,61
|
|
20230628,150800,321617610,15160,15160,15160,15160,0
|
|
20230628,150700,321617610,15160,15160,15160,15160,5
|
|
20230628,150600,321541810,15160,15160,15160,15160,0
|
|
20230628,150500,321541810,15160,15160,15160,15160,0
|
|
20230628,150400,321541810,15160,15150,15160,15150,100
|
|
20230628,150300,320026780,15130,15130,15130,15130,13
|
|
20230628,150200,319830090,15150,15150,15150,15150,20
|
|
20230628,150100,319527090,15130,15130,15130,15130,0
|
|
20230628,150000,319527090,15130,15140,15140,15120,52
|
|
20230628,145900,318740390,15130,15130,15130,15130,4
|
|
20230628,145800,318679870,15130,15120,15130,15120,37
|
|
20230628,145700,318120120,15130,15130,15140,15130,177
|
|
20230628,145600,315441100,15130,15130,15130,15130,24
|
|
20230628,145500,315077980,15130,15140,15140,15130,443
|
|
20230628,145400,308374060,15140,15150,15150,15140,113
|
|
20230628,145300,306663090,15140,15140,15160,15140,260
|
|
20230628,145200,302723690,15140,15170,15170,15140,1485
|
|
20230628,145100,280224470,15170,15170,15170,15170,0
|
|
20230628,145000,280224470,15170,15170,15170,15170,94
|
|
20230628,144900,278798490,15250,15170,15250,15170,52
|
|
20230628,144800,278006550,15170,15180,15180,15170,173
|
|
20230628,144700,275380810,15180,15190,15190,15180,35
|
|
20230628,144600,274849500,15180,15180,15180,15180,0
|
|
20230628,144500,274849500,15180,15180,15180,15180,0
|
|
20230628,144400,274849500,15180,15180,15180,15180,0
|
|
20230628,144300,274849500,15180,15180,15180,15180,0
|
|
20230628,144200,274849500,15180,15180,15180,15180,0
|
|
20230628,144100,274849500,15180,15180,15180,15180,0
|
|
20230628,144000,274849500,15180,15180,15180,15180,100
|
|
20230628,143900,273331500,15180,15180,15180,15180,0
|
|
20230628,143800,273331500,15180,15190,15200,15180,371
|
|
20230628,143700,267694340,15180,15170,15180,15170,148
|
|
20230628,143600,265448140,15150,15150,15150,15150,19
|
|
20230628,143500,265160290,15150,15150,15150,15150,0
|
|
20230628,143400,265160290,15150,15150,15150,15150,0
|
|
20230628,143300,265160290,15150,15140,15150,15140,25
|
|
20230628,143200,264781570,15140,15140,15140,15140,3
|
|
20230628,143100,264736150,15140,15140,15140,15140,3
|
|
20230628,143000,264690730,15140,15140,15140,15140,108
|
|
20230628,142900,263055610,15140,15140,15140,15140,13
|
|
20230628,142800,262858790,15130,15120,15130,15120,68
|
|
20230628,142700,261830010,15120,15110,15120,15110,4
|
|
20230628,142600,261769560,15110,15110,15110,15110,3
|
|
20230628,142500,261724230,15110,15110,15120,15110,20
|
|
20230628,142400,261421950,15110,15100,15110,15100,51
|
|
20230628,142300,260651360,15090,15090,15090,15090,101
|
|
20230628,142200,259127270,15090,15090,15090,15090,3
|
|
20230628,142100,259082000,15060,15060,15060,15060,0
|
|
20230628,142000,259082000,15060,15090,15090,15060,768
|
|
20230628,141900,247505460,15090,15090,15090,15090,0
|
|
20230628,141800,247505460,15090,15090,15090,15090,0
|
|
20230628,141700,247505460,15090,15090,15090,15090,0
|
|
20230628,141600,247505460,15090,15090,15090,15090,0
|
|
20230628,141500,247505460,15090,15090,15090,15090,1
|
|
20230628,141400,247490370,15080,15080,15080,15080,0
|
|
20230628,141300,247490370,15080,15080,15080,15080,0
|
|
20230628,141200,247490370,15080,15080,15080,15080,0
|
|
20230628,141100,247490370,15080,15080,15080,15080,0
|
|
20230628,141000,247490370,15080,15080,15080,15080,1
|
|
20230628,140900,247475290,15080,15080,15080,15080,0
|
|
20230628,140800,247475290,15080,15090,15090,15080,2
