681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201800,440369440,16500,16500,16500,16500,307
|
|
20230628,201700,440369440,16500,16500,16500,16500,0
|
|
20230628,201600,440369440,16500,16500,16500,16500,0
|
|
20230628,201500,440369440,16500,16500,16500,16500,0
|
|
20230628,201400,440369440,16500,16500,16500,16500,0
|
|
20230628,201300,440369440,16500,16500,16500,16500,0
|
|
20230628,201200,440369440,16500,16500,16500,16500,0
|
|
20230628,201100,440369440,16500,16500,16500,16500,0
|
|
20230628,201000,440369440,16500,16500,16500,16500,0
|
|
20230628,200900,440369440,16500,16500,16500,16500,0
|
|
20230628,200800,440369440,16500,16500,16500,16500,0
|
|
20230628,200700,440369440,16500,16500,16500,16500,0
|
|
20230628,200600,440369440,16500,16500,16500,16500,0
|
|
20230628,200500,440369440,16500,16500,16500,16500,0
|
|
20230628,200400,440369440,16500,16500,16500,16500,0
|
|
20230628,200300,440369440,16500,16500,16500,16500,0
|
|
20230628,200200,440369440,16500,16500,16500,16500,0
|
|
20230628,200100,440369440,16500,16500,16500,16500,0
|
|
20230628,200000,440369440,16500,16500,16500,16500,0
|
|
20230628,195900,440369440,16500,16500,16500,16500,0
|
|
20230628,195800,440369440,16500,16500,16500,16500,0
|
|
20230628,195700,440369440,16500,16500,16500,16500,0
|
|
20230628,195600,440369440,16500,16500,16500,16500,0
|
|
20230628,195500,440369440,16500,16500,16500,16500,0
|
|
20230628,195400,440369440,16500,16500,16500,16500,0
|
|
20230628,195300,440369440,16500,16500,16500,16500,0
|
|
20230628,195200,440369440,16500,16500,16500,16500,0
|
|
20230628,195100,440369440,16500,16500,16500,16500,0
|
|
20230628,195000,440369440,16500,16500,16500,16500,0
|
|
20230628,194900,440369440,16500,16500,16500,16500,0
|
|
20230628,194800,440369440,16500,16500,16500,16500,307
|
|
20230628,194700,440369440,16500,16500,16500,16500,0
|
|
20230628,194600,440369440,16500,16500,16500,16500,0
|
|
20230628,194500,440369440,16500,16500,16500,16500,0
|
|
20230628,194400,440369440,16500,16500,16500,16500,0
|
|
20230628,194300,440369440,16500,16500,16500,16500,0
|
|
20230628,194200,440369440,16500,16500,16500,16500,0
|
|
20230628,194100,440369440,16500,16500,16500,16500,0
|
|
20230628,194000,440369440,16500,16500,16500,16500,0
|
|
20230628,193900,440369440,16500,16500,16500,16500,0
|
|
20230628,193800,440369440,16500,16500,16500,16500,0
|
|
20230628,193700,440369440,16500,16500,16500,16500,0
|
|
20230628,193600,440369440,16500,16500,16500,16500,0
|
|
20230628,193500,440369440,16500,16500,16500,16500,0
|
|
20230628,193400,440369440,16500,16500,16500,16500,0
|
|
20230628,193300,440369440,16500,16500,16500,16500,0
|
|
20230628,193200,440369440,16500,16500,16500,16500,0
|
|
20230628,193100,440369440,16500,16500,16500,16500,0
|
|
20230628,193000,440369440,16500,16500,16500,16500,0
|
|
20230628,192900,440369440,16500,16500,16500,16500,0
|
|
20230628,192800,440369440,16500,16500,16500,16500,0
|
|
20230628,192700,440369440,16500,16500,16500,16500,0
|
|
20230628,192600,440369440,16500,16500,16500,16500,0
|
|
20230628,192500,440369440,16500,16500,16500,16500,0
|
|
20230628,192400,440369440,16500,16500,16500,16500,0
|
|
20230628,192300,440369440,16500,16500,16500,16500,0
|
|
20230628,192200,440369440,16500,16500,16500,16500,0
