681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201800,150250800,15210,15210,15210,15210,373
|
|
20230628,201700,150250800,15210,15210,15210,15210,0
|
|
20230628,201600,150250800,15210,15210,15210,15210,0
|
|
20230628,201500,150250800,15210,15210,15210,15210,0
|
|
20230628,201400,150250800,15210,15210,15210,15210,0
|
|
20230628,201300,150250800,15210,15210,15210,15210,0
|
|
20230628,201200,150250800,15210,15210,15210,15210,0
|
|
20230628,201100,150250800,15210,15210,15210,15210,0
|
|
20230628,201000,150250800,15210,15210,15210,15210,0
|
|
20230628,200900,150250800,15210,15210,15210,15210,0
|
|
20230628,200800,150250800,15210,15210,15210,15210,0
|
|
20230628,200700,150250800,15210,15210,15210,15210,0
|
|
20230628,200600,150250800,15210,15210,15210,15210,0
|
|
20230628,200500,150250800,15210,15210,15210,15210,0
|
|
20230628,200400,150250800,15210,15210,15210,15210,0
|
|
20230628,200300,150250800,15210,15210,15210,15210,0
|
|
20230628,200200,150250800,15210,15210,15210,15210,0
|
|
20230628,200100,150250800,15210,15210,15210,15210,0
|
|
20230628,200000,150250800,15210,15210,15210,15210,0
|
|
20230628,195900,150250800,15210,15210,15210,15210,0
|
|
20230628,195800,150250800,15210,15210,15210,15210,0
|
|
20230628,195700,150250800,15210,15210,15210,15210,0
|
|
20230628,195600,150250800,15210,15210,15210,15210,0
|
|
20230628,195500,150250800,15210,15210,15210,15210,0
|
|
20230628,195400,150250800,15210,15210,15210,15210,0
|
|
20230628,195300,150250800,15210,15210,15210,15210,0
|
|
20230628,195200,150250800,15210,15210,15210,15210,0
|
|
20230628,195100,150250800,15210,15210,15210,15210,0
|
|
20230628,195000,150250800,15210,15210,15210,15210,0
|
|
20230628,194900,150250800,15210,15210,15210,15210,0
|
|
20230628,194800,150250800,15210,15210,15210,15210,373
|
|
20230628,194700,150250800,15210,15210,15210,15210,0
|
|
20230628,194600,150250800,15210,15210,15210,15210,0
|
|
20230628,194500,150250800,15210,15210,15210,15210,0
|
|
20230628,194400,150250800,15210,15210,15210,15210,0
|
|
20230628,194300,150250800,15210,15210,15210,15210,0
|
|
20230628,194200,150250800,15210,15210,15210,15210,0
|
|
20230628,194100,150250800,15210,15210,15210,15210,0
|
|
20230628,194000,150250800,15210,15210,15210,15210,0
|
|
20230628,193900,150250800,15210,15210,15210,15210,0
|
|
20230628,193800,150250800,15210,15210,15210,15210,0
|
|
20230628,193700,150250800,15210,15210,15210,15210,0
|
|
20230628,193600,150250800,15210,15210,15210,15210,0
|
|
20230628,193500,150250800,15210,15210,15210,15210,0
|
|
20230628,193400,150250800,15210,15210,15210,15210,0
|
|
20230628,193300,150250800,15210,15210,15210,15210,0
|
|
20230628,193200,150250800,15210,15210,15210,15210,0
|
|
20230628,193100,150250800,15210,15210,15210,15210,0
|
|
20230628,193000,150250800,15210,15210,15210,15210,0
|
|
20230628,192900,150250800,15210,15210,15210,15210,0
|
|
20230628,192800,150250800,15210,15210,15210,15210,0
|
|
20230628,192700,150250800,15210,15210,15210,15210,0
|
|
20230628,192600,150250800,15210,15210,15210,15210,0
|
|
20230628,192500,150250800,15210,15210,15210,15210,0
|
|
20230628,192400,150250800,15210,15210,15210,15210,0
|
|
20230628,192300,150250800,15210,15210,15210,15210,0
|
|
20230628,192200,150250800,15210,15210,15210,15210,0
|
|
20230628,192100,150250800,15210,15210,15210,15210,0
|
|
20230628,192000,150250800,15210,15210,15210,15210,0
|
|
20230628,191900,150250800,15210,15210,15210,15210,0
|
|
20230628,191800,150250800,15210,15210,15210,15210,373
|
|
20230628,191700,150250800,15210,15210,15210,15210,0
|
|
20230628,191600,150250800,15210,15210,15210,15210,0
|
|
20230628,191500,150250800,15210,15210,15210,15210,0
|
|
20230628,191400,150250800,15210,15210,15210,15210,0
|
|
20230628,191300,150250800,15210,15210,15210,15210,0
|
|
20230628,191200,150250800,15210,15210,15210,15210,0
|
|
20230628,191100,150250800,15210,15210,15210,15210,0
|
|
20230628,191000,150250800,15210,15210,15210,15210,0
|
|
20230628,190900,150250800,15210,15210,15210,15210,0
|
|
20230628,190800,150250800,15210,15210,15210,15210,0
|
|
20230628,190700,150250800,15210,15210,15210,15210,0
|
|
20230628,190600,150250800,15210,15210,15210,15210,0
|
|
20230628,190500,150250800,15210,15210,15210,15210,0
|
|
20230628,190400,150250800,15210,15210,15210,15210,0
|
|
20230628,190300,150250800,15210,15210,15210,15210,0
|
|
20230628,190200,150250800,15210,15210,15210,15210,0
|
|
20230628,190100,150250800,15210,15210,15210,15210,0
|
|
20230628,190000,150250800,15210,15210,15210,15210,0
|
|
20230628,185900,150250800,15210,15210,15210,15210,0
|
|
20230628,185800,150250800,15210,15210,15210,15210,0
|
|
20230628,185700,150250800,15210,15210,15210,15210,0
|
|
20230628,185600,150250800,15210,15210,15210,15210,0
|
|
20230628,185500,150250800,15210,15210,15210,15210,0