|
|
20230628,140700,247445120,15090,15100,15100,15090,9
|
|
20230628,140600,247309260,15090,15100,15100,15090,3
|
|
20230628,140500,247263970,15080,15080,15080,15080,0
|
|
20230628,140400,247263970,15080,15110,15110,15080,140
|
|
20230628,140300,245151730,15140,15140,15140,15140,0
|
|
20230628,140200,245151730,15140,15140,15140,15140,0
|
|
20230628,140100,245151730,15140,15140,15140,15140,0
|
|
20230628,140000,245151730,15140,15140,15140,15140,0
|
|
20230628,135900,245151730,15140,15140,15140,15140,1
|
|
20230628,135800,245136590,15120,15120,15120,15120,0
|
|
20230628,135700,245136590,15120,15120,15120,15120,1
|
|
20230628,135600,245121470,15120,15120,15120,15120,0
|
|
20230628,135500,245121470,15120,15120,15120,15120,1
|
|
20230628,135400,245106350,15120,15120,15120,15120,50
|
|
20230628,135300,244350350,15120,15120,15120,15120,0
|
|
20230628,135200,244350350,15120,15120,15120,15120,0
|
|
20230628,135100,244350350,15120,15120,15120,15120,10
|
|
20230628,135000,244199150,15160,15120,15160,15120,10
|
|
20230628,134900,244047770,15130,15130,15130,15130,25
|
|
20230628,134800,243669520,15130,15130,15130,15130,0
|
|
20230628,134700,243669520,15130,15130,15130,15130,10
|
|
20230628,134600,243518220,15130,15130,15130,15130,0
|
|
20230628,134500,243518220,15130,15130,15130,15130,0
|
|
20230628,134400,243518220,15130,15130,15130,15130,0
|
|
20230628,134300,243518220,15130,15130,15130,15130,2
|
|
20230628,134200,243487960,15140,15140,15140,15140,0
|
|
20230628,134100,243487960,15140,15140,15140,15140,0
|
|
20230628,134000,243487960,15140,15140,15140,15140,0
|
|
20230628,133900,243487960,15140,15130,15140,15130,50
|
|
20230628,133800,242731210,15080,15080,15080,15080,0
|
|
20230628,133700,242731210,15080,15080,15080,15080,0
|
|
20230628,133600,242731210,15080,15080,15080,15080,0
|
|
20230628,133500,242731210,15080,15080,15080,15080,25
|
|
20230628,133400,242354210,15070,15070,15070,15070,1
|
|
20230628,133300,242339140,15080,15080,15080,15080,0
|
|
20230628,133200,242339140,15080,15080,15080,15080,0
|
|
20230628,133100,242339140,15080,15080,15080,15080,1
|
|
20230628,133000,242324060,15070,15070,15070,15070,12
|
|
20230628,132900,242143220,15070,15070,15070,15070,48
|
|
20230628,132800,241419860,15070,15070,15070,15070,175
|
|
20230628,132700,238782610,15080,15080,15080,15080,20
|
|
20230628,132600,238481010,15070,15070,15070,15070,0
|
|
20230628,132500,238481010,15070,15070,15070,15070,0
|
|
20230628,132400,238481010,15070,15070,15070,15070,0
|
|
20230628,132300,238481010,15070,15070,15070,15070,1
|
|
20230628,132200,238465940,15060,15120,15130,15060,120
|
|
20230628,132100,236656370,15130,15130,15130,15130,0
|
|
20230628,132000,236656370,15130,15130,15130,15130,0
|
|
20230628,131900,236656370,15130,15130,15130,15130,10
|
|
20230628,131800,236505070,15140,15150,15150,15140,6
|
|
20230628,131700,236414200,15160,15160,15160,15160,40
|
|
20230628,131600,235807800,15090,15100,15100,15090,53
|
|
20230628,131500,235008020,15080,15080,15080,15080,0
|
|
20230628,131400,235008020,15080,15080,15080,15080,19
|
|
20230628,131300,234721500,15160,15160,15160,15160,0
|
|
20230628,131200,234721500,15160,15150,15160,15150,23
|
|
20230628,131100,234372940,15180,15180,15180,15180,0
|
|
20230628,131000,234372940,15180,15110,15180,15090,833
|
|
20230628,130900,221786960,15120,15130,15130,15120,140
|
|
20230628,130800,219670060,15130,15130,15130,15130,11
|
|
20230628,130700,219503630,15130,15170,15170,15130,194
|
|
