578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183500,166389650,10580,10580,10580,10580,249
|
|
20230628,183400,166389650,10580,10580,10580,10580,0
|
|
20230628,183300,166389650,10580,10580,10580,10580,0
|
|
20230628,183200,166389650,10580,10580,10580,10580,0
|
|
20230628,183100,166389650,10580,10580,10580,10580,0
|
|
20230628,183000,166389650,10580,10580,10580,10580,0
|
|
20230628,182900,166389650,10580,10580,10580,10580,0
|
|
20230628,182800,166389650,10580,10580,10580,10580,0
|
|
20230628,182700,166389650,10580,10580,10580,10580,0
|
|
20230628,182600,166389650,10580,10580,10580,10580,0
|
|
20230628,182500,166389650,10580,10580,10580,10580,0
|
|
20230628,182400,166389650,10580,10580,10580,10580,0
|
|
20230628,182300,166389650,10580,10580,10580,10580,0
|
|
20230628,182200,166389650,10580,10580,10580,10580,0
|
|
20230628,182100,166389650,10580,10580,10580,10580,0
|
|
20230628,182000,166389650,10580,10580,10580,10580,0
|
|
20230628,181900,166389650,10580,10580,10580,10580,0
|
|
20230628,181800,166389650,10580,10580,10580,10580,0
|
|
20230628,181700,166389650,10580,10580,10580,10580,0
|
|
20230628,181600,166389650,10580,10580,10580,10580,0
|
|
20230628,181500,166389650,10580,10580,10580,10580,0
|
|
20230628,181400,166389650,10580,10580,10580,10580,0
|
|
20230628,181300,166389650,10580,10580,10580,10580,0
|
|
20230628,181200,166389650,10580,10580,10580,10580,0
|
|
20230628,181100,166389650,10580,10580,10580,10580,0
|
|
20230628,181000,166389650,10580,10580,10580,10580,0
|
|
20230628,180900,166389650,10580,10580,10580,10580,0
|
|
20230628,180800,166389650,10580,10580,10580,10580,0
|
|
20230628,180700,166389650,10580,10580,10580,10580,0
|
|
20230628,180600,166389650,10580,10580,10580,10580,0
|
|
20230628,180500,166389650,10580,10580,10580,10580,249
|
|
20230628,180400,166389650,10580,10580,10580,10580,0
|
|
20230628,180300,166389650,10580,10580,10580,10580,0
|
|
20230628,180200,166389650,10580,10580,10580,10580,0
|
|
20230628,180100,166389650,10580,10580,10580,10580,0
|
|
20230628,180000,166389650,10580,10580,10580,10580,0
|
|
20230628,175900,166389650,10580,10580,10580,10580,0
|
|
20230628,175800,166389650,10580,10580,10580,10580,0
|
|
20230628,175700,166389650,10580,10580,10580,10580,0
|
|
20230628,175600,166389650,10580,10580,10580,10580,0
|
|
20230628,175500,166389650,10580,10580,10580,10580,0
|
|
20230628,175400,166389650,10580,10580,10580,10580,0
|
|
20230628,175300,166389650,10580,10580,10580,10580,0
|
|
20230628,175200,166389650,10580,10580,10580,10580,0
|
|
20230628,175100,166389650,10580,10580,10580,10580,0
|
|
20230628,175000,166389650,10580,10580,10580,10580,0
|
|
20230628,174900,166389650,10580,10580,10580,10580,0
|
|
20230628,174800,166389650,10580,10580,10580,10580,0
|
|
20230628,174700,166389650,10580,10580,10580,10580,0
|
|
20230628,174600,166389650,10580,10580,10580,10580,0
|
|
20230628,174500,166389650,10580,10580,10580,10580,0
|
|
20230628,174400,166389650,10580,10580,10580,10580,0
|
|
20230628,174300,166389650,10580,10580,10580,10580,0
|
|
20230628,174200,166389650,10580,10580,10580,10580,0
|
|
20230628,174100,166389650,10580,10580,10580,10580,0
|
|
20230628,174000,166389650,10580,10580,10580,10580,0
|
|
20230628,173900,166389650,10580,10580,10580,10580,0
|
|
20230628,173800,166389650,10580,10580,10580,10580,0
|
|
20230628,173700,166389650,10580,10580,10580,10580,0
|
|
20230628,173600,166389650,10580,10580,10580,10580,0
|
|
20230628,173500,166389650,10580,10580,10580,10580,249
|
|
20230628,173400,166389650,10580,10580,10580,10580,0
|
|
20230628,173300,166389650,10580,10580,10580,10580,0
|
|
20230628,173200,166389650,10580,10580,10580,10580,0
|
|
20230628,173100,166389650,10580,10580,10580,10580,0
|
|
20230628,173000,166389650,10580,10580,10580,10580,0
|
|
20230628,172900,166389650,10580,10580,10580,10580,0
|
|
20230628,172800,166389650,10580,10580,10580,10580,0
|
|
20230628,172700,166389650,10580,10580,10580,10580,0
|
|
20230628,172600,166389650,10580,10580,10580,10580,0
|
|
20230628,172500,166389650,10580,10580,10580,10580,0
|
