611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190800,265441800,9170,9170,9170,9170,1524
|
|
20230628,190700,265441800,9170,9170,9170,9170,0
|
|
20230628,190600,265441800,9170,9170,9170,9170,0
|
|
20230628,190500,265441800,9170,9170,9170,9170,0
|
|
20230628,190400,265441800,9170,9170,9170,9170,0
|
|
20230628,190300,265441800,9170,9170,9170,9170,0
|
|
20230628,190200,265441800,9170,9170,9170,9170,0
|
|
20230628,190100,265441800,9170,9170,9170,9170,0
|
|
20230628,190000,265441800,9170,9170,9170,9170,0
|
|
20230628,185900,265441800,9170,9170,9170,9170,0
|
|
20230628,185800,265441800,9170,9170,9170,9170,0
|
|
20230628,185700,265441800,9170,9170,9170,9170,0
|
|
20230628,185600,265441800,9170,9170,9170,9170,0
|
|
20230628,185500,265441800,9170,9170,9170,9170,0
|
|
20230628,185400,265441800,9170,9170,9170,9170,0
|
|
20230628,185300,265441800,9170,9170,9170,9170,0
|
|
20230628,185200,265441800,9170,9170,9170,9170,0
|
|
20230628,185100,265441800,9170,9170,9170,9170,0
|
|
20230628,185000,265441800,9170,9170,9170,9170,0
|
|
20230628,184900,265441800,9170,9170,9170,9170,0
|
|
20230628,184800,265441800,9170,9170,9170,9170,0
|
|
20230628,184700,265441800,9170,9170,9170,9170,0
|
|
20230628,184600,265441800,9170,9170,9170,9170,0
|
|
20230628,184500,265441800,9170,9170,9170,9170,0
|
|
20230628,184400,265441800,9170,9170,9170,9170,0
|
|
20230628,184300,265441800,9170,9170,9170,9170,0
|
|
20230628,184200,265441800,9170,9170,9170,9170,0
|
|
20230628,184100,265441800,9170,9170,9170,9170,0
|
|
20230628,184000,265441800,9170,9170,9170,9170,0
|
|
20230628,183900,265441800,9170,9170,9170,9170,0
|
|
20230628,183800,265441800,9170,9170,9170,9170,1524
|
|
20230628,183700,265441800,9170,9170,9170,9170,0
|
|
20230628,183600,265441800,9170,9170,9170,9170,0
|
|
20230628,183500,265441800,9170,9170,9170,9170,0
|
|
20230628,183400,265441800,9170,9170,9170,9170,0
|
|
20230628,183300,265441800,9170,9170,9170,9170,0
|
|
20230628,183200,265441800,9170,9170,9170,9170,0
|
|
20230628,183100,265441800,9170,9170,9170,9170,0
|
|
20230628,183000,265441800,9170,9170,9170,9170,0
|
|
20230628,182900,265441800,9170,9170,9170,9170,0
|
|
20230628,182800,265441800,9170,9170,9170,9170,0
|
|
20230628,182700,265441800,9170,9170,9170,9170,0
|
|
20230628,182600,265441800,9170,9170,9170,9170,0
|
|
20230628,182500,265441800,9170,9170,9170,9170,0
|
|
20230628,182400,265441800,9170,9170,9170,9170,0
|
|
20230628,182300,265441800,9170,9170,9170,9170,0
|
|
20230628,182200,265441800,9170,9170,9170,9170,0
|
|
20230628,182100,265441800,9170,9170,9170,9170,0
|
|
20230628,182000,265441800,9170,9170,9170,9170,0
|
|
20230628,181900,265441800,9170,9170,9170,9170,0
|
|
20230628,181800,265441800,9170,9170,9170,9170,0
|
|
20230628,181700,265441800,9170,9170,9170,9170,0
|
|
20230628,181600,265441800,9170,9170,9170,9170,0
|
|
20230628,181500,265441800,9170,9170,9170,9170,0
|
|
20230628,181400,265441800,9170,9170,9170,9170,0
|
|
20230628,181300,265441800,9170,9170,9170,9170,0
|
|
20230628,181200,265441800,9170,9170,9170,9170,0
|
|
20230628,181100,265441800,9170,9170,9170,9170,0
|
|
20230628,181000,265441800,9170,9170,9170,9170,0
|
|
20230628,180900,265441800,9170,9170,9170,9170,0
|
|
20230628,180800,265441800,9170,9170,9170,9170,1524
|
|
20230628,180700,265441800,9170,9170,9170,9170,0
|
|
20230628,180600,265441800,9170,9170,9170,9170,0
|
|
20230628,180500,265441800,9170,9170,9170,9170,0
|
|
20230628,180400,265441800,9170,9170,9170,9170,0
|
|
20230628,180300,265441800,9170,9170,9170,9170,0
|
|
20230628,180200,265441800,9170,9170,9170,9170,0
|
|
20230628,180100,265441800,9170,9170,9170,9170,0
|
|
20230628,180000,265441800,9170,9170,9170,9170,0
|
|
20230628,175900,265441800,9170,9170,9170,9170,0
|
|
20230628,175800,265441800,9170,9170,9170,9170,0
|
|
20230628,175700,265441800,9170,9170,9170,9170,0
|
|
20230628,175600,265441800,9170,9170,9170,9170,0
|
|
20230628,175500,265441800,9170,9170,9170,9170,0
|
|
20230628,175400,265441800,9170,9170,9170,9170,0
|
|