|
|
20230628,185400,150250800,15210,15210,15210,15210,0
|
|
20230628,185300,150250800,15210,15210,15210,15210,0
|
|
20230628,185200,150250800,15210,15210,15210,15210,0
|
|
20230628,185100,150250800,15210,15210,15210,15210,0
|
|
20230628,185000,150250800,15210,15210,15210,15210,0
|
|
20230628,184900,150250800,15210,15210,15210,15210,0
|
|
20230628,184800,150250800,15210,15210,15210,15210,373
|
|
20230628,184700,150250800,15210,15210,15210,15210,0
|
|
20230628,184600,150250800,15210,15210,15210,15210,0
|
|
20230628,184500,150250800,15210,15210,15210,15210,0
|
|
20230628,184400,150250800,15210,15210,15210,15210,0
|
|
20230628,184300,150250800,15210,15210,15210,15210,0
|
|
20230628,184200,150250800,15210,15210,15210,15210,0
|
|
20230628,184100,150250800,15210,15210,15210,15210,0
|
|
20230628,184000,150250800,15210,15210,15210,15210,0
|
|
20230628,183900,150250800,15210,15210,15210,15210,0
|
|
20230628,183800,150250800,15210,15210,15210,15210,0
|
|
20230628,183700,150250800,15210,15210,15210,15210,0
|
|
20230628,183600,150250800,15210,15210,15210,15210,0
|
|
20230628,183500,150250800,15210,15210,15210,15210,0
|
|
20230628,183400,150250800,15210,15210,15210,15210,0
|
|
20230628,183300,150250800,15210,15210,15210,15210,0
|
|
20230628,183200,150250800,15210,15210,15210,15210,0
|
|
20230628,183100,150250800,15210,15210,15210,15210,0
|
|
20230628,183000,150250800,15210,15210,15210,15210,0
|
|
20230628,182900,150250800,15210,15210,15210,15210,0
|
|
20230628,182800,150250800,15210,15210,15210,15210,0
|
|
20230628,182700,150250800,15210,15210,15210,15210,0
|
|
20230628,182600,150250800,15210,15210,15210,15210,0
|
|
20230628,182500,150250800,15210,15210,15210,15210,0
|
|
20230628,182400,150250800,15210,15210,15210,15210,0
|
|
20230628,182300,150250800,15210,15210,15210,15210,0
|
|
20230628,182200,150250800,15210,15210,15210,15210,0
|
|
20230628,182100,150250800,15210,15210,15210,15210,0
|
|
20230628,182000,150250800,15210,15210,15210,15210,0
|
|
20230628,181900,150250800,15210,15210,15210,15210,0
|
|
20230628,181800,150250800,15210,15210,15210,15210,373
|
|
20230628,181700,150250800,15210,15210,15210,15210,0
|
|
20230628,181600,150250800,15210,15210,15210,15210,0
|
|
20230628,181500,150250800,15210,15210,15210,15210,0
|
|
20230628,181400,150250800,15210,15210,15210,15210,0
|
|
20230628,181300,150250800,15210,15210,15210,15210,0
|
|
20230628,181200,150250800,15210,15210,15210,15210,0
|
|
20230628,181100,150250800,15210,15210,15210,15210,0
|
|
20230628,181000,150250800,15210,15210,15210,15210,0
|
|
20230628,180900,150250800,15210,15210,15210,15210,0
|
|
20230628,180800,150250800,15210,15210,15210,15210,0
|
|
20230628,180700,150250800,15210,15210,15210,15210,0
|
|
20230628,180600,150250800,15210,15210,15210,15210,0
|
|
20230628,180500,150250800,15210,15210,15210,15210,0
|
|
20230628,180400,150250800,15210,15210,15210,15210,0
|
|
20230628,180300,150250800,15210,15210,15210,15210,0
|
|
20230628,180200,150250800,15210,15210,15210,15210,0
|
|
20230628,180100,150250800,15210,15210,15210,15210,0
|
|
20230628,180000,150250800,15210,15210,15210,15210,0
|
|
20230628,175900,150250800,15210,15210,15210,15210,0
|
|
20230628,175800,150250800,15210,15210,15210,15210,0
|
|
20230628,175700,150250800,15210,15210,15210,15210,0
|
|
20230628,175600,150250800,15210,15210,15210,15210,0
|
|
20230628,175500,150250800,15210,15210,15210,15210,0
|
|
20230628,175400,150250800,15210,15210,15210,15210,0
|
|
20230628,175300,150250800,15210,15210,15210,15210,0
|
|
20230628,175200,150250800,15210,15210,15210,15210,0
|
|
20230628,175100,150250800,15210,15210,15210,15210,0
|
|
20230628,175000,150250800,15210,15210,15210,15210,0
|
|
20230628,174900,150250800,15210,15210,15210,15210,0
|
|
20230628,174800,150250800,15210,15210,15210,15210,373
|
|
20230628,174700,150250800,15210,15210,15210,15210,0
|
|
20230628,174600,150250800,15210,15210,15210,15210,0
|
|
20230628,174500,150250800,15210,15210,15210,15210,0
|
|
20230628,174400,150250800,15210,15210,15210,15210,0
|
|
20230628,174300,150250800,15210,15210,15210,15210,0
|
|
20230628,174200,150250800,15210,15210,15210,15210,0
|
|
20230628,174100,150250800,15210,15210,15210,15210,0
|
|
20230628,174000,150250800,15210,15210,15210,15210,0
|
|
20230628,173900,150250800,15210,15210,15210,15210,0
|
|
20230628,173800,150250800,15210,15210,15210,15210,0
|
|
20230628,173700,150250800,15210,15210,15210,15210,0
|
|
20230628,173600,150250800,15210,15210,15210,15210,0
|
|
20230628,173500,150250800,15210,15210,15210,15210,0
|
|
20230628,173400,150250800,15210,15210,15210,15210,0
|
|
20230628,173300,150250800,15210,15210,15210,15210,0
|
|
20230628,173200,150250800,15210,15210,15210,15210,0
|
|
20230628,173100,150250800,15210,15210,15210,15210,0
