600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185700,12551450,16380,16380,16380,16380,3
|
|
20230628,185600,12551450,16380,16380,16380,16380,0
|
|
20230628,185500,12551450,16380,16380,16380,16380,0
|
|
20230628,185400,12551450,16380,16380,16380,16380,0
|
|
20230628,185300,12551450,16380,16380,16380,16380,0
|
|
20230628,185200,12551450,16380,16380,16380,16380,0
|
|
20230628,185100,12551450,16380,16380,16380,16380,0
|
|
20230628,185000,12551450,16380,16380,16380,16380,0
|
|
20230628,184900,12551450,16380,16380,16380,16380,0
|
|
20230628,184800,12551450,16380,16380,16380,16380,0
|
|
20230628,184700,12551450,16380,16380,16380,16380,0
|
|
20230628,184600,12551450,16380,16380,16380,16380,0
|
|
20230628,184500,12551450,16380,16380,16380,16380,0
|
|
20230628,184400,12551450,16380,16380,16380,16380,0
|
|
20230628,184300,12551450,16380,16380,16380,16380,0
|
|
20230628,184200,12551450,16380,16380,16380,16380,0
|
|
20230628,184100,12551450,16380,16380,16380,16380,0
|
|
20230628,184000,12551450,16380,16380,16380,16380,0
|
|
20230628,183900,12551450,16380,16380,16380,16380,0
|
|
20230628,183800,12551450,16380,16380,16380,16380,0
|
|
20230628,183700,12551450,16380,16380,16380,16380,0
|
|
20230628,183600,12551450,16380,16380,16380,16380,0
|
|
20230628,183500,12551450,16380,16380,16380,16380,0
|
|
20230628,183400,12551450,16380,16380,16380,16380,0
|
|
20230628,183300,12551450,16380,16380,16380,16380,0
|
|
20230628,183200,12551450,16380,16380,16380,16380,0
|
|
20230628,183100,12551450,16380,16380,16380,16380,0
|
|
20230628,183000,12551450,16380,16380,16380,16380,0
|
|
20230628,182900,12551450,16380,16380,16380,16380,0
|
|
20230628,182800,12551450,16380,16380,16380,16380,0
|
|
20230628,182700,12551450,16380,16380,16380,16380,3
|
|
20230628,182600,12551450,16380,16380,16380,16380,0
|
|
20230628,182500,12551450,16380,16380,16380,16380,0
|
|
20230628,182400,12551450,16380,16380,16380,16380,0
|
|
20230628,182300,12551450,16380,16380,16380,16380,0
|
|
20230628,182200,12551450,16380,16380,16380,16380,0
|
|
20230628,182100,12551450,16380,16380,16380,16380,0
|
|
20230628,182000,12551450,16380,16380,16380,16380,0
|
|
20230628,181900,12551450,16380,16380,16380,16380,0
|
|
20230628,181800,12551450,16380,16380,16380,16380,0
|
|
20230628,181700,12551450,16380,16380,16380,16380,0
|
|
20230628,181600,12551450,16380,16380,16380,16380,0
|
|
20230628,181500,12551450,16380,16380,16380,16380,0
|
|
20230628,181400,12551450,16380,16380,16380,16380,0
|
|
20230628,181300,12551450,16380,16380,16380,16380,0
|
|
20230628,181200,12551450,16380,16380,16380,16380,0
|
|
20230628,181100,12551450,16380,16380,16380,16380,0
|
|
20230628,181000,12551450,16380,16380,16380,16380,0
|
|
20230628,180900,12551450,16380,16380,16380,16380,0
|
|
20230628,180800,12551450,16380,16380,16380,16380,0
|
|
20230628,180700,12551450,16380,16380,16380,16380,0
|
|
20230628,180600,12551450,16380,16380,16380,16380,0
|
|
20230628,180500,12551450,16380,16380,16380,16380,0
|
|
20230628,180400,12551450,16380,16380,16380,16380,0
|
|
20230628,180300,12551450,16380,16380,16380,16380,0
|
|
20230628,180200,12551450,16380,16380,16380,16380,0
|
|
20230628,180100,12551450,16380,16380,16380,16380,0
|
|
20230628,180000,12551450,16380,16380,16380,16380,0
|
|
20230628,175900,12551450,16380,16380,16380,16380,0
|
|
20230628,175800,12551450,16380,16380,16380,16380,0
|
|
20230628,175700,12551450,16380,16380,16380,16380,3
|
|
20230628,175600,12551450,16380,16380,16380,16380,0
|
|
20230628,175500,12551450,16380,16380,16380,16380,0
|
|
20230628,175400,12551450,16380,16380,16380,16380,0
|
|
20230628,175300,12551450,16380,16380,16380,16380,0
|
|
20230628,175200,12551450,16380,16380,16380,16380,0
|
|
20230628,175100,12551450,16380,16380,16380,16380,0
|
|
20230628,175000,12551450,16380,16380,16380,16380,0
|
|
20230628,174900,12551450,16380,16380,16380,16380,0
|
|
20230628,174800,12551450,16380,16380,16380,16380,0
|
|
20230628,174700,12551450,16380,16380,16380,16380,0
|
|
20230628,174600,12551450,16380,16380,16380,16380,0
|
|
20230628,174500,12551450,16380,16380,16380,16380,0
|
|
