581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183800,856473890,10320,10320,10320,10320,1304
|
|
20230628,183700,856473890,10320,10320,10320,10320,0
|
|
20230628,183600,856473890,10320,10320,10320,10320,0
|
|
20230628,183500,856473890,10320,10320,10320,10320,0
|
|
20230628,183400,856473890,10320,10320,10320,10320,0
|
|
20230628,183300,856473890,10320,10320,10320,10320,0
|
|
20230628,183200,856473890,10320,10320,10320,10320,0
|
|
20230628,183100,856473890,10320,10320,10320,10320,0
|
|
20230628,183000,856473890,10320,10320,10320,10320,0
|
|
20230628,182900,856473890,10320,10320,10320,10320,0
|
|
20230628,182800,856473890,10320,10320,10320,10320,0
|
|
20230628,182700,856473890,10320,10320,10320,10320,0
|
|
20230628,182600,856473890,10320,10320,10320,10320,0
|
|
20230628,182500,856473890,10320,10320,10320,10320,0
|
|
20230628,182400,856473890,10320,10320,10320,10320,0
|
|
20230628,182300,856473890,10320,10320,10320,10320,0
|
|
20230628,182200,856473890,10320,10320,10320,10320,0
|
|
20230628,182100,856473890,10320,10320,10320,10320,0
|
|
20230628,182000,856473890,10320,10320,10320,10320,0
|
|
20230628,181900,856473890,10320,10320,10320,10320,0
|
|
20230628,181800,856473890,10320,10320,10320,10320,0
|
|
20230628,181700,856473890,10320,10320,10320,10320,0
|
|
20230628,181600,856473890,10320,10320,10320,10320,0
|
|
20230628,181500,856473890,10320,10320,10320,10320,0
|
|
20230628,181400,856473890,10320,10320,10320,10320,0
|
|
20230628,181300,856473890,10320,10320,10320,10320,0
|
|
20230628,181200,856473890,10320,10320,10320,10320,0
|
|
20230628,181100,856473890,10320,10320,10320,10320,0
|
|
20230628,181000,856473890,10320,10320,10320,10320,0
|
|
20230628,180900,856473890,10320,10320,10320,10320,0
|
|
20230628,180800,856473890,10320,10320,10320,10320,1304
|
|
20230628,180700,856473890,10320,10320,10320,10320,0
|
|
20230628,180600,856473890,10320,10320,10320,10320,0
|
|
20230628,180500,856473890,10320,10320,10320,10320,0
|
|
20230628,180400,856473890,10320,10320,10320,10320,0
|
|
20230628,180300,856473890,10320,10320,10320,10320,0
|
|
20230628,180200,856473890,10320,10320,10320,10320,0
|
|
20230628,180100,856473890,10320,10320,10320,10320,0
|
|
20230628,180000,856473890,10320,10320,10320,10320,0
|
|
20230628,175900,856473890,10320,10320,10320,10320,0
|
|
20230628,175800,856473890,10320,10320,10320,10320,0
|
|
20230628,175700,856473890,10320,10320,10320,10320,0
|
|
20230628,175600,856473890,10320,10320,10320,10320,0
|
|
20230628,175500,856473890,10320,10320,10320,10320,0
|
|
20230628,175400,856473890,10320,10320,10320,10320,0
|
|
20230628,175300,856473890,10320,10320,10320,10320,0
|
|
20230628,175200,856473890,10320,10320,10320,10320,0
|
|
20230628,175100,856473890,10320,10320,10320,10320,0
|
|
20230628,175000,856473890,10320,10320,10320,10320,0
|
|
20230628,174900,856473890,10320,10320,10320,10320,0
|
|
20230628,174800,856473890,10320,10320,10320,10320,0
|
|
20230628,174700,856473890,10320,10320,10320,10320,0
|
|
20230628,174600,856473890,10320,10320,10320,10320,0
|
|
20230628,174500,856473890,10320,10320,10320,10320,0
|
|
20230628,174400,856473890,10320,10320,10320,10320,0
|
|
20230628,174300,856473890,10320,10320,10320,10320,0
|
|
20230628,174200,856473890,10320,10320,10320,10320,0
|
|
20230628,174100,856473890,10320,10320,10320,10320,0
|
|
20230628,174000,856473890,10320,10320,10320,10320,0
|
|
20230628,173900,856473890,10320,10320,10320,10320,0
|
|
20230628,173800,856473890,10320,10320,10320,10320,1304
|
|
20230628,173700,856473890,10320,10320,10320,10320,0
|
|
20230628,173600,856473890,10320,10320,10320,10320,0
|
|
20230628,173500,856473890,10320,10320,10320,10320,0
|
|
20230628,173400,856473890,10320,10320,10320,10320,0
|
|
20230628,173300,856473890,10320,10320,10320,10320,0
|
|
20230628,173200,856473890,10320,10320,10320,10320,0
|
|
20230628,173100,856473890,10320,10320,10320,10320,0
|
|
20230628,173000,856473890,10320,10320,10320,10320,0
|
|
20230628,172900,856473890,10320,10320,10320,10320,0
|
|
20230628,172800,856473890,10320,10320,10320,10320,0
|
|
20230628,172700,856473890,10320,10320,10320,10320,0
|
|
