655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195200,525731950,13630,13630,13630,13630,2080
|
|
20230628,195100,525731950,13630,13630,13630,13630,0
|
|
20230628,195000,525731950,13630,13630,13630,13630,0
|
|
20230628,194900,525731950,13630,13630,13630,13630,0
|
|
20230628,194800,525731950,13630,13630,13630,13630,0
|
|
20230628,194700,525731950,13630,13630,13630,13630,0
|
|
20230628,194600,525731950,13630,13630,13630,13630,0
|
|
20230628,194500,525731950,13630,13630,13630,13630,0
|
|
20230628,194400,525731950,13630,13630,13630,13630,0
|
|
20230628,194300,525731950,13630,13630,13630,13630,0
|
|
20230628,194200,525731950,13630,13630,13630,13630,0
|
|
20230628,194100,525731950,13630,13630,13630,13630,0
|
|
20230628,194000,525731950,13630,13630,13630,13630,0
|
|
20230628,193900,525731950,13630,13630,13630,13630,0
|
|
20230628,193800,525731950,13630,13630,13630,13630,0
|
|
20230628,193700,525731950,13630,13630,13630,13630,0
|
|
20230628,193600,525731950,13630,13630,13630,13630,0
|
|
20230628,193500,525731950,13630,13630,13630,13630,0
|
|
20230628,193400,525731950,13630,13630,13630,13630,0
|
|
20230628,193300,525731950,13630,13630,13630,13630,0
|
|
20230628,193200,525731950,13630,13630,13630,13630,0
|
|
20230628,193100,525731950,13630,13630,13630,13630,0
|
|
20230628,193000,525731950,13630,13630,13630,13630,0
|
|
20230628,192900,525731950,13630,13630,13630,13630,0
|
|
20230628,192800,525731950,13630,13630,13630,13630,0
|
|
20230628,192700,525731950,13630,13630,13630,13630,0
|
|
20230628,192600,525731950,13630,13630,13630,13630,0
|
|
20230628,192500,525731950,13630,13630,13630,13630,0
|
|
20230628,192400,525731950,13630,13630,13630,13630,0
|
|
20230628,192300,525731950,13630,13630,13630,13630,0
|
|
20230628,192200,525731950,13630,13630,13630,13630,2080
|
|
20230628,192100,525731950,13630,13630,13630,13630,0
|
|
20230628,192000,525731950,13630,13630,13630,13630,0
|
|
20230628,191900,525731950,13630,13630,13630,13630,0
|
|
20230628,191800,525731950,13630,13630,13630,13630,0
|
|
20230628,191700,525731950,13630,13630,13630,13630,0
|
|
20230628,191600,525731950,13630,13630,13630,13630,0
|
|
20230628,191500,525731950,13630,13630,13630,13630,0
|
|
20230628,191400,525731950,13630,13630,13630,13630,0
|
|
20230628,191300,525731950,13630,13630,13630,13630,0
|
|
20230628,191200,525731950,13630,13630,13630,13630,0
|
|
20230628,191100,525731950,13630,13630,13630,13630,0
|
|
20230628,191000,525731950,13630,13630,13630,13630,0
|
|
20230628,190900,525731950,13630,13630,13630,13630,0
|
|
20230628,190800,525731950,13630,13630,13630,13630,0
|
|
20230628,190700,525731950,13630,13630,13630,13630,0
|
|
20230628,190600,525731950,13630,13630,13630,13630,0
|
|
20230628,190500,525731950,13630,13630,13630,13630,0
|
|
20230628,190400,525731950,13630,13630,13630,13630,0
|
|
20230628,190300,525731950,13630,13630,13630,13630,0
|
|
20230628,190200,525731950,13630,13630,13630,13630,0
|
|
20230628,190100,525731950,13630,13630,13630,13630,0
|
|
20230628,190000,525731950,13630,13630,13630,13630,0
|
|
20230628,185900,525731950,13630,13630,13630,13630,0
|
|
20230628,185800,525731950,13630,13630,13630,13630,0
|
|
20230628,185700,525731950,13630,13630,13630,13630,0
|
|
20230628,185600,525731950,13630,13630,13630,13630,0
|
|
20230628,185500,525731950,13630,13630,13630,13630,0
|
|
20230628,185400,525731950,13630,13630,13630,13630,0
|
|
20230628,185300,525731950,13630,13630,13630,13630,0
|
|
20230628,185200,525731950,13630,13630,13630,13630,2080
|
|
20230628,185100,525731950,13630,13630,13630,13630,0
|
|
20230628,185000,525731950,13630,13630,13630,13630,0
|
|
20230628,184900,525731950,13630,13630,13630,13630,0
|
|
20230628,184800,525731950,13630,13630,13630,13630,0
|
|
20230628,184700,525731950,13630,13630,13630,13630,0
|
|
20230628,184600,525731950,13630,13630,13630,13630,0
|
|
20230628,184500,525731950,13630,13630,13630,13630,0
|
|
20230628,184400,525731950,13630,13630,13630,13630,0
|
|
20230628,184300,525731950,13630,13630,13630,13630,0
|
|
20230628,184200,525731950,13630,13630,13630,13630,0
|
|
20230628,184100,525731950,13630,13630,13630,13630,0
|
|
20230628,184000,525731950,13630,13630,13630,13630,0
|
|
20230628,183900,525731950,13630,13630,13630,13630,0
|
|
20230628,183800,525731950,13630,13630,13630,13630,0
|
|
20230628,183700,525731950,13630,13630,13630,13630,0
|
|
20230628,183600,525731950,13630,13630,13630,13630,0
|
|
20230628,183500,525731950,13630,13630,13630,13630,0
|
|
20230628,183400,525731950,13630,13630,13630,13630,0
|
|
20230628,183300,525731950,13630,13630,13630,13630,0
|
|
20230628,183200,525731950,13630,13630,13630,13630,0
|
|