20230628,174400,12551450,16380,16380,16380,16380,0
|
|
20230628,174300,12551450,16380,16380,16380,16380,0
|
|
20230628,174200,12551450,16380,16380,16380,16380,0
|
|
20230628,174100,12551450,16380,16380,16380,16380,0
|
|
20230628,174000,12551450,16380,16380,16380,16380,0
|
|
20230628,173900,12551450,16380,16380,16380,16380,0
|
|
20230628,173800,12551450,16380,16380,16380,16380,0
|
|
20230628,173700,12551450,16380,16380,16380,16380,0
|
|
20230628,173600,12551450,16380,16380,16380,16380,0
|
|
20230628,173500,12551450,16380,16380,16380,16380,0
|
|
20230628,173400,12551450,16380,16380,16380,16380,0
|
|
20230628,173300,12551450,16380,16380,16380,16380,0
|
|
20230628,173200,12551450,16380,16380,16380,16380,0
|
|
20230628,173100,12551450,16380,16380,16380,16380,0
|
|
20230628,173000,12551450,16380,16380,16380,16380,0
|
|
20230628,172900,12551450,16380,16380,16380,16380,0
|
|
20230628,172800,12551450,16380,16380,16380,16380,0
|
|
20230628,172700,12551450,16380,16380,16380,16380,3
|
|
20230628,172600,12551450,16380,16380,16380,16380,0
|
|
20230628,172500,12551450,16380,16380,16380,16380,0
|
|
20230628,172400,12551450,16380,16380,16380,16380,0
|
|
20230628,172300,12551450,16380,16380,16380,16380,0
|
|
20230628,172200,12551450,16380,16380,16380,16380,0
|
|
20230628,172100,12551450,16380,16380,16380,16380,0
|
|
20230628,172000,12551450,16380,16380,16380,16380,0
|
|
20230628,171900,12551450,16380,16380,16380,16380,0
|
|
20230628,171800,12551450,16380,16380,16380,16380,0
|
|
20230628,171700,12551450,16380,16380,16380,16380,0
|
|
20230628,171600,12551450,16380,16380,16380,16380,0
|
|
20230628,171500,12551450,16380,16380,16380,16380,0
|
|
20230628,171400,12551450,16380,16380,16380,16380,0
|
|
20230628,171300,12551450,16380,16380,16380,16380,0
|
|
20230628,171200,12551450,16380,16380,16380,16380,0
|
|
20230628,171100,12551450,16380,16380,16380,16380,0
|
|
20230628,171000,12551450,16380,16380,16380,16380,0
|
|
20230628,170900,12551450,16380,16380,16380,16380,0
|
|
20230628,170800,12551450,16380,16380,16380,16380,0
|
|
20230628,170700,12551450,16380,16380,16380,16380,0
|
|
20230628,170600,12551450,16380,16380,16380,16380,0
|
|
20230628,170500,12551450,16380,16380,16380,16380,0
|
|
20230628,170400,12551450,16380,16380,16380,16380,0
|
|
20230628,170300,12551450,16380,16380,16380,16380,0
|
|
20230628,170200,12551450,16380,16380,16380,16380,0
|
|
20230628,170100,12551450,16380,16380,16380,16380,0
|
|
20230628,170000,12551450,16380,16380,16380,16380,0
|
|
20230628,165900,12551450,16380,16380,16380,16380,0
|
|
20230628,165800,12551450,16380,16380,16380,16380,0
|
|
20230628,165700,12551450,16380,16380,16380,16380,3
|
|
20230628,165600,12551450,16380,16380,16380,16380,0
|
|
20230628,165500,12551450,16380,16380,16380,16380,0
|
|
20230628,165400,12551450,16380,16380,16380,16380,0
|
|
20230628,165300,12551450,16380,16380,16380,16380,0
|
|
20230628,165200,12551450,16380,16380,16380,16380,0
|
|
20230628,165100,12551450,16380,16380,16380,16380,0
|
|
20230628,165000,12551450,16380,16380,16380,16380,0
|
|
20230628,164900,12551450,16380,16380,16380,16380,0
|
|
20230628,164800,12551450,16380,16380,16380,16380,0
|
|
20230628,164700,12551450,16380,16380,16380,16380,0
|
|
20230628,164600,12551450,16380,16380,16380,16380,0
|
|
20230628,164500,12551450,16380,16380,16380,16380,0
|
|
20230628,164400,12551450,16380,16380,16380,16380,0
|
|
20230628,164300,12551450,16380,16380,16380,16380,0
|
|
20230628,164200,12551450,16380,16380,16380,16380,0
|
|
20230628,164100,12551450,16380,16380,16380,16380,0
|
|
20230628,164000,12551450,16380,16380,16380,16380,0
|
|
20230628,163900,12551450,16380,16380,16380,16380,0
|
|
20230628,163800,12551450,16380,16380,16380,16380,0
|
|
20230628,163700,12551450,16380,16380,16380,16380,0
|
|
20230628,163600,12551450,16380,16380,16380,16380,0
|
|
20230628,163500,12551450,16380,16380,16380,16380,0
|
|
20230628,163400,12551450,16380,16380,16380,16380,0
|
|
20230628,163300,12551450,16380,16380,16380,16380,0
|
|
20230628,163200,12551450,16380,16380,16380,16380,0
|
|
20230628,163100,12551450,16380,16380,16380,16380,0
|
|
20230628,163000,12551450,16380,16380,16380,16380,0