|
|
20230628,192100,440369440,16500,16500,16500,16500,0
|
|
20230628,192000,440369440,16500,16500,16500,16500,0
|
|
20230628,191900,440369440,16500,16500,16500,16500,0
|
|
20230628,191800,440369440,16500,16500,16500,16500,307
|
|
20230628,191700,440369440,16500,16500,16500,16500,0
|
|
20230628,191600,440369440,16500,16500,16500,16500,0
|
|
20230628,191500,440369440,16500,16500,16500,16500,0
|
|
20230628,191400,440369440,16500,16500,16500,16500,0
|
|
20230628,191300,440369440,16500,16500,16500,16500,0
|
|
20230628,191200,440369440,16500,16500,16500,16500,0
|
|
20230628,191100,440369440,16500,16500,16500,16500,0
|
|
20230628,191000,440369440,16500,16500,16500,16500,0
|
|
20230628,190900,440369440,16500,16500,16500,16500,0
|
|
20230628,190800,440369440,16500,16500,16500,16500,0
|
|
20230628,190700,440369440,16500,16500,16500,16500,0
|
|
20230628,190600,440369440,16500,16500,16500,16500,0
|
|
20230628,190500,440369440,16500,16500,16500,16500,0
|
|
20230628,190400,440369440,16500,16500,16500,16500,0
|
|
20230628,190300,440369440,16500,16500,16500,16500,0
|
|
20230628,190200,440369440,16500,16500,16500,16500,0
|
|
20230628,190100,440369440,16500,16500,16500,16500,0
|
|
20230628,190000,440369440,16500,16500,16500,16500,0
|
|
20230628,185900,440369440,16500,16500,16500,16500,0
|
|
20230628,185800,440369440,16500,16500,16500,16500,0
|
|
20230628,185700,440369440,16500,16500,16500,16500,0
|
|
20230628,185600,440369440,16500,16500,16500,16500,0
|
|
20230628,185500,440369440,16500,16500,16500,16500,0
|
|
20230628,185400,440369440,16500,16500,16500,16500,0
|
|
20230628,185300,440369440,16500,16500,16500,16500,0
|
|
20230628,185200,440369440,16500,16500,16500,16500,0
|
|
20230628,185100,440369440,16500,16500,16500,16500,0
|
|
20230628,185000,440369440,16500,16500,16500,16500,0
|
|
20230628,184900,440369440,16500,16500,16500,16500,0
|
|
20230628,184800,440369440,16500,16500,16500,16500,307
|
|
20230628,184700,440369440,16500,16500,16500,16500,0
|
|
20230628,184600,440369440,16500,16500,16500,16500,0
|
|
20230628,184500,440369440,16500,16500,16500,16500,0
|
|
20230628,184400,440369440,16500,16500,16500,16500,0
|
|
20230628,184300,440369440,16500,16500,16500,16500,0
|
|
20230628,184200,440369440,16500,16500,16500,16500,0
|
|
20230628,184100,440369440,16500,16500,16500,16500,0
|
|
20230628,184000,440369440,16500,16500,16500,16500,0
|
|
20230628,183900,440369440,16500,16500,16500,16500,0
|
|
20230628,183800,440369440,16500,16500,16500,16500,0
|
|
20230628,183700,440369440,16500,16500,16500,16500,0
|
|
20230628,183600,440369440,16500,16500,16500,16500,0
|
|
20230628,183500,440369440,16500,16500,16500,16500,0
|
|
20230628,183400,440369440,16500,16500,16500,16500,0
|
|
20230628,183300,440369440,16500,16500,16500,16500,0
|
|
20230628,183200,440369440,16500,16500,16500,16500,0
|
|
20230628,183100,440369440,16500,16500,16500,16500,0
|
|
20230628,183000,440369440,16500,16500,16500,16500,0
|
|
20230628,182900,440369440,16500,16500,16500,16500,0
|
|
20230628,182800,440369440,16500,16500,16500,16500,0
|
|
20230628,182700,440369440,16500,16500,16500,16500,0
|
|
20230628,182600,440369440,16500,16500,16500,16500,0
|
|
20230628,182500,440369440,16500,16500,16500,16500,0
|
|