|
|
20230628,173000,150250800,15210,15210,15210,15210,0
|
|
20230628,172900,150250800,15210,15210,15210,15210,0
|
|
20230628,172800,150250800,15210,15210,15210,15210,0
|
|
20230628,172700,150250800,15210,15210,15210,15210,0
|
|
20230628,172600,150250800,15210,15210,15210,15210,0
|
|
20230628,172500,150250800,15210,15210,15210,15210,0
|
|
20230628,172400,150250800,15210,15210,15210,15210,0
|
|
20230628,172300,150250800,15210,15210,15210,15210,0
|
|
20230628,172200,150250800,15210,15210,15210,15210,0
|
|
20230628,172100,150250800,15210,15210,15210,15210,0
|
|
20230628,172000,150250800,15210,15210,15210,15210,0
|
|
20230628,171900,150250800,15210,15210,15210,15210,0
|
|
20230628,171800,150250800,15210,15210,15210,15210,373
|
|
20230628,171700,150250800,15210,15210,15210,15210,0
|
|
20230628,171600,150250800,15210,15210,15210,15210,0
|
|
20230628,171500,150250800,15210,15210,15210,15210,0
|
|
20230628,171400,150250800,15210,15210,15210,15210,0
|
|
20230628,171300,150250800,15210,15210,15210,15210,0
|
|
20230628,171200,150250800,15210,15210,15210,15210,0
|
|
20230628,171100,150250800,15210,15210,15210,15210,0
|
|
20230628,171000,150250800,15210,15210,15210,15210,0
|
|
20230628,170900,150250800,15210,15210,15210,15210,0
|
|
20230628,170800,150250800,15210,15210,15210,15210,0
|
|
20230628,170700,150250800,15210,15210,15210,15210,0
|
|
20230628,170600,150250800,15210,15210,15210,15210,0
|
|
20230628,170500,150250800,15210,15210,15210,15210,0
|
|
20230628,170400,150250800,15210,15210,15210,15210,0
|
|
20230628,170300,150250800,15210,15210,15210,15210,0
|
|
20230628,170200,150250800,15210,15210,15210,15210,0
|
|
20230628,170100,150250800,15210,15210,15210,15210,0
|
|
20230628,170000,150250800,15210,15210,15210,15210,0
|
|
20230628,165900,150250800,15210,15210,15210,15210,0
|
|
20230628,165800,150250800,15210,15210,15210,15210,0
|
|
20230628,165700,150250800,15210,15210,15210,15210,0
|
|
20230628,165600,150250800,15210,15210,15210,15210,0
|
|
20230628,165500,150250800,15210,15210,15210,15210,0
|
|
20230628,165400,150250800,15210,15210,15210,15210,0
|
|
20230628,165300,150250800,15210,15210,15210,15210,0
|
|
20230628,165200,150250800,15210,15210,15210,15210,0
|
|
20230628,165100,150250800,15210,15210,15210,15210,0
|
|
20230628,165000,150250800,15210,15210,15210,15210,0
|
|
20230628,164900,150250800,15210,15210,15210,15210,0
|
|
20230628,164800,150250800,15210,15210,15210,15210,373
|
|
20230628,164700,150250800,15210,15210,15210,15210,0
|
|
20230628,164600,150250800,15210,15210,15210,15210,0
|
|
20230628,164500,150250800,15210,15210,15210,15210,0
|
|
20230628,164400,150250800,15210,15210,15210,15210,0
|
|
20230628,164300,150250800,15210,15210,15210,15210,0
|
|
20230628,164200,150250800,15210,15210,15210,15210,0
|
|
20230628,164100,150250800,15210,15210,15210,15210,0
|
|
20230628,164000,150250800,15210,15210,15210,15210,0
|
|
20230628,163900,150250800,15210,15210,15210,15210,0
|
|
20230628,163800,150250800,15210,15210,15210,15210,0
|
|
20230628,163700,150250800,15210,15210,15210,15210,0
|
|
20230628,163600,150250800,15210,15210,15210,15210,0
|
|
20230628,163500,150250800,15210,15210,15210,15210,0
|
|
20230628,163400,150250800,15210,15210,15210,15210,0
|
|
20230628,163300,150250800,15210,15210,15210,15210,0
|
|
20230628,163200,150250800,15210,15210,15210,15210,0
|
|
20230628,163100,150250800,15210,15210,15210,15210,0
|
|
20230628,163000,150250800,15210,15210,15210,15210,0
|
|
20230628,162900,150250800,15210,15210,15210,15210,0
|
|
20230628,162800,150250800,15210,15210,15210,15210,0
|
|
20230628,162700,150250800,15210,15210,15210,15210,0
|
|
20230628,162600,150250800,15210,15210,15210,15210,0
|
|
20230628,162500,150250800,15210,15210,15210,15210,0
|
|
20230628,162400,150250800,15210,15210,15210,15210,0
|
|
20230628,162300,150250800,15210,15210,15210,15210,0
|
|
20230628,162200,150250800,15210,15210,15210,15210,0
|
|
20230628,162100,150250800,15210,15210,15210,15210,0
|
|
20230628,162000,150250800,15210,15210,15210,15210,0
|
|
20230628,161900,150250800,15210,15210,15210,15210,0
|
|
20230628,161800,150250800,15210,15210,15210,15210,373
|
|
20230628,161700,150250800,15210,15210,15210,15210,0
|
|
20230628,161600,150250800,15210,15210,15210,15210,0
|
|
20230628,161500,150250800,15210,15210,15210,15210,0
|
|
20230628,161400,150250800,15210,15210,15210,15210,0
|
|
20230628,161300,150250800,15210,15210,15210,15210,0
|
|
20230628,161200,150250800,15210,15210,15210,15210,0
|
|
20230628,161100,150250800,15210,15210,15210,15210,0
|
|
20230628,161000,150250800,15210,15210,15210,15210,0
|
|
20230628,160900,150250800,15210,15210,15210,15210,0
|
|
20230628,160800,150250800,15210,15210,15210,15210,0
|
|
20230628,160700,150250800,15210,15210,15210,15210,0
|
|