|
|
20230628,162900,12551450,16380,16380,16380,16380,0
|
|
20230628,162800,12551450,16380,16380,16380,16380,0
|
|
20230628,162700,12551450,16380,16380,16380,16380,3
|
|
20230628,162600,12551450,16380,16380,16380,16380,0
|
|
20230628,162500,12551450,16380,16380,16380,16380,0
|
|
20230628,162400,12551450,16380,16380,16380,16380,0
|
|
20230628,162300,12551450,16380,16380,16380,16380,0
|
|
20230628,162200,12551450,16380,16380,16380,16380,0
|
|
20230628,162100,12551450,16380,16380,16380,16380,0
|
|
20230628,162000,12551450,16380,16380,16380,16380,0
|
|
20230628,161900,12551450,16380,16380,16380,16380,0
|
|
20230628,161800,12551450,16380,16380,16380,16380,0
|
|
20230628,161700,12551450,16380,16380,16380,16380,0
|
|
20230628,161600,12551450,16380,16380,16380,16380,0
|
|
20230628,161500,12551450,16380,16380,16380,16380,0
|
|
20230628,161400,12551450,16380,16380,16380,16380,0
|
|
20230628,161300,12551450,16380,16380,16380,16380,0
|
|
20230628,161200,12551450,16380,16380,16380,16380,0
|
|
20230628,161100,12551450,16380,16380,16380,16380,0
|
|
20230628,161000,12551450,16380,16380,16380,16380,0
|
|
20230628,160900,12551450,16380,16380,16380,16380,0
|
|
20230628,160800,12551450,16380,16380,16380,16380,0
|
|
20230628,160700,12551450,16380,16380,16380,16380,0
|
|
20230628,160600,12551450,16380,16380,16380,16380,0
|
|
20230628,160500,12551450,16380,16380,16380,16380,0
|
|
20230628,160400,12551450,16380,16380,16380,16380,0
|
|
20230628,160300,12551450,16380,16380,16380,16380,0
|
|
20230628,160200,12551450,16380,16380,16380,16380,0
|
|
20230628,160100,12551450,16380,16380,16380,16380,0
|
|
20230628,160000,12551450,16380,16380,16380,16380,0
|
|
20230628,155900,12551450,16380,16380,16380,16380,0
|
|
20230628,155800,12551450,16380,16380,16380,16380,0
|
|
20230628,155700,12551450,16380,16380,16380,16380,3
|
|
20230628,155600,12551450,16380,16380,16380,16380,0
|
|
20230628,155500,12551450,16380,16380,16380,16380,0
|
|
20230628,155400,12551450,16380,16380,16380,16380,0
|
|
20230628,155300,12551450,16380,16380,16380,16380,0
|
|
20230628,155200,12551450,16380,16380,16380,16380,0
|
|
20230628,155100,12551450,16380,16380,16380,16380,0
|
|
20230628,155000,12551450,16380,16380,16380,16380,0
|
|
20230628,154900,12551450,16380,16380,16380,16380,0
|
|
20230628,154800,12551450,16380,16380,16380,16380,0
|
|
20230628,154700,12551450,16380,16380,16380,16380,0
|
|
20230628,154600,12551450,16380,16380,16380,16380,0
|
|
20230628,154500,12551450,16380,16380,16380,16380,0
|
|
20230628,154400,12551450,16380,16380,16380,16380,0
|
|
20230628,154300,12551450,16380,16380,16380,16380,0
|
|
20230628,154200,12551450,16380,16380,16380,16380,0
|
|
20230628,154100,12551450,16380,16380,16380,16380,0
|
|
20230628,154000,12551450,16380,16380,16380,16380,0
|
|
20230628,153900,12551450,16380,16380,16380,16380,0
|
|
20230628,153800,12551450,16380,16380,16380,16380,0
|
|
20230628,153700,12551450,16380,16380,16380,16380,0
|
|
20230628,153600,12551450,16380,16380,16380,16380,0
|
|
20230628,153500,12551450,16380,16380,16380,16380,0
|
|
20230628,153400,12551450,16380,16380,16380,16380,0
|
|
20230628,153300,12551450,16380,16380,16380,16380,0
|
|
20230628,153200,12551450,16380,16380,16380,16380,0
|
|
20230628,153100,12551450,16380,16380,16380,16380,0
|
|
20230628,153000,12551450,16380,16380,16380,16380,3
|
|
20230628,152900,12502310,16380,16380,16380,16380,0
|
|
20230628,152800,12502310,16380,16380,16380,16380,0
|
|
20230628,152700,12502310,16380,16380,16380,16380,0
|
|
20230628,152600,12502310,16380,16380,16380,16380,0
|
|
20230628,152500,12502310,16380,16380,16380,16380,0
|
|
20230628,152400,12502310,16380,16380,16380,16380,0
|
|
20230628,152300,12502310,16380,16380,16380,16380,0
|
|
20230628,152200,12502310,16380,16380,16380,16380,0
|
|
20230628,152100,12502310,16380,16380,16380,16380,0
|
|
20230628,152000,12502310,16380,16380,16380,16380,0
|
|
20230628,151900,12502310,16380,16380,16380,16380,6
|
|
20230628,151800,12404030,16390,16390,16390,16390,5
|
|
20230628,151700,12322080,16380,16380,16380,16380,0
|
|
20230628,151600,12322080,16380,16380,16380,16380,0