20230628,182400,440369440,16500,16500,16500,16500,0
|
|
20230628,182300,440369440,16500,16500,16500,16500,0
|
|
20230628,182200,440369440,16500,16500,16500,16500,0
|
|
20230628,182100,440369440,16500,16500,16500,16500,0
|
|
20230628,182000,440369440,16500,16500,16500,16500,0
|
|
20230628,181900,440369440,16500,16500,16500,16500,0
|
|
20230628,181800,440369440,16500,16500,16500,16500,307
|
|
20230628,181700,440369440,16500,16500,16500,16500,0
|
|
20230628,181600,440369440,16500,16500,16500,16500,0
|
|
20230628,181500,440369440,16500,16500,16500,16500,0
|
|
20230628,181400,440369440,16500,16500,16500,16500,0
|
|
20230628,181300,440369440,16500,16500,16500,16500,0
|
|
20230628,181200,440369440,16500,16500,16500,16500,0
|
|
20230628,181100,440369440,16500,16500,16500,16500,0
|
|
20230628,181000,440369440,16500,16500,16500,16500,0
|
|
20230628,180900,440369440,16500,16500,16500,16500,0
|
|
20230628,180800,440369440,16500,16500,16500,16500,0
|
|
20230628,180700,440369440,16500,16500,16500,16500,0
|
|
20230628,180600,440369440,16500,16500,16500,16500,0
|
|
20230628,180500,440369440,16500,16500,16500,16500,0
|
|
20230628,180400,440369440,16500,16500,16500,16500,0
|
|
20230628,180300,440369440,16500,16500,16500,16500,0
|
|
20230628,180200,440369440,16500,16500,16500,16500,0
|
|
20230628,180100,440369440,16500,16500,16500,16500,0
|
|
20230628,180000,440369440,16500,16500,16500,16500,0
|
|
20230628,175900,440369440,16500,16500,16500,16500,0
|
|
20230628,175800,440369440,16500,16500,16500,16500,0
|
|
20230628,175700,440369440,16500,16500,16500,16500,0
|
|
20230628,175600,440369440,16500,16500,16500,16500,0
|
|
20230628,175500,440369440,16500,16500,16500,16500,0
|
|
20230628,175400,440369440,16500,16500,16500,16500,0
|
|
20230628,175300,440369440,16500,16500,16500,16500,0
|
|
20230628,175200,440369440,16500,16500,16500,16500,0
|
|
20230628,175100,440369440,16500,16500,16500,16500,0
|
|
20230628,175000,440369440,16500,16500,16500,16500,0
|
|
20230628,174900,440369440,16500,16500,16500,16500,0
|
|
20230628,174800,440369440,16500,16500,16500,16500,307
|
|
20230628,174700,440369440,16500,16500,16500,16500,0
|
|
20230628,174600,440369440,16500,16500,16500,16500,0
|
|
20230628,174500,440369440,16500,16500,16500,16500,0
|
|
20230628,174400,440369440,16500,16500,16500,16500,0
|
|
20230628,174300,440369440,16500,16500,16500,16500,0
|
|
20230628,174200,440369440,16500,16500,16500,16500,0
|
|
20230628,174100,440369440,16500,16500,16500,16500,0
|
|
20230628,174000,440369440,16500,16500,16500,16500,0
|
|
20230628,173900,440369440,16500,16500,16500,16500,0
|
|
20230628,173800,440369440,16500,16500,16500,16500,0
|
|
20230628,173700,440369440,16500,16500,16500,16500,0
|
|
20230628,173600,440369440,16500,16500,16500,16500,0
|
|
20230628,173500,440369440,16500,16500,16500,16500,0
|
|
20230628,173400,440369440,16500,16500,16500,16500,0
|
|
20230628,173300,440369440,16500,16500,16500,16500,0
|
|
20230628,173200,440369440,16500,16500,16500,16500,0
|
|
20230628,173100,440369440,16500,16500,16500,16500,0
|
|
20230628,173000,440369440,16500,16500,16500,16500,0
|
|
20230628,172900,440369440,16500,16500,16500,16500,0
|
|
20230628,172800,440369440,16500,16500,16500,16500,0
|
|
20230628,172700,440369440,16500,16500,16500,16500,0