20230628,172600,856473890,10320,10320,10320,10320,0
|
|
20230628,172500,856473890,10320,10320,10320,10320,0
|
|
20230628,172400,856473890,10320,10320,10320,10320,0
|
|
20230628,172300,856473890,10320,10320,10320,10320,0
|
|
20230628,172200,856473890,10320,10320,10320,10320,0
|
|
20230628,172100,856473890,10320,10320,10320,10320,0
|
|
20230628,172000,856473890,10320,10320,10320,10320,0
|
|
20230628,171900,856473890,10320,10320,10320,10320,0
|
|
20230628,171800,856473890,10320,10320,10320,10320,0
|
|
20230628,171700,856473890,10320,10320,10320,10320,0
|
|
20230628,171600,856473890,10320,10320,10320,10320,0
|
|
20230628,171500,856473890,10320,10320,10320,10320,0
|
|
20230628,171400,856473890,10320,10320,10320,10320,0
|
|
20230628,171300,856473890,10320,10320,10320,10320,0
|
|
20230628,171200,856473890,10320,10320,10320,10320,0
|
|
20230628,171100,856473890,10320,10320,10320,10320,0
|
|
20230628,171000,856473890,10320,10320,10320,10320,0
|
|
20230628,170900,856473890,10320,10320,10320,10320,0
|
|
20230628,170800,856473890,10320,10320,10320,10320,1304
|
|
20230628,170700,856473890,10320,10320,10320,10320,0
|
|
20230628,170600,856473890,10320,10320,10320,10320,0
|
|
20230628,170500,856473890,10320,10320,10320,10320,0
|
|
20230628,170400,856473890,10320,10320,10320,10320,0
|
|
20230628,170300,856473890,10320,10320,10320,10320,0
|
|
20230628,170200,856473890,10320,10320,10320,10320,0
|
|
20230628,170100,856473890,10320,10320,10320,10320,0
|
|
20230628,170000,856473890,10320,10320,10320,10320,0
|
|
20230628,165900,856473890,10320,10320,10320,10320,0
|
|
20230628,165800,856473890,10320,10320,10320,10320,0
|
|
20230628,165700,856473890,10320,10320,10320,10320,0
|
|
20230628,165600,856473890,10320,10320,10320,10320,0
|
|
20230628,165500,856473890,10320,10320,10320,10320,0
|
|
20230628,165400,856473890,10320,10320,10320,10320,0
|
|
20230628,165300,856473890,10320,10320,10320,10320,0
|
|
20230628,165200,856473890,10320,10320,10320,10320,0
|
|
20230628,165100,856473890,10320,10320,10320,10320,0
|
|
20230628,165000,856473890,10320,10320,10320,10320,0
|
|
20230628,164900,856473890,10320,10320,10320,10320,0
|
|
20230628,164800,856473890,10320,10320,10320,10320,0
|
|
20230628,164700,856473890,10320,10320,10320,10320,0
|
|
20230628,164600,856473890,10320,10320,10320,10320,0
|
|
20230628,164500,856473890,10320,10320,10320,10320,0
|
|
20230628,164400,856473890,10320,10320,10320,10320,0
|
|
20230628,164300,856473890,10320,10320,10320,10320,0
|
|
20230628,164200,856473890,10320,10320,10320,10320,0
|
|
20230628,164100,856473890,10320,10320,10320,10320,0
|
|
20230628,164000,856473890,10320,10320,10320,10320,0
|
|
20230628,163900,856473890,10320,10320,10320,10320,0
|
|
20230628,163800,856473890,10320,10320,10320,10320,1304
|
|
20230628,163700,856473890,10320,10320,10320,10320,0
|
|
20230628,163600,856473890,10320,10320,10320,10320,0
|
|
20230628,163500,856473890,10320,10320,10320,10320,0
|
|
20230628,163400,856473890,10320,10320,10320,10320,0
|
|
20230628,163300,856473890,10320,10320,10320,10320,0
|
|
20230628,163200,856473890,10320,10320,10320,10320,0
|
|
20230628,163100,856473890,10320,10320,10320,10320,0
|
|
20230628,163000,856473890,10320,10320,10320,10320,0
|
|
20230628,162900,856473890,10320,10320,10320,10320,0
|
|
20230628,162800,856473890,10320,10320,10320,10320,0
|
|
20230628,162700,856473890,10320,10320,10320,10320,0
|
|
20230628,162600,856473890,10320,10320,10320,10320,0
|
|
20230628,162500,856473890,10320,10320,10320,10320,0
|
|
20230628,162400,856473890,10320,10320,10320,10320,0
|
|
20230628,162300,856473890,10320,10320,10320,10320,0
|
|
20230628,162200,856473890,10320,10320,10320,10320,0
|
|
20230628,162100,856473890,10320,10320,10320,10320,0
|
|
20230628,162000,856473890,10320,10320,10320,10320,0
|
|
20230628,161900,856473890,10320,10320,10320,10320,0
|
|
20230628,161800,856473890,10320,10320,10320,10320,0
|
|
20230628,161700,856473890,10320,10320,10320,10320,0
|
|
20230628,161600,856473890,10320,10320,10320,10320,0
|
|
20230628,161500,856473890,10320,10320,10320,10320,0
|
|
20230628,161400,856473890,10320,10320,10320,10320,0
|
|
20230628,161300,856473890,10320,10320,10320,10320,0