20230628,175300,265441800,9170,9170,9170,9170,0
|
|
20230628,175200,265441800,9170,9170,9170,9170,0
|
|
20230628,175100,265441800,9170,9170,9170,9170,0
|
|
20230628,175000,265441800,9170,9170,9170,9170,0
|
|
20230628,174900,265441800,9170,9170,9170,9170,0
|
|
20230628,174800,265441800,9170,9170,9170,9170,0
|
|
20230628,174700,265441800,9170,9170,9170,9170,0
|
|
20230628,174600,265441800,9170,9170,9170,9170,0
|
|
20230628,174500,265441800,9170,9170,9170,9170,0
|
|
20230628,174400,265441800,9170,9170,9170,9170,0
|
|
20230628,174300,265441800,9170,9170,9170,9170,0
|
|
20230628,174200,265441800,9170,9170,9170,9170,0
|
|
20230628,174100,265441800,9170,9170,9170,9170,0
|
|
20230628,174000,265441800,9170,9170,9170,9170,0
|
|
20230628,173900,265441800,9170,9170,9170,9170,0
|
|
20230628,173800,265441800,9170,9170,9170,9170,1524
|
|
20230628,173700,265441800,9170,9170,9170,9170,0
|
|
20230628,173600,265441800,9170,9170,9170,9170,0
|
|
20230628,173500,265441800,9170,9170,9170,9170,0
|
|
20230628,173400,265441800,9170,9170,9170,9170,0
|
|
20230628,173300,265441800,9170,9170,9170,9170,0
|
|
20230628,173200,265441800,9170,9170,9170,9170,0
|
|
20230628,173100,265441800,9170,9170,9170,9170,0
|
|
20230628,173000,265441800,9170,9170,9170,9170,0
|
|
20230628,172900,265441800,9170,9170,9170,9170,0
|
|
20230628,172800,265441800,9170,9170,9170,9170,0
|
|
20230628,172700,265441800,9170,9170,9170,9170,0
|
|
20230628,172600,265441800,9170,9170,9170,9170,0
|
|
20230628,172500,265441800,9170,9170,9170,9170,0
|
|
20230628,172400,265441800,9170,9170,9170,9170,0
|
|
20230628,172300,265441800,9170,9170,9170,9170,0
|
|
20230628,172200,265441800,9170,9170,9170,9170,0
|
|
20230628,172100,265441800,9170,9170,9170,9170,0
|
|
20230628,172000,265441800,9170,9170,9170,9170,0
|
|
20230628,171900,265441800,9170,9170,9170,9170,0
|
|
20230628,171800,265441800,9170,9170,9170,9170,0
|
|
20230628,171700,265441800,9170,9170,9170,9170,0
|
|
20230628,171600,265441800,9170,9170,9170,9170,0
|
|
20230628,171500,265441800,9170,9170,9170,9170,0
|
|
20230628,171400,265441800,9170,9170,9170,9170,0
|
|
20230628,171300,265441800,9170,9170,9170,9170,0
|
|
20230628,171200,265441800,9170,9170,9170,9170,0
|
|
20230628,171100,265441800,9170,9170,9170,9170,0
|
|
20230628,171000,265441800,9170,9170,9170,9170,0
|
|
20230628,170900,265441800,9170,9170,9170,9170,0
|
|
20230628,170800,265441800,9170,9170,9170,9170,1524
|
|
20230628,170700,265441800,9170,9170,9170,9170,0
|
|
20230628,170600,265441800,9170,9170,9170,9170,0
|
|
20230628,170500,265441800,9170,9170,9170,9170,0
|
|
20230628,170400,265441800,9170,9170,9170,9170,0
|
|
20230628,170300,265441800,9170,9170,9170,9170,0
|
|
20230628,170200,265441800,9170,9170,9170,9170,0
|
|
20230628,170100,265441800,9170,9170,9170,9170,0
|
|
20230628,170000,265441800,9170,9170,9170,9170,0
|
|
20230628,165900,265441800,9170,9170,9170,9170,0
|
|
20230628,165800,265441800,9170,9170,9170,9170,0
|
|
20230628,165700,265441800,9170,9170,9170,9170,0
|
|
20230628,165600,265441800,9170,9170,9170,9170,0
|
|
20230628,165500,265441800,9170,9170,9170,9170,0
|
|
20230628,165400,265441800,9170,9170,9170,9170,0
|
|
20230628,165300,265441800,9170,9170,9170,9170,0
|
|
20230628,165200,265441800,9170,9170,9170,9170,0
|
|
20230628,165100,265441800,9170,9170,9170,9170,0
|
|
20230628,165000,265441800,9170,9170,9170,9170,0
|
|
20230628,164900,265441800,9170,9170,9170,9170,0
|
|
20230628,164800,265441800,9170,9170,9170,9170,0
|
|
20230628,164700,265441800,9170,9170,9170,9170,0
|
|
20230628,164600,265441800,9170,9170,9170,9170,0
|
|
20230628,164500,265441800,9170,9170,9170,9170,0
|
|
20230628,164400,265441800,9170,9170,9170,9170,0
|
|
20230628,164300,265441800,9170,9170,9170,9170,0
|
|
20230628,164200,265441800,9170,9170,9170,9170,0
|
|
20230628,164100,265441800,9170,9170,9170,9170,0
|
|
20230628,164000,265441800,9170,9170,9170,9170,0
|
|
20230628,163900,265441800,9170,9170,9170,9170,0
|
|
20230628,163800,265441800,9170,9170,9170,9170,1524
|
|
20230628,163700,265441800,9170,9170,9170,9170,0