20230628,183100,525731950,13630,13630,13630,13630,0
|
|
20230628,183000,525731950,13630,13630,13630,13630,0
|
|
20230628,182900,525731950,13630,13630,13630,13630,0
|
|
20230628,182800,525731950,13630,13630,13630,13630,0
|
|
20230628,182700,525731950,13630,13630,13630,13630,0
|
|
20230628,182600,525731950,13630,13630,13630,13630,0
|
|
20230628,182500,525731950,13630,13630,13630,13630,0
|
|
20230628,182400,525731950,13630,13630,13630,13630,0
|
|
20230628,182300,525731950,13630,13630,13630,13630,0
|
|
20230628,182200,525731950,13630,13630,13630,13630,2080
|
|
20230628,182100,525731950,13630,13630,13630,13630,0
|
|
20230628,182000,525731950,13630,13630,13630,13630,0
|
|
20230628,181900,525731950,13630,13630,13630,13630,0
|
|
20230628,181800,525731950,13630,13630,13630,13630,0
|
|
20230628,181700,525731950,13630,13630,13630,13630,0
|
|
20230628,181600,525731950,13630,13630,13630,13630,0
|
|
20230628,181500,525731950,13630,13630,13630,13630,0
|
|
20230628,181400,525731950,13630,13630,13630,13630,0
|
|
20230628,181300,525731950,13630,13630,13630,13630,0
|
|
20230628,181200,525731950,13630,13630,13630,13630,0
|
|
20230628,181100,525731950,13630,13630,13630,13630,0
|
|
20230628,181000,525731950,13630,13630,13630,13630,0
|
|
20230628,180900,525731950,13630,13630,13630,13630,0
|
|
20230628,180800,525731950,13630,13630,13630,13630,0
|
|
20230628,180700,525731950,13630,13630,13630,13630,0
|
|
20230628,180600,525731950,13630,13630,13630,13630,0
|
|
20230628,180500,525731950,13630,13630,13630,13630,0
|
|
20230628,180400,525731950,13630,13630,13630,13630,0
|
|
20230628,180300,525731950,13630,13630,13630,13630,0
|
|
20230628,180200,525731950,13630,13630,13630,13630,0
|
|
20230628,180100,525731950,13630,13630,13630,13630,0
|
|
20230628,180000,525731950,13630,13630,13630,13630,0
|
|
20230628,175900,525731950,13630,13630,13630,13630,0
|
|
20230628,175800,525731950,13630,13630,13630,13630,0
|
|
20230628,175700,525731950,13630,13630,13630,13630,0
|
|
20230628,175600,525731950,13630,13630,13630,13630,0
|
|
20230628,175500,525731950,13630,13630,13630,13630,0
|
|
20230628,175400,525731950,13630,13630,13630,13630,0
|
|
20230628,175300,525731950,13630,13630,13630,13630,0
|
|
20230628,175200,525731950,13630,13630,13630,13630,2080
|
|
20230628,175100,525731950,13630,13630,13630,13630,0
|
|
20230628,175000,525731950,13630,13630,13630,13630,0
|
|
20230628,174900,525731950,13630,13630,13630,13630,0
|
|
20230628,174800,525731950,13630,13630,13630,13630,0
|
|
20230628,174700,525731950,13630,13630,13630,13630,0
|
|
20230628,174600,525731950,13630,13630,13630,13630,0
|
|
20230628,174500,525731950,13630,13630,13630,13630,0
|
|
20230628,174400,525731950,13630,13630,13630,13630,0
|
|
20230628,174300,525731950,13630,13630,13630,13630,0
|
|
20230628,174200,525731950,13630,13630,13630,13630,0
|
|
20230628,174100,525731950,13630,13630,13630,13630,0
|
|
20230628,174000,525731950,13630,13630,13630,13630,0
|
|
20230628,173900,525731950,13630,13630,13630,13630,0
|
|
20230628,173800,525731950,13630,13630,13630,13630,0
|
|
20230628,173700,525731950,13630,13630,13630,13630,0
|
|
20230628,173600,525731950,13630,13630,13630,13630,0
|
|
20230628,173500,525731950,13630,13630,13630,13630,0
|
|
20230628,173400,525731950,13630,13630,13630,13630,0
|
|
20230628,173300,525731950,13630,13630,13630,13630,0
|
|
20230628,173200,525731950,13630,13630,13630,13630,0
|
|
20230628,173100,525731950,13630,13630,13630,13630,0
|
|
20230628,173000,525731950,13630,13630,13630,13630,0
|
|
20230628,172900,525731950,13630,13630,13630,13630,0
|
|
20230628,172800,525731950,13630,13630,13630,13630,0
|
|
20230628,172700,525731950,13630,13630,13630,13630,0
|
|
20230628,172600,525731950,13630,13630,13630,13630,0
|
|
20230628,172500,525731950,13630,13630,13630,13630,0
|
|
20230628,172400,525731950,13630,13630,13630,13630,0
|
|
20230628,172300,525731950,13630,13630,13630,13630,0
|
|
20230628,172200,525731950,13630,13630,13630,13630,2080
|
|
20230628,172100,525731950,13630,13630,13630,13630,0
|
|
20230628,172000,525731950,13630,13630,13630,13630,0
|
|
20230628,171900,525731950,13630,13630,13630,13630,0
|
|
20230628,171800,525731950,13630,13630,13630,13630,0
|
|
20230628,171700,525731950,13630,13630,13630,13630,0
|
|
20230628,171600,525731950,13630,13630,13630,13630,0
|
|
20230628,171500,525731950,13630,13630,13630,13630,0
|
|
20230628,171400,525731950,13630,13630,13630,13630,0
|
|
20230628,171300,525731950,13630,13630,13630,13630,0
|
|
20230628,171200,525731950,13630,13630,13630,13630,0
|
|
20230628,171100,525731950,13630,13630,13630,13630,0
|
|
20230628,171000,525731950,13630,13630,13630,13630,0
|
|