|
20230628,172400,166389650,10580,10580,10580,10580,0
|
|
20230628,172300,166389650,10580,10580,10580,10580,0
|
|
20230628,172200,166389650,10580,10580,10580,10580,0
|
|
20230628,172100,166389650,10580,10580,10580,10580,0
|
|
20230628,172000,166389650,10580,10580,10580,10580,0
|
|
20230628,171900,166389650,10580,10580,10580,10580,0
|
|
20230628,171800,166389650,10580,10580,10580,10580,0
|
|
20230628,171700,166389650,10580,10580,10580,10580,0
|
|
20230628,171600,166389650,10580,10580,10580,10580,0
|
|
20230628,171500,166389650,10580,10580,10580,10580,0
|
|
20230628,171400,166389650,10580,10580,10580,10580,0
|
|
20230628,171300,166389650,10580,10580,10580,10580,0
|
|
20230628,171200,166389650,10580,10580,10580,10580,0
|
|
20230628,171100,166389650,10580,10580,10580,10580,0
|
|
20230628,171000,166389650,10580,10580,10580,10580,0
|
|
20230628,170900,166389650,10580,10580,10580,10580,0
|
|
20230628,170800,166389650,10580,10580,10580,10580,0
|
|
20230628,170700,166389650,10580,10580,10580,10580,0
|
|
20230628,170600,166389650,10580,10580,10580,10580,0
|
|
20230628,170500,166389650,10580,10580,10580,10580,249
|
|
20230628,170400,166389650,10580,10580,10580,10580,0
|
|
20230628,170300,166389650,10580,10580,10580,10580,0
|
|
20230628,170200,166389650,10580,10580,10580,10580,0
|
|
20230628,170100,166389650,10580,10580,10580,10580,0
|
|
20230628,170000,166389650,10580,10580,10580,10580,0
|
|
20230628,165900,166389650,10580,10580,10580,10580,0
|
|
20230628,165800,166389650,10580,10580,10580,10580,0
|
|
20230628,165700,166389650,10580,10580,10580,10580,0
|
|
20230628,165600,166389650,10580,10580,10580,10580,0
|
|
20230628,165500,166389650,10580,10580,10580,10580,0
|
|
20230628,165400,166389650,10580,10580,10580,10580,0
|
|
20230628,165300,166389650,10580,10580,10580,10580,0
|
|
20230628,165200,166389650,10580,10580,10580,10580,0
|
|
20230628,165100,166389650,10580,10580,10580,10580,0
|
|
20230628,165000,166389650,10580,10580,10580,10580,0
|
|
20230628,164900,166389650,10580,10580,10580,10580,0
|
|
20230628,164800,166389650,10580,10580,10580,10580,0
|
|
20230628,164700,166389650,10580,10580,10580,10580,0
|
|
20230628,164600,166389650,10580,10580,10580,10580,0
|
|
20230628,164500,166389650,10580,10580,10580,10580,0
|
|
20230628,164400,166389650,10580,10580,10580,10580,0
|
|
20230628,164300,166389650,10580,10580,10580,10580,0
|
|
20230628,164200,166389650,10580,10580,10580,10580,0
|
|
20230628,164100,166389650,10580,10580,10580,10580,0
|
|
20230628,164000,166389650,10580,10580,10580,10580,0
|
|
20230628,163900,166389650,10580,10580,10580,10580,0
|
|
20230628,163800,166389650,10580,10580,10580,10580,0
|
|
20230628,163700,166389650,10580,10580,10580,10580,0
|
|
20230628,163600,166389650,10580,10580,10580,10580,0
|
|
20230628,163500,166389650,10580,10580,10580,10580,249
|
|
20230628,163400,166389650,10580,10580,10580,10580,0
|
|
20230628,163300,166389650,10580,10580,10580,10580,0
|
|
20230628,163200,166389650,10580,10580,10580,10580,0
|
|
20230628,163100,166389650,10580,10580,10580,10580,0
|
|
20230628,163000,166389650,10580,10580,10580,10580,0
|
|
20230628,162900,166389650,10580,10580,10580,10580,0
|
|
20230628,162800,166389650,10580,10580,10580,10580,0
|
|
20230628,162700,166389650,10580,10580,10580,10580,0
|
|
20230628,162600,166389650,10580,10580,10580,10580,0
|
|
20230628,162500,166389650,10580,10580,10580,10580,0
|
|
20230628,162400,166389650,10580,10580,10580,10580,0
|
|
20230628,162300,166389650,10580,10580,10580,10580,0
|
|
20230628,162200,166389650,10580,10580,10580,10580,0
|
|
20230628,162100,166389650,10580,10580,10580,10580,0
|
|
20230628,162000,166389650,10580,10580,10580,10580,0
|
|
20230628,161900,166389650,10580,10580,10580,10580,0
|
|
20230628,161800,166389650,10580,10580,10580,10580,0
|
|
20230628,161700,166389650,10580,10580,10580,10580,0
|
|
20230628,161600,166389650,10580,10580,10580,10580,0
|
|
20230628,161500,166389650,10580,10580,10580,10580,0
|
|
20230628,161400,166389650,10580,10580,10580,10580,0
|
|
20230628,161300,166389650,10580,10580,10580,10580,0