|
|
20230628,172600,440369440,16500,16500,16500,16500,0
|
|
20230628,172500,440369440,16500,16500,16500,16500,0
|
|
20230628,172400,440369440,16500,16500,16500,16500,0
|
|
20230628,172300,440369440,16500,16500,16500,16500,0
|
|
20230628,172200,440369440,16500,16500,16500,16500,0
|
|
20230628,172100,440369440,16500,16500,16500,16500,0
|
|
20230628,172000,440369440,16500,16500,16500,16500,0
|
|
20230628,171900,440369440,16500,16500,16500,16500,0
|
|
20230628,171800,440369440,16500,16500,16500,16500,307
|
|
20230628,171700,440369440,16500,16500,16500,16500,0
|
|
20230628,171600,440369440,16500,16500,16500,16500,0
|
|
20230628,171500,440369440,16500,16500,16500,16500,0
|
|
20230628,171400,440369440,16500,16500,16500,16500,0
|
|
20230628,171300,440369440,16500,16500,16500,16500,0
|
|
20230628,171200,440369440,16500,16500,16500,16500,0
|
|
20230628,171100,440369440,16500,16500,16500,16500,0
|
|
20230628,171000,440369440,16500,16500,16500,16500,0
|
|
20230628,170900,440369440,16500,16500,16500,16500,0
|
|
20230628,170800,440369440,16500,16500,16500,16500,0
|
|
20230628,170700,440369440,16500,16500,16500,16500,0
|
|
20230628,170600,440369440,16500,16500,16500,16500,0
|
|
20230628,170500,440369440,16500,16500,16500,16500,0
|
|
20230628,170400,440369440,16500,16500,16500,16500,0
|
|
20230628,170300,440369440,16500,16500,16500,16500,0
|
|
20230628,170200,440369440,16500,16500,16500,16500,0
|
|
20230628,170100,440369440,16500,16500,16500,16500,0
|
|
20230628,170000,440369440,16500,16500,16500,16500,0
|
|
20230628,165900,440369440,16500,16500,16500,16500,0
|
|
20230628,165800,440369440,16500,16500,16500,16500,0
|
|
20230628,165700,440369440,16500,16500,16500,16500,0
|
|
20230628,165600,440369440,16500,16500,16500,16500,0
|
|
20230628,165500,440369440,16500,16500,16500,16500,0
|
|
20230628,165400,440369440,16500,16500,16500,16500,0
|
|
20230628,165300,440369440,16500,16500,16500,16500,0
|
|
20230628,165200,440369440,16500,16500,16500,16500,0
|
|
20230628,165100,440369440,16500,16500,16500,16500,0
|
|
20230628,165000,440369440,16500,16500,16500,16500,0
|
|
20230628,164900,440369440,16500,16500,16500,16500,0
|
|
20230628,164800,440369440,16500,16500,16500,16500,307
|
|
20230628,164700,440369440,16500,16500,16500,16500,0
|
|
20230628,164600,440369440,16500,16500,16500,16500,0
|
|
20230628,164500,440369440,16500,16500,16500,16500,0
|
|
20230628,164400,440369440,16500,16500,16500,16500,0
|
|
20230628,164300,440369440,16500,16500,16500,16500,0
|
|
20230628,164200,440369440,16500,16500,16500,16500,0
|
|
20230628,164100,440369440,16500,16500,16500,16500,0
|
|
20230628,164000,440369440,16500,16500,16500,16500,0
|
|
20230628,163900,440369440,16500,16500,16500,16500,0
|
|
20230628,163800,440369440,16500,16500,16500,16500,0
|
|
20230628,163700,440369440,16500,16500,16500,16500,0
|
|
20230628,163600,440369440,16500,16500,16500,16500,0
|
|
20230628,163500,440369440,16500,16500,16500,16500,0
|
|
20230628,163400,440369440,16500,16500,16500,16500,0
|
|
20230628,163300,440369440,16500,16500,16500,16500,0
|
|
20230628,163200,440369440,16500,16500,16500,16500,0
|
|
20230628,163100,440369440,16500,16500,16500,16500,0
|
|
20230628,163000,440369440,16500,16500,16500,16500,0
|
|