20230628,160600,150250800,15210,15210,15210,15210,0
|
|
20230628,160500,150250800,15210,15210,15210,15210,0
|
|
20230628,160400,150250800,15210,15210,15210,15210,0
|
|
20230628,160300,150250800,15210,15210,15210,15210,0
|
|
20230628,160200,150250800,15210,15210,15210,15210,0
|
|
20230628,160100,150250800,15210,15210,15210,15210,0
|
|
20230628,160000,150250800,15210,15210,15210,15210,0
|
|
20230628,155900,150250800,15210,15210,15210,15210,0
|
|
20230628,155800,150250800,15210,15210,15210,15210,0
|
|
20230628,155700,150250800,15210,15210,15210,15210,0
|
|
20230628,155600,150250800,15210,15210,15210,15210,0
|
|
20230628,155500,150250800,15210,15210,15210,15210,0
|
|
20230628,155400,150250800,15210,15210,15210,15210,0
|
|
20230628,155300,150250800,15210,15210,15210,15210,0
|
|
20230628,155200,150250800,15210,15210,15210,15210,0
|
|
20230628,155100,150250800,15210,15210,15210,15210,0
|
|
20230628,155000,150250800,15210,15210,15210,15210,0
|
|
20230628,154900,150250800,15210,15210,15210,15210,0
|
|
20230628,154800,150250800,15210,15210,15210,15210,373
|
|
20230628,154700,150250800,15210,15210,15210,15210,0
|
|
20230628,154600,150250800,15210,15210,15210,15210,0
|
|
20230628,154500,150250800,15210,15210,15210,15210,0
|
|
20230628,154400,150250800,15210,15210,15210,15210,0
|
|
20230628,154300,150250800,15210,15210,15210,15210,0
|
|
20230628,154200,150250800,15210,15210,15210,15210,0
|
|
20230628,154100,150250800,15210,15210,15210,15210,0
|
|
20230628,154000,150250800,15210,15210,15210,15210,0
|
|
20230628,153900,150250800,15210,15210,15210,15210,0
|
|
20230628,153800,150250800,15210,15210,15210,15210,0
|
|
20230628,153700,150250800,15210,15210,15210,15210,0
|
|
20230628,153600,150250800,15210,15210,15210,15210,0
|
|
20230628,153500,150250800,15210,15210,15210,15210,0
|
|
20230628,153400,150250800,15210,15210,15210,15210,0
|
|
20230628,153300,150250800,15210,15210,15210,15210,0
|
|
20230628,153200,150250800,15210,15210,15210,15210,0
|
|
20230628,153100,150250800,15210,15210,15210,15210,0
|
|
20230628,153000,150250800,15210,15210,15210,15210,373
|
|
20230628,152900,144577470,15250,15250,15250,15250,0
|
|
20230628,152800,144577470,15250,15250,15250,15250,0
|
|
20230628,152700,144577470,15250,15250,15250,15250,0
|
|
20230628,152600,144577470,15250,15250,15250,15250,0
|
|
20230628,152500,144577470,15250,15250,15250,15250,0
|
|
20230628,152400,144577470,15250,15250,15250,15250,0
|
|
20230628,152300,144577470,15250,15250,15250,15250,0
|
|
20230628,152200,144577470,15250,15250,15250,15250,0
|
|
20230628,152100,144577470,15250,15250,15250,15250,0
|
|
20230628,152000,144577470,15250,15250,15250,15250,0
|
|
20230628,151900,144577470,15250,15290,15290,15250,203
|
|
20230628,151800,141481440,15250,15250,15250,15250,159
|
|
20230628,151700,139056690,15290,15290,15290,15290,6
|
|
20230628,151600,138964950,15290,15290,15290,15290,84
|
|
20230628,151500,137680590,15300,15300,15300,15300,2
|
|
20230628,151400,137649990,15300,15300,15300,15300,13
|
|
20230628,151300,137451090,15300,15300,15300,15300,0
|
|
20230628,151200,137451090,15300,15300,15300,15300,0
|
|
20230628,151100,137451090,15300,15300,15300,15300,74
|
|
20230628,151000,136318890,15250,15250,15250,15250,5
|
|
20230628,150900,136242640,15250,15250,15250,15250,0
|
|
20230628,150800,136242640,15250,15250,15250,15250,0
|
|
20230628,150700,136242640,15250,15250,15250,15250,0
|
|
20230628,150600,136242640,15250,15250,15250,15210,807
|
|
20230628,150500,123956680,15230,15230,15230,15230,0
|
|
20230628,150400,123956680,15230,15230,15230,15230,0
|
|
20230628,150300,123956680,15230,15230,15230,15230,0
|
|
20230628,150200,123956680,15230,15240,15240,15230,50
|
|
20230628,150100,123194890,15270,15230,15270,15230,197
|
|
20230628,150000,120189920,15220,15250,15260,15220,76
|
|
20230628,145900,119032340,15250,15260,15260,15250,4
|
|
20230628,145800,118971310,15270,15270,15270,15270,20
|
|
20230628,145700,118665910,15320,15320,15320,15320,0
|
|
20230628,145600,118665910,15320,15320,15320,15320,0
|
|
20230628,145500,118665910,15320,15320,15320,15320,0
|
|
20230628,145400,118665910,15320,15320,15320,15320,0
|
|
20230628,145300,118665910,15320,15320,15320,15320,0
|
|
20230628,145200,118665910,15320,15320,15320,15320,19
|
|
20230628,145100,118374830,15320,15320,15320,15320,80
|
|
20230628,145000,117149230,15330,15330,15330,15330,0
|
|
20230628,144900,117149230,15330,15310,15330,15310,289
|
|
20230628,144800,112721570,15320,15320,15320,15320,0
|
|
20230628,144700,112721570,15320,15320,15320,15320,0
|
|
20230628,144600,112721570,15320,15320,15320,15320,0
|
|
20230628,144500,112721570,15320,15320,15320,15320,0
|
|
20230628,144400,112721570,15320,15320,15320,15320,0
|
|
20230628,144300,112721570,15320,15320,15320,15320,41
|
|