20230628,170900,525731950,13630,13630,13630,13630,0
|
|
20230628,170800,525731950,13630,13630,13630,13630,0
|
|
20230628,170700,525731950,13630,13630,13630,13630,0
|
|
20230628,170600,525731950,13630,13630,13630,13630,0
|
|
20230628,170500,525731950,13630,13630,13630,13630,0
|
|
20230628,170400,525731950,13630,13630,13630,13630,0
|
|
20230628,170300,525731950,13630,13630,13630,13630,0
|
|
20230628,170200,525731950,13630,13630,13630,13630,0
|
|
20230628,170100,525731950,13630,13630,13630,13630,0
|
|
20230628,170000,525731950,13630,13630,13630,13630,0
|
|
20230628,165900,525731950,13630,13630,13630,13630,0
|
|
20230628,165800,525731950,13630,13630,13630,13630,0
|
|
20230628,165700,525731950,13630,13630,13630,13630,0
|
|
20230628,165600,525731950,13630,13630,13630,13630,0
|
|
20230628,165500,525731950,13630,13630,13630,13630,0
|
|
20230628,165400,525731950,13630,13630,13630,13630,0
|
|
20230628,165300,525731950,13630,13630,13630,13630,0
|
|
20230628,165200,525731950,13630,13630,13630,13630,2080
|
|
20230628,165100,525731950,13630,13630,13630,13630,0
|
|
20230628,165000,525731950,13630,13630,13630,13630,0
|
|
20230628,164900,525731950,13630,13630,13630,13630,0
|
|
20230628,164800,525731950,13630,13630,13630,13630,0
|
|
20230628,164700,525731950,13630,13630,13630,13630,0
|
|
20230628,164600,525731950,13630,13630,13630,13630,0
|
|
20230628,164500,525731950,13630,13630,13630,13630,0
|
|
20230628,164400,525731950,13630,13630,13630,13630,0
|
|
20230628,164300,525731950,13630,13630,13630,13630,0
|
|
20230628,164200,525731950,13630,13630,13630,13630,0
|
|
20230628,164100,525731950,13630,13630,13630,13630,0
|
|
20230628,164000,525731950,13630,13630,13630,13630,0
|
|
20230628,163900,525731950,13630,13630,13630,13630,0
|
|
20230628,163800,525731950,13630,13630,13630,13630,0
|
|
20230628,163700,525731950,13630,13630,13630,13630,0
|
|
20230628,163600,525731950,13630,13630,13630,13630,0
|
|
20230628,163500,525731950,13630,13630,13630,13630,0
|
|
20230628,163400,525731950,13630,13630,13630,13630,0
|
|
20230628,163300,525731950,13630,13630,13630,13630,0
|
|
20230628,163200,525731950,13630,13630,13630,13630,0
|
|
20230628,163100,525731950,13630,13630,13630,13630,0
|
|
20230628,163000,525731950,13630,13630,13630,13630,0
|
|
20230628,162900,525731950,13630,13630,13630,13630,0
|
|
20230628,162800,525731950,13630,13630,13630,13630,0
|
|
20230628,162700,525731950,13630,13630,13630,13630,0
|
|
20230628,162600,525731950,13630,13630,13630,13630,0
|
|
20230628,162500,525731950,13630,13630,13630,13630,0
|
|
20230628,162400,525731950,13630,13630,13630,13630,0
|
|
20230628,162300,525731950,13630,13630,13630,13630,0
|
|
20230628,162200,525731950,13630,13630,13630,13630,2080
|
|
20230628,162100,525731950,13630,13630,13630,13630,0
|
|
20230628,162000,525731950,13630,13630,13630,13630,0
|
|
20230628,161900,525731950,13630,13630,13630,13630,0
|
|
20230628,161800,525731950,13630,13630,13630,13630,0
|
|
20230628,161700,525731950,13630,13630,13630,13630,0
|
|
20230628,161600,525731950,13630,13630,13630,13630,0
|
|
20230628,161500,525731950,13630,13630,13630,13630,0
|
|
20230628,161400,525731950,13630,13630,13630,13630,0
|
|
20230628,161300,525731950,13630,13630,13630,13630,0
|
|
20230628,161200,525731950,13630,13630,13630,13630,0
|
|
20230628,161100,525731950,13630,13630,13630,13630,0
|
|
20230628,161000,525731950,13630,13630,13630,13630,0
|
|
20230628,160900,525731950,13630,13630,13630,13630,0
|
|
20230628,160800,525731950,13630,13630,13630,13630,0
|
|
20230628,160700,525731950,13630,13630,13630,13630,0
|
|
20230628,160600,525731950,13630,13630,13630,13630,0
|
|
20230628,160500,525731950,13630,13630,13630,13630,0
|
|
20230628,160400,525731950,13630,13630,13630,13630,0
|
|
20230628,160300,525731950,13630,13630,13630,13630,0
|
|
20230628,160200,525731950,13630,13630,13630,13630,0
|
|
20230628,160100,525731950,13630,13630,13630,13630,0
|
|
20230628,160000,525731950,13630,13630,13630,13630,0
|
|
20230628,155900,525731950,13630,13630,13630,13630,0
|
|
20230628,155800,525731950,13630,13630,13630,13630,0
|
|
20230628,155700,525731950,13630,13630,13630,13630,0
|
|
20230628,155600,525731950,13630,13630,13630,13630,0
|
|
20230628,155500,525731950,13630,13630,13630,13630,0
|
|
20230628,155400,525731950,13630,13630,13630,13630,0
|
|
20230628,155300,525731950,13630,13630,13630,13630,0
|
|
20230628,155200,525731950,13630,13630,13630,13630,2080
|
|
20230628,155100,525731950,13630,13630,13630,13630,0
|
|
20230628,155000,525731950,13630,13630,13630,13630,0
|
|
20230628,154900,525731950,13630,13630,13630,13630,0
|
|
20230628,154800,525731950,13630,13630,13630,13630,0
|
|