20230628,162900,440369440,16500,16500,16500,16500,0
|
|
20230628,162800,440369440,16500,16500,16500,16500,0
|
|
20230628,162700,440369440,16500,16500,16500,16500,0
|
|
20230628,162600,440369440,16500,16500,16500,16500,0
|
|
20230628,162500,440369440,16500,16500,16500,16500,0
|
|
20230628,162400,440369440,16500,16500,16500,16500,0
|
|
20230628,162300,440369440,16500,16500,16500,16500,0
|
|
20230628,162200,440369440,16500,16500,16500,16500,0
|
|
20230628,162100,440369440,16500,16500,16500,16500,0
|
|
20230628,162000,440369440,16500,16500,16500,16500,0
|
|
20230628,161900,440369440,16500,16500,16500,16500,0
|
|
20230628,161800,440369440,16500,16500,16500,16500,307
|
|
20230628,161700,440369440,16500,16500,16500,16500,0
|
|
20230628,161600,440369440,16500,16500,16500,16500,0
|
|
20230628,161500,440369440,16500,16500,16500,16500,0
|
|
20230628,161400,440369440,16500,16500,16500,16500,0
|
|
20230628,161300,440369440,16500,16500,16500,16500,0
|
|
20230628,161200,440369440,16500,16500,16500,16500,0
|
|
20230628,161100,440369440,16500,16500,16500,16500,0
|
|
20230628,161000,440369440,16500,16500,16500,16500,0
|
|
20230628,160900,440369440,16500,16500,16500,16500,0
|
|
20230628,160800,440369440,16500,16500,16500,16500,0
|
|
20230628,160700,440369440,16500,16500,16500,16500,0
|
|
20230628,160600,440369440,16500,16500,16500,16500,0
|
|
20230628,160500,440369440,16500,16500,16500,16500,0
|
|
20230628,160400,440369440,16500,16500,16500,16500,0
|
|
20230628,160300,440369440,16500,16500,16500,16500,0
|
|
20230628,160200,440369440,16500,16500,16500,16500,0
|
|
20230628,160100,440369440,16500,16500,16500,16500,0
|
|
20230628,160000,440369440,16500,16500,16500,16500,0
|
|
20230628,155900,440369440,16500,16500,16500,16500,0
|
|
20230628,155800,440369440,16500,16500,16500,16500,0
|
|
20230628,155700,440369440,16500,16500,16500,16500,0
|
|
20230628,155600,440369440,16500,16500,16500,16500,0
|
|
20230628,155500,440369440,16500,16500,16500,16500,0
|
|
20230628,155400,440369440,16500,16500,16500,16500,0
|
|
20230628,155300,440369440,16500,16500,16500,16500,0
|
|
20230628,155200,440369440,16500,16500,16500,16500,0
|
|
20230628,155100,440369440,16500,16500,16500,16500,0
|
|
20230628,155000,440369440,16500,16500,16500,16500,0
|
|
20230628,154900,440369440,16500,16500,16500,16500,0
|
|
20230628,154800,440369440,16500,16500,16500,16500,307
|
|
20230628,154700,440369440,16500,16500,16500,16500,0
|
|
20230628,154600,440369440,16500,16500,16500,16500,0
|
|
20230628,154500,440369440,16500,16500,16500,16500,0
|
|
20230628,154400,440369440,16500,16500,16500,16500,0
|
|
20230628,154300,440369440,16500,16500,16500,16500,0
|
|
20230628,154200,440369440,16500,16500,16500,16500,0
|
|
20230628,154100,440369440,16500,16500,16500,16500,0
|
|
20230628,154000,440369440,16500,16500,16500,16500,0
|
|
20230628,153900,440369440,16500,16500,16500,16500,0
|
|
20230628,153800,440369440,16500,16500,16500,16500,0
|
|
20230628,153700,440369440,16500,16500,16500,16500,0
|
|
20230628,153600,440369440,16500,16500,16500,16500,0
|
|
20230628,153500,440369440,16500,16500,16500,16500,0
|
|
20230628,153400,440369440,16500,16500,16500,16500,0
|
|
20230628,153300,440369440,16500,16500,16500,16500,0
|
|
20230628,153200,440369440,16500,16500,16500,16500,0
|
|