20230628,130600,216567700,15170,15170,15170,15170,10
|
|
20230628,130500,216416000,15170,15170,15170,15170,0
|
|
20230628,130400,216416000,15170,15170,15170,15170,1
|
|
20230628,130300,216400830,15170,15170,15170,15170,0
|
|
20230628,130200,216400830,15170,15170,15170,15170,10
|
|
20230628,130100,216249130,15180,15180,15180,15180,0
|
|
20230628,130000,216249130,15180,15180,15180,15180,0
|
|
20230628,125900,216249130,15180,15140,15180,15140,138
|
|
20230628,125800,214159610,15140,15150,15150,15140,46
|
|
20230628,125700,213463050,15210,15210,15210,15210,0
|
|
20230628,125600,213463050,15210,15210,15210,15210,1
|
|
20230628,125500,213447840,15150,15220,15220,15150,33
|
|
20230628,125400,212947190,15160,15160,15160,15160,19
|
|
20230628,125300,212659150,15160,15160,15160,15160,0
|
|
20230628,125200,212659150,15160,15160,15160,15160,0
|
|
20230628,125100,212659150,15160,15160,15160,15160,0
|
|
20230628,125000,212659150,15160,15160,15160,15160,1
|
|
20230628,124900,212643990,15160,15160,15160,15160,8
|
|
20230628,124800,212522710,15160,15160,15160,15160,4
|
|
20230628,124700,212462070,15150,15150,15150,15150,0
|
|
20230628,124600,212462070,15150,15150,15150,15150,0
|
|
20230628,124500,212462070,15150,15150,15150,15150,0
|
|
20230628,124400,212462070,15150,15150,15150,15150,0
|
|
20230628,124300,212462070,15150,15150,15150,15150,0
|
|
20230628,124200,212462070,15150,15190,15190,15150,1587
|
|
20230628,124100,188400820,15190,15190,15190,15190,0
|
|
20230628,124000,188400820,15190,15190,15190,15190,0
|
|
20230628,123900,188400820,15190,15190,15190,15190,0
|
|
20230628,123800,188400820,15190,15270,15270,15190,753
|
|
20230628,123700,176957350,15280,15280,15280,15280,0
|
|
20230628,123600,176957350,15280,15280,15280,15280,0
|
|
20230628,123500,176957350,15280,15280,15280,15280,0
|
|
20230628,123400,176957350,15280,15250,15280,15250,2
|
|
20230628,123300,176926820,15250,15250,15250,15250,0
|
|
20230628,123200,176926820,15250,15250,15250,15250,0
|
|
20230628,123100,176926820,15250,15250,15250,15250,4
|
|
20230628,123000,176865820,15240,15240,15240,15240,50
|
|
20230628,122900,176103820,15240,15240,15240,15240,8
|
|
20230628,122800,175981900,15250,15250,15250,15250,0
|
|
20230628,122700,175981900,15250,15250,15250,15250,0
|
|
20230628,122600,175981900,15250,15250,15250,15250,0
|
|
20230628,122500,175981900,15250,15250,15250,15250,0
|
|
20230628,122400,175981900,15250,15250,15250,15250,0
|
|
20230628,122300,175981900,15250,15260,15260,15250,7
|
|
20230628,122200,175875110,15280,15280,15280,15280,0
|
|
20230628,122100,175875110,15280,15280,15280,15280,0
|
|
20230628,122000,175875110,15280,15280,15280,15280,0
|
|
20230628,121900,175875110,15280,15280,15280,15280,0
|
|
20230628,121800,175875110,15280,15280,15280,15280,40
|
|
20230628,121700,175263910,15280,15280,15280,15280,6
|
|
20230628,121600,175172230,15280,15280,15280,15280,0
|
|
20230628,121500,175172230,15280,15280,15280,15280,0
|
|
20230628,121400,175172230,15280,15290,15290,15280,61
|
|
20230628,121300,174239920,15290,15290,15290,15290,0
|
|
20230628,121200,174239920,15290,15290,15290,15290,0
|
|
20230628,121100,174239920,15290,15290,15290,15290,0
|
|
20230628,121000,174239920,15290,15290,15290,15290,3
|
|
20230628,120900,174194050,15290,15290,15290,15290,0
|
|
20230628,120800,174194050,15290,15290,15290,15290,0
|
|
20230628,120700,174194050,15290,15290,15290,15290,20
|
|
20230628,120600,173888250,15290,15290,15290,15290,0
|
|
20230628,120500,173888250,15290,15290,15290,15290,0