|
|
20230628,151500,12322080,16380,16380,16380,16380,0
|
|
20230628,151400,12322080,16380,16380,16380,16380,0
|
|
20230628,151300,12322080,16380,16380,16380,16380,0
|
|
20230628,151200,12322080,16380,16380,16380,16380,0
|
|
20230628,151100,12322080,16380,16380,16380,16380,0
|
|
20230628,151000,12322080,16380,16380,16380,16380,1
|
|
20230628,150900,12305700,16390,16390,16390,16390,0
|
|
20230628,150800,12305700,16390,16390,16390,16390,0
|
|
20230628,150700,12305700,16390,16390,16390,16390,0
|
|
20230628,150600,12305700,16390,16390,16390,16390,0
|
|
20230628,150500,12305700,16390,16390,16390,16390,0
|
|
20230628,150400,12305700,16390,16390,16390,16390,0
|
|
20230628,150300,12305700,16390,16390,16390,16390,0
|
|
20230628,150200,12305700,16390,16390,16390,16390,0
|
|
20230628,150100,12305700,16390,16390,16390,16390,0
|
|
20230628,150000,12305700,16390,16390,16390,16390,0
|
|
20230628,145900,12305700,16390,16390,16390,16390,0
|
|
20230628,145800,12305700,16390,16390,16390,16390,0
|
|
20230628,145700,12305700,16390,16390,16390,16390,0
|
|
20230628,145600,12305700,16390,16390,16390,16390,0
|
|
20230628,145500,12305700,16390,16390,16390,16390,0
|
|
20230628,145400,12305700,16390,16390,16390,16390,17
|
|
20230628,145300,12027070,16390,16390,16390,16390,0
|
|
20230628,145200,12027070,16390,16390,16390,16390,0
|
|
20230628,145100,12027070,16390,16390,16390,16390,1
|
|
20230628,145000,12010680,16390,16390,16390,16390,0
|
|
20230628,144900,12010680,16390,16390,16390,16390,0
|
|
20230628,144800,12010680,16390,16390,16390,16390,0
|
|
20230628,144700,12010680,16390,16390,16390,16390,0
|
|
20230628,144600,12010680,16390,16390,16390,16390,0
|
|
20230628,144500,12010680,16390,16390,16390,16390,0
|
|
20230628,144400,12010680,16390,16390,16390,16390,0
|
|
20230628,144300,12010680,16390,16390,16390,16390,0
|
|
20230628,144200,12010680,16390,16390,16390,16390,0
|
|
20230628,144100,12010680,16390,16390,16390,16390,0
|
|
20230628,144000,12010680,16390,16390,16390,16390,0
|
|
20230628,143900,12010680,16390,16390,16390,16390,0
|
|
20230628,143800,12010680,16390,16390,16390,16390,0
|
|
20230628,143700,12010680,16390,16390,16390,16390,0
|
|
20230628,143600,12010680,16390,16390,16390,16390,0
|
|
20230628,143500,12010680,16390,16390,16390,16390,0
|
|
20230628,143400,12010680,16390,16390,16390,16390,0
|
|
20230628,143300,12010680,16390,16390,16390,16390,0
|
|
20230628,143200,12010680,16390,16390,16390,16390,0
|
|
20230628,143100,12010680,16390,16390,16390,16390,0
|
|
20230628,143000,12010680,16390,16390,16390,16390,27
|
|
20230628,142900,11568150,16390,16390,16390,16390,0
|
|
20230628,142800,11568150,16390,16390,16390,16390,0
|
|
20230628,142700,11568150,16390,16390,16390,16390,0
|
|
20230628,142600,11568150,16390,16390,16390,16390,0
|
|
20230628,142500,11568150,16390,16390,16390,16390,1
|
|
20230628,142400,11551760,16360,16360,16360,16360,0
|
|
20230628,142300,11551760,16360,16360,16360,16360,37
|
|
20230628,142200,10946440,16370,16370,16370,16370,4
|
|
20230628,142100,10880960,16370,16370,16370,16370,0
|
|
20230628,142000,10880960,16370,16370,16370,16370,1
|
|
20230628,141900,10864590,16400,16400,16400,16400,0
|
|
20230628,141800,10864590,16400,16400,16400,16400,0
|
|
20230628,141700,10864590,16400,16400,16400,16400,0
|
|
20230628,141600,10864590,16400,16400,16400,16400,0
|
|
20230628,141500,10864590,16400,16400,16400,16400,0
|
|
20230628,141400,10864590,16400,16400,16400,16400,0
|
|
20230628,141300,10864590,16400,16400,16400,16400,0
|
|
20230628,141200,10864590,16400,16400,16400,16400,0
|
|
20230628,141100,10864590,16400,16400,16400,16400,0
|
|
20230628,141000,10864590,16400,16400,16400,16400,0
|
|
20230628,140900,10864590,16400,16400,16400,16400,1
|
|
20230628,140800,10848190,16400,16400,16400,16400,0
|
|
20230628,140700,10848190,16400,16400,16400,16400,0
|
|
20230628,140600,10848190,16400,16400,16400,16400,0
|
|
20230628,140500,10848190,16400,16400,16400,16400,0
|
|
20230628,140400,10848190,16400,16400,16400,16400,0
|
|
20230628,140300,10848190,16400,16400,16400,16400,0
|
|
20230628,140200,10848190,16400,16400,16400,16400,0