20230628,144200,112093450,15320,15320,15320,15320,0
|
|
20230628,144100,112093450,15320,15320,15320,15320,20
|
|
20230628,144000,111787050,15320,15320,15320,15320,50
|
|
20230628,143900,111021050,15330,15330,15330,15330,0
|
|
20230628,143800,111021050,15330,15330,15330,15330,0
|
|
20230628,143700,111021050,15330,15330,15330,15330,0
|
|
20230628,143600,111021050,15330,15330,15330,15330,0
|
|
20230628,143500,111021050,15330,15330,15330,15330,0
|
|
20230628,143400,111021050,15330,15330,15330,15330,0
|
|
20230628,143300,111021050,15330,15330,15330,15330,0
|
|
20230628,143200,111021050,15330,15330,15330,15330,0
|
|
20230628,143100,111021050,15330,15330,15330,15330,0
|
|
20230628,143000,111021050,15330,15330,15330,15330,0
|
|
20230628,142900,111021050,15330,15330,15330,15330,0
|
|
20230628,142800,111021050,15330,15330,15330,15330,0
|
|
20230628,142700,111021050,15330,15330,15330,15330,0
|
|
20230628,142600,111021050,15330,15330,15330,15330,0
|
|
20230628,142500,111021050,15330,15330,15330,15330,0
|
|
20230628,142400,111021050,15330,15330,15330,15330,0
|
|
20230628,142300,111021050,15330,15330,15330,15330,0
|
|
20230628,142200,111021050,15330,15330,15330,15330,0
|
|
20230628,142100,111021050,15330,15330,15330,15330,0
|
|
20230628,142000,111021050,15330,15330,15330,15330,0
|
|
20230628,141900,111021050,15330,15330,15330,15330,0
|
|
20230628,141800,111021050,15330,15330,15330,15330,0
|
|
20230628,141700,111021050,15330,15330,15330,15330,0
|
|
20230628,141600,111021050,15330,15330,15330,15330,0
|
|
20230628,141500,111021050,15330,15310,15330,15310,315
|
|
20230628,141400,106196260,15330,15330,15330,15330,0
|
|
20230628,141300,106196260,15330,15330,15330,15330,0
|
|
20230628,141200,106196260,15330,15330,15330,15330,0
|
|
20230628,141100,106196260,15330,15330,15330,15330,0
|
|
20230628,141000,106196260,15330,15330,15330,15330,0
|
|
20230628,140900,106196260,15330,15330,15330,15330,0
|
|
20230628,140800,106196260,15330,15330,15330,15330,0
|
|
20230628,140700,106196260,15330,15330,15330,15330,0
|
|
20230628,140600,106196260,15330,15330,15330,15330,22
|
|
20230628,140500,105859000,15330,15330,15330,15330,0
|
|
20230628,140400,105859000,15330,15350,15350,15330,14
|
|
20230628,140300,105644120,15350,15350,15350,15350,0
|
|
20230628,140200,105644120,15350,15350,15350,15350,20
|
|
20230628,140100,105337120,15360,15360,15360,15360,0
|
|
20230628,140000,105337120,15360,15360,15360,15360,0
|
|
20230628,135900,105337120,15360,15360,15360,15360,0
|
|
20230628,135800,105337120,15360,15360,15360,15360,17
|
|
20230628,135700,105076000,15360,15360,15360,15360,0
|
|
20230628,135600,105076000,15360,15360,15360,15360,0
|
|
20230628,135500,105076000,15360,15360,15360,15360,0
|
|
20230628,135400,105076000,15360,15360,15360,15360,0
|
|
20230628,135300,105076000,15360,15360,15360,15360,0
|
|
20230628,135200,105076000,15360,15360,15360,15360,0
|
|
20230628,135100,105076000,15360,15360,15360,15360,0
|
|
20230628,135000,105076000,15360,15360,15360,15360,15
|
|
20230628,134900,104845600,15350,15360,15360,15350,21
|
|
20230628,134800,104523240,15360,15360,15360,15360,0
|
|
20230628,134700,104523240,15360,15360,15360,15360,5
|
|
20230628,134600,104446440,15350,15350,15350,15350,0
|
|
20230628,134500,104446440,15350,15350,15350,15350,0
|
|
20230628,134400,104446440,15350,15350,15350,15350,0
|
|
20230628,134300,104446440,15350,15350,15350,15350,0
|
|
20230628,134200,104446440,15350,15350,15350,15350,0
|
|
20230628,134100,104446440,15350,15350,15350,15350,0
|
|
20230628,134000,104446440,15350,15350,15350,15350,0
|
|
20230628,133900,104446440,15350,15350,15350,15350,0
|
|
20230628,133800,104446440,15350,15350,15350,15350,0
|
|
20230628,133700,104446440,15350,15350,15350,15350,0
|
|
20230628,133600,104446440,15350,15350,15350,15350,1
|
|
20230628,133500,104431090,15350,15350,15350,15350,380
|
|
20230628,133400,98598090,15360,15360,15360,15360,0
|
|
20230628,133300,98598090,15360,15360,15360,15360,0
|
|
20230628,133200,98598090,15360,15340,15360,15340,84
|
|
20230628,133100,97309090,15340,15330,15340,15330,10
|
|
20230628,133000,97155740,15330,15330,15330,15330,15
|
|
20230628,132900,96925790,15340,15340,15340,15340,0
|
|
20230628,132800,96925790,15340,15340,15340,15340,0
|
|
20230628,132700,96925790,15340,15340,15340,15340,15
|
|
20230628,132600,96695690,15340,15330,15340,15330,157
|
|
20230628,132500,94287530,15330,15330,15330,15330,0
|
|
20230628,132400,94287530,15330,15330,15330,15330,0
|
|
20230628,132300,94287530,15330,15330,15330,15330,0
|
|
20230628,132200,94287530,15330,15310,15330,15310,22
|
|
20230628,132100,93950610,15320,15320,15320,15320,0
|
|
20230628,132000,93950610,15320,15320,15320,15320,1
|
|
20230628,131900,93935290,15320,15330,15330,15320,3
|
|
20230628,131800,93889310,15330,15330,15330,15330,1