|
|
20230628,161200,166389650,10580,10580,10580,10580,0
|
|
20230628,161100,166389650,10580,10580,10580,10580,0
|
|
20230628,161000,166389650,10580,10580,10580,10580,0
|
|
20230628,160900,166389650,10580,10580,10580,10580,0
|
|
20230628,160800,166389650,10580,10580,10580,10580,0
|
|
20230628,160700,166389650,10580,10580,10580,10580,0
|
|
20230628,160600,166389650,10580,10580,10580,10580,0
|
|
20230628,160500,166389650,10580,10580,10580,10580,249
|
|
20230628,160400,166389650,10580,10580,10580,10580,0
|
|
20230628,160300,166389650,10580,10580,10580,10580,0
|
|
20230628,160200,166389650,10580,10580,10580,10580,0
|
|
20230628,160100,166389650,10580,10580,10580,10580,0
|
|
20230628,160000,166389650,10580,10580,10580,10580,0
|
|
20230628,155900,166389650,10580,10580,10580,10580,0
|
|
20230628,155800,166389650,10580,10580,10580,10580,0
|
|
20230628,155700,166389650,10580,10580,10580,10580,0
|
|
20230628,155600,166389650,10580,10580,10580,10580,0
|
|
20230628,155500,166389650,10580,10580,10580,10580,0
|
|
20230628,155400,166389650,10580,10580,10580,10580,0
|
|
20230628,155300,166389650,10580,10580,10580,10580,0
|
|
20230628,155200,166389650,10580,10580,10580,10580,0
|
|
20230628,155100,166389650,10580,10580,10580,10580,0
|
|
20230628,155000,166389650,10580,10580,10580,10580,0
|
|
20230628,154900,166389650,10580,10580,10580,10580,0
|
|
20230628,154800,166389650,10580,10580,10580,10580,0
|
|
20230628,154700,166389650,10580,10580,10580,10580,0
|
|
20230628,154600,166389650,10580,10580,10580,10580,0
|
|
20230628,154500,166389650,10580,10580,10580,10580,0
|
|
20230628,154400,166389650,10580,10580,10580,10580,0
|
|
20230628,154300,166389650,10580,10580,10580,10580,0
|
|
20230628,154200,166389650,10580,10580,10580,10580,0
|
|
20230628,154100,166389650,10580,10580,10580,10580,0
|
|
20230628,154000,166389650,10580,10580,10580,10580,0
|
|
20230628,153900,166389650,10580,10580,10580,10580,0
|
|
20230628,153800,166389650,10580,10580,10580,10580,0
|
|
20230628,153700,166389650,10580,10580,10580,10580,0
|
|
20230628,153600,166389650,10580,10580,10580,10580,0
|
|
20230628,153500,166389650,10580,10580,10580,10580,249
|
|
20230628,153400,166389650,10580,10580,10580,10580,0
|
|
20230628,153300,166389650,10580,10580,10580,10580,0
|
|
20230628,153200,166389650,10580,10580,10580,10580,0
|
|
20230628,153100,166389650,10580,10580,10580,10580,0
|
|
20230628,153000,166389650,10580,10580,10580,10580,249
|
|
20230628,152900,163755230,10580,10580,10580,10580,0
|
|
20230628,152800,163755230,10580,10580,10580,10580,0
|
|
20230628,152700,163755230,10580,10580,10580,10580,0
|
|
20230628,152600,163755230,10580,10580,10580,10580,0
|
|
20230628,152500,163755230,10580,10580,10580,10580,0
|
|
20230628,152400,163755230,10580,10580,10580,10580,0
|
|
20230628,152300,163755230,10580,10580,10580,10580,0
|
|
20230628,152200,163755230,10580,10580,10580,10580,0
|
|
20230628,152100,163755230,10580,10580,10580,10580,0
|
|
20230628,152000,163755230,10580,10580,10580,10580,0
|
|
20230628,151900,163755230,10580,10590,10590,10580,506
|
|
20230628,151800,158397150,10580,10580,10580,10580,2
|
|
20230628,151700,158375990,10580,10580,10580,10580,2
|
|
20230628,151600,158354830,10580,10590,10590,10580,7
|
|
20230628,151500,158280760,10580,10590,10590,10580,49
|
|
20230628,151400,157762330,10580,10580,10580,10580,178
|
|
20230628,151300,155879090,10580,10580,10580,10580,0
|
|
20230628,151200,155879090,10580,10580,10580,10580,1
|
|
20230628,151100,155868510,10570,10570,10570,10570,0
|
|
20230628,151000,155868510,10570,10560,10570,10560,129
|
|
20230628,150900,154505010,10560,10580,10580,10560,21
|
|
20230628,150800,154283230,10560,10560,10560,10560,71
|
|
20230628,150700,153533470,10570,10570,10570,10570,491
|
|
20230628,150600,148343600,10580,10580,10580,10580,17
|
|
20230628,150500,148163740,10580,10580,10580,10580,2
|
|
20230628,150400,148142580,10580,10580,10580,10580,0
|
|
20230628,150300,148142580,10580,10580,10580,10580,0
|
|
20230628,150200,148142580,10580,10570,10580,10570,3
|
|