|
|
20230628,163600,265441800,9170,9170,9170,9170,0
|
|
20230628,163500,265441800,9170,9170,9170,9170,0
|
|
20230628,163400,265441800,9170,9170,9170,9170,0
|
|
20230628,163300,265441800,9170,9170,9170,9170,0
|
|
20230628,163200,265441800,9170,9170,9170,9170,0
|
|
20230628,163100,265441800,9170,9170,9170,9170,0
|
|
20230628,163000,265441800,9170,9170,9170,9170,0
|
|
20230628,162900,265441800,9170,9170,9170,9170,0
|
|
20230628,162800,265441800,9170,9170,9170,9170,0
|
|
20230628,162700,265441800,9170,9170,9170,9170,0
|
|
20230628,162600,265441800,9170,9170,9170,9170,0
|
|
20230628,162500,265441800,9170,9170,9170,9170,0
|
|
20230628,162400,265441800,9170,9170,9170,9170,0
|
|
20230628,162300,265441800,9170,9170,9170,9170,0
|
|
20230628,162200,265441800,9170,9170,9170,9170,0
|
|
20230628,162100,265441800,9170,9170,9170,9170,0
|
|
20230628,162000,265441800,9170,9170,9170,9170,0
|
|
20230628,161900,265441800,9170,9170,9170,9170,0
|
|
20230628,161800,265441800,9170,9170,9170,9170,0
|
|
20230628,161700,265441800,9170,9170,9170,9170,0
|
|
20230628,161600,265441800,9170,9170,9170,9170,0
|
|
20230628,161500,265441800,9170,9170,9170,9170,0
|
|
20230628,161400,265441800,9170,9170,9170,9170,0
|
|
20230628,161300,265441800,9170,9170,9170,9170,0
|
|
20230628,161200,265441800,9170,9170,9170,9170,0
|
|
20230628,161100,265441800,9170,9170,9170,9170,0
|
|
20230628,161000,265441800,9170,9170,9170,9170,0
|
|
20230628,160900,265441800,9170,9170,9170,9170,0
|
|
20230628,160800,265441800,9170,9170,9170,9170,1524
|
|
20230628,160700,265441800,9170,9170,9170,9170,0
|
|
20230628,160600,265441800,9170,9170,9170,9170,0
|
|
20230628,160500,265441800,9170,9170,9170,9170,0
|
|
20230628,160400,265441800,9170,9170,9170,9170,0
|
|
20230628,160300,265441800,9170,9170,9170,9170,0
|
|
20230628,160200,265441800,9170,9170,9170,9170,0
|
|
20230628,160100,265441800,9170,9170,9170,9170,0
|
|
20230628,160000,265441800,9170,9170,9170,9170,0
|
|
20230628,155900,265441800,9170,9170,9170,9170,0
|
|
20230628,155800,265441800,9170,9170,9170,9170,0
|
|
20230628,155700,265441800,9170,9170,9170,9170,0
|
|
20230628,155600,265441800,9170,9170,9170,9170,0
|
|
20230628,155500,265441800,9170,9170,9170,9170,0
|
|
20230628,155400,265441800,9170,9170,9170,9170,0
|
|
20230628,155300,265441800,9170,9170,9170,9170,0
|
|
20230628,155200,265441800,9170,9170,9170,9170,0
|
|
20230628,155100,265441800,9170,9170,9170,9170,0
|
|
20230628,155000,265441800,9170,9170,9170,9170,0
|
|
20230628,154900,265441800,9170,9170,9170,9170,0
|
|
20230628,154800,265441800,9170,9170,9170,9170,0
|
|
20230628,154700,265441800,9170,9170,9170,9170,0
|
|
20230628,154600,265441800,9170,9170,9170,9170,0
|
|
20230628,154500,265441800,9170,9170,9170,9170,0
|
|
20230628,154400,265441800,9170,9170,9170,9170,0
|
|
20230628,154300,265441800,9170,9170,9170,9170,0
|
|
20230628,154200,265441800,9170,9170,9170,9170,0
|
|
20230628,154100,265441800,9170,9170,9170,9170,0
|
|
20230628,154000,265441800,9170,9170,9170,9170,0
|
|
20230628,153900,265441800,9170,9170,9170,9170,0
|
|
20230628,153800,265441800,9170,9170,9170,9170,1524
|
|
20230628,153700,265441800,9170,9170,9170,9170,0
|
|
20230628,153600,265441800,9170,9170,9170,9170,0
|
|
20230628,153500,265441800,9170,9170,9170,9170,0
|
|
20230628,153400,265441800,9170,9170,9170,9170,0
|
|
20230628,153300,265441800,9170,9170,9170,9170,0
|
|
20230628,153200,265441800,9170,9170,9170,9170,0
|
|
20230628,153100,265441800,9170,9170,9170,9170,0
|
|
20230628,153000,265441800,9170,9170,9170,9170,1524
|
|
20230628,152900,251466720,9180,9180,9180,9180,0
|
|
20230628,152800,251466720,9180,9180,9180,9180,0
|
|
20230628,152700,251466720,9180,9180,9180,9180,0
|
|
20230628,152600,251466720,9180,9180,9180,9180,0
|
|
20230628,152500,251466720,9180,9180,9180,9180,0
|
|
20230628,152400,251466720,9180,9180,9180,9180,0
|
|
20230628,152300,251466720,9180,9180,9180,9180,0
|
|
20230628,152200,251466720,9180,9180,9180,9180,0
|
|
20230628,152100,251466720,9180,9180,9180,9180,0