|
|
20230628,131700,93873980,15330,15330,15330,15330,1
|
|
20230628,131600,93858650,15340,15340,15340,15340,0
|
|
20230628,131500,93858650,15340,15340,15340,15340,0
|
|
20230628,131400,93858650,15340,15340,15340,15340,0
|
|
20230628,131300,93858650,15340,15330,15340,15330,2
|
|
20230628,131200,93827980,15330,15330,15330,15330,0
|
|
20230628,131100,93827980,15330,15330,15330,15330,16
|
|
20230628,131000,93582700,15330,15330,15330,15330,0
|
|
20230628,130900,93582700,15330,15330,15330,15330,0
|
|
20230628,130800,93582700,15330,15330,15330,15330,1
|
|
20230628,130700,93567370,15340,15340,15340,15340,19
|
|
20230628,130600,93275910,15350,15350,15350,15350,11
|
|
20230628,130500,93107060,15350,15350,15350,15350,0
|
|
20230628,130400,93107060,15350,15350,15350,15350,3
|
|
20230628,130300,93061010,15340,15340,15340,15340,8
|
|
20230628,130200,92938290,15340,15330,15340,15330,13
|
|
20230628,130100,92738960,15320,15320,15320,15320,8
|
|
20230628,130000,92616400,15320,15320,15320,15320,0
|
|
20230628,125900,92616400,15320,15320,15320,15320,0
|
|
20230628,125800,92616400,15320,15320,15320,15320,0
|
|
20230628,125700,92616400,15320,15320,15320,15320,0
|
|
20230628,125600,92616400,15320,15320,15320,15320,3
|
|
20230628,125500,92570440,15310,15310,15310,15310,10
|
|
20230628,125400,92417340,15320,15320,15320,15320,15
|
|
20230628,125300,92187540,15320,15320,15320,15320,0
|
|
20230628,125200,92187540,15320,15320,15320,15320,0
|
|
20230628,125100,92187540,15320,15320,15320,15320,0
|
|
20230628,125000,92187540,15320,15310,15320,15310,4
|
|
20230628,124900,92126280,15310,15310,15310,15310,0
|
|
20230628,124800,92126280,15310,15310,15310,15310,0
|
|
20230628,124700,92126280,15310,15310,15310,15310,0
|
|
20230628,124600,92126280,15310,15310,15310,15310,0
|
|
20230628,124500,92126280,15310,15310,15310,15310,20
|
|
20230628,124400,91820080,15310,15310,15310,15310,1
|
|
20230628,124300,91804770,15310,15310,15310,15310,0
|
|
20230628,124200,91804770,15310,15310,15310,15310,5
|
|
20230628,124100,91728220,15310,15310,15310,15310,4
|
|
20230628,124000,91666980,15280,15280,15280,15280,0
|
|
20230628,123900,91666980,15280,15280,15280,15280,0
|
|
20230628,123800,91666980,15280,15280,15280,15280,1
|
|
20230628,123700,91651700,15410,15410,15410,15410,0
|
|
20230628,123600,91651700,15410,15410,15410,15410,0
|
|
20230628,123500,91651700,15410,15410,15410,15410,48
|
|
20230628,123400,90912020,15430,15430,15430,15430,0
|
|
20230628,123300,90912020,15430,15430,15430,15430,0
|
|
20230628,123200,90912020,15430,15430,15430,15430,0
|
|
20230628,123100,90912020,15430,15430,15430,15430,313
|
|
20230628,123000,86082430,15430,15430,15430,15430,0
|
|
20230628,122900,86082430,15430,15400,15430,15400,260
|
|
20230628,122800,82075170,15420,15420,15420,15420,3
|
|
20230628,122700,82028910,15420,15410,15420,15410,100
|
|
20230628,122600,80486930,15400,15240,15400,15240,1612
|
|
20230628,122500,55826240,15240,15240,15240,15240,0
|
|
20230628,122400,55826240,15240,15240,15240,15240,0
|
|
20230628,122300,55826240,15240,15240,15240,15240,0
|
|
20230628,122200,55826240,15240,15240,15240,15240,0
|
|
20230628,122100,55826240,15240,15240,15240,15240,15
|
|
20230628,122000,55597640,15250,15250,15250,15250,0
|
|
20230628,121900,55597640,15250,15250,15250,15250,0
|
|
20230628,121800,55597640,15250,15250,15250,15250,0
|
|
20230628,121700,55597640,15250,15250,15250,15250,0
|
|
20230628,121600,55597640,15250,15250,15250,15250,0
|
|
20230628,121500,55597640,15250,15250,15250,15250,0
|
|
20230628,121400,55597640,15250,15250,15250,15250,0
|
|
20230628,121300,55597640,15250,15250,15250,15250,0
|
|
20230628,121200,55597640,15250,15250,15250,15250,0
|
|
20230628,121100,55597640,15250,15250,15250,15250,0
|
|
20230628,121000,55597640,15250,15250,15250,15250,0
|
|
20230628,120900,55597640,15250,15250,15250,15250,0
|
|
20230628,120800,55597640,15250,15250,15250,15250,0
|
|
20230628,120700,55597640,15250,15250,15250,15250,0
|
|
20230628,120600,55597640,15250,15250,15250,15250,0
|
|
20230628,120500,55597640,15250,15250,15250,15250,1
|
|
20230628,120400,55582390,15190,15190,15190,15190,1
|
|
20230628,120300,55567200,15180,15180,15180,15180,0
|
|
20230628,120200,55567200,15180,15190,15190,15180,10
|
|
20230628,120100,55415390,15250,15250,15250,15250,0
|
|
20230628,120000,55415390,15250,15250,15250,15250,0
|
|
20230628,115900,55415390,15250,15250,15250,15250,0
|
|
20230628,115800,55415390,15250,15250,15250,15250,1
|
|
20230628,115700,55400140,15250,15250,15250,15250,1
|
|
20230628,115600,55384890,15250,15250,15250,15250,0
|
|
20230628,115500,55384890,15250,15250,15250,15250,0
|
|
20230628,115400,55384890,15250,15250,15250,15250,5
|
|
20230628,115300,55308640,15250,15250,15250,15250,0
|
|
20230628,115200,55308640,15250,15250,15250,15250,0