|
|
20230628,140100,10848190,16400,16400,16400,16400,0
|
|
20230628,140000,10848190,16400,16400,16400,16400,0
|
|
20230628,135900,10848190,16400,16400,16400,16400,0
|
|
20230628,135800,10848190,16400,16400,16400,16400,0
|
|
20230628,135700,10848190,16400,16400,16400,16400,0
|
|
20230628,135600,10848190,16400,16400,16400,16400,0
|
|
20230628,135500,10848190,16400,16400,16400,16400,0
|
|
20230628,135400,10848190,16400,16400,16400,16400,0
|
|
20230628,135300,10848190,16400,16400,16400,16400,0
|
|
20230628,135200,10848190,16400,16400,16400,16400,0
|
|
20230628,135100,10848190,16400,16400,16400,16400,0
|
|
20230628,135000,10848190,16400,16400,16400,16400,0
|
|
20230628,134900,10848190,16400,16400,16400,16400,0
|
|
20230628,134800,10848190,16400,16400,16400,16400,0
|
|
20230628,134700,10848190,16400,16400,16400,16400,1
|
|
20230628,134600,10831790,16370,16370,16370,16370,0
|
|
20230628,134500,10831790,16370,16370,16370,16370,0
|
|
20230628,134400,10831790,16370,16370,16370,16370,0
|
|
20230628,134300,10831790,16370,16370,16370,16370,0
|
|
20230628,134200,10831790,16370,16370,16370,16370,0
|
|
20230628,134100,10831790,16370,16370,16370,16370,0
|
|
20230628,134000,10831790,16370,16370,16370,16370,0
|
|
20230628,133900,10831790,16370,16370,16370,16370,0
|
|
20230628,133800,10831790,16370,16370,16370,16370,0
|
|
20230628,133700,10831790,16370,16370,16370,16370,0
|
|
20230628,133600,10831790,16370,16370,16370,16370,0
|
|
20230628,133500,10831790,16370,16370,16370,16370,0
|
|
20230628,133400,10831790,16370,16370,16370,16370,0
|
|
20230628,133300,10831790,16370,16370,16370,16370,0
|
|
20230628,133200,10831790,16370,16370,16370,16370,0
|
|
20230628,133100,10831790,16370,16370,16370,16370,0
|
|
20230628,133000,10831790,16370,16370,16370,16370,6
|
|
20230628,132900,10733570,16360,16360,16360,16360,1
|
|
20230628,132800,10717210,16400,16400,16400,16400,0
|
|
20230628,132700,10717210,16400,16400,16400,16400,5
|
|
20230628,132600,10635210,16360,16360,16360,16360,0
|
|
20230628,132500,10635210,16360,16360,16360,16360,0
|
|
20230628,132400,10635210,16360,16360,16360,16360,0
|
|
20230628,132300,10635210,16360,16360,16360,16360,0
|
|
20230628,132200,10635210,16360,16360,16360,16360,0
|
|
20230628,132100,10635210,16360,16360,16360,16360,0
|
|
20230628,132000,10635210,16360,16360,16360,16360,0
|
|
20230628,131900,10635210,16360,16360,16360,16360,0
|
|
20230628,131800,10635210,16360,16400,16400,16360,435
|
|
20230628,131700,3512550,16440,16440,16440,16440,5
|
|
20230628,131600,3430350,16440,16440,16440,16440,0
|
|
20230628,131500,3430350,16440,16440,16440,16440,0
|
|
20230628,131400,3430350,16440,16440,16440,16440,0
|
|
20230628,131300,3430350,16440,16440,16440,16440,0
|
|
20230628,131200,3430350,16440,16440,16440,16440,0
|
|
20230628,131100,3430350,16440,16440,16440,16440,0
|
|
20230628,131000,3430350,16440,16440,16440,16440,1
|
|
20230628,130900,3413910,16440,16440,16440,16440,0
|
|
20230628,130800,3413910,16440,16440,16440,16440,0
|
|
20230628,130700,3413910,16440,16440,16440,16440,0
|
|
20230628,130600,3413910,16440,16440,16440,16440,0
|
|
20230628,130500,3413910,16440,16440,16440,16440,0
|
|
20230628,130400,3413910,16440,16440,16440,16440,0
|
|
20230628,130300,3413910,16440,16440,16440,16440,0
|
|
20230628,130200,3413910,16440,16440,16440,16440,0
|
|
20230628,130100,3413910,16440,16440,16440,16440,0
|
|
20230628,130000,3413910,16440,16440,16440,16440,0
|
|
20230628,125900,3413910,16440,16440,16440,16440,0
|
|
20230628,125800,3413910,16440,16440,16440,16440,0
|
|
20230628,125700,3413910,16440,16440,16440,16440,0
|
|
20230628,125600,3413910,16440,16440,16440,16440,0
|
|
20230628,125500,3413910,16440,16440,16440,16440,0
|
|
20230628,125400,3413910,16440,16440,16440,16440,0
|
|
20230628,125300,3413910,16440,16440,16440,16440,23
|
|
20230628,125200,3035790,16440,16440,16440,16440,0
|
|
20230628,125100,3035790,16440,16440,16440,16440,0
|
|
20230628,125000,3035790,16440,16440,16440,16440,0
|
|
20230628,124900,3035790,16440,16440,16440,16440,0
|
|
20230628,124800,3035790,16440,16440,16440,16440,0
|
|