20230628,150100,148110860,10570,10570,10570,10570,3
|
|
20230628,150000,148079150,10570,10570,10570,10570,14
|
|
20230628,145900,147931170,10570,10570,10570,10570,0
|
|
20230628,145800,147931170,10570,10570,10570,10570,0
|
|
20230628,145700,147931170,10570,10570,10570,10570,0
|
|
20230628,145600,147931170,10570,10560,10570,10560,687
|
|
20230628,145500,140669600,10560,10560,10560,10560,0
|
|
20230628,145400,140669600,10560,10560,10560,10560,10
|
|
20230628,145300,140564000,10560,10560,10560,10560,2
|
|
20230628,145200,140542880,10560,10560,10560,10560,2
|
|
20230628,145100,140521760,10570,10570,10570,10570,1
|
|
20230628,145000,140511190,10570,10570,10570,10570,20
|
|
20230628,144900,140299790,10550,10550,10550,10550,0
|
|
20230628,144800,140299790,10550,10550,10550,10550,0
|
|
20230628,144700,140299790,10550,10550,10550,10550,0
|
|
20230628,144600,140299790,10550,10550,10550,10550,0
|
|
20230628,144500,140299790,10550,10550,10550,10550,0
|
|
20230628,144400,140299790,10550,10550,10550,10550,0
|
|
20230628,144300,140299790,10550,10550,10550,10550,0
|
|
20230628,144200,140299790,10550,10550,10550,10550,0
|
|
20230628,144100,140299790,10550,10550,10550,10550,15
|
|
20230628,144000,140141540,10550,10550,10550,10550,0
|
|
20230628,143900,140141540,10550,10550,10550,10550,0
|
|
20230628,143800,140141540,10550,10550,10550,10550,0
|
|
20230628,143700,140141540,10550,10550,10550,10550,12
|
|
20230628,143600,140014940,10550,10560,10560,10550,235
|
|
20230628,143500,137533380,10560,10560,10560,10560,100
|
|
20230628,143400,136477380,10560,10560,10560,10560,0
|
|
20230628,143300,136477380,10560,10560,10560,10560,0
|
|
20230628,143200,136477380,10560,10560,10560,10560,10
|
|
20230628,143100,136371780,10550,10550,10550,10550,201
|
|
20230628,143000,134251230,10550,10550,10550,10550,0
|
|
20230628,142900,134251230,10550,10550,10550,10550,0
|
|
20230628,142800,134251230,10550,10550,10550,10550,0
|
|
20230628,142700,134251230,10550,10550,10550,10550,0
|
|
20230628,142600,134251230,10550,10550,10550,10550,0
|
|
20230628,142500,134251230,10550,10560,10560,10550,1129
|
|
20230628,142400,122330240,10570,10570,10570,10570,39
|
|
20230628,142300,121918010,10580,10580,10580,10580,0
|
|
20230628,142200,121918010,10580,10580,10580,10580,0
|
|
20230628,142100,121918010,10580,10570,10580,10570,16
|
|
20230628,142000,121748740,10570,10570,10570,10570,5
|
|
20230628,141900,121695890,10570,10570,10570,10570,275
|
|
20230628,141800,118789140,10570,10570,10570,10570,0
|
|
20230628,141700,118789140,10570,10570,10570,10570,0
|
|
20230628,141600,118789140,10570,10570,10570,10570,0
|
|
20230628,141500,118789140,10570,10570,10570,10570,1
|
|
20230628,141400,118778570,10570,10570,10570,10570,0
|
|
20230628,141300,118778570,10570,10570,10570,10570,50
|
|
20230628,141200,118250070,10570,10570,10570,10570,17
|
|
20230628,141100,118070380,10570,10570,10570,10570,2
|
|
20230628,141000,118049240,10580,10580,10580,10580,0
|
|
20230628,140900,118049240,10580,10580,10580,10580,0
|
|
20230628,140800,118049240,10580,10580,10580,10580,0
|
|
20230628,140700,118049240,10580,10580,10580,10580,0
|
|
20230628,140600,118049240,10580,10580,10580,10580,0
|
|
20230628,140500,118049240,10580,10580,10580,10580,0
|
|
20230628,140400,118049240,10580,10580,10580,10580,1
|
|
20230628,140300,118038660,10570,10570,10570,10570,0
|
|
20230628,140200,118038660,10570,10570,10570,10570,0
|
|
20230628,140100,118038660,10570,10570,10570,10570,0
|
|
20230628,140000,118038660,10570,10570,10570,10570,15
|
|
20230628,135900,117880110,10560,10560,10560,10560,0
|
|
20230628,135800,117880110,10560,10560,10560,10560,0
|
|
20230628,135700,117880110,10560,10560,10560,10560,0
|
|
20230628,135600,117880110,10560,10560,10560,10560,30
|
|
20230628,135500,117563310,10560,10560,10560,10560,0
|
|
20230628,135400,117563310,10560,10560,10560,10560,0
|
|
20230628,135300,117563310,10560,10560,10560,10560,0
|
|
20230628,135200,117563310,10560,10560,10560,10560,0
|
|
20230628,135100,117563310,10560,10560,10560,10560,1
|
|
20230628,135000,117552750,10560,10560,10560,10560,0