|
|
20230628,152000,251466720,9180,9180,9180,9180,0
|
|
20230628,151900,251466720,9180,9180,9180,9170,220
|
|
20230628,151800,249448370,9180,9180,9180,9180,0
|
|
20230628,151700,249448370,9180,9180,9180,9180,56
|
|
20230628,151600,248934290,9180,9180,9180,9180,34
|
|
20230628,151500,248622170,9180,9180,9180,9180,0
|
|
20230628,151400,248622170,9180,9180,9180,9180,78
|
|
20230628,151300,247906130,9180,9180,9180,9180,76
|
|
20230628,151200,247208450,9180,9180,9180,9180,0
|
|
20230628,151100,247208450,9180,9180,9180,9180,110
|
|
20230628,151000,246198650,9180,9180,9180,9180,18
|
|
20230628,150900,246033410,9200,9200,9200,9200,0
|
|
20230628,150800,246033410,9200,9200,9200,9200,0
|
|
20230628,150700,246033410,9200,9200,9200,9200,0
|
|
20230628,150600,246033410,9200,9200,9200,9200,0
|
|
20230628,150500,246033410,9200,9200,9200,9200,0
|
|
20230628,150400,246033410,9200,9190,9200,9190,212
|
|
20230628,150300,244085120,9190,9190,9190,9180,217
|
|
20230628,150200,242093030,9190,9190,9190,9180,104
|
|
20230628,150100,241138260,9180,9190,9190,9180,304
|
|
20230628,150000,238347500,9190,9190,9190,9190,1
|
|
20230628,145900,238338310,9200,9200,9200,9200,2
|
|
20230628,145800,238319910,9200,9200,9200,9200,5
|
|
20230628,145700,238273910,9200,9200,9200,9200,2
|
|
20230628,145600,238255510,9190,9190,9190,9190,0
|
|
20230628,145500,238255510,9190,9190,9190,9190,0
|
|
20230628,145400,238255510,9190,9190,9190,9190,16
|
|
20230628,145300,238108470,9190,9190,9190,9190,0
|
|
20230628,145200,238108470,9190,9190,9190,9190,88
|
|
20230628,145100,237299750,9190,9180,9190,9180,50
|
|
20230628,145000,236840740,9190,9190,9190,9190,0
|
|
20230628,144900,236840740,9190,9190,9190,9190,9
|
|
20230628,144800,236758030,9190,9200,9200,9190,13
|
|
20230628,144700,236638550,9210,9210,9210,9210,0
|
|
20230628,144600,236638550,9210,9210,9210,9210,80
|
|
20230628,144500,235901750,9180,9200,9200,9180,106
|
|
20230628,144400,234928640,9210,9210,9210,9210,0
|
|
20230628,144300,234928640,9210,9210,9210,9210,17
|
|
20230628,144200,234772070,9210,9210,9210,9210,1
|
|
20230628,144100,234762860,9180,9180,9180,9180,0
|
|
20230628,144000,234762860,9180,9180,9180,9180,0
|
|
20230628,143900,234762860,9180,9200,9200,9180,12
|
|
20230628,143800,234652670,9180,9180,9180,9180,69
|
|
20230628,143700,234019250,9190,9190,9190,9190,1
|
|
20230628,143600,234010060,9180,9180,9180,9180,0
|
|
20230628,143500,234010060,9180,9180,9180,9180,0
|
|
20230628,143400,234010060,9180,9180,9180,9180,42
|
|
20230628,143300,233624500,9180,9180,9180,9180,0
|
|
20230628,143200,233624500,9180,9180,9180,9180,0
|
|
20230628,143100,233624500,9180,9180,9180,9180,0
|
|
20230628,143000,233624500,9180,9180,9180,9180,75
|
|
20230628,142900,232936000,9190,9190,9190,9190,20
|
|
20230628,142800,232752200,9200,9200,9200,9200,10
|
|
20230628,142700,232660200,9210,9210,9210,9210,1
|
|
20230628,142600,232650990,9180,9180,9180,9180,0
|
|
20230628,142500,232650990,9180,9180,9180,9180,0
|
|
20230628,142400,232650990,9180,9180,9180,9180,0
|
|
20230628,142300,232650990,9180,9180,9180,9180,0
|
|
20230628,142200,232650990,9180,9180,9180,9180,6
|
|
20230628,142100,232595910,9180,9180,9180,9180,12
|
|
20230628,142000,232485750,9170,9210,9210,9170,82
|
|
20230628,141900,231733610,9210,9210,9210,9210,1
|
|
20230628,141800,231724400,9180,9180,9180,9180,26
|
|
20230628,141700,231485720,9210,9210,9210,9210,0
|
|
20230628,141600,231485720,9210,9210,9210,9210,0
|
|
20230628,141500,231485720,9210,9210,9210,9210,0
|
|
20230628,141400,231485720,9210,9210,9210,9210,0
|
|
20230628,141300,231485720,9210,9210,9210,9210,0
|
|
20230628,141200,231485720,9210,9210,9210,9210,1
|
|
20230628,141100,231476510,9180,9180,9180,9180,0
|
|
20230628,141000,231476510,9180,9180,9180,9180,0
|
|
20230628,140900,231476510,9180,9180,9180,9180,1
|
|
20230628,140800,231467330,9180,9180,9180,9180,12
|
|
20230628,140700,231357170,9180,9180,9180,9180,98
|
|
20230628,140600,230457530,9210,9210,9210,9210,0
|
|
20230628,140500,230457530,9210,9210,9210,9210,0