20230628,124700,3035790,16440,16440,16440,16440,0
|
|
20230628,124600,3035790,16440,16440,16440,16440,0
|
|
20230628,124500,3035790,16440,16440,16440,16440,0
|
|
20230628,124400,3035790,16440,16440,16440,16440,0
|
|
20230628,124300,3035790,16440,16440,16440,16440,0
|
|
20230628,124200,3035790,16440,16440,16440,16440,0
|
|
20230628,124100,3035790,16440,16440,16440,16440,0
|
|
20230628,124000,3035790,16440,16440,16440,16440,0
|
|
20230628,123900,3035790,16440,16440,16440,16440,0
|
|
20230628,123800,3035790,16440,16440,16440,16440,0
|
|
20230628,123700,3035790,16440,16440,16440,16440,0
|
|
20230628,123600,3035790,16440,16440,16440,16440,1
|
|
20230628,123500,3019350,16400,16400,16400,16400,0
|
|
20230628,123400,3019350,16400,16400,16400,16400,0
|
|
20230628,123300,3019350,16400,16400,16400,16400,0
|
|
20230628,123200,3019350,16400,16430,16430,16400,82
|
|
20230628,123100,1673920,16430,16430,16430,16430,0
|
|
20230628,123000,1673920,16430,16430,16430,16430,0
|
|
20230628,122900,1673920,16430,16430,16430,16430,0
|
|
20230628,122800,1673920,16430,16430,16430,16430,0
|
|
20230628,122700,1673920,16430,16430,16430,16430,0
|
|
20230628,122600,1673920,16430,16430,16430,16430,0
|
|
20230628,122500,1673920,16430,16430,16430,16430,0
|
|
20230628,122400,1673920,16430,16430,16430,16430,0
|
|
20230628,122300,1673920,16430,16430,16430,16430,0
|
|
20230628,122200,1673920,16430,16430,16430,16430,0
|
|
20230628,122100,1673920,16430,16430,16430,16430,0
|
|
20230628,122000,1673920,16430,16430,16430,16430,0
|
|
20230628,121900,1673920,16430,16430,16430,16430,0
|
|
20230628,121800,1673920,16430,16430,16430,16430,0
|
|
20230628,121700,1673920,16430,16430,16430,16430,1
|
|
20230628,121600,1657490,16440,16440,16440,16440,0
|
|
20230628,121500,1657490,16440,16440,16440,16440,0
|
|
20230628,121400,1657490,16440,16440,16440,16440,0
|
|
20230628,121300,1657490,16440,16440,16440,16440,0
|
|
20230628,121200,1657490,16440,16440,16440,16440,0
|
|
20230628,121100,1657490,16440,16440,16440,16440,0
|
|
20230628,121000,1657490,16440,16440,16440,16440,0
|
|
20230628,120900,1657490,16440,16440,16440,16440,0
|
|
20230628,120800,1657490,16440,16440,16440,16440,0
|
|
20230628,120700,1657490,16440,16440,16440,16440,0
|
|
20230628,120600,1657490,16440,16440,16440,16440,0
|
|
20230628,120500,1657490,16440,16440,16440,16440,0
|
|
20230628,120400,1657490,16440,16440,16440,16440,0
|
|
20230628,120300,1657490,16440,16440,16440,16440,0
|
|
20230628,120200,1657490,16440,16440,16440,16440,0
|
|
20230628,120100,1657490,16440,16440,16440,16440,0
|
|
20230628,120000,1657490,16440,16440,16440,16440,0
|
|
20230628,115900,1657490,16440,16440,16440,16440,0
|
|
20230628,115800,1657490,16440,16440,16440,16440,0
|
|
20230628,115700,1657490,16440,16440,16440,16440,0
|
|
20230628,115600,1657490,16440,16440,16440,16440,0
|
|
20230628,115500,1657490,16440,16440,16440,16440,0
|
|
20230628,115400,1657490,16440,16440,16440,16440,0
|
|
20230628,115300,1657490,16440,16440,16440,16440,0
|
|
20230628,115200,1657490,16440,16440,16440,16440,0
|
|
20230628,115100,1657490,16440,16440,16440,16440,0
|
|
20230628,115000,1657490,16440,16440,16440,16440,0
|
|
20230628,114900,1657490,16440,16440,16440,16440,0
|
|
20230628,114800,1657490,16440,16440,16440,16440,0
|
|
20230628,114700,1657490,16440,16440,16440,16440,0
|
|
20230628,114600,1657490,16440,16440,16440,16440,0
|
|
20230628,114500,1657490,16440,16440,16440,16440,0
|
|
20230628,114400,1657490,16440,16440,16440,16440,0
|
|
20230628,114300,1657490,16440,16440,16440,16440,0
|
|
20230628,114200,1657490,16440,16440,16440,16440,0
|
|
20230628,114100,1657490,16440,16440,16440,16440,0
|
|
20230628,114000,1657490,16440,16440,16440,16440,0
|
|
20230628,113900,1657490,16440,16440,16440,16440,0
|
|
20230628,113800,1657490,16440,16440,16440,16440,0
|
|
20230628,113700,1657490,16440,16440,16440,16440,0
|
|
20230628,113600,1657490,16440,16440,16440,16440,0
|
|
20230628,113500,1657490,16440,16440,16440,16440,0
|
|
20230628,113400,1657490,16440,16440,16440,16440,0
|
|
20230628,113300,1657490,16440,16440,16440,16440,0
|
|
20230628,113200,1657490,16440,16440,16440,16440,0