20230628,153100,440369440,16500,16500,16500,16500,0
|
|
20230628,153000,440369440,16500,16500,16500,16500,307
|
|
20230628,152900,435303940,16470,16470,16470,16470,0
|
|
20230628,152800,435303940,16470,16470,16470,16470,0
|
|
20230628,152700,435303940,16470,16470,16470,16470,0
|
|
20230628,152600,435303940,16470,16470,16470,16470,0
|
|
20230628,152500,435303940,16470,16470,16470,16470,0
|
|
20230628,152400,435303940,16470,16470,16470,16470,0
|
|
20230628,152300,435303940,16470,16470,16470,16470,0
|
|
20230628,152200,435303940,16470,16470,16470,16470,0
|
|
20230628,152100,435303940,16470,16470,16470,16470,0
|
|
20230628,152000,435303940,16470,16470,16470,16470,0
|
|
20230628,151900,435303940,16470,16530,16540,16470,334
|
|
20230628,151800,429796570,16490,16500,16500,16490,130
|
|
20230628,151700,427651870,16500,16500,16500,16500,224
|
|
20230628,151600,423955870,16500,16560,16560,16490,639
|
|
20230628,151500,413409820,16510,16520,16520,16510,44
|
|
20230628,151400,412683090,16520,16560,16560,16520,298
|
|
20230628,151300,407758930,16560,16550,16560,16550,79
|
|
20230628,151200,406450840,16560,16560,16560,16560,0
|
|
20230628,151100,406450840,16560,16560,16560,16560,1
|
|
20230628,151000,406434280,16530,16560,16560,16530,54
|
|
20230628,150900,405540190,16560,16560,16560,16560,1000
|
|
20230628,150800,388980190,16520,16520,16520,16520,14
|
|
20230628,150700,388748910,16570,16540,16570,16530,55
|
|
20230628,150600,387838380,16550,16540,16550,16540,153
|
|
20230628,150500,385307740,16550,16550,16550,16550,8
|
|
20230628,150400,385175340,16580,16580,16580,16580,35
|
|
20230628,150300,384595040,16560,16560,16560,16560,3
|
|
20230628,150200,384545360,16580,16580,16580,16580,0
|
|
20230628,150100,384545360,16580,16580,16580,16580,34
|
|
20230628,150000,383981640,16600,16580,16600,16580,45
|
|
20230628,145900,383234770,16570,16560,16570,16560,35
|
|
20230628,145800,382654940,16540,16530,16540,16530,196
|
|
20230628,145700,379414860,16530,16540,16540,16530,24
|
|
20230628,145600,379017940,16540,16540,16570,16540,39
|
|
20230628,145500,378372060,16540,16540,16540,16540,1
|
|
20230628,145400,378355520,16570,16570,16570,16570,1
|
|
20230628,145300,378338950,16580,16580,16580,16580,35
|
|
20230628,145200,377758650,16580,16570,16580,16570,10
|
|
20230628,145100,377592870,16580,16580,16580,16580,0
|
|
20230628,145000,377592870,16580,16580,16580,16580,36
|
|
20230628,144900,376995990,16530,16540,16580,16530,239
|
|
20230628,144800,373044590,16580,16580,16580,16580,1
|
|
20230628,144700,373028010,16580,16580,16580,16580,34
|
|
20230628,144600,372464290,16580,16580,16580,16580,0
|
|
20230628,144500,372464290,16580,16580,16580,16580,0
|
|
20230628,144400,372464290,16580,16610,16620,16580,196
|
|
20230628,144300,369214540,16620,16610,16620,16610,5
|
|
20230628,144200,369131470,16620,16620,16620,16620,34
|
|
20230628,144100,368566390,16580,16580,16580,16580,0
|
|
20230628,144000,368566390,16580,16580,16580,16580,58
|
|
20230628,143900,367604750,16580,16580,16580,16580,92
|
|
20230628,143800,366079390,16580,16580,16580,16580,0
|
|
20230628,143700,366079390,16580,16530,16580,16530,56
|
|
20230628,143600,365153660,16580,16540,16580,16540,257
|
|
20230628,143500,360893020,16550,16540,16550,16520,506