|
|
20230628,115100,55308640,15250,15210,15250,15210,491
|
|
20230628,115000,47835710,15210,15210,15210,15210,0
|
|
20230628,114900,47835710,15210,15210,15210,15210,1
|
|
20230628,114800,47820500,15200,15160,15200,15160,20
|
|
20230628,114700,47516900,15160,15200,15200,15160,15
|
|
20230628,114600,47289100,15200,15200,15200,15200,0
|
|
20230628,114500,47289100,15200,15200,15200,15200,12
|
|
20230628,114400,47106700,15200,15200,15200,15200,0
|
|
20230628,114300,47106700,15200,15200,15200,15200,0
|
|
20230628,114200,47106700,15200,15200,15200,15200,1
|
|
20230628,114100,47091500,15180,15180,15180,15180,0
|
|
20230628,114000,47091500,15180,15180,15180,15180,0
|
|
20230628,113900,47091500,15180,15180,15180,15180,0
|
|
20230628,113800,47091500,15180,15180,15180,15180,0
|
|
20230628,113700,47091500,15180,15210,15210,15180,15
|
|
20230628,113600,46863560,15210,15210,15210,15210,1
|
|
20230628,113500,46848350,15190,15190,15190,15190,0
|
|
20230628,113400,46848350,15190,15190,15190,15190,0
|
|
20230628,113300,46848350,15190,15190,15190,15190,22
|
|
20230628,113200,46514170,15210,15210,15210,15210,0
|
|
20230628,113100,46514170,15210,15210,15210,15210,3
|
|
20230628,113000,46468540,15210,15210,15210,15210,1
|
|
20230628,112900,46453330,15200,15200,15200,15200,0
|
|
20230628,112800,46453330,15200,15200,15200,15200,5
|
|
20230628,112700,46377330,15210,15210,15210,15210,0
|
|
20230628,112600,46377330,15210,15210,15210,15210,0
|
|
20230628,112500,46377330,15210,15160,15210,15160,40
|
|
20230628,112400,45770810,15160,15190,15190,15160,103
|
|
20230628,112300,44207700,15200,15200,15200,15200,0
|
|
20230628,112200,44207700,15200,15200,15200,15200,0
|
|
20230628,112100,44207700,15200,15200,15200,15200,17
|
|
20230628,112000,43949300,15200,15200,15200,15200,0
|
|
20230628,111900,43949300,15200,15200,15200,15200,2
|
|
20230628,111800,43918900,15190,15190,15190,15190,0
|
|
20230628,111700,43918900,15190,15190,15190,15190,1
|
|
20230628,111600,43903710,15180,15180,15180,15180,1
|
|
20230628,111500,43888530,15170,15170,15170,15170,0
|
|
20230628,111400,43888530,15170,15170,15170,15170,0
|
|
20230628,111300,43888530,15170,15170,15170,15170,0
|
|
20230628,111200,43888530,15170,15170,15170,15170,1
|
|
20230628,111100,43873360,15160,15160,15170,15160,67
|
|
20230628,111000,42857280,15150,15150,15150,15150,0
|
|
20230628,110900,42857280,15150,15150,15150,15150,0
|
|
20230628,110800,42857280,15150,15150,15150,15150,0
|
|
20230628,110700,42857280,15150,15150,15150,15150,0
|
|
20230628,110600,42857280,15150,15170,15170,15150,150
|
|
20230628,110500,40583640,15260,15260,15260,15260,0
|
|
20230628,110400,40583640,15260,15260,15260,15260,0
|
|
20230628,110300,40583640,15260,15260,15260,15260,0
|
|
20230628,110200,40583640,15260,15260,15260,15260,0
|
|
20230628,110100,40583640,15260,15260,15260,15260,0
|
|
20230628,110000,40583640,15260,15190,15260,15190,554
|
|
20230628,105900,32166100,15180,15190,15190,15180,39
|
|
20230628,105800,31574060,15180,15190,15190,15180,4
|
|
20230628,105700,31513320,15190,15190,15190,15190,28
|
|
20230628,105600,31088000,15190,15190,15190,15190,5
|
|
20230628,105500,31012050,15260,15260,15260,15260,1
|
|
20230628,105400,30996790,15260,15260,15260,15260,0
|
|
20230628,105300,30996790,15260,15260,15260,15260,0
|
|
20230628,105200,30996790,15260,15260,15260,15260,0
|
|
20230628,105100,30996790,15260,15260,15260,15260,0
|
|
20230628,105000,30996790,15260,15260,15260,15260,0
|
|
20230628,104900,30996790,15260,15260,15260,15260,1
|
|
20230628,104800,30981530,15180,15210,15210,15180,300
|
|
20230628,104700,26425700,15260,15260,15260,15260,15
|
|
20230628,104600,26196800,15260,15260,15260,15260,0
|
|
20230628,104500,26196800,15260,15260,15260,15260,0
|
|
20230628,104400,26196800,15260,15260,15260,15260,0
|
|
20230628,104300,26196800,15260,15260,15260,15260,0
|
|
20230628,104200,26196800,15260,15260,15260,15260,0
|
|
20230628,104100,26196800,15260,15260,15260,15260,0
|
|
20230628,104000,26196800,15260,15260,15260,15260,0
|
|
20230628,103900,26196800,15260,15260,15260,15260,0
|
|
20230628,103800,26196800,15260,15260,15260,15260,0
|
|
20230628,103700,26196800,15260,15260,15260,15260,0
|
|
20230628,103600,26196800,15260,15260,15260,15260,1
|
|
20230628,103500,26181540,15200,15200,15200,15200,9
|
|
20230628,103400,26044740,15260,15200,15260,15200,101
|
|
20230628,103300,24509480,15260,15260,15260,15260,0
|
|
20230628,103200,24509480,15260,15260,15260,15260,0
|
|
20230628,103100,24509480,15260,15260,15260,15260,0
|
|
20230628,103000,24509480,15260,15260,15260,15260,0
|
|
20230628,102900,24509480,15260,15260,15260,15260,1
|
|
20230628,102800,24494220,15260,15260,15260,15260,0
|
|
20230628,102700,24494220,15260,15260,15260,15260,0
|
|