|
|
20230628,161200,856473890,10320,10320,10320,10320,0
|
|
20230628,161100,856473890,10320,10320,10320,10320,0
|
|
20230628,161000,856473890,10320,10320,10320,10320,0
|
|
20230628,160900,856473890,10320,10320,10320,10320,0
|
|
20230628,160800,856473890,10320,10320,10320,10320,1304
|
|
20230628,160700,856473890,10320,10320,10320,10320,0
|
|
20230628,160600,856473890,10320,10320,10320,10320,0
|
|
20230628,160500,856473890,10320,10320,10320,10320,0
|
|
20230628,160400,856473890,10320,10320,10320,10320,0
|
|
20230628,160300,856473890,10320,10320,10320,10320,0
|
|
20230628,160200,856473890,10320,10320,10320,10320,0
|
|
20230628,160100,856473890,10320,10320,10320,10320,0
|
|
20230628,160000,856473890,10320,10320,10320,10320,0
|
|
20230628,155900,856473890,10320,10320,10320,10320,0
|
|
20230628,155800,856473890,10320,10320,10320,10320,0
|
|
20230628,155700,856473890,10320,10320,10320,10320,0
|
|
20230628,155600,856473890,10320,10320,10320,10320,0
|
|
20230628,155500,856473890,10320,10320,10320,10320,0
|
|
20230628,155400,856473890,10320,10320,10320,10320,0
|
|
20230628,155300,856473890,10320,10320,10320,10320,0
|
|
20230628,155200,856473890,10320,10320,10320,10320,0
|
|
20230628,155100,856473890,10320,10320,10320,10320,0
|
|
20230628,155000,856473890,10320,10320,10320,10320,0
|
|
20230628,154900,856473890,10320,10320,10320,10320,0
|
|
20230628,154800,856473890,10320,10320,10320,10320,0
|
|
20230628,154700,856473890,10320,10320,10320,10320,0
|
|
20230628,154600,856473890,10320,10320,10320,10320,0
|
|
20230628,154500,856473890,10320,10320,10320,10320,0
|
|
20230628,154400,856473890,10320,10320,10320,10320,0
|
|
20230628,154300,856473890,10320,10320,10320,10320,0
|
|
20230628,154200,856473890,10320,10320,10320,10320,0
|
|
20230628,154100,856473890,10320,10320,10320,10320,0
|
|
20230628,154000,856473890,10320,10320,10320,10320,0
|
|
20230628,153900,856473890,10320,10320,10320,10320,0
|
|
20230628,153800,856473890,10320,10320,10320,10320,1304
|
|
20230628,153700,856473890,10320,10320,10320,10320,0
|
|
20230628,153600,856473890,10320,10320,10320,10320,0
|
|
20230628,153500,856473890,10320,10320,10320,10320,0
|
|
20230628,153400,856473890,10320,10320,10320,10320,0
|
|
20230628,153300,856473890,10320,10320,10320,10320,0
|
|
20230628,153200,856473890,10320,10320,10320,10320,0
|
|
20230628,153100,856473890,10320,10320,10320,10320,0
|
|
20230628,153000,856473890,10320,10320,10320,10320,1304
|
|
20230628,152900,843016610,10340,10340,10340,10340,0
|
|
20230628,152800,843016610,10340,10340,10340,10340,0
|
|
20230628,152700,843016610,10340,10340,10340,10340,0
|
|
20230628,152600,843016610,10340,10340,10340,10340,0
|
|
20230628,152500,843016610,10340,10340,10340,10340,0
|
|
20230628,152400,843016610,10340,10340,10340,10340,0
|
|
20230628,152300,843016610,10340,10340,10340,10340,0
|
|
20230628,152200,843016610,10340,10340,10340,10340,0
|
|
20230628,152100,843016610,10340,10340,10340,10340,0
|
|
20230628,152000,843016610,10340,10340,10340,10340,0
|
|
20230628,151900,843016610,10340,10350,10350,10340,6
|
|
20230628,151800,842954520,10330,10350,10350,10330,8
|
|
20230628,151700,842871800,10330,10330,10350,10330,31
|
|
20230628,151600,842551540,10350,10350,10350,10330,95
|
|
20230628,151500,841570010,10350,10330,10350,10330,7
|
|
20230628,151400,841497680,10350,10340,10350,10330,16
|
|
20230628,151300,841332240,10350,10340,10350,10320,164
|
|
20230628,151200,839637830,10340,10350,10350,10340,19
|
|
20230628,151100,839441360,10340,10340,10340,10340,3
|
|
20230628,151000,839410340,10360,10360,10360,10340,85
|
|
20230628,150900,838531320,10340,10340,10340,10340,7
|
|
20230628,150800,838458940,10350,10350,10350,10350,0
|
|
20230628,150700,838458940,10350,10350,10350,10350,175
|
|
20230628,150600,836647690,10360,10360,10360,10360,22
|
|
20230628,150500,836419770,10360,10360,10360,10360,0
|
|
20230628,150400,836419770,10360,10360,10360,10360,20
|
|
20230628,150300,836212570,10360,10370,10370,10360,183
|
|
20230628,150200,834316470,10360,10360,10360,10360,0
|
|
20230628,150100,834316470,10360,10360,10360,10360,68
|
|
20230628,150000,833611990,10380,10380,10380,10380,0