|
|
20230628,120400,173888250,15290,15290,15290,15290,0
|
|
20230628,120300,173888250,15290,15290,15290,15290,1
|
|
20230628,120200,173872960,15300,15300,15300,15300,0
|
|
20230628,120100,173872960,15300,15300,15300,15300,0
|
|
20230628,120000,173872960,15300,15300,15300,15300,0
|
|
20230628,115900,173872960,15300,15300,15300,15300,0
|
|
20230628,115800,173872960,15300,15300,15300,15300,0
|
|
20230628,115700,173872960,15300,15300,15300,15300,0
|
|
20230628,115600,173872960,15300,15310,15310,15300,185
|
|
20230628,115500,171041610,15200,15200,15200,15200,0
|
|
20230628,115400,171041610,15200,15250,15250,15200,50
|
|
20230628,115300,170280980,15250,15250,15250,15250,0
|
|
20230628,115200,170280980,15250,15250,15250,15250,0
|
|
20230628,115100,170280980,15250,15250,15250,15250,0
|
|
20230628,115000,170280980,15250,15300,15300,15250,62
|
|
20230628,114900,169335390,15310,15310,15310,15310,0
|
|
20230628,114800,169335390,15310,15320,15320,15310,3
|
|
20230628,114700,169289440,15250,15250,15250,15250,0
|
|
20230628,114600,169289440,15250,15250,15250,15250,39
|
|
20230628,114500,168694690,15230,15230,15230,15230,0
|
|
20230628,114400,168694690,15230,15230,15230,15230,0
|
|
20230628,114300,168694690,15230,15230,15230,15230,0
|
|
20230628,114200,168694690,15230,15230,15230,15230,79
|
|
20230628,114100,167491520,15230,15230,15230,15230,0
|
|
20230628,114000,167491520,15230,15230,15230,15230,0
|
|
20230628,113900,167491520,15230,15230,15230,15230,5
|
|
20230628,113800,167415370,15200,15200,15200,15200,0
|
|
20230628,113700,167415370,15200,15200,15200,15200,0
|
|
20230628,113600,167415370,15200,15200,15200,15200,0
|
|
20230628,113500,167415370,15200,15200,15200,15200,0
|
|
20230628,113400,167415370,15200,15200,15200,15200,0
|
|
20230628,113300,167415370,15200,15200,15200,15200,0
|
|
20230628,113200,167415370,15200,15200,15200,15200,0
|
|
20230628,113100,167415370,15200,15200,15200,15200,0
|
|
20230628,113000,167415370,15200,15200,15200,15200,0
|
|
20230628,112900,167415370,15200,15200,15230,15200,106
|
|
20230628,112800,165804130,15200,15200,15200,15200,0
|
|
20230628,112700,165804130,15200,15200,15200,15200,1
|
|
20230628,112600,165788930,15200,15200,15200,15200,113
|
|
20230628,112500,164071330,15230,15230,15230,15230,0
|
|
20230628,112400,164071330,15230,15230,15230,15230,0
|
|
20230628,112300,164071330,15230,15230,15230,15230,13
|
|
20230628,112200,163873340,15210,15210,15210,15210,3
|
|
20230628,112100,163827710,15210,15210,15210,15210,0
|
|
20230628,112000,163827710,15210,15210,15210,15210,0
|
|
20230628,111900,163827710,15210,15210,15210,15210,101
|
|
20230628,111800,162291500,15210,15210,15210,15210,0
|
|
20230628,111700,162291500,15210,15210,15210,15210,0
|
|
20230628,111600,162291500,15210,15210,15210,15210,2
|
|
20230628,111500,162261080,15230,15230,15230,15230,3
|
|
20230628,111400,162215390,15230,15230,15230,15230,0
|
|
20230628,111300,162215390,15230,15230,15230,15230,0
|
|
20230628,111200,162215390,15230,15230,15230,15230,0
|
|
20230628,111100,162215390,15230,15230,15230,15230,0
|
|
20230628,111000,162215390,15230,15230,15230,15230,0
|
|
20230628,110900,162215390,15230,15230,15230,15230,0
|
|
20230628,110800,162215390,15230,15230,15230,15230,0
|
|
20230628,110700,162215390,15230,15230,15230,15230,0
|
|
20230628,110600,162215390,15230,15210,15230,15210,49
|
|
20230628,110500,161469840,15190,15190,15190,15190,0
|
|
20230628,110400,161469840,15190,15190,15190,15190,0
|
|