20230628,154700,525731950,13630,13630,13630,13630,0
|
|
20230628,154600,525731950,13630,13630,13630,13630,0
|
|
20230628,154500,525731950,13630,13630,13630,13630,0
|
|
20230628,154400,525731950,13630,13630,13630,13630,0
|
|
20230628,154300,525731950,13630,13630,13630,13630,0
|
|
20230628,154200,525731950,13630,13630,13630,13630,0
|
|
20230628,154100,525731950,13630,13630,13630,13630,0
|
|
20230628,154000,525731950,13630,13630,13630,13630,0
|
|
20230628,153900,525731950,13630,13630,13630,13630,0
|
|
20230628,153800,525731950,13630,13630,13630,13630,0
|
|
20230628,153700,525731950,13630,13630,13630,13630,0
|
|
20230628,153600,525731950,13630,13630,13630,13630,0
|
|
20230628,153500,525731950,13630,13630,13630,13630,0
|
|
20230628,153400,525731950,13630,13630,13630,13630,0
|
|
20230628,153300,525731950,13630,13630,13630,13630,0
|
|
20230628,153200,525731950,13630,13630,13630,13630,0
|
|
20230628,153100,525731950,13630,13630,13630,13630,0
|
|
20230628,153000,525731950,13630,13630,13630,13630,2080
|
|
20230628,152900,497381550,13570,13570,13570,13570,0
|
|
20230628,152800,497381550,13570,13570,13570,13570,0
|
|
20230628,152700,497381550,13570,13570,13570,13570,0
|
|
20230628,152600,497381550,13570,13570,13570,13570,0
|
|
20230628,152500,497381550,13570,13570,13570,13570,0
|
|
20230628,152400,497381550,13570,13570,13570,13570,0
|
|
20230628,152300,497381550,13570,13570,13570,13570,0
|
|
20230628,152200,497381550,13570,13570,13570,13570,0
|
|
20230628,152100,497381550,13570,13570,13570,13570,0
|
|
20230628,152000,497381550,13570,13570,13570,13570,0
|
|
20230628,151900,497381550,13570,13600,13600,13530,829
|
|
20230628,151800,486112080,13590,13570,13590,13570,386
|
|
20230628,151700,480866360,13570,13560,13590,13560,956
|
|
20230628,151600,467889070,13560,13560,13560,13560,359
|
|
20230628,151500,463021030,13560,13560,13560,13560,225
|
|
20230628,151400,459970030,13560,13510,13560,13510,358
|
|
20230628,151300,455122700,13510,13510,13510,13510,5
|
|
20230628,151200,455055150,13510,13510,13510,13510,0
|
|
20230628,151100,455055150,13510,13510,13510,13510,0
|
|
20230628,151000,455055150,13510,13500,13510,13500,703
|
|
20230628,150900,445562340,13500,13500,13500,13500,59
|
|
20230628,150800,444765840,13500,13480,13500,13480,1172
|
|
20230628,150700,428956190,13480,13480,13480,13480,73
|
|
20230628,150600,427972150,13490,13480,13490,13480,61
|
|
20230628,150500,427149270,13480,13480,13480,13480,44
|
|
20230628,150400,426556150,13480,13450,13480,13450,1264
|
|
20230628,150300,409524490,13440,13440,13440,13440,32
|
|
20230628,150200,409094410,13440,13440,13440,13440,2
|
|
20230628,150100,409067530,13450,13450,13450,13450,250
|
|
20230628,150000,405705030,13450,13450,13450,13450,3
|
|
20230628,145900,405664680,13450,13450,13450,13450,0
|
|
20230628,145800,405664680,13450,13450,13450,13450,2
|
|
20230628,145700,405637780,13450,13450,13450,13450,74
|
|
20230628,145600,404642480,13450,13450,13450,13450,0
|
|
20230628,145500,404642480,13450,13450,13450,13450,74
|
|
20230628,145400,403647180,13450,13450,13450,13450,0
|
|
20230628,145300,403647180,13450,13450,13450,13450,1
|
|
20230628,145200,403633730,13410,13410,13410,13410,17
|
|
20230628,145100,403405760,13410,13410,13410,13410,418
|
|
20230628,145000,397800380,13460,13460,13460,13460,0
|
|
20230628,144900,397800380,13460,13460,13460,13460,0
|
|
20230628,144800,397800380,13460,13460,13460,13460,0
|
|
20230628,144700,397800380,13460,13460,13460,13460,0
|
|
20230628,144600,397800380,13460,13460,13460,13460,0
|
|
20230628,144500,397800380,13460,13460,13460,13460,1
|
|
20230628,144400,397786920,13400,13400,13400,13400,0
|
|
20230628,144300,397786920,13400,13400,13400,13400,0
|
|
20230628,144200,397786920,13400,13400,13400,13400,0
|
|
20230628,144100,397786920,13400,13400,13400,13400,0
|
|
20230628,144000,397786920,13400,13400,13400,13400,0
|
|
20230628,143900,397786920,13400,13400,13400,13400,0
|
|
20230628,143800,397786920,13400,13400,13400,13400,0
|
|
20230628,143700,397786920,13400,13420,13420,13400,144
|
|
20230628,143600,395856660,13460,13460,13460,13460,0
|
|
20230628,143500,395856660,13460,13460,13460,13460,0
|
|
20230628,143400,395856660,13460,13450,13460,13450,7
|
|
20230628,143300,395762490,13460,13460,13460,13460,0
|
|
20230628,143200,395762490,13460,13460,13460,13460,0
|
|
20230628,143100,395762490,13460,13460,13460,13460,2
|
|
20230628,143000,395735570,13420,13420,13420,13420,0
|
|
20230628,142900,395735570,13420,13420,13420,13420,6
|
|
20230628,142800,395655050,13470,13470,13470,13470,0
|
|
20230628,142700,395655050,13470,13470,13470,13470,25
|
|
20230628,142600,395318300,13470,13470,13470,13470,1