|
|
20230628,145900,833611990,10380,10370,10380,10370,57
|
|
20230628,145800,833020760,10370,10370,10370,10370,35
|
|
20230628,145700,832657810,10370,10380,10380,10370,23
|
|
20230628,145600,832419090,10370,10370,10380,10370,28
|
|
20230628,145500,832128520,10370,10370,10390,10370,15
|
|
20230628,145400,831972840,10370,10390,10390,10370,88
|
|
20230628,145300,831059600,10370,10380,10380,10370,6
|
|
20230628,145200,830997330,10370,10370,10370,10370,47
|
|
20230628,145100,830509940,10370,10390,10400,10370,87
|
|
20230628,145000,829607190,10400,10390,10400,10390,20
|
|
20230628,144900,829399220,10390,10370,10390,10370,24
|
|
20230628,144800,829150110,10370,10390,10390,10370,77
|
|
20230628,144700,828351200,10390,10390,10390,10390,21
|
|
20230628,144600,828133010,10380,10380,10380,10380,454
|
|
20230628,144500,823420490,10360,10380,10380,10360,126
|
|
20230628,144400,822114410,10370,10370,10370,10370,0
|
|
20230628,144300,822114410,10370,10360,10380,10360,39
|
|
20230628,144200,821709810,10360,10380,10380,10360,89
|
|
20230628,144100,820787140,10380,10380,10380,10380,23
|
|
20230628,144000,820548400,10370,10360,10370,10360,29
|
|
20230628,143900,820247730,10350,10360,10370,10350,1045
|
|
20230628,143800,809431310,10360,10360,10370,10360,30
|
|
20230628,143700,809120390,10350,10350,10350,10350,5
|
|
20230628,143600,809068640,10360,10380,10380,10350,80
|
|
20230628,143500,808239440,10380,10380,10380,10380,18
|
|
20230628,143400,808052600,10360,10360,10360,10360,0
|
|
20230628,143300,808052600,10360,10360,10360,10360,73
|
|
20230628,143200,807296320,10350,10350,10350,10350,0
|
|
20230628,143100,807296320,10350,10360,10360,10350,710
|
|
20230628,143000,799943530,10380,10360,10380,10360,79
|
|
20230628,142900,799124790,10380,10380,10380,10380,31
|
|
20230628,142800,798803010,10360,10380,10380,10360,54
|
|
20230628,142700,798242890,10360,10360,10360,10360,81
|
|
20230628,142600,797403730,10380,10380,10380,10380,32
|
|
20230628,142500,797071570,10380,10380,10380,10380,0
|
|
20230628,142400,797071570,10380,10360,10380,10360,70
|
|
20230628,142300,796346090,10380,10370,10380,10370,57
|
|
20230628,142200,795754520,10370,10370,10370,10370,24
|
|
20230628,142100,795505640,10370,10370,10370,10360,145
|
|
20230628,142000,794002970,10360,10360,10360,10360,52
|
|
20230628,141900,793464250,10360,10360,10360,10360,14
|
|
20230628,141800,793319210,10360,10360,10360,10350,112
|
|
20230628,141700,792159510,10360,10360,10360,10360,50
|
|
20230628,141600,791641510,10360,10360,10360,10360,74
|
|
20230628,141500,790874870,10360,10370,10370,10360,14
|
|
20230628,141400,790729710,10360,10360,10360,10360,0
|
|
20230628,141300,790729710,10360,10360,10360,10360,0
|
|
20230628,141200,790729710,10360,10360,10360,10360,290
|
|
20230628,141100,787725310,10360,10370,10370,10360,287
|
|
20230628,141000,784749620,10380,10390,10390,10380,73
|
|
20230628,140900,783991500,10390,10380,10390,10380,71
|
|
20230628,140800,783254510,10390,10380,10390,10380,80
|
|
20230628,140700,782423650,10390,10390,10390,10390,0
|
|
20230628,140600,782423650,10390,10370,10390,10370,106
|
|
20230628,140500,781323670,10390,10390,10390,10390,2
|
|
20230628,140400,781302890,10390,10380,10390,10380,35
|
|
20230628,140300,780939490,10380,10380,10380,10380,50
|
|
20230628,140200,780420490,10390,10380,10390,10380,447
|
|
20230628,140100,775780270,10380,10370,10380,10370,105
|
|
20230628,140000,774691270,10350,10370,10370,10350,87
|
|
20230628,135900,773790320,10380,10380,10380,10380,33
|
|
20230628,135800,773447780,10380,10370,10380,10370,31
|
|
20230628,135700,773126300,10370,10350,10370,10350,3347
|
|
20230628,135600,738441120,10370,10370,10370,10370,0
|
|
20230628,135500,738441120,10370,10370,10370,10370,27
|
|
20230628,135400,738161130,10350,10350,10350,10350,0
|
|
20230628,135300,738161130,10350,10350,10350,10350,69
|
|
20230628,135200,737446980,10370,10360,10370,10360,238
|
|
20230628,135100,734981120,10370,10370,10370,10370,130
|
|
20230628,135000,733633020,10370,10380,10380,10370,121
|
|
20230628,134900,732377830,10380,10380,10390,10380,45
|
|
20230628,134800,731910720,10380,10380,10380,10380,23