|
|
20230628,113100,1657490,16440,16440,16440,16440,0
|
|
20230628,113000,1657490,16440,16440,16440,16440,0
|
|
20230628,112900,1657490,16440,16440,16440,16440,1
|
|
20230628,112800,1641050,16440,16440,16440,16440,0
|
|
20230628,112700,1641050,16440,16440,16440,16440,0
|
|
20230628,112600,1641050,16440,16440,16440,16440,0
|
|
20230628,112500,1641050,16440,16440,16440,16440,0
|
|
20230628,112400,1641050,16440,16440,16440,16440,0
|
|
20230628,112300,1641050,16440,16440,16440,16440,0
|
|
20230628,112200,1641050,16440,16440,16440,16440,0
|
|
20230628,112100,1641050,16440,16440,16440,16440,0
|
|
20230628,112000,1641050,16440,16440,16440,16440,0
|
|
20230628,111900,1641050,16440,16440,16440,16440,0
|
|
20230628,111800,1641050,16440,16440,16440,16440,0
|
|
20230628,111700,1641050,16440,16440,16440,16440,0
|
|
20230628,111600,1641050,16440,16440,16440,16440,0
|
|
20230628,111500,1641050,16440,16440,16440,16440,0
|
|
20230628,111400,1641050,16440,16440,16440,16440,0
|
|
20230628,111300,1641050,16440,16440,16440,16440,0
|
|
20230628,111200,1641050,16440,16440,16440,16440,0
|
|
20230628,111100,1641050,16440,16440,16440,16440,0
|
|
20230628,111000,1641050,16440,16440,16440,16440,0
|
|
20230628,110900,1641050,16440,16440,16440,16440,0
|
|
20230628,110800,1641050,16440,16440,16440,16440,0
|
|
20230628,110700,1641050,16440,16440,16440,16440,0
|
|
20230628,110600,1641050,16440,16440,16440,16440,1
|
|
20230628,110500,1624610,16440,16440,16440,16440,0
|
|
20230628,110400,1624610,16440,16440,16440,16440,0
|
|
20230628,110300,1624610,16440,16440,16440,16440,0
|
|
20230628,110200,1624610,16440,16440,16440,16440,0
|
|
20230628,110100,1624610,16440,16440,16440,16440,0
|
|
20230628,110000,1624610,16440,16440,16440,16440,0
|
|
20230628,105900,1624610,16440,16440,16440,16440,0
|
|
20230628,105800,1624610,16440,16440,16440,16440,0
|
|
20230628,105700,1624610,16440,16440,16440,16440,0
|
|
20230628,105600,1624610,16440,16440,16440,16440,0
|
|
20230628,105500,1624610,16440,16440,16440,16440,0
|
|
20230628,105400,1624610,16440,16440,16440,16440,0
|
|
20230628,105300,1624610,16440,16440,16440,16440,1
|
|
20230628,105200,1608170,16380,16380,16380,16380,0
|
|
20230628,105100,1608170,16380,16380,16380,16380,0
|
|
20230628,105000,1608170,16380,16380,16380,16380,0
|
|
20230628,104900,1608170,16380,16380,16380,16380,0
|
|
20230628,104800,1608170,16380,16380,16380,16380,0
|
|
20230628,104700,1608170,16380,16380,16380,16380,0
|
|
20230628,104600,1608170,16380,16380,16380,16380,0
|
|
20230628,104500,1608170,16380,16380,16380,16380,0
|
|
20230628,104400,1608170,16380,16380,16380,16380,0
|
|
20230628,104300,1608170,16380,16380,16380,16380,0
|
|
20230628,104200,1608170,16380,16380,16380,16380,0
|
|
20230628,104100,1608170,16380,16380,16380,16380,0
|
|
20230628,104000,1608170,16380,16380,16380,16380,0
|
|
20230628,103900,1608170,16380,16380,16380,16380,0
|
|
20230628,103800,1608170,16380,16380,16380,16380,0
|
|
20230628,103700,1608170,16380,16380,16380,16380,0
|
|
20230628,103600,1608170,16380,16380,16380,16380,0
|
|
20230628,103500,1608170,16380,16380,16380,16380,0
|
|
20230628,103400,1608170,16380,16380,16380,16380,0
|
|
20230628,103300,1608170,16380,16380,16380,16380,0
|
|
20230628,103200,1608170,16380,16380,16380,16380,0
|
|
20230628,103100,1608170,16380,16380,16380,16380,0
|
|
20230628,103000,1608170,16380,16380,16380,16380,0
|
|
20230628,102900,1608170,16380,16380,16380,16380,0
|
|
20230628,102800,1608170,16380,16380,16380,16380,1
|
|
20230628,102700,1591790,16380,16380,16380,16380,0
|
|
20230628,102600,1591790,16380,16430,16430,16380,19
|
|
20230628,102500,1280370,16380,16380,16380,16380,0
|
|
20230628,102400,1280370,16380,16380,16380,16380,0
|
|
20230628,102300,1280370,16380,16380,16380,16380,0
|
|
20230628,102200,1280370,16380,16380,16380,16380,0
|
|
20230628,102100,1280370,16380,16380,16380,16380,0
|
|
20230628,102000,1280370,16380,16380,16380,16380,0
|
|
20230628,101900,1280370,16380,16380,16380,16380,0
|
|
20230628,101800,1280370,16380,16380,16380,16380,0
|
|
20230628,101700,1280370,16380,16380,16380,16380,6
|
|