|
|
20230628,142500,395304830,13470,13470,13470,13470,0
|
|
20230628,142400,395304830,13470,13470,13470,13470,0
|
|
20230628,142300,395304830,13470,13470,13470,13470,1
|
|
20230628,142200,395291360,13410,13410,13410,13410,0
|
|
20230628,142100,395291360,13410,13410,13410,13410,0
|
|
20230628,142000,395291360,13410,13410,13410,13410,0
|
|
20230628,141900,395291360,13410,13420,13420,13410,200
|
|
20230628,141800,392607940,13420,13450,13450,13420,158
|
|
20230628,141700,390486620,13480,13480,13480,13480,0
|
|
20230628,141600,390486620,13480,13480,13480,13480,0
|
|
20230628,141500,390486620,13480,13480,13480,13480,0
|
|
20230628,141400,390486620,13480,13480,13480,13480,0
|
|
20230628,141300,390486620,13480,13480,13480,13480,0
|
|
20230628,141200,390486620,13480,13480,13480,13480,0
|
|
20230628,141100,390486620,13480,13480,13480,13480,0
|
|
20230628,141000,390486620,13480,13480,13480,13480,0
|
|
20230628,140900,390486620,13480,13480,13480,13480,83
|
|
20230628,140800,389367780,13470,13470,13470,13470,171
|
|
20230628,140700,387064410,13470,13470,13470,13470,0
|
|
20230628,140600,387064410,13470,13470,13470,13470,0
|
|
20230628,140500,387064410,13470,13470,13470,13470,0
|
|
20230628,140400,387064410,13470,13430,13470,13430,1907
|
|
20230628,140300,361418640,13430,13430,13430,13430,0
|
|
20230628,140200,361418640,13430,13430,13430,13430,2
|
|
20230628,140100,361391780,13430,13430,13430,13430,0
|
|
20230628,140000,361391780,13430,13430,13430,13430,0
|
|
20230628,135900,361391780,13430,13410,13430,13410,15
|
|
20230628,135800,361190410,13410,13410,13410,13410,0
|
|
20230628,135700,361190410,13410,13410,13410,13410,0
|
|
20230628,135600,361190410,13410,13390,13410,13390,104
|
|
20230628,135500,359796650,13400,13400,13400,13400,166
|
|
20230628,135400,357572250,13410,13410,13410,13410,4
|
|
20230628,135300,357518610,13410,13410,13410,13410,1
|
|
20230628,135200,357505200,13410,13410,13410,13410,0
|
|
20230628,135100,357505200,13410,13410,13410,13410,0
|
|
20230628,135000,357505200,13410,13410,13410,13410,0
|
|
20230628,134900,357505200,13410,13410,13410,13410,0
|
|
20230628,134800,357505200,13410,13410,13410,13410,100
|
|
20230628,134700,356164200,13410,13410,13410,13410,0
|
|
20230628,134600,356164200,13410,13410,13410,13410,1
|
|
20230628,134500,356150790,13390,13390,13390,13390,0
|
|
20230628,134400,356150790,13390,13390,13390,13390,200
|
|
20230628,134300,353472790,13400,13400,13400,13400,9
|
|
20230628,134200,353352190,13400,13400,13400,13400,0
|
|
20230628,134100,353352190,13400,13400,13400,13400,0
|
|
20230628,134000,353352190,13400,13400,13400,13400,0
|
|
20230628,133900,353352190,13400,13400,13400,13400,101
|
|
20230628,133800,351998790,13400,13420,13420,13400,236
|
|
20230628,133700,348834720,13420,13420,13420,13420,0
|
|
20230628,133600,348834720,13420,13420,13420,13420,0
|
|
20230628,133500,348834720,13420,13420,13420,13420,0
|
|
20230628,133400,348834720,13420,13420,13420,13420,0
|
|
20230628,133300,348834720,13420,13420,13420,13420,113
|
|
20230628,133200,347318260,13420,13420,13420,13420,0
|
|
20230628,133100,347318260,13420,13420,13420,13420,0
|
|
20230628,133000,347318260,13420,13420,13420,13420,202
|
|
20230628,132900,344607420,13410,13410,13410,13410,0
|
|
20230628,132800,344607420,13410,13410,13410,13410,0
|
|
20230628,132700,344607420,13410,13410,13410,13410,23
|
|
20230628,132600,344298990,13410,13410,13410,13410,1
|
|
20230628,132500,344285580,13410,13410,13410,13410,27
|
|
20230628,132400,343923510,13420,13420,13420,13420,0
|
|
20230628,132300,343923510,13420,13430,13430,13420,10
|
|
20230628,132200,343789220,13430,13430,13430,13430,0
|
|
20230628,132100,343789220,13430,13430,13430,13430,0
|
|
20230628,132000,343789220,13430,13430,13430,13430,0
|
|
20230628,131900,343789220,13430,13430,13430,13430,4
|
|
20230628,131800,343735500,13440,13430,13440,13430,5
|
|
20230628,131700,343668340,13410,13410,13410,13410,4
|
|
20230628,131600,343614700,13420,13430,13430,13420,110
|
|
20230628,131500,342137990,13450,13450,13450,13450,1
|
|
20230628,131400,342124540,13450,13450,13450,13450,0
|
|
20230628,131300,342124540,13450,13450,13450,13450,0
|
|
20230628,131200,342124540,13450,13450,13450,13450,0
|
|
20230628,131100,342124540,13450,13450,13450,13450,0
|
|
20230628,131000,342124540,13450,13450,13450,13450,0
|
|
20230628,130900,342124540,13450,13450,13450,13450,0
|
|
20230628,130800,342124540,13450,13450,13450,13450,0
|
|
20230628,130700,342124540,13450,13450,13450,13450,0
|
|
20230628,130600,342124540,13450,13450,13450,13450,2
|
|
20230628,130500,342097640,13450,13450,13450,13450,0
|
|