|
|
20230628,140400,230457530,9210,9210,9210,9210,0
|
|
20230628,140300,230457530,9210,9210,9210,9210,1
|
|
20230628,140200,230448320,9190,9190,9190,9190,0
|
|
20230628,140100,230448320,9190,9190,9190,9190,0
|
|
20230628,140000,230448320,9190,9190,9190,9190,43
|
|
20230628,135900,230053150,9170,9170,9170,9170,84
|
|
20230628,135800,229282870,9180,9180,9180,9180,7
|
|
20230628,135700,229218610,9180,9190,9190,9180,128
|
|
20230628,135600,228043500,9190,9190,9190,9190,0
|
|
20230628,135500,228043500,9190,9190,9190,9190,24
|
|
20230628,135400,227822940,9170,9170,9170,9170,0
|
|
20230628,135300,227822940,9170,9170,9170,9170,0
|
|
20230628,135200,227822940,9170,9170,9170,9170,0
|
|
20230628,135100,227822940,9170,9170,9170,9170,0
|
|
20230628,135000,227822940,9170,9170,9170,9170,0
|
|
20230628,134900,227822940,9170,9190,9190,9170,6012
|
|
20230628,134800,172652320,9190,9190,9190,9190,89
|
|
20230628,134700,171834410,9200,9200,9200,9200,0
|
|
20230628,134600,171834410,9200,9200,9200,9200,0
|
|
20230628,134500,171834410,9200,9200,9200,9200,0
|
|
20230628,134400,171834410,9200,9200,9200,9200,0
|
|
20230628,134300,171834410,9200,9200,9200,9200,0
|
|
20230628,134200,171834410,9200,9200,9200,9200,0
|
|
20230628,134100,171834410,9200,9200,9200,9200,100
|
|
20230628,134000,170914410,9200,9190,9200,9190,58
|
|
20230628,133900,170381380,9190,9190,9190,9190,0
|
|
20230628,133800,170381380,9190,9190,9190,9190,0
|
|
20230628,133700,170381380,9190,9190,9190,9190,108
|
|
20230628,133600,169388860,9190,9190,9190,9190,0
|
|
20230628,133500,169388860,9190,9190,9190,9190,39
|
|
20230628,133400,169030450,9190,9190,9190,9190,62
|
|
20230628,133300,168460670,9190,9190,9190,9190,29
|
|
20230628,133200,168194160,9200,9200,9200,9200,0
|
|
20230628,133100,168194160,9200,9200,9200,9200,1
|
|
20230628,133000,168184960,9200,9200,9200,9200,0
|
|
20230628,132900,168184960,9200,9200,9200,9200,1
|
|
20230628,132800,168175760,9190,9190,9190,9190,0
|
|
20230628,132700,168175760,9190,9190,9190,9190,0
|
|
20230628,132600,168175760,9190,9190,9190,9190,104
|
|
20230628,132500,167220000,9200,9200,9200,9200,0
|
|
20230628,132400,167220000,9200,9200,9200,9200,0
|
|
20230628,132300,167220000,9200,9200,9200,9200,9
|
|
20230628,132200,167137200,9200,9200,9200,9200,205
|
|
20230628,132100,165251200,9200,9200,9200,9200,0
|
|
20230628,132000,165251200,9200,9200,9200,9200,0
|
|
20230628,131900,165251200,9200,9200,9200,9200,0
|
|
20230628,131800,165251200,9200,9200,9200,9200,0
|
|
20230628,131700,165251200,9200,9200,9200,9200,0
|
|
20230628,131600,165251200,9200,9200,9200,9200,0
|
|
20230628,131500,165251200,9200,9200,9200,9200,419
|
|
20230628,131400,161396400,9210,9210,9210,9210,0
|
|
20230628,131300,161396400,9210,9210,9210,9210,10
|
|
20230628,131200,161304300,9210,9210,9210,9210,0
|
|
20230628,131100,161304300,9210,9210,9210,9210,0
|
|
20230628,131000,161304300,9210,9210,9210,9210,0
|
|
20230628,130900,161304300,9210,9210,9210,9210,0
|
|
20230628,130800,161304300,9210,9210,9210,9210,0
|
|
20230628,130700,161304300,9210,9210,9210,9210,1
|
|
20230628,130600,161295090,9200,9200,9200,9200,0
|
|
20230628,130500,161295090,9200,9200,9200,9200,0
|
|
20230628,130400,161295090,9200,9200,9200,9200,101
|
|
20230628,130300,160365890,9210,9210,9210,9210,0
|
|
20230628,130200,160365890,9210,9210,9210,9210,0
|
|
20230628,130100,160365890,9210,9210,9210,9210,3
|
|
20230628,130000,160338260,9220,9220,9220,9220,0
|
|
20230628,125900,160338260,9220,9220,9220,9220,0
|
|
20230628,125800,160338260,9220,9220,9220,9220,0
|
|
20230628,125700,160338260,9220,9220,9220,9220,1
|
|
20230628,125600,160329040,9220,9220,9220,9220,0
|
|
20230628,125500,160329040,9220,9220,9220,9220,0
|
|
20230628,125400,160329040,9220,9220,9220,9220,0
|
|
20230628,125300,160329040,9220,9220,9220,9220,0
|
|
20230628,125200,160329040,9220,9220,9220,9220,150
|
|
20230628,125100,158946040,9190,9190,9190,9190,0
|
|
20230628,125000,158946040,9190,9190,9190,9190,0
|
|