20230628,110300,161469840,15190,15190,15190,15190,4
|
|
20230628,110200,161409080,15190,15190,15190,15190,26
|
|
20230628,110100,161014140,15190,15190,15190,15190,90
|
|
20230628,110000,159647040,15190,15190,15190,15190,0
|
|
20230628,105900,159647040,15190,15190,15190,15190,100
|
|
20230628,105800,158128040,15180,15180,15180,15180,0
|
|
20230628,105700,158128040,15180,15190,15190,15180,61
|
|
20230628,105600,157201550,15200,15200,15200,15200,0
|
|
20230628,105500,157201550,15200,15190,15200,15190,2
|
|
20230628,105400,157171160,15210,15210,15210,15210,9
|
|
20230628,105300,157034270,15210,15210,15210,15210,3
|
|
20230628,105200,156988640,15190,15190,15190,15190,69
|
|
20230628,105100,155940530,15190,15190,15190,15190,0
|
|
20230628,105000,155940530,15190,15180,15190,15180,70
|
|
20230628,104900,154877800,15180,15180,15180,15180,0
|
|
20230628,104800,154877800,15180,15180,15180,15180,0
|
|
20230628,104700,154877800,15180,15180,15180,15180,6
|
|
20230628,104600,154786720,15180,15180,15180,15180,6
|
|
20230628,104500,154695640,15190,15170,15190,15170,56
|
|
20230628,104400,153845620,15170,15180,15180,15170,114
|
|
20230628,104300,152116200,15180,15200,15210,15180,241
|
|
20230628,104200,148455390,15250,15200,15250,15190,901
|
|
20230628,104100,134760200,15210,15210,15210,15210,0
|
|
20230628,104000,134760200,15210,15230,15270,15210,199
|
|
20230628,103900,131732810,15290,15290,15290,15290,0
|
|
20230628,103800,131732810,15290,15290,15290,15290,1
|
|
20230628,103700,131717520,15230,15250,15250,15230,1176
|
|
20230628,103600,113795460,15240,15260,15260,15240,483
|
|
20230628,103500,106430400,15260,15260,15260,15260,0
|
|
20230628,103400,106430400,15260,15260,15260,15260,0
|
|
20230628,103300,106430400,15260,15260,15260,15260,4
|
|
20230628,103200,106369360,15260,15260,15260,15260,113
|
|
20230628,103100,104644980,15260,15260,15260,15260,0
|
|
20230628,103000,104644980,15260,15260,15260,15260,0
|
|
20230628,102900,104644980,15260,15260,15260,15260,1
|
|
20230628,102800,104629720,15250,15250,15250,15250,0
|
|
20230628,102700,104629720,15250,15250,15250,15250,0
|
|
20230628,102600,104629720,15250,15250,15250,15250,0
|
|
20230628,102500,104629720,15250,15250,15250,15250,0
|
|
20230628,102400,104629720,15250,15270,15270,15250,250
|
|
20230628,102300,100816800,15250,15250,15250,15250,0
|
|
20230628,102200,100816800,15250,15250,15250,15250,0
|
|
20230628,102100,100816800,15250,15250,15250,15250,0
|
|
20230628,102000,100816800,15250,15250,15250,15250,0
|
|
20230628,101900,100816800,15250,15250,15250,15250,0
|
|
20230628,101800,100816800,15250,15340,15340,15250,181
|
|
20230628,101700,98047550,15250,15260,15260,15250,16
|
|
20230628,101600,97803470,15360,15350,15360,15350,25
|
|
20230628,101500,97419500,15360,15330,15360,15330,29
|
|
20230628,101400,96974260,15330,15340,15340,15330,73
|
|
20230628,101300,95854540,15240,15240,15240,15240,0
|
|
20230628,101200,95854540,15240,15280,15280,15240,445
|
|
20230628,101100,89068480,15300,15300,15300,15300,0
|
|
20230628,101000,89068480,15300,15300,15300,15300,0
|
|
20230628,100900,89068480,15300,15300,15300,15300,50
|
|
20230628,100800,88303480,15280,15290,15290,15280,458
|
|
20230628,100700,81304740,15250,15250,15250,15250,0
|
|
20230628,100600,81304740,15250,15250,15250,15250,0
|
|
20230628,100500,81304740,15250,15310,15310,15250,251
|
|
20230628,100400,77470170,15310,15310,15310,15310,1
|
|
20230628,100300,77454860,15300,15300,15300,15300,0
|
|
20230628,100200,77454860,15300,15300,15300,15300,0