|
|
20230628,134700,731671980,10370,10380,10380,10370,91
|
|
20230628,134600,730728080,10380,10380,10380,10380,75
|
|
20230628,134500,729949580,10380,10380,10380,10380,0
|
|
20230628,134400,729949580,10380,10390,10390,10380,54
|
|
20230628,134300,729388540,10390,10380,10390,10380,41
|
|
20230628,134200,728962730,10380,10380,10380,10380,24
|
|
20230628,134100,728713610,10380,10380,10390,10380,51
|
|
20230628,134000,728184010,10390,10390,10390,10390,21
|
|
20230628,133900,727965820,10380,10380,10380,10380,29
|
|
20230628,133800,727664800,10380,10390,10390,10380,62
|
|
20230628,133700,727021030,10390,10390,10390,10390,23
|
|
20230628,133600,726782060,10390,10380,10390,10380,25
|
|
20230628,133500,726522400,10380,10390,10390,10380,85
|
|
20230628,133400,725639850,10390,10390,10390,10390,20
|
|
20230628,133300,725432050,10390,10390,10390,10390,8
|
|
20230628,133200,725348930,10380,10390,10390,10380,91
|
|
20230628,133100,724404130,10390,10390,10390,10390,37
|
|
20230628,133000,724019700,10390,10390,10390,10390,33
|
|
20230628,132900,723676830,10380,10390,10390,10380,144
|
|
20230628,132800,722181850,10390,10390,10390,10390,0
|
|
20230628,132700,722181850,10390,10390,10390,10390,26
|
|
20230628,132600,721911710,10380,10390,10390,10380,117
|
|
20230628,132500,720696880,10390,10380,10390,10380,28
|
|
20230628,132400,720405990,10380,10380,10380,10380,0
|
|
20230628,132300,720405990,10380,10380,10380,10360,377
|
|
20230628,132200,716493890,10380,10360,10380,10360,34
|
|
20230628,132100,716141030,10360,10360,10380,10360,19
|
|
20230628,132000,715944000,10360,10360,10360,10360,64
|
|
20230628,131900,715280960,10380,10370,10380,10370,22
|
|
20230628,131800,715052770,10360,10360,10370,10360,44
|
|
20230628,131700,714596700,10370,10370,10370,10370,27
|
|
20230628,131600,714316710,10380,10370,10380,10370,27
|
|
20230628,131500,714036480,10370,10370,10380,10370,17
|
|
20230628,131400,713860080,10370,10370,10380,10360,143
|
|
20230628,131300,712377840,10370,10370,10370,10370,8
|
|
20230628,131200,712294880,10360,10360,10360,10360,0
|
|
20230628,131100,712294880,10360,10360,10360,10350,564
|
|
20230628,131000,706455720,10380,10380,10380,10380,25
|
|
20230628,130900,706196220,10380,10380,10380,10380,16
|
|
20230628,130800,706030140,10360,10360,10360,10360,72
|
|
20230628,130700,705284220,10380,10380,10380,10380,25
|
|
20230628,130600,705024720,10380,10380,10380,10380,25
|
|
20230628,130500,704765220,10380,10350,10380,10350,89
|
|
20230628,130400,703843450,10380,10370,10380,10370,20
|
|
20230628,130300,703635890,10380,10370,10380,10370,23
|
|
20230628,130200,703397230,10370,10350,10370,10350,98
|
|
20230628,130100,702382490,10350,10370,10370,10350,132
|
|
20230628,130000,701015850,10370,10370,10370,10370,7
|
|
20230628,125900,700943260,10350,10360,10360,10350,817
|
|
20230628,125800,692484210,10380,10380,10380,10380,0
|
|
20230628,125700,692484210,10380,10370,10380,10360,62
|
|
20230628,125600,691841710,10380,10360,10380,10360,257
|
|
20230628,125500,689179170,10390,10390,10390,10390,27
|
|
20230628,125400,688898640,10400,10390,10400,10390,21
|
|
20230628,125300,688680320,10400,10390,10400,10390,20
|
|
20230628,125200,688472460,10360,10380,10380,10360,213
|
|
20230628,125100,686265750,10370,10370,10370,10370,147
|
|
20230628,125000,684741360,10390,10390,10390,10390,1
|
|
20230628,124900,684730970,10370,10390,10400,10370,98
|
|
20230628,124800,683714110,10380,10390,10420,10380,87
|
|
20230628,124700,682810420,10390,10390,10390,10390,20
|
|
20230628,124600,682602620,10370,10380,10380,10370,153
|
|
20230628,124500,681015090,10390,10390,10390,10390,40
|
|
20230628,124400,680599490,10390,10390,10390,10390,23
|
|
20230628,124300,680360520,10390,10390,10390,10390,50
|
|
20230628,124200,679841020,10390,10380,10390,10380,19
|
|
20230628,124100,679643700,10370,10370,10370,10370,54
|
|
20230628,124000,679083720,10370,10370,10370,10370,30
|
|
20230628,123900,678772620,10380,10370,10380,10370,84
|
|
20230628,123800,677901530,10380,10380,10380,10380,0
|
|
20230628,123700,677901530,10380,10390,10390,10380,107
|
|
20230628,123600,676790650,10430,10400,10430,10390,1064
|