|
|
20230628,143400,352519090,16520,16520,16520,16520,4
|
|
20230628,143300,352453010,16540,16520,16540,16520,39
|
|
20230628,143200,351808030,16550,16550,16550,16550,0
|
|
20230628,143100,351808030,16550,16550,16550,16550,0
|
|
20230628,143000,351808030,16550,16550,16550,16550,34
|
|
20230628,142900,351245330,16550,16550,16550,16550,0
|
|
20230628,142800,351245330,16550,16550,16550,16550,1
|
|
20230628,142700,351228780,16560,16560,16560,16560,35
|
|
20230628,142600,350649180,16550,16550,16550,16550,0
|
|
20230628,142500,350649180,16550,16550,16550,16550,1
|
|
20230628,142400,350632630,16570,16550,16570,16550,85
|
|
20230628,142300,349225180,16500,16510,16510,16500,377
|
|
20230628,142200,343003770,16520,16550,16550,16520,349
|
|
20230628,142100,337237270,16520,16530,16530,16520,324
|
|
20230628,142000,331883730,16550,16550,16550,16550,1
|
|
20230628,141900,331867180,16530,16550,16550,16530,37
|
|
20230628,141800,331254860,16550,16530,16550,16530,52
|
|
20230628,141700,330395260,16530,16550,16550,16530,184
|
|
20230628,141600,327353260,16580,16580,16580,16580,34
|
|
20230628,141500,326789540,16580,16580,16580,16580,1
|
|
20230628,141400,326772960,16560,16560,16560,16560,3
|
|
20230628,141300,326723280,16560,16590,16590,16560,70
|
|
20230628,141200,325563030,16590,16590,16590,16590,0
|
|
20230628,141100,325563030,16590,16590,16590,16590,0
|
|
20230628,141000,325563030,16590,16590,16590,16590,34
|
|
20230628,140900,324998970,16590,16590,16590,16590,0
|
|
20230628,140800,324998970,16590,16590,16590,16590,1
|
|
20230628,140700,324982380,16590,16570,16590,16560,41
|
|
20230628,140600,324302340,16600,16580,16600,16580,6
|
|
20230628,140500,324202800,16600,16600,16600,16600,34
|
|
20230628,140400,323638400,16590,16610,16610,16590,5
|
|
20230628,140300,323555390,16630,16630,16630,16630,0
|
|
20230628,140200,323555390,16630,16620,16630,16620,35
|
|
20230628,140100,322973420,16630,16630,16630,16630,0
|
|
20230628,140000,322973420,16630,16630,16630,16630,0
|
|
20230628,135900,322973420,16630,16630,16630,16630,35
|
|
20230628,135800,322391370,16630,16630,16630,16630,0
|
|
20230628,135700,322391370,16630,16630,16630,16630,0
|
|
20230628,135600,322391370,16630,16630,16630,16630,34
|
|
20230628,135500,321825950,16560,16560,16560,16560,0
|
|
20230628,135400,321825950,16560,16590,16590,16560,33
|
|
20230628,135300,321278880,16630,16620,16630,16620,35
|
|
20230628,135200,320696850,16630,16630,16630,16630,0
|
|
20230628,135100,320696850,16630,16630,16630,16630,1
|
|
20230628,135000,320680220,16630,16630,16630,16630,34
|
|
20230628,134900,320114800,16590,16590,16590,16590,1
|
|
20230628,134800,320098210,16630,16630,16630,16630,22
|
|
20230628,134700,319732350,16630,16630,16630,16630,35
|
|
20230628,134600,319150300,16630,16630,16630,16630,300
|
|
20230628,134500,314161300,16630,16630,16630,16630,34
|
|
20230628,134400,313595880,16580,16580,16580,16580,0
|
|
20230628,134300,313595880,16580,16580,16580,16580,0
|
|
20230628,134200,313595880,16580,16580,16580,16580,38
|
|
20230628,134100,312965840,16580,16580,16580,16580,0
|
|
20230628,134000,312965840,16580,16580,16580,16580,0
|
|
20230628,133900,312965840,16580,16580,16580,16580,34
|
|
20230628,133800,312402120,16590,16590,16590,16590,0