|
|
20230628,134900,117552750,10560,10550,10560,10550,135
|
|
20230628,134800,116128340,10560,10560,10560,10560,6
|
|
20230628,134700,116064980,10560,10560,10560,10560,100
|
|
20230628,134600,115008980,10560,10570,10570,10560,193
|
|
20230628,134500,112970340,10560,10560,10560,10560,0
|
|
20230628,134400,112970340,10560,10560,10560,10560,1
|
|
20230628,134300,112959780,10560,10570,10570,10560,35
|
|
20230628,134200,112589840,10570,10570,10570,10570,1
|
|
20230628,134100,112579270,10560,10560,10560,10560,2
|
|
20230628,134000,112558150,10560,10580,10580,10560,7
|
|
20230628,133900,112484210,10560,10560,10560,10560,63
|
|
20230628,133800,111818930,10560,10570,10570,10560,132
|
|
20230628,133700,110424980,10600,10600,10600,10600,0
|
|
20230628,133600,110424980,10600,10600,10600,10600,1
|
|
20230628,133500,110414380,10570,10570,10570,10570,0
|
|
20230628,133400,110414380,10570,10570,10570,10570,0
|
|
20230628,133300,110414380,10570,10570,10570,10570,0
|
|
20230628,133200,110414380,10570,10570,10570,10570,275
|
|
20230628,133100,107507630,10610,10610,10610,10610,0
|
|
20230628,133000,107507630,10610,10610,10610,10610,0
|
|
20230628,132900,107507630,10610,10610,10610,10610,0
|
|
20230628,132800,107507630,10610,10610,10610,10610,0
|
|
20230628,132700,107507630,10610,10610,10610,10610,0
|
|
20230628,132600,107507630,10610,10610,10610,10610,100
|
|
20230628,132500,106446630,10610,10610,10610,10610,0
|
|
20230628,132400,106446630,10610,10610,10610,10610,12
|
|
20230628,132300,106319310,10570,10570,10570,10570,0
|
|
20230628,132200,106319310,10570,10570,10570,10570,30
|
|
20230628,132100,106002210,10570,10570,10570,10570,1
|
|
20230628,132000,105991640,10570,10570,10570,10570,0
|
|
20230628,131900,105991640,10570,10570,10570,10570,0
|
|
20230628,131800,105991640,10570,10570,10570,10570,0
|
|
20230628,131700,105991640,10570,10590,10590,10570,438
|
|
20230628,131600,101358660,10620,10620,10620,10620,0
|
|
20230628,131500,101358660,10620,10620,10620,10620,0
|
|
20230628,131400,101358660,10620,10620,10620,10620,0
|
|
20230628,131300,101358660,10620,10620,10620,10620,0
|
|
20230628,131200,101358660,10620,10620,10620,10620,0
|
|
20230628,131100,101358660,10620,10580,10620,10580,25
|
|
20230628,131000,101093810,10590,10590,10590,10590,0
|
|
20230628,130900,101093810,10590,10590,10590,10590,0
|
|
20230628,130800,101093810,10590,10590,10590,10590,0
|
|
20230628,130700,101093810,10590,10590,10590,10590,0
|
|
20230628,130600,101093810,10590,10590,10590,10590,153
|
|
20230628,130500,99473540,10630,10630,10630,10630,0
|
|
20230628,130400,99473540,10630,10630,10630,10630,0
|
|
20230628,130300,99473540,10630,10630,10630,10630,0
|
|
20230628,130200,99473540,10630,10630,10630,10630,0
|
|
20230628,130100,99473540,10630,10630,10630,10630,1
|
|
20230628,130000,99462910,10590,10590,10590,10590,0
|
|
20230628,125900,99462910,10590,10590,10590,10590,101
|
|
20230628,125800,98393320,10630,10630,10630,10630,0
|
|
20230628,125700,98393320,10630,10630,10630,10630,161
|
|
20230628,125600,96681890,10630,10630,10630,10630,9
|
|
20230628,125500,96586220,10600,10600,10600,10600,0
|
|
20230628,125400,96586220,10600,10600,10600,10600,0
|
|
20230628,125300,96586220,10600,10600,10600,10600,1
|
|
20230628,125200,96575620,10580,10580,10580,10580,0
|
|
20230628,125100,96575620,10580,10580,10580,10580,0
|
|
20230628,125000,96575620,10580,10580,10580,10580,0
|
|
20230628,124900,96575620,10580,10580,10580,10580,0
|
|
20230628,124800,96575620,10580,10580,10580,10580,0
|
|
20230628,124700,96575620,10580,10590,10590,10580,27
|
|
20230628,124600,96289700,10600,10600,10600,10600,0
|
|
20230628,124500,96289700,10600,10600,10600,10600,14
|
|
20230628,124400,96141300,10580,10580,10580,10580,0
|
|
20230628,124300,96141300,10580,10580,10580,10580,0
|
|
20230628,124200,96141300,10580,10590,10590,10580,200
|
|
20230628,124100,94024800,10600,10600,10600,10600,0
|
|
20230628,124000,94024800,10600,10600,10600,10600,0
|
|
20230628,123900,94024800,10600,10600,10600,10600,0
|
|
20230628,123800,94024800,10600,10600,10600,10600,0