|
|
20230628,100100,77454860,15300,15300,15300,15300,0
|
|
20230628,100000,77454860,15300,15360,15370,15300,291
|
|
20230628,095900,72998510,15370,15370,15370,15370,0
|
|
20230628,095800,72998510,15370,15350,15370,15350,7
|
|
20230628,095700,72891030,15370,15370,15370,15370,0
|
|
20230628,095600,72891030,15370,15370,15370,15370,0
|
|
20230628,095500,72891030,15370,15350,15370,15350,3
|
|
20230628,095400,72844940,15330,15330,15330,15330,3
|
|
20230628,095300,72798950,15330,15320,15330,15320,29
|
|
20230628,095200,72354660,15320,15320,15320,15320,2
|
|
20230628,095100,72324020,15280,15280,15280,15280,0
|
|
20230628,095000,72324020,15280,15330,15330,15280,866
|
|
20230628,094900,59070220,15310,15310,15310,15310,0
|
|
20230628,094800,59070220,15310,15310,15310,15310,1
|
|
20230628,094700,59054910,15310,15390,15390,15310,701
|
|
20230628,094600,48293840,15400,15400,15400,15400,0
|
|
20230628,094500,48293840,15400,15400,15400,15400,0
|
|
20230628,094400,48293840,15400,15400,15400,15400,9
|
|
20230628,094300,48155240,15400,15400,15400,15400,30
|
|
20230628,094200,47693240,15400,15400,15400,15400,1
|
|
20230628,094100,47677840,15380,15380,15380,15380,9
|
|
20230628,094000,47539420,15400,15400,15400,15400,0
|
|
20230628,093900,47539420,15400,15400,15400,15400,21
|
|
20230628,093800,47216020,15400,15400,15400,15400,0
|
|
20230628,093700,47216020,15400,15400,15400,15400,1
|
|
20230628,093600,47200620,15440,15440,15440,15440,50
|
|
20230628,093500,46428620,15440,15440,15440,15440,0
|
|
20230628,093400,46428620,15440,15440,15440,15440,1
|
|
20230628,093300,46413180,15360,15480,15480,15360,155
|
|
20230628,093200,44031000,15370,15440,15440,15370,153
|
|
20230628,093100,41669820,15500,15500,15500,15500,1
|
|
20230628,093000,41654320,15500,15500,15500,15500,0
|
|
20230628,092900,41654320,15500,15400,15500,15400,31
|
|
20230628,092800,41176690,15390,15390,15390,15390,10
|
|
20230628,092700,41022790,15370,15370,15370,15370,0
|
|
20230628,092600,41022790,15370,15380,15380,15370,326
|
|
20230628,092500,36010200,15400,15400,15400,15400,5
|
|
20230628,092400,35933200,15400,15410,15410,15400,555
|
|
20230628,092300,27383800,15420,15420,15420,15420,54
|
|
20230628,092200,26551120,15430,15430,15430,15430,6
|
|
20230628,092100,26458540,15500,15500,15500,15500,0
|
|
20230628,092000,26458540,15500,15500,15500,15500,1
|
|
20230628,091900,26443040,15420,15420,15420,15420,0
|
|
20230628,091800,26443040,15420,15420,15420,15420,0
|
|
20230628,091700,26443040,15420,15430,15430,15420,45
|
|
20230628,091600,25749040,15430,15430,15430,15430,70
|
|
20230628,091500,24668940,15430,15430,15430,15430,27
|
|
20230628,091400,24252330,15420,15420,15420,15420,0
|
|
20230628,091300,24252330,15420,15420,15420,15420,0
|
|
20230628,091200,24252330,15420,15420,15420,15420,0
|
|
20230628,091100,24252330,15420,15430,15500,15420,68
|
|
20230628,091000,23203490,15410,15460,15460,15410,5
|
|
20230628,090900,23126240,15460,15590,15590,15460,618
|
|
20230628,090800,13565540,15510,15510,15510,15510,1
|
|
20230628,090700,13550030,15500,15540,15540,15500,270
|
|
20230628,090600,9363850,15530,15530,15530,15530,0
|
|
20230628,090500,9363850,15530,15530,15530,15530,0
|
|
20230628,090400,9363850,15530,15530,15530,15530,0
|
|
20230628,090300,9363850,15530,15530,15530,15530,6
|
|
20230628,090200,9270670,15460,15460,15460,15460,0
|
|
20230628,090100,9270670,15460,15870,15870,15460,391
|
|
20230628,090000,3186480,15620,15620,15620,15620,204
|