20230628,102600,24494220,15260,15260,15260,15260,1
|
|
20230628,102500,24478960,15260,15260,15260,15260,0
|
|
20230628,102400,24478960,15260,15260,15260,15260,0
|
|
20230628,102300,24478960,15260,15260,15260,15260,1
|
|
20230628,102200,24463700,15220,15220,15220,15220,0
|
|
20230628,102100,24463700,15220,15220,15220,15220,0
|
|
20230628,102000,24463700,15220,15220,15220,15220,24
|
|
20230628,101900,24098420,15260,15260,15260,15260,0
|
|
20230628,101800,24098420,15260,15260,15260,15260,0
|
|
20230628,101700,24098420,15260,15260,15260,15260,0
|
|
20230628,101600,24098420,15260,15260,15260,15260,2
|
|
20230628,101500,24067900,15260,15260,15260,15260,0
|
|
20230628,101400,24067900,15260,15260,15260,15260,118
|
|
20230628,101300,22267220,15180,15260,15260,15180,48
|
|
20230628,101200,21537380,15180,15190,15190,15180,300
|
|
20230628,101100,16983370,15260,15260,15260,15260,200
|
|
20230628,101000,13931370,15260,15260,15260,15260,0
|
|
20230628,100900,13931370,15260,15260,15260,15260,0
|
|
20230628,100800,13931370,15260,15260,15260,15260,0
|
|
20230628,100700,13931370,15260,15260,15260,15260,0
|
|
20230628,100600,13931370,15260,15260,15260,15260,0
|
|
20230628,100500,13931370,15260,15260,15260,15260,1
|
|
20230628,100400,13916110,15180,15180,15180,15180,0
|
|
20230628,100300,13916110,15180,15180,15180,15180,60
|
|
20230628,100200,13005310,15260,15260,15260,15260,0
|
|
20230628,100100,13005310,15260,15260,15260,15260,0
|
|
20230628,100000,13005310,15260,15260,15260,15260,1
|
|
20230628,095900,12990050,15260,15260,15260,15260,0
|
|
20230628,095800,12990050,15260,15260,15260,15260,1
|
|
20230628,095700,12974790,15180,15180,15180,15180,49
|
|
20230628,095600,12230970,15180,15180,15180,15180,0
|
|
20230628,095500,12230970,15180,15180,15180,15180,0
|
|
20230628,095400,12230970,15180,15180,15180,15180,0
|
|
20230628,095300,12230970,15180,15180,15180,15180,0
|
|
20230628,095200,12230970,15180,15190,15190,15180,150
|
|
20230628,095100,9953700,15190,15210,15210,15190,100
|
|
20230628,095000,8433640,15260,15260,15260,15260,1
|
|
20230628,094900,8418380,15260,15260,15260,15260,0
|
|
20230628,094800,8418380,15260,15260,15260,15260,2
|
|
20230628,094700,8387860,15260,15260,15260,15260,0
|
|
20230628,094600,8387860,15260,15260,15260,15260,0
|
|
20230628,094500,8387860,15260,15260,15260,15260,0
|
|
20230628,094400,8387860,15260,15260,15260,15260,0
|
|
20230628,094300,8387860,15260,15260,15260,15260,0
|
|
20230628,094200,8387860,15260,15260,15260,15260,0
|
|
20230628,094100,8387860,15260,15260,15260,15260,1
|
|
20230628,094000,8372600,15250,15260,15260,15250,2
|
|
20230628,093900,8342090,15210,15210,15210,15210,70
|
|
20230628,093800,7277390,15260,15260,15260,15260,0
|
|
20230628,093700,7277390,15260,15260,15260,15260,2
|
|
20230628,093600,7246870,15210,15210,15210,15210,5
|
|
20230628,093500,7170820,15270,15270,15270,15270,0
|
|
20230628,093400,7170820,15270,15270,15270,15270,0
|
|
20230628,093300,7170820,15270,15270,15270,15270,0
|
|
20230628,093200,7170820,15270,15270,15270,15270,0
|
|
20230628,093100,7170820,15270,15270,15270,15270,0
|
|
20230628,093000,7170820,15270,15270,15270,15270,2
|
|
20230628,092900,7140280,15260,15260,15260,15260,1
|
|
20230628,092800,7125020,15270,15270,15270,15270,0
|
|
20230628,092700,7125020,15270,15270,15270,15270,0
|
|
20230628,092600,7125020,15270,15270,15270,15260,4
|
|
20230628,092500,7063950,15270,15270,15270,15270,0
|
|
20230628,092400,7063950,15270,15270,15270,15270,0
|
|
20230628,092300,7063950,15270,15270,15270,15270,1
|
|
20230628,092200,7048680,15260,15260,15260,15260,0
|
|
20230628,092100,7048680,15260,15270,15280,15260,12
|
|
20230628,092000,6865470,15290,15290,15290,15290,1
|
|
20230628,091900,6850180,15300,15300,15300,15300,0
|
|
20230628,091800,6850180,15300,15260,15300,15260,164
|
|
20230628,091700,4341890,15240,15240,15240,15240,1
|
|
20230628,091600,4326650,15150,15150,15150,15150,0
|
|
20230628,091500,4326650,15150,15160,15160,15150,122
|
|
20230628,091400,2478030,15170,15180,15180,15170,70
|
|
20230628,091300,1415830,15180,15180,15180,15180,0
|
|
20230628,091200,1415830,15180,15180,15180,15180,0
|
|
20230628,091100,1415830,15180,15220,15230,15180,12
|
|
20230628,091000,1233580,15230,15210,15230,15180,23
|
|
20230628,090900,883780,15220,15230,15230,15220,21
|
|
20230628,090800,563960,15230,15230,15230,15230,11
|
|
20230628,090700,396430,15240,15240,15240,15240,0
|
|
20230628,090600,396430,15240,15240,15240,15240,0
|
|
20230628,090500,396430,15240,15250,15250,15240,2
|
|
20230628,090400,365940,15250,15250,15250,15250,0
|
|
20230628,090300,365940,15250,15250,15250,15250,20
|
|
20230628,090200,60940,15250,15250,15250,15250,0
|
|
20230628,090100,60940,15250,15250,15250,15250,1
|
|
20230628,090000,45690,15240,15220,15240,15220,3
|