20230628,124900,158946040,9190,9190,9190,9190,0
|
|
20230628,124800,158946040,9190,9190,9190,9190,0
|
|
20230628,124700,158946040,9190,9190,9190,9190,11
|
|
20230628,124600,158844950,9200,9200,9200,9200,0
|
|
20230628,124500,158844950,9200,9200,9200,9200,1
|
|
20230628,124400,158835750,9200,9200,9200,9200,0
|
|
20230628,124300,158835750,9200,9200,9200,9200,0
|
|
20230628,124200,158835750,9200,9200,9200,9200,0
|
|
20230628,124100,158835750,9200,9200,9200,9200,1
|
|
20230628,124000,158826550,9200,9200,9200,9200,27
|
|
20230628,123900,158578150,9200,9200,9200,9200,0
|
|
20230628,123800,158578150,9200,9200,9200,9200,0
|
|
20230628,123700,158578150,9200,9200,9200,9200,11
|
|
20230628,123600,158476950,9200,9200,9200,9200,0
|
|
20230628,123500,158476950,9200,9200,9200,9200,0
|
|
20230628,123400,158476950,9200,9200,9200,9200,199
|
|
20230628,123300,156646150,9190,9190,9190,9190,0
|
|
20230628,123200,156646150,9190,9190,9190,9190,0
|
|
20230628,123100,156646150,9190,9190,9190,9190,0
|
|
20230628,123000,156646150,9190,9190,9190,9190,0
|
|
20230628,122900,156646150,9190,9190,9190,9190,0
|
|
20230628,122800,156646150,9190,9190,9190,9190,0
|
|
20230628,122700,156646150,9190,9190,9190,9190,0
|
|
20230628,122600,156646150,9190,9190,9190,9190,0
|
|
20230628,122500,156646150,9190,9190,9190,9190,0
|
|
20230628,122400,156646150,9190,9190,9190,9190,12
|
|
20230628,122300,156535870,9240,9240,9240,9240,0
|
|
20230628,122200,156535870,9240,9240,9240,9240,0
|
|
20230628,122100,156535870,9240,9240,9240,9240,1
|
|
20230628,122000,156526630,9230,9230,9230,9230,0
|
|
20230628,121900,156526630,9230,9220,9230,9220,233
|
|
20230628,121800,154376720,9220,9190,9220,9190,338
|
|
20230628,121700,151265400,9200,9200,9200,9200,184
|
|
20230628,121600,149572600,9180,9180,9180,9180,1
|
|
20230628,121500,149563420,9200,9200,9200,9200,0
|
|
20230628,121400,149563420,9200,9200,9200,9200,0
|
|
20230628,121300,149563420,9200,9200,9200,9200,10
|
|
20230628,121200,149471420,9200,9200,9200,9200,0
|
|
20230628,121100,149471420,9200,9200,9200,9200,0
|
|
20230628,121000,149471420,9200,9200,9200,9200,0
|
|
20230628,120900,149471420,9200,9200,9200,9200,1
|
|
20230628,120800,149462220,9180,9180,9180,9180,0
|
|
20230628,120700,149462220,9180,9180,9180,9180,0
|
|
20230628,120600,149462220,9180,9180,9180,9180,0
|
|
20230628,120500,149462220,9180,9180,9180,9180,94
|
|
20230628,120400,148599300,9180,9180,9180,9180,0
|
|
20230628,120300,148599300,9180,9190,9190,9180,440
|
|
20230628,120200,144555840,9190,9190,9190,9190,0
|
|
20230628,120100,144555840,9190,9190,9190,9190,0
|
|
20230628,120000,144555840,9190,9190,9190,9190,0
|
|
20230628,115900,144555840,9190,9190,9190,9190,0
|
|
20230628,115800,144555840,9190,9190,9190,9190,0
|
|
20230628,115700,144555840,9190,9190,9190,9190,0
|
|
20230628,115600,144555840,9190,9190,9190,9190,0
|
|
20230628,115500,144555840,9190,9190,9190,9190,78
|
|
20230628,115400,143839020,9190,9190,9190,9190,8
|
|
20230628,115300,143765500,9190,9190,9190,9190,0
|
|
20230628,115200,143765500,9190,9190,9190,9190,0
|
|
20230628,115100,143765500,9190,9190,9190,9190,0
|
|
20230628,115000,143765500,9190,9190,9190,9190,23
|
|
20230628,114900,143554130,9190,9190,9190,9190,0
|
|
20230628,114800,143554130,9190,9190,9190,9190,200
|
|
20230628,114700,141716130,9190,9190,9190,9190,4
|
|
20230628,114600,141679370,9190,9180,9190,9180,73
|
|
20230628,114500,141009220,9190,9190,9190,9190,2
|
|
20230628,114400,140990840,9190,9190,9190,9190,0
|
|
20230628,114300,140990840,9190,9190,9190,9190,0
|
|
20230628,114200,140990840,9190,9190,9190,9190,0
|
|
20230628,114100,140990840,9190,9190,9190,9190,8
|
|
20230628,114000,140917320,9190,9190,9190,9190,0
|
|
20230628,113900,140917320,9190,9190,9190,9190,0
|
|
20230628,113800,140917320,9190,9190,9190,9190,2
|
|
20230628,113700,140898940,9190,9190,9190,9190,0
|
|
20230628,113600,140898940,9190,9190,9190,9190,0
|
|
20230628,113500,140898940,9190,9190,9190,9190,4
|
|
20230628,113400,140862180,9180,9180,9180,9180,0
|
|