|
20230628,123500,665725490,10440,10410,10440,10410,76
|
|
20230628,123400,664933080,10400,10400,10400,10400,58
|
|
20230628,123300,664329880,10440,10430,10440,10430,32
|
|
20230628,123200,663995830,10410,10410,10410,10410,10
|
|
20230628,123100,663891730,10410,10410,10410,10410,92
|
|
20230628,123000,662934010,10460,10460,10460,10460,0
|
|
20230628,122900,662934010,10460,10450,10460,10450,20
|
|
20230628,122800,662724840,10460,10430,10460,10430,68
|
|
20230628,122700,662015460,10460,10450,10460,10440,28
|
|
20230628,122600,661722640,10460,10410,10460,10410,25
|
|
20230628,122500,661461740,10400,10410,10410,10400,108
|
|
20230628,122400,660337970,10410,10410,10410,10410,229
|
|
20230628,122300,657954080,10460,10420,10460,10420,55
|
|
20230628,122200,657380900,10420,10420,10420,10420,15
|
|
20230628,122100,657224600,10460,10460,10460,10430,68
|
|
20230628,122000,656514530,10460,10430,10460,10430,26
|
|
20230628,121900,656242650,10420,10430,10430,10420,120
|
|
20230628,121800,654991820,10430,10430,10430,10430,1
|
|
20230628,121700,654981390,10430,10430,10430,10430,54
|
|
20230628,121600,654418170,10420,10420,10420,10420,60
|
|
20230628,121500,653792970,10430,10430,10430,10430,17
|
|
20230628,121400,653615660,10430,10430,10430,10430,1
|
|
20230628,121300,653605230,10430,10460,10470,10430,75
|
|
20230628,121200,652822240,10470,10450,10470,10450,22
|
|
20230628,121100,652592100,10430,10430,10430,10430,17
|
|
20230628,121000,652414790,10430,10450,10450,10430,76
|
|
20230628,120900,651621690,10450,10440,10450,10440,22
|
|
20230628,120800,651391800,10450,10450,10450,10450,22
|
|
20230628,120700,651161900,10450,10450,10460,10450,43
|
|
20230628,120600,650712350,10440,10440,10460,10440,53
|
|
20230628,120500,650158680,10460,10450,10460,10450,20
|
|
20230628,120400,649949550,10420,10440,10460,10420,80
|
|
20230628,120300,649115380,10420,10440,10440,10420,111
|
|
20230628,120200,647957940,10440,10440,10440,10440,0
|
|
20230628,120100,647957940,10440,10440,10440,10440,55
|
|
20230628,120000,647383740,10460,10460,10460,10460,0
|
|
20230628,115900,647383740,10460,10450,10460,10450,1955
|
|
20230628,115800,626953790,10450,10450,10450,10450,60
|
|
20230628,115700,626326790,10460,10460,10460,10460,0
|
|
20230628,115600,626326790,10460,10460,10470,10460,232
|
|
20230628,115500,623899760,10460,10460,10460,10460,76
|
|
20230628,115400,623104800,10470,10450,10470,10450,190
|
|
20230628,115300,621117550,10460,10440,10460,10440,121
|
|
20230628,115200,619853910,10460,10440,10460,10440,43
|
|
20230628,115100,619404570,10440,10450,10460,10440,73
|
|
20230628,115000,618641820,10450,10460,10460,10450,63
|
|
20230628,114900,617983340,10470,10470,10470,10470,0
|
|
20230628,114800,617983340,10470,10470,10480,10420,431
|
|
20230628,114700,613480460,10460,10460,10460,10460,322
|
|
20230628,114600,610112340,10450,10440,10450,10440,223
|
|
20230628,114500,607782560,10440,10440,10440,10440,2
|
|
20230628,114400,607761680,10450,10440,10450,10440,29
|
|
20230628,114300,607458670,10450,10420,10450,10420,82
|
|
20230628,114200,606603690,10420,10440,10450,10420,39
|
|
20230628,114100,606196670,10450,10440,10450,10440,21
|
|
20230628,114000,605977320,10450,10410,10450,10410,37
|
|
20230628,113900,605591190,10410,10450,10460,10410,238
|
|
20230628,113800,603109200,10460,10450,10460,10450,20
|
|
20230628,113700,602900010,10460,10450,10460,10450,21
|
|
20230628,113600,602680390,10430,10450,10460,10430,99
|
|
20230628,113500,601647210,10460,10450,10460,10450,20
|
|
20230628,113400,601438030,10430,10430,10430,10430,36
|
|
20230628,113300,601062550,10430,10430,10450,10430,44
|
|
20230628,113200,600603610,10430,10430,10430,10430,22
|
|
20230628,113100,600374150,10430,10430,10430,10430,19
|
|
20230628,113000,600175980,10430,10450,10460,10430,33
|
|
20230628,112900,599831210,10460,10450,10460,10450,16
|
|
20230628,112800,599663900,10430,10440,10460,10430,54
|
|
20230628,112700,599100100,10460,10400,10460,10400,105
|
|
20230628,112600,598005730,10440,10450,10450,10440,4
|
|
20230628,112500,597963960,10460,10420,10460,10420,20
|
|
20230628,112400,597754830,10410,10450,10460,10410,95
|
|