20230628,101600,1182090,16380,16380,16380,16380,0
|
|
20230628,101500,1182090,16380,16380,16380,16380,0
|
|
20230628,101400,1182090,16380,16380,16380,16380,0
|
|
20230628,101300,1182090,16380,16380,16380,16380,0
|
|
20230628,101200,1182090,16380,16380,16380,16380,0
|
|
20230628,101100,1182090,16380,16380,16380,16380,0
|
|
20230628,101000,1182090,16380,16380,16380,16380,0
|
|
20230628,100900,1182090,16380,16380,16380,16380,0
|
|
20230628,100800,1182090,16380,16380,16380,16380,0
|
|
20230628,100700,1182090,16380,16380,16380,16380,0
|
|
20230628,100600,1182090,16380,16380,16380,16380,0
|
|
20230628,100500,1182090,16380,16380,16380,16380,0
|
|
20230628,100400,1182090,16380,16380,16380,16380,0
|
|
20230628,100300,1182090,16380,16380,16380,16380,0
|
|
20230628,100200,1182090,16380,16380,16380,16380,0
|
|
20230628,100100,1182090,16380,16380,16380,16380,0
|
|
20230628,100000,1182090,16380,16440,16440,16380,2
|
|
20230628,095900,1149270,16440,16440,16440,16440,0
|
|
20230628,095800,1149270,16440,16440,16440,16440,0
|
|
20230628,095700,1149270,16440,16440,16440,16440,0
|
|
20230628,095600,1149270,16440,16440,16440,16440,20
|
|
20230628,095500,820470,16440,16440,16440,16440,10
|
|
20230628,095400,656070,16440,16440,16440,16440,0
|
|
20230628,095300,656070,16440,16440,16440,16440,0
|
|
20230628,095200,656070,16440,16440,16440,16440,0
|
|
20230628,095100,656070,16440,16440,16440,16440,0
|
|
20230628,095000,656070,16440,16440,16440,16440,0
|
|
20230628,094900,656070,16440,16440,16440,16440,0
|
|
20230628,094800,656070,16440,16440,16440,16440,0
|
|
20230628,094700,656070,16440,16440,16440,16440,0
|
|
20230628,094600,656070,16440,16440,16440,16440,0
|
|
20230628,094500,656070,16440,16440,16440,16440,0
|
|
20230628,094400,656070,16440,16440,16440,16440,0
|
|
20230628,094300,656070,16440,16440,16440,16440,0
|
|
20230628,094200,656070,16440,16440,16440,16440,0
|
|
20230628,094100,656070,16440,16440,16440,16440,0
|
|
20230628,094000,656070,16440,16440,16440,16440,0
|
|
20230628,093900,656070,16440,16440,16440,16440,0
|
|
20230628,093800,656070,16440,16440,16440,16440,0
|
|
20230628,093700,656070,16440,16440,16440,16440,0
|
|
20230628,093600,656070,16440,16440,16440,16440,0
|
|
20230628,093500,656070,16440,16440,16440,16440,0
|
|
20230628,093400,656070,16440,16440,16440,16440,2
|
|
20230628,093300,623190,16440,16440,16440,16440,0
|
|
20230628,093200,623190,16440,16440,16440,16440,0
|
|
20230628,093100,623190,16440,16440,16440,16440,0
|
|
20230628,093000,623190,16440,16440,16440,16440,0
|
|
20230628,092900,623190,16440,16440,16440,16440,0
|
|
20230628,092800,623190,16440,16440,16440,16440,0
|
|
20230628,092700,623190,16440,16440,16440,16440,0
|
|
20230628,092600,623190,16440,16440,16440,16440,0
|
|
20230628,092500,623190,16440,16440,16440,16440,0
|
|
20230628,092400,623190,16440,16440,16440,16440,0
|
|
20230628,092300,623190,16440,16440,16440,16440,0
|
|
20230628,092200,623190,16440,16440,16440,16440,0
|
|
20230628,092100,623190,16440,16440,16440,16440,0
|
|
20230628,092000,623190,16440,16440,16440,16440,0
|
|
20230628,091900,623190,16440,16440,16440,16440,0
|
|
20230628,091800,623190,16440,16440,16440,16440,0
|
|
20230628,091700,623190,16440,16440,16440,16440,0
|
|
20230628,091600,623190,16440,16440,16440,16440,10
|
|
20230628,091500,458790,16450,16450,16450,16450,0
|
|
20230628,091400,458790,16450,16450,16450,16450,0
|
|
20230628,091300,458790,16450,16450,16450,16450,0
|
|
20230628,091200,458790,16450,16450,16450,16450,0
|
|
20230628,091100,458790,16450,16450,16450,16450,0
|
|
20230628,091000,458790,16450,16450,16450,16450,0
|
|
20230628,090900,458790,16450,16450,16450,16450,0
|
|
20230628,090800,458790,16450,16450,16450,16450,0
|
|
20230628,090700,458790,16450,16450,16450,16450,5
|
|
20230628,090600,376540,16450,16450,16450,16450,0
|
|
20230628,090500,376540,16450,16450,16450,16450,0
|
|
20230628,090400,376540,16450,16450,16450,16450,0
|
|
20230628,090300,376540,16450,16450,16450,16450,0
|
|
20230628,090200,376540,16450,16440,16450,16440,3
|
|
20230628,090100,327200,16360,16360,16360,16360,0
|
|
20230628,090000,327200,16360,16360,16360,16360,20
|