20230628,113300,140862180,9180,9180,9180,9180,0
|
|
20230628,113200,140862180,9180,9190,9190,9180,105
|
|
20230628,113100,139898270,9190,9190,9190,9190,1
|
|
20230628,113000,139889080,9190,9190,9190,9190,1
|
|
20230628,112900,139879890,9180,9180,9180,9180,0
|
|
20230628,112800,139879890,9180,9180,9180,9180,19
|
|
20230628,112700,139705470,9190,9190,9190,9190,0
|
|
20230628,112600,139705470,9190,9190,9190,9190,556
|
|
20230628,112500,134595830,9190,9190,9190,9190,64
|
|
20230628,112400,134007670,9190,9190,9190,9190,0
|
|
20230628,112300,134007670,9190,9190,9190,9190,0
|
|
20230628,112200,134007670,9190,9190,9190,9190,39
|
|
20230628,112100,133649260,9190,9190,9190,9190,32
|
|
20230628,112000,133355180,9190,9190,9190,9190,596
|
|
20230628,111900,127877940,9180,9180,9180,9180,0
|
|
20230628,111800,127877940,9180,9180,9180,9180,0
|
|
20230628,111700,127877940,9180,9180,9180,9180,74
|
|
20230628,111600,127198620,9190,9190,9190,9190,0
|
|
20230628,111500,127198620,9190,9190,9190,9190,0
|
|
20230628,111400,127198620,9190,9190,9190,9190,0
|
|
20230628,111300,127198620,9190,9190,9190,9190,100
|
|
20230628,111200,126279620,9190,9190,9190,9190,0
|
|
20230628,111100,126279620,9190,9190,9190,9190,1277
|
|
20230628,111000,114543990,9190,9190,9190,9190,0
|
|
20230628,110900,114543990,9190,9190,9190,9190,73
|
|
20230628,110800,113873120,9190,9190,9190,9190,0
|
|
20230628,110700,113873120,9190,9190,9190,9190,0
|
|
20230628,110600,113873120,9190,9190,9190,9190,0
|
|
20230628,110500,113873120,9190,9190,9190,9190,10
|
|
20230628,110400,113781220,9190,9190,9190,9190,0
|
|
20230628,110300,113781220,9190,9190,9190,9190,0
|
|
20230628,110200,113781220,9190,9190,9190,9190,14
|
|
20230628,110100,113652560,9190,9190,9190,9190,5
|
|
20230628,110000,113606610,9190,9190,9190,9190,95
|
|
20230628,105900,112733560,9210,9210,9210,9210,0
|
|
20230628,105800,112733560,9210,9210,9210,9210,0
|
|
20230628,105700,112733560,9210,9210,9210,9210,0
|
|
20230628,105600,112733560,9210,9210,9210,9210,0
|
|
20230628,105500,112733560,9210,9210,9210,9210,0
|
|
20230628,105400,112733560,9210,9210,9210,9210,0
|
|
20230628,105300,112733560,9210,9210,9210,9210,4
|
|
20230628,105200,112696720,9210,9180,9210,9180,94
|
|
20230628,105100,111833770,9180,9180,9180,9180,72
|
|
20230628,105000,111172810,9180,9180,9180,9180,0
|
|
20230628,104900,111172810,9180,9180,9180,9180,0
|
|
20230628,104800,111172810,9180,9180,9180,9180,0
|
|
20230628,104700,111172810,9180,9180,9180,9180,30
|
|
20230628,104600,110897410,9180,9180,9180,9180,67
|
|
20230628,104500,110282350,9170,9170,9170,9170,0
|
|
20230628,104400,110282350,9170,9170,9170,9170,0
|
|
20230628,104300,110282350,9170,9170,9170,9170,0
|
|
20230628,104200,110282350,9170,9170,9170,9170,0
|
|
20230628,104100,110282350,9170,9180,9210,9170,79
|
|
20230628,104000,109557180,9180,9180,9180,9180,251
|
|
20230628,103900,107253000,9180,9180,9180,9180,79
|
|
20230628,103800,106527780,9180,9180,9180,9180,15
|
|
20230628,103700,106390080,9180,9180,9180,9180,0
|
|
20230628,103600,106390080,9180,9180,9180,9180,0
|
|
20230628,103500,106390080,9180,9180,9180,9180,0
|
|
20230628,103400,106390080,9180,9180,9180,9180,100
|
|
20230628,103300,105472080,9180,9180,9180,9180,0
|
|
20230628,103200,105472080,9180,9180,9180,9180,84
|
|
20230628,103100,104700960,9180,9180,9180,9180,0
|
|
20230628,103000,104700960,9180,9180,9180,9180,17
|
|
20230628,102900,104544900,9180,9180,9180,9180,632
|
|
20230628,102800,98743140,9190,9190,9190,9190,0
|
|
20230628,102700,98743140,9190,9190,9190,9190,0
|
|
20230628,102600,98743140,9190,9190,9190,9190,121
|
|
20230628,102500,97631150,9190,9190,9190,9190,10
|
|
20230628,102400,97539250,9190,9190,9190,9190,0
|
|
20230628,102300,97539250,9190,9200,9200,9190,168
|
|
20230628,102200,95994910,9210,9210,9210,9210,0
|
|
20230628,102100,95994910,9210,9210,9210,9210,10
|
|
20230628,102000,95902810,9210,9210,9210,9210,0
|
|
20230628,101900,95902810,9210,9210,9210,9210,0
|
|
20230628,101800,95902810,9210,9210,9210,9210,0
|
|