20230628,130400,342097640,13450,13450,13450,13450,0
|
|
20230628,130300,342097640,13450,13450,13450,13450,0
|
|
20230628,130200,342097640,13450,13450,13450,13450,1
|
|
20230628,130100,342084190,13420,13420,13420,13420,0
|
|
20230628,130000,342084190,13420,13420,13420,13420,229
|
|
20230628,125900,339011010,13420,13420,13420,13420,0
|
|
20230628,125800,339011010,13420,13430,13430,13420,34
|
|
20230628,125700,338554720,13430,13430,13430,13430,0
|
|
20230628,125600,338554720,13430,13440,13440,13430,83
|
|
20230628,125500,337440020,13450,13450,13450,13450,146
|
|
20230628,125400,335476320,13450,13450,13450,13450,0
|
|
20230628,125300,335476320,13450,13450,13450,13450,20
|
|
20230628,125200,335207320,13460,13460,13460,13460,1
|
|
20230628,125100,335193860,13460,13460,13470,13460,577
|
|
20230628,125000,327425660,13460,13460,13460,13460,1
|
|
20230628,124900,327412200,13470,13460,13470,13460,235
|
|
20230628,124800,324249090,13460,13460,13460,13460,0
|
|
20230628,124700,324249090,13460,13460,13460,13460,0
|
|
20230628,124600,324249090,13460,13460,13460,13460,0
|
|
20230628,124500,324249090,13460,13460,13460,13460,0
|
|
20230628,124400,324249090,13460,13460,13460,13460,0
|
|
20230628,124300,324249090,13460,13460,13460,13460,0
|
|
20230628,124200,324249090,13460,13460,13460,13460,0
|
|
20230628,124100,324249090,13460,13460,13460,13460,0
|
|
20230628,124000,324249090,13460,13460,13460,13460,16
|
|
20230628,123900,324033730,13460,13460,13460,13460,0
|
|
20230628,123800,324033730,13460,13460,13460,13460,0
|
|
20230628,123700,324033730,13460,13460,13460,13460,0
|
|
20230628,123600,324033730,13460,13450,13460,13450,465
|
|
20230628,123500,317777700,13380,13380,13380,13380,0
|
|
20230628,123400,317777700,13380,13380,13380,13380,0
|
|
20230628,123300,317777700,13380,13390,13390,13380,100
|
|
20230628,123200,316438730,13450,13450,13450,13450,110
|
|
20230628,123100,314959230,13390,13390,13390,13390,0
|
|
20230628,123000,314959230,13390,13390,13390,13390,0
|
|
20230628,122900,314959230,13390,13390,13390,13390,0
|
|
20230628,122800,314959230,13390,13390,13390,13390,300
|
|
20230628,122700,310942230,13400,13400,13400,13400,100
|
|
20230628,122600,309602230,13400,13400,13400,13400,53
|
|
20230628,122500,308892030,13390,13390,13390,13390,0
|
|
20230628,122400,308892030,13390,13390,13390,13390,0
|
|
20230628,122300,308892030,13390,13390,13390,13390,0
|
|
20230628,122200,308892030,13390,13390,13390,13390,0
|
|
20230628,122100,308892030,13390,13390,13390,13390,0
|
|
20230628,122000,308892030,13390,13390,13390,13390,0
|
|
20230628,121900,308892030,13390,13390,13390,13390,0
|
|
20230628,121800,308892030,13390,13390,13390,13390,15
|
|
20230628,121700,308691180,13450,13450,13450,13450,0
|
|
20230628,121600,308691180,13450,13450,13450,13450,0
|
|
20230628,121500,308691180,13450,13450,13450,13450,0
|
|
20230628,121400,308691180,13450,13450,13450,13450,10
|
|
20230628,121300,308556680,13450,13450,13450,13450,1
|
|
20230628,121200,308543230,13400,13400,13400,13400,0
|
|
20230628,121100,308543230,13400,13400,13400,13400,20
|
|
20230628,121000,308275230,13400,13400,13400,13400,60
|
|
20230628,120900,307471230,13400,13400,13400,13400,50
|
|
20230628,120800,306801230,13450,13450,13450,13450,0
|
|
20230628,120700,306801230,13450,13450,13450,13450,1
|
|
20230628,120600,306787780,13410,13410,13410,13400,461
|
|
20230628,120500,300610190,13450,13450,13450,13450,74
|
|
20230628,120400,299614890,13450,13450,13450,13450,5
|
|
20230628,120300,299547640,13450,13450,13450,13450,1
|
|
20230628,120200,299534190,13400,13400,13400,13400,60
|
|
20230628,120100,298730190,13400,13400,13400,13400,200
|
|
20230628,120000,296050190,13450,13450,13450,13450,1
|
|
20230628,115900,296036740,13400,13400,13400,13400,0
|
|
20230628,115800,296036740,13400,13400,13400,13400,0
|
|
20230628,115700,296036740,13400,13400,13400,13400,0
|
|
20230628,115600,296036740,13400,13400,13400,13400,0
|
|
20230628,115500,296036740,13400,13400,13400,13400,0
|
|
20230628,115400,296036740,13400,13440,13450,13400,31
|
|
20230628,115300,295620970,13440,13440,13440,13440,14
|
|
20230628,115200,295432810,13450,13450,13450,13450,1
|
|
20230628,115100,295419360,13440,13440,13440,13440,287
|
|
20230628,115000,291562080,13400,13400,13400,13400,0
|
|
20230628,114900,291562080,13400,13440,13440,13400,101
|
|
20230628,114800,290204680,13440,13440,13440,13440,1
|
|
20230628,114700,290191240,13440,13440,13440,13440,0
|
|
20230628,114600,290191240,13440,13440,13440,13440,0
|
|
20230628,114500,290191240,13440,13440,13440,13440,0
|
|
20230628,114400,290191240,13440,13440,13440,13440,0
|
|
20230628,114300,290191240,13440,13440,13440,13440,0