|
|
20230628,123700,94024800,10600,10600,10600,10600,0
|
|
20230628,123600,94024800,10600,10600,10600,10600,0
|
|
20230628,123500,94024800,10600,10600,10600,10600,0
|
|
20230628,123400,94024800,10600,10600,10600,10590,679
|
|
20230628,123300,86832790,10600,10600,10600,10600,0
|
|
20230628,123200,86832790,10600,10600,10600,10600,0
|
|
20230628,123100,86832790,10600,10600,10600,10600,0
|
|
20230628,123000,86832790,10600,10600,10600,10600,0
|
|
20230628,122900,86832790,10600,10600,10600,10600,0
|
|
20230628,122800,86832790,10600,10600,10600,10600,0
|
|
20230628,122700,86832790,10600,10600,10600,10600,0
|
|
20230628,122600,86832790,10600,10600,10600,10600,371
|
|
20230628,122500,82900190,10610,10610,10610,10610,0
|
|
20230628,122400,82900190,10610,10610,10610,10610,225
|
|
20230628,122300,80512940,10640,10640,10640,10640,0
|
|
20230628,122200,80512940,10640,10640,10640,10640,0
|
|
20230628,122100,80512940,10640,10640,10640,10640,0
|
|
20230628,122000,80512940,10640,10640,10640,10640,0
|
|
20230628,121900,80512940,10640,10640,10640,10640,0
|
|
20230628,121800,80512940,10640,10640,10640,10640,28
|
|
20230628,121700,80215020,10600,10600,10600,10600,0
|
|
20230628,121600,80215020,10600,10600,10600,10600,0
|
|
20230628,121500,80215020,10600,10600,10600,10600,0
|
|
20230628,121400,80215020,10600,10600,10600,10600,0
|
|
20230628,121300,80215020,10600,10600,10600,10600,0
|
|
20230628,121200,80215020,10600,10600,10600,10600,10
|
|
20230628,121100,80109020,10600,10600,10600,10600,0
|
|
20230628,121000,80109020,10600,10600,10600,10600,0
|
|
20230628,120900,80109020,10600,10600,10600,10600,0
|
|
20230628,120800,80109020,10600,10630,10630,10600,300
|
|
20230628,120700,76926590,10640,10640,10640,10640,2
|
|
20230628,120600,76905310,10620,10620,10620,10620,0
|
|
20230628,120500,76905310,10620,10620,10620,10620,0
|
|
20230628,120400,76905310,10620,10620,10620,10620,0
|
|
20230628,120300,76905310,10620,10620,10620,10620,0
|
|
20230628,120200,76905310,10620,10620,10620,10620,0
|
|
20230628,120100,76905310,10620,10620,10620,10620,0
|
|
20230628,120000,76905310,10620,10620,10620,10620,10
|
|
20230628,115900,76799110,10610,10610,10610,10610,0
|
|
20230628,115800,76799110,10610,10610,10610,10610,0
|
|
20230628,115700,76799110,10610,10610,10610,10610,0
|
|
20230628,115600,76799110,10610,10610,10610,10610,0
|
|
20230628,115500,76799110,10610,10610,10610,10610,1
|
|
20230628,115400,76788500,10600,10600,10600,10600,0
|
|
20230628,115300,76788500,10600,10600,10600,10600,0
|
|
20230628,115200,76788500,10600,10600,10600,10600,0
|
|
20230628,115100,76788500,10600,10600,10600,10600,0
|
|
20230628,115000,76788500,10600,10600,10600,10600,0
|
|
20230628,114900,76788500,10600,10600,10600,10600,0
|
|
20230628,114800,76788500,10600,10600,10600,10600,0
|
|
20230628,114700,76788500,10600,10600,10600,10600,0
|
|
20230628,114600,76788500,10600,10600,10600,10600,3
|
|
20230628,114500,76756700,10620,10620,10620,10620,0
|
|
20230628,114400,76756700,10620,10620,10620,10620,110
|
|
20230628,114300,75588500,10600,10600,10600,10600,0
|
|
20230628,114200,75588500,10600,10600,10600,10600,0
|
|
20230628,114100,75588500,10600,10600,10600,10600,0
|
|
20230628,114000,75588500,10600,10600,10600,10600,0
|
|
20230628,113900,75588500,10600,10600,10600,10600,0
|
|
20230628,113800,75588500,10600,10600,10600,10600,0
|
|
20230628,113700,75588500,10600,10600,10600,10600,0
|
|
20230628,113600,75588500,10600,10600,10600,10600,0
|
|
20230628,113500,75588500,10600,10600,10600,10600,150
|
|
20230628,113400,73998500,10600,10600,10600,10600,0
|
|
20230628,113300,73998500,10600,10600,10600,10600,0
|
|
20230628,113200,73998500,10600,10600,10600,10600,0
|
|
20230628,113100,73998500,10600,10600,10600,10600,0
|
|
20230628,113000,73998500,10600,10600,10600,10600,0
|
|
20230628,112900,73998500,10600,10600,10600,10600,0
|
|
20230628,112800,73998500,10600,10600,10600,10600,0
|
|
20230628,112700,73998500,10600,10600,10600,10600,75
|
|
20230628,112600,73203500,10600,10610,10610,10600,500
|
|
20230628,112500,67902100,10610,10610,10610,10610,0