20230628,112300,596764850,10460,10460,10460,10460,0
|
|
20230628,112200,596764850,10460,10430,10460,10430,23
|
|
20230628,112100,596524530,10410,10410,10430,10410,165
|
|
20230628,112000,594806860,10430,10430,10430,10430,87
|
|
20230628,111900,593899450,10460,10440,10460,10440,44
|
|
20230628,111800,593439770,10410,10410,10420,10410,102
|
|
20230628,111700,592377770,10450,10440,10450,10440,22
|
|
20230628,111600,592147960,10430,10420,10430,10420,144
|
|
20230628,111500,590646920,10430,10430,10430,10430,44
|
|
20230628,111400,590188000,10460,10450,10460,10450,16
|
|
20230628,111300,590020700,10460,10430,10460,10430,102
|
|
20230628,111200,588955480,10430,10430,10430,10430,68
|
|
20230628,111100,588246240,10450,10450,10450,10450,20
|
|
20230628,111000,588037240,10460,10450,10460,10440,32
|
|
20230628,110900,587702730,10450,10460,10460,10420,486
|
|
20230628,110800,582633110,10460,10460,10460,10460,22
|
|
20230628,110700,582402990,10430,10430,10430,10430,76
|
|
20230628,110600,581610310,10430,10460,10460,10430,448
|
|
20230628,110500,576924590,10460,10440,10460,10440,2047
|
|
20230628,110400,555513920,10460,10440,10460,10440,22
|
|
20230628,110300,555284030,10440,10430,10440,10430,75
|
|
20230628,110200,554501640,10440,10440,10440,10440,21
|
|
20230628,110100,554282400,10440,10440,10440,10440,21
|
|
20230628,110000,554063160,10440,10440,10440,10430,265
|
|
20230628,105900,551298740,10460,10450,10460,10450,184
|
|
20230628,105800,549374350,10450,10450,10450,10450,21
|
|
20230628,105700,549154900,10450,10420,10450,10420,74
|
|
20230628,105600,548383400,10440,10440,10440,10440,21
|
|
20230628,105500,548164160,10440,10440,10440,10440,23
|
|
20230628,105400,547924040,10440,10440,10440,10430,44
|
|
20230628,105300,547464860,10450,10450,10450,10450,42
|
|
20230628,105200,547025960,10440,10430,10450,10430,94
|
|
20230628,105100,546044400,10440,10440,10440,10440,21
|
|
20230628,105000,545825160,10440,10450,10450,10440,24
|
|
20230628,104900,545574370,10450,10450,10450,10450,20
|
|
20230628,104800,545365370,10450,10450,10450,10440,187
|
|
20230628,104700,543411280,10460,10480,10480,10460,31
|
|
20230628,104600,543086840,10470,10470,10490,10470,410
|
|
20230628,104500,538793700,10490,10490,10490,10490,52
|
|
20230628,104400,538248220,10490,10490,10520,10490,52
|
|
20230628,104300,537702420,10490,10530,10530,10490,23
|
|
20230628,104200,537460270,10520,10510,10520,10510,264
|
|
20230628,104100,534683740,10500,10520,10520,10500,98
|
|
20230628,104000,533654340,10480,10500,10500,10480,24
|
|
20230628,103900,533402360,10520,10500,10520,10500,23
|
|
20230628,103800,533160420,10480,10480,10480,10480,1070
|
|
20230628,103700,521946820,10500,10500,10510,10480,662
|
|
20230628,103600,514999180,10490,10500,10500,10480,92
|
|
20230628,103500,514034590,10480,10480,10500,10470,249
|
|
20230628,103400,511423910,10480,10500,10500,10480,28
|
|
20230628,103300,511130050,10460,10460,10510,10460,120
|
|
20230628,103200,509873900,10460,10490,10490,10450,190
|
|
20230628,103100,507886840,10490,10470,10510,10470,2126
|
|
20230628,103000,485579900,10450,10460,10480,10450,280
|
|
20230628,102900,482648680,10460,10420,10480,10420,4178
|
|
20230628,102800,439007550,10420,10420,10420,10420,41
|
|
20230628,102700,438580330,10430,10420,10430,10420,20
|
|
20230628,102600,438371750,10420,10410,10420,10410,157
|
|
20230628,102500,436737110,10420,10400,10420,10400,1276
|
|
20230628,102400,423458100,10400,10390,10400,10390,567
|
|
20230628,102300,417566530,10390,10370,10390,10370,407
|
|
20230628,102200,413343120,10350,10320,10350,10320,1038
|
|
20230628,102100,402616720,10320,10320,10320,10320,16
|
|
20230628,102000,402451600,10310,10310,10310,10280,348
|
|
20230628,101900,398865220,10300,10300,10300,10300,5
|
|
20230628,101800,398813720,10260,10330,10330,10260,2268
|
|
20230628,101700,375507350,10320,10320,10320,10320,128
|
|
20230628,101600,374186390,10310,10310,10310,10310,30
|
|
20230628,101500,373877090,10300,10300,10300,10300,189
|
|
20230628,101400,371930390,10260,10320,10320,10260,921
|
|
20230628,101300,362471760,10290,10320,10320,10290,219
|
|
20230628,101200,360217980,10260,10300,10330,10260,1830