|
|
20230628,114200,290191240,13440,13430,13440,13430,2
|
|
20230628,114100,290164370,13400,13400,13400,13400,0
|
|
20230628,114000,290164370,13400,13400,13400,13400,0
|
|
20230628,113900,290164370,13400,13400,13400,13400,0
|
|
20230628,113800,290164370,13400,13400,13400,13400,1
|
|
20230628,113700,290150970,13350,13350,13350,13350,0
|
|
20230628,113600,290150970,13350,13350,13350,13350,0
|
|
20230628,113500,290150970,13350,13350,13350,13350,0
|
|
20230628,113400,290150970,13350,13350,13350,13350,0
|
|
20230628,113300,290150970,13350,13350,13350,13350,0
|
|
20230628,113200,290150970,13350,13350,13350,13350,0
|
|
20230628,113100,290150970,13350,13350,13350,13350,37
|
|
20230628,113000,289657020,13340,13340,13340,13340,0
|
|
20230628,112900,289657020,13340,13340,13340,13340,0
|
|
20230628,112800,289657020,13340,13340,13340,13340,38
|
|
20230628,112700,289150100,13340,13370,13370,13340,1516
|
|
20230628,112600,268910580,13370,13370,13370,13370,24
|
|
20230628,112500,268589700,13400,13400,13400,13400,269
|
|
20230628,112400,264985100,13400,13400,13400,13400,0
|
|
20230628,112300,264985100,13400,13400,13400,13400,20
|
|
20230628,112200,264717100,13400,13400,13400,13400,0
|
|
20230628,112100,264717100,13400,13400,13400,13400,26
|
|
20230628,112000,264368700,13400,13400,13400,13400,0
|
|
20230628,111900,264368700,13400,13400,13400,13400,54
|
|
20230628,111800,263645100,13340,13340,13340,13340,4
|
|
20230628,111700,263591740,13340,13340,13340,13340,105
|
|
20230628,111600,262191040,13340,13340,13340,13340,8
|
|
20230628,111500,262084320,13330,13350,13350,13330,695
|
|
20230628,111400,252813020,13360,13360,13360,13360,1
|
|
20230628,111300,252799660,13370,13370,13370,13340,202
|
|
20230628,111200,250098980,13370,13370,13370,13370,43
|
|
20230628,111100,249524070,13340,13350,13350,13340,562
|
|
20230628,111000,242023560,13360,13380,13380,13360,834
|
|
20230628,110900,230876010,13380,13380,13380,13380,0
|
|
20230628,110800,230876010,13380,13380,13380,13380,0
|
|
20230628,110700,230876010,13380,13380,13380,13380,7
|
|
20230628,110600,230782350,13400,13400,13400,13400,0
|
|
20230628,110500,230782350,13400,13400,13400,13400,21
|
|
20230628,110400,230500950,13380,13380,13380,13380,0
|
|
20230628,110300,230500950,13380,13380,13380,13380,50
|
|
20230628,110200,229831950,13380,13380,13380,13380,0
|
|
20230628,110100,229831950,13380,13380,13380,13380,0
|
|
20230628,110000,229831950,13380,13380,13380,13380,0
|
|
20230628,105900,229831950,13380,13380,13380,13380,0
|
|
20230628,105800,229831950,13380,13380,13380,13380,0
|
|
20230628,105700,229831950,13380,13380,13380,13380,150
|
|
20230628,105600,227824950,13380,13380,13380,13380,0
|
|
20230628,105500,227824950,13380,13380,13380,13380,4
|
|
20230628,105400,227771430,13450,13450,13450,13450,0
|
|
20230628,105300,227771430,13450,13450,13450,13450,0
|
|
20230628,105200,227771430,13450,13450,13450,13450,0
|
|
20230628,105100,227771430,13450,13450,13450,13450,0
|
|
20230628,105000,227771430,13450,13450,13450,13450,0
|
|
20230628,104900,227771430,13450,13450,13450,13450,0
|
|
20230628,104800,227771430,13450,13450,13450,13450,0
|
|
20230628,104700,227771430,13450,13450,13450,13450,2
|
|
20230628,104600,227744530,13390,13390,13390,13390,0
|
|
20230628,104500,227744530,13390,13390,13390,13390,52
|
|
20230628,104400,227048250,13390,13400,13400,13390,364
|
|
20230628,104300,222173540,13400,13400,13400,13400,50
|
|
20230628,104200,221503540,13400,13400,13400,13400,3
|
|
20230628,104100,221463340,13400,13400,13400,13400,419
|
|
20230628,104000,215848740,13400,13400,13400,13400,0
|
|
20230628,103900,215848740,13400,13400,13400,13400,0
|
|
20230628,103800,215848740,13400,13400,13400,13400,1
|
|
20230628,103700,215835340,13440,13440,13440,13440,50
|
|
20230628,103600,215163340,13440,13440,13440,13440,2661
|
|
20230628,103500,179399500,13440,13440,13440,13440,277
|
|
20230628,103400,175676620,13450,13450,13450,13450,480
|
|
20230628,103300,169220620,13450,13450,13450,13450,5
|
|
20230628,103200,169153370,13450,13450,13450,13450,60
|
|
20230628,103100,168346370,13450,13450,13450,13450,0
|
|
20230628,103000,168346370,13450,13450,13450,13450,0
|
|
20230628,102900,168346370,13450,13480,13480,13450,80
|
|
20230628,102800,167269910,13490,13490,13490,13490,0
|
|
20230628,102700,167269910,13490,13490,13490,13490,0
|
|
20230628,102600,167269910,13490,13480,13490,13480,3
|
|
20230628,102500,167229460,13500,13500,13500,13500,0
|
|
20230628,102400,167229460,13500,13500,13500,13500,1
|
|
20230628,102300,167215960,13500,13500,13500,13490,160
|
|
20230628,102200,165055970,13490,13480,13490,13480,826
|
|