|
|
20230628,112400,67902100,10610,10610,10610,10610,0
|
|
20230628,112300,67902100,10610,10610,10620,10610,11
|
|
20230628,112200,67785380,10610,10610,10610,10610,0
|
|
20230628,112100,67785380,10610,10610,10610,10610,15
|
|
20230628,112000,67626230,10610,10610,10610,10610,0
|
|
20230628,111900,67626230,10610,10610,10610,10610,0
|
|
20230628,111800,67626230,10610,10610,10610,10610,0
|
|
20230628,111700,67626230,10610,10610,10610,10610,0
|
|
20230628,111600,67626230,10610,10610,10610,10610,0
|
|
20230628,111500,67626230,10610,10610,10610,10610,0
|
|
20230628,111400,67626230,10610,10630,10630,10610,198
|
|
20230628,111300,65522340,10640,10650,10650,10640,41
|
|
20230628,111200,65086080,10670,10670,10670,10670,0
|
|
20230628,111100,65086080,10670,10670,10670,10670,0
|
|
20230628,111000,65086080,10670,10670,10670,10670,1
|
|
20230628,110900,65075410,10640,10640,10640,10640,0
|
|
20230628,110800,65075410,10640,10640,10640,10640,0
|
|
20230628,110700,65075410,10640,10650,10650,10640,1253
|
|
20230628,110600,51732930,10650,10650,10650,10650,0
|
|
20230628,110500,51732930,10650,10650,10650,10650,3
|
|
20230628,110400,51700980,10650,10650,10650,10650,0
|
|
20230628,110300,51700980,10650,10650,10650,10650,0
|
|
20230628,110200,51700980,10650,10650,10650,10650,0
|
|
20230628,110100,51700980,10650,10650,10650,10650,0
|
|
20230628,110000,51700980,10650,10650,10650,10650,10
|
|
20230628,105900,51594480,10650,10650,10650,10650,1
|
|
20230628,105800,51583830,10650,10650,10650,10650,10
|
|
20230628,105700,51477330,10660,10660,10660,10660,217
|
|
20230628,105600,49164110,10680,10680,10680,10680,0
|
|
20230628,105500,49164110,10680,10680,10680,10680,5
|
|
20230628,105400,49110710,10690,10690,10690,10690,0
|
|
20230628,105300,49110710,10690,10690,10690,10690,0
|
|
20230628,105200,49110710,10690,10690,10690,10690,0
|
|
20230628,105100,49110710,10690,10690,10690,10690,0
|
|
20230628,105000,49110710,10690,10690,10690,10690,0
|
|
20230628,104900,49110710,10690,10690,10690,10690,28
|
|
20230628,104800,48811390,10690,10690,10690,10690,0
|
|
20230628,104700,48811390,10690,10690,10690,10690,0
|
|
20230628,104600,48811390,10690,10690,10690,10690,1
|
|
20230628,104500,48800700,10690,10690,10690,10690,0
|
|
20230628,104400,48800700,10690,10690,10690,10690,0
|
|
20230628,104300,48800700,10690,10690,10690,10690,0
|
|
20230628,104200,48800700,10690,10690,10690,10690,10
|
|
20230628,104100,48693800,10690,10670,10690,10670,101
|
|
20230628,104000,47614190,10670,10670,10670,10670,0
|
|
20230628,103900,47614190,10670,10670,10670,10670,0
|
|
20230628,103800,47614190,10670,10670,10670,10670,0
|
|
20230628,103700,47614190,10670,10670,10670,10670,0
|
|
20230628,103600,47614190,10670,10670,10670,10670,0
|
|
20230628,103500,47614190,10670,10670,10670,10670,0
|
|
20230628,103400,47614190,10670,10670,10670,10670,0
|
|
20230628,103300,47614190,10670,10670,10670,10670,0
|
|
20230628,103200,47614190,10670,10670,10670,10670,0
|
|
20230628,103100,47614190,10670,10670,10670,10670,0
|
|
20230628,103000,47614190,10670,10660,10670,10660,55
|
|
20230628,102900,47027850,10660,10660,10660,10660,0
|
|
20230628,102800,47027850,10660,10660,10660,10660,0
|
|
20230628,102700,47027850,10660,10660,10660,10660,0
|
|
20230628,102600,47027850,10660,10660,10660,10660,0
|
|
20230628,102500,47027850,10660,10660,10660,10660,0
|
|
20230628,102400,47027850,10660,10660,10660,10660,0
|
|
20230628,102300,47027850,10660,10660,10660,10660,1
|
|
20230628,102200,47017190,10670,10670,10670,10670,0
|
|
20230628,102100,47017190,10670,10670,10670,10670,1
|
|
20230628,102000,47006520,10650,10650,10650,10650,0
|
|
20230628,101900,47006520,10650,10660,10660,10650,235
|
|
20230628,101800,44501840,10670,10670,10670,10670,47
|
|
20230628,101700,44000350,10670,10670,10670,10670,682
|
|
20230628,101600,36723410,10670,10670,10670,10670,7
|
|
20230628,101500,36648720,10680,10680,10680,10680,32
|
|
20230628,101400,36306960,10690,10690,10690,10690,0
|
|
20230628,101300,36306960,10690,10690,10690,10690,5
|
|