|
|
20230628,101100,341385920,10290,10290,10310,10260,476
|
|
20230628,101000,336494910,10290,10290,10320,10260,1317
|
|
20230628,100900,322943620,10320,10300,10320,10300,76
|
|
20230628,100800,322159840,10280,10280,10280,10280,0
|
|
20230628,100700,322159840,10280,10280,10280,10280,19
|
|
20230628,100600,321964520,10280,10270,10280,10270,45
|
|
20230628,100500,321502020,10260,10320,10330,10260,697
|
|
20230628,100400,314337720,10290,10330,10330,10290,377
|
|
20230628,100300,310451530,10340,10300,10340,10260,2315
|
|
20230628,100200,286670600,10320,10310,10320,10260,2068
|
|
20230628,100100,265392430,10320,10310,10320,10310,363
|
|
20230628,100000,261648430,10330,10320,10330,10260,1972
|
|
20230628,095900,241382680,10260,10300,10310,10260,1878
|
|
20230628,095800,222087860,10330,10310,10340,10270,1587
|
|
20230628,095700,205742240,10260,10340,10340,10260,2813
|
|
20230628,095600,176794140,10340,10330,10340,10330,569
|
|
20230628,095500,170913090,10290,10350,10350,10260,502
|
|
20230628,095400,165751050,10260,10350,10350,10260,722
|
|
20230628,095300,158324860,10350,10320,10350,10300,704
|
|
20230628,095200,151054430,10340,10300,10340,10280,714
|
|
20230628,095100,143706910,10350,10290,10350,10260,709
|
|
20230628,095000,136420860,10340,10300,10340,10300,540
|
|
20230628,094900,130847060,10260,10320,10320,10260,1404
|
|
20230628,094800,116407990,10310,10300,10310,10300,211
|
|
20230628,094700,114234640,10260,10300,10310,10260,573
|
|
20230628,094600,108353410,10260,10320,10320,10260,560
|
|
20230628,094500,102595670,10320,10310,10320,10310,10
|
|
20230628,094400,102492480,10310,10310,10310,10310,0
|
|
20230628,094300,102492480,10310,10340,10340,10310,292
|
|
20230628,094200,99481200,10260,10320,10330,10260,1257
|
|
20230628,094100,86552610,10300,10300,10300,10300,104
|
|
20230628,094000,85481410,10300,10300,10300,10300,70
|
|
20230628,093900,84760410,10300,10300,10300,10300,25
|
|
20230628,093800,84502910,10300,10280,10300,10280,19
|
|
20230628,093700,84307410,10260,10260,10270,10260,3285
|
|
20230628,093600,50603010,10270,10270,10270,10270,20
|
|
20230628,093500,50397610,10270,10290,10290,10270,231
|
|
20230628,093400,48025200,10260,10260,10260,10260,0
|
|
20230628,093300,48025200,10260,10290,10290,10260,522
|
|
20230628,093200,42666530,10280,10290,10290,10280,32
|
|
20230628,093100,42337350,10300,10300,10300,10300,33
|
|
20230628,093000,41997450,10300,10270,10300,10270,67
|
|
20230628,092900,41308670,10280,10310,10310,10280,273
|
|
20230628,092800,38501540,10310,10310,10310,10310,33
|
|
20230628,092700,38161310,10290,10290,10290,10290,90
|
|
20230628,092600,37235210,10260,10260,10260,10260,0
|
|
20230628,092500,37235210,10260,10290,10290,10260,557
|
|
20230628,092400,31520050,10290,10300,10300,10260,78
|
|
20230628,092300,30717420,10310,10310,10310,10260,1017
|
|
20230628,092200,20274280,10300,10290,10300,10290,286
|
|
20230628,092100,17328490,10300,10280,10300,10280,131
|
|
20230628,092000,15981390,10300,10300,10300,10300,21
|
|
20230628,091900,15765090,10300,10300,10300,10300,2
|
|
20230628,091800,15744490,10310,10300,10310,10300,61
|
|
20230628,091700,15115590,10310,10300,10310,10300,23
|
|
20230628,091600,14878470,10310,10300,10310,10300,24
|
|
20230628,091500,14631040,10310,10300,10310,10300,22
|
|
20230628,091400,14404230,10310,10300,10310,10300,29
|
|
20230628,091300,14105250,10310,10300,10310,10300,13
|
|
20230628,091200,13971250,10310,10300,10310,10300,6
|
|
20230628,091100,13909420,10310,10300,10310,10300,93
|
|
20230628,091000,12950800,10300,10300,10300,10300,5
|
|
20230628,090900,12899300,10260,10280,10280,10260,500
|
|
20230628,090800,7767870,10300,10300,10300,10300,0
|
|
20230628,090700,7767870,10300,10300,10300,10300,0
|
|
20230628,090600,7767870,10300,10300,10300,10300,0
|
|
20230628,090500,7767870,10300,10300,10300,10300,13
|
|
20230628,090400,7633970,10300,10300,10300,10300,2
|
|
20230628,090300,7613370,10300,10330,10330,10270,26
|
|
20230628,090200,7346230,10330,10330,10330,10330,1
|
|
20230628,090100,7335900,10260,10260,10260,10260,200
|
|
20230628,090000,5283900,10260,10260,10260,10260,515
|