20230628,102100,153913910,13480,13470,13480,13470,277
|
|
20230628,102000,150180050,13450,13450,13450,13450,108
|
|
20230628,101900,148727450,13440,13450,13450,13440,133
|
|
20230628,101800,146939710,13450,13450,13450,13450,50
|
|
20230628,101700,146267210,13480,13490,13490,13480,9
|
|
20230628,101600,146145840,13490,13480,13490,13480,172
|
|
20230628,101500,143827270,13490,13480,13490,13480,929
|
|
20230628,101400,131298350,13450,13440,13450,13440,396
|
|
20230628,101300,125972230,13440,13440,13440,13440,0
|
|
20230628,101200,125972230,13440,13410,13440,13410,12
|
|
20230628,101100,125811250,13410,13410,13410,13410,0
|
|
20230628,101000,125811250,13410,13400,13410,13400,405
|
|
20230628,100900,120382200,13400,13400,13400,13400,50
|
|
20230628,100800,119712200,13400,13400,13400,13400,19
|
|
20230628,100700,119457600,13370,13370,13370,13370,100
|
|
20230628,100600,118120600,13400,13400,13400,13400,0
|
|
20230628,100500,118120600,13400,13400,13400,13400,2
|
|
20230628,100400,118093800,13390,13380,13390,13380,566
|
|
20230628,100300,110517230,13350,13350,13350,13350,0
|
|
20230628,100200,110517230,13350,13350,13350,13350,0
|
|
20230628,100100,110517230,13350,13370,13370,13350,95
|
|
20230628,100000,109247280,13380,13380,13380,13380,0
|
|
20230628,095900,109247280,13380,13380,13380,13380,0
|
|
20230628,095800,109247280,13380,13380,13380,13380,0
|
|
20230628,095700,109247280,13380,13380,13380,13380,0
|
|
20230628,095600,109247280,13380,13370,13380,13370,315
|
|
20230628,095500,105035140,13350,13350,13350,13350,19
|
|
20230628,095400,104781490,13350,13350,13350,13350,0
|
|
20230628,095300,104781490,13350,13350,13350,13350,501
|
|
20230628,095200,98093140,13350,13350,13350,13350,0
|
|
20230628,095100,98093140,13350,13350,13350,13350,1
|
|
20230628,095000,98079790,13350,13350,13350,13350,1
|
|
20230628,094900,98066440,13380,13380,13380,13380,0
|
|
20230628,094800,98066440,13380,13380,13380,13380,0
|
|
20230628,094700,98066440,13380,13380,13380,13380,4
|
|
20230628,094600,98012920,13380,13380,13380,13380,29
|
|
20230628,094500,97624900,13380,13380,13380,13380,171
|
|
20230628,094400,95336920,13380,13380,13380,13380,1
|
|
20230628,094300,95323540,13380,13380,13380,13380,0
|
|
20230628,094200,95323540,13380,13380,13380,13380,0
|
|
20230628,094100,95323540,13380,13380,13380,13380,0
|
|
20230628,094000,95323540,13380,13380,13380,13380,1
|
|
20230628,093900,95310160,13390,13380,13390,13380,25
|
|
20230628,093800,94975470,13390,13390,13390,13390,38
|
|
20230628,093700,94466650,13390,13390,13390,13390,130
|
|
20230628,093600,92725950,13380,13380,13380,13380,3
|
|
20230628,093500,92685810,13390,13370,13390,13370,231
|
|
20230628,093400,89593950,13370,13370,13370,13360,24
|
|
20230628,093300,89273080,13360,13360,13360,13360,23
|
|
20230628,093200,88965800,13360,13360,13360,13360,0
|
|
20230628,093100,88965800,13360,13360,13360,13360,2
|
|
20230628,093000,88939080,13330,13330,13330,13330,1
|
|
20230628,092900,88925750,13320,13320,13320,13320,0
|
|
20230628,092800,88925750,13320,13320,13320,13320,0
|
|
20230628,092700,88925750,13320,13320,13320,13320,0
|
|
20230628,092600,88925750,13320,13320,13320,13320,0
|
|
20230628,092500,88925750,13320,13330,13330,13320,64
|
|
20230628,092400,88073120,13320,13320,13320,13320,103
|
|
20230628,092300,86701160,13320,13320,13320,13320,120
|
|
20230628,092200,85102760,13360,13370,13370,13360,101
|
|
20230628,092100,83752400,13360,13360,13360,13360,1
|
|
20230628,092000,83739040,13370,13370,13370,13370,0
|
|
20230628,091900,83739040,13370,13360,13370,13360,15
|
|
20230628,091800,83538500,13370,13360,13370,13360,10
|
|
20230628,091700,83404870,13310,13320,13320,13310,30
|
|
20230628,091600,83005540,13370,13370,13370,13370,0
|
|
20230628,091500,83005540,13370,13370,13370,13370,200
|
|
20230628,091400,80331540,13370,13370,13370,13370,11
|
|
20230628,091300,80184470,13370,13370,13370,13370,0
|
|
20230628,091200,80184470,13370,13340,13370,13340,30
|
|
20230628,091100,79783760,13310,13310,13310,13310,227
|
|
20230628,091000,76762390,13310,13310,13310,13310,0
|
|
20230628,090900,76762390,13310,13310,13310,13310,10
|
|
20230628,090800,76629290,13300,13310,13310,13300,154
|
|
20230628,090700,74580090,13300,13300,13300,13300,78
|
|
20230628,090600,73542690,13290,13300,13300,13290,238
|
|
20230628,090500,70378210,13290,13300,13300,13290,12
|
|
20230628,090400,70218680,13380,13400,13410,13280,954
|
|
20230628,090300,57470170,13410,13230,13410,13220,257
|
|
20230628,090200,54063610,13240,13410,13410,13240,3511
|
|
20230628,090100,7112990,13430,13440,13440,13420,288
|
|
20230628,090000,3244500,13440,13500,13500,13440,241
|