20230628,101700,95902810,9210,9210,9210,9210,294
|
|
20230628,101600,93195070,9210,9210,9210,9210,0
|
|
20230628,101500,93195070,9210,9210,9210,9210,0
|
|
20230628,101400,93195070,9210,9210,9210,9210,9
|
|
20230628,101300,93112180,9210,9210,9210,9210,0
|
|
20230628,101200,93112180,9210,9210,9210,9210,0
|
|
20230628,101100,93112180,9210,9210,9210,9210,0
|
|
20230628,101000,93112180,9210,9210,9210,9210,0
|
|
20230628,100900,93112180,9210,9210,9210,9210,0
|
|
20230628,100800,93112180,9210,9210,9210,9210,0
|
|
20230628,100700,93112180,9210,9240,9240,9210,216
|
|
20230628,100600,91121500,9290,9290,9290,9290,0
|
|
20230628,100500,91121500,9290,9290,9290,9290,0
|
|
20230628,100400,91121500,9290,9290,9290,9290,0
|
|
20230628,100300,91121500,9290,9290,9290,9290,732
|
|
20230628,100200,84321220,9290,9290,9290,9280,290
|
|
20230628,100100,81627720,9300,9220,9300,9220,4500
|
|
20230628,100000,39833660,9180,9230,9230,9180,11
|
|
20230628,095900,39732630,9180,9180,9180,9180,17
|
|
20230628,095800,39576570,9180,9180,9180,9180,0
|
|
20230628,095700,39576570,9180,9180,9180,9180,0
|
|
20230628,095600,39576570,9180,9180,9180,9180,0
|
|
20230628,095500,39576570,9180,9180,9180,9180,46
|
|
20230628,095400,39154290,9250,9250,9250,9250,0
|
|
20230628,095300,39154290,9250,9250,9250,9250,0
|
|
20230628,095200,39154290,9250,9250,9250,9250,0
|
|
20230628,095100,39154290,9250,9250,9250,9250,0
|
|
20230628,095000,39154290,9250,9250,9250,9250,0
|
|
20230628,094900,39154290,9250,9250,9250,9250,0
|
|
20230628,094800,39154290,9250,9220,9250,9220,200
|
|
20230628,094700,37306330,9220,9220,9220,9220,0
|
|
20230628,094600,37306330,9220,9220,9220,9220,7
|
|
20230628,094500,37241790,9190,9170,9190,9170,375
|
|
20230628,094400,33801960,9170,9180,9180,9170,1225
|
|
20230628,094300,22566840,9180,9180,9180,9180,500
|
|
20230628,094200,17976840,9190,9190,9190,9190,446
|
|
20230628,094100,13878100,9190,9190,9190,9190,0
|
|
20230628,094000,13878100,9190,9200,9200,9190,34
|
|
20230628,093900,13565330,9230,9230,9230,9230,0
|
|
20230628,093800,13565330,9230,9230,9230,9230,0
|
|
20230628,093700,13565330,9230,9230,9230,9230,1
|
|
20230628,093600,13556100,9200,9200,9200,9200,0
|
|
20230628,093500,13556100,9200,9200,9200,9200,0
|
|
20230628,093400,13556100,9200,9200,9200,9200,50
|
|
20230628,093300,13096100,9200,9190,9200,9190,104
|
|
20230628,093200,12139350,9190,9190,9190,9190,104
|
|
20230628,093100,11183590,9180,9180,9180,9180,115
|
|
20230628,093000,10127890,9180,9180,9180,9180,103
|
|
20230628,092900,9182350,9180,9180,9180,9180,100
|
|
20230628,092800,8264350,9190,9190,9190,9190,0
|
|
20230628,092700,8264350,9190,9180,9190,9180,23
|
|
20230628,092600,8053180,9180,9180,9180,9180,10
|
|
20230628,092500,7961380,9180,9180,9180,9180,0
|
|
20230628,092400,7961380,9180,9180,9180,9180,120
|
|
20230628,092300,6859780,9190,9190,9190,9190,0
|
|
20230628,092200,6859780,9190,9190,9190,9190,74
|
|
20230628,092100,6179720,9190,9190,9190,9190,0
|
|
20230628,092000,6179720,9190,9190,9190,9190,0
|
|
20230628,091900,6179720,9190,9190,9190,9190,0
|
|
20230628,091800,6179720,9190,9190,9190,9190,0
|
|
20230628,091700,6179720,9190,9190,9190,9190,30
|
|
20230628,091600,5904020,9180,9180,9180,9180,0
|
|
20230628,091500,5904020,9180,9180,9180,9180,63
|
|
20230628,091400,5325680,9180,9180,9180,9180,64
|
|
20230628,091300,4738160,9180,9180,9180,9180,2
|
|
20230628,091200,4719800,9190,9200,9200,9190,442
|
|
20230628,091100,654160,9210,9210,9210,9210,0
|
|
20230628,091000,654160,9210,9210,9210,9210,0
|
|
20230628,090900,654160,9210,9210,9210,9210,1
|
|
20230628,090800,644950,9240,9240,9240,9240,2
|
|
20230628,090700,626470,9240,9240,9240,9240,10
|
|
20230628,090600,534070,9240,9240,9240,9240,1
|
|
20230628,090500,524830,9240,9240,9240,9240,1
|
|
20230628,090400,515590,9260,9260,9260,9260,0
|
|
20230628,090300,515590,9260,9230,9260,9230,12
|
|
20230628,090200,404800,9200,9200,9200,9200,0
|
|
20230628,090100,404800,9200,9200,9200,9200,0
|
|
20230628,090000,404800,9200,9200,9200,9200,44
|