20230628,101200,36253510,10680,10680,10680,10680,0
|
|
20230628,101100,36253510,10680,10680,10680,10680,0
|
|
20230628,101000,36253510,10680,10680,10680,10680,0
|
|
20230628,100900,36253510,10680,10680,10680,10680,3
|
|
20230628,100800,36221470,10680,10680,10680,10680,20
|
|
20230628,100700,36007870,10680,10680,10680,10680,20
|
|
20230628,100600,35794270,10680,10680,10680,10680,5
|
|
20230628,100500,35740870,10680,10680,10680,10680,7
|
|
20230628,100400,35666110,10680,10680,10680,10680,0
|
|
20230628,100300,35666110,10680,10680,10680,10680,201
|
|
20230628,100200,33519430,10680,10680,10680,10680,67
|
|
20230628,100100,32803870,10690,10690,10690,10690,0
|
|
20230628,100000,32803870,10690,10690,10690,10690,1
|
|
20230628,095900,32793180,10700,10700,10700,10700,0
|
|
20230628,095800,32793180,10700,10700,10700,10700,0
|
|
20230628,095700,32793180,10700,10700,10700,10700,0
|
|
20230628,095600,32793180,10700,10700,10700,10700,0
|
|
20230628,095500,32793180,10700,10690,10700,10690,101
|
|
20230628,095400,31713480,10690,10700,10700,10690,143
|
|
20230628,095300,30184800,10690,10690,10690,10690,108
|
|
20230628,095200,29030280,10690,10690,10690,10690,0
|
|
20230628,095100,29030280,10690,10690,10690,10690,0
|
|
20230628,095000,29030280,10690,10690,10690,10680,61
|
|
20230628,094900,28378690,10680,10680,10680,10680,0
|
|
20230628,094800,28378690,10680,10680,10680,10680,300
|
|
20230628,094700,25174690,10690,10690,10690,10680,207
|
|
20230628,094600,22963420,10680,10680,10680,10680,0
|
|
20230628,094500,22963420,10680,10680,10680,10680,0
|
|
20230628,094400,22963420,10680,10680,10680,10680,50
|
|
20230628,094300,22429420,10680,10680,10680,10680,5
|
|
20230628,094200,22376020,10700,10700,10700,10700,0
|
|
20230628,094100,22376020,10700,10700,10700,10700,32
|
|
20230628,094000,22033620,10710,10710,10710,10700,29
|
|
20230628,093900,21723260,10700,10690,10700,10690,225
|
|
20230628,093800,19315800,10700,10700,10700,10700,0
|
|
20230628,093700,19315800,10700,10700,10700,10700,0
|
|
20230628,093600,19315800,10700,10700,10700,10700,0
|
|
20230628,093500,19315800,10700,10700,10700,10700,1
|
|
20230628,093400,19305100,10680,10680,10680,10680,0
|
|
20230628,093300,19305100,10680,10680,10680,10680,0
|
|
20230628,093200,19305100,10680,10700,10700,10680,422
|
|
20230628,093100,14797090,10700,10700,10700,10700,1
|
|
20230628,093000,14786390,10700,10700,10700,10700,117
|
|
20230628,092900,13534490,10690,10690,10690,10690,88
|
|
20230628,092800,12593770,10690,10690,10690,10690,2
|
|
20230628,092700,12572390,10690,10690,10690,10690,0
|
|
20230628,092600,12572390,10690,10690,10690,10690,5
|
|
20230628,092500,12518940,10690,10690,10690,10690,0
|
|
20230628,092400,12518940,10690,10690,10690,10690,0
|
|
20230628,092300,12518940,10690,10690,10690,10690,101
|
|
20230628,092200,11439250,10690,10690,10690,10690,0
|
|
20230628,092100,11439250,10690,10690,10690,10690,0
|
|
20230628,092000,11439250,10690,10690,10690,10690,30
|
|
20230628,091900,11118550,10690,10690,10690,10690,9
|
|
20230628,091800,11022340,10690,10690,10690,10690,0
|
|
20230628,091700,11022340,10690,10690,10690,10690,1
|
|
20230628,091600,11011650,10690,10690,10690,10690,0
|
|
20230628,091500,11011650,10690,10690,10690,10690,0
|
|
20230628,091400,11011650,10690,10690,10690,10690,10
|
|
20230628,091300,10904750,10690,10690,10690,10690,30
|
|
20230628,091200,10584050,10700,10700,10700,10700,0
|
|
20230628,091100,10584050,10700,10700,10700,10700,0
|
|
20230628,091000,10584050,10700,10700,10700,10700,1
|
|
20230628,090900,10573350,10700,10700,10700,10700,0
|
|
20230628,090800,10573350,10700,10700,10700,10700,3
|
|
20230628,090700,10541250,10700,10700,10700,10700,0
|
|
20230628,090600,10541250,10700,10700,10700,10700,2
|
|
20230628,090500,10519850,10680,10680,10680,10680,1
|
|
20230628,090400,10509170,10680,10680,10680,10680,14
|
|
20230628,090300,10359650,10680,10700,10700,10680,54
|
|
20230628,090200,9782150,10700,10700,10700,10700,3
|
|
20230628,090100,9750050,10680,10680,10680,10680,122
|
|
20230628,090000,8447090,10670,10680,10680,10670,791
|