|
|
20230628,133700,312402120,16590,16590,16590,16590,0
|
|
20230628,133600,312402120,16590,16590,16590,16590,35
|
|
20230628,133500,311821470,16590,16590,16590,16590,0
|
|
20230628,133400,311821470,16590,16590,16590,16590,0
|
|
20230628,133300,311821470,16590,16600,16600,16590,39
|
|
20230628,133200,311174110,16590,16590,16590,16590,0
|
|
20230628,133100,311174110,16590,16590,16590,16590,13
|
|
20230628,133000,310958440,16600,16600,16600,16600,35
|
|
20230628,132900,310377440,16600,16600,16600,16600,1
|
|
20230628,132800,310360840,16620,16600,16630,16600,36
|
|
20230628,132700,309762230,16620,16620,16620,16620,0
|
|
20230628,132600,309762230,16620,16620,16620,16620,0
|
|
20230628,132500,309762230,16620,16620,16620,16620,34
|
|
20230628,132400,309197150,16640,16640,16640,16640,0
|
|
20230628,132300,309197150,16640,16640,16640,16640,0
|
|
20230628,132200,309197150,16640,16550,16640,16550,40
|
|
20230628,132100,308532000,16530,16530,16530,16530,0
|
|
20230628,132000,308532000,16530,16530,16530,16530,2
|
|
20230628,131900,308498940,16520,16640,16640,16520,84
|
|
20230628,131800,307107030,16640,16640,16640,16640,10
|
|
20230628,131700,306940630,16650,16650,16650,16650,2
|
|
20230628,131600,306907330,16650,16620,16650,16520,535
|
|
20230628,131500,298038580,16650,16650,16650,16650,0
|
|
20230628,131400,298038580,16650,16650,16650,16650,2
|
|
20230628,131300,298005280,16660,16640,16660,16620,269
|
|
20230628,131200,293530990,16670,16670,16670,16670,0
|
|
20230628,131100,293530990,16670,16670,16670,16670,35
|
|
20230628,131000,292947540,16640,16640,16640,16640,2
|
|
20230628,130900,292914260,16670,16670,16670,16670,0
|
|
20230628,130800,292914260,16670,16670,16670,16670,35
|
|
20230628,130700,292330810,16670,16670,16670,16670,0
|
|
20230628,130600,292330810,16670,16670,16670,16670,101
|
|
20230628,130500,290647140,16670,16660,16670,16650,416
|
|
20230628,130400,283717800,16660,16660,16660,16660,0
|
|
20230628,130300,283717800,16660,16660,16660,16660,0
|
|
20230628,130200,283717800,16660,16670,16670,16660,56
|
|
20230628,130100,282784380,16660,16660,16660,16660,5
|
|
20230628,130000,282701080,16670,16670,16670,16670,0
|
|
20230628,125900,282701080,16670,16670,16670,16670,41
|
|
20230628,125800,282017610,16680,16680,16680,16680,12
|
|
20230628,125700,281817450,16680,16680,16680,16680,0
|
|
20230628,125600,281817450,16680,16670,16680,16670,122
|
|
20230628,125500,279783360,16680,16680,16680,16680,3
|
|
20230628,125400,279733320,16690,16690,16690,16690,0
|
|
20230628,125300,279733320,16690,16690,16690,16690,44
|
|
20230628,125200,278998960,16690,16690,16690,16690,0
|
|
20230628,125100,278998960,16690,16670,16690,16670,53
|
|
20230628,125000,278114970,16670,16670,16670,16670,10
|
|
20230628,124900,277948270,16670,16670,16670,16670,1
|
|
20230628,124800,277931600,16670,16680,16680,16670,95
|
|
20230628,124700,276347610,16660,16650,16660,16650,123
|
|
20230628,124600,274299650,16650,16650,16650,16650,110
|
|
20230628,124500,272468150,16650,16650,16650,16650,35
|
|
20230628,124400,271885400,16650,16650,16650,16650,0
|
|
20230628,124300,271885400,16650,16650,16650,16650,40
|
|
20230628,124200,271219400,16650,16640,16650,16640,35
|
|
20230628,124100,270636870,16640,16640,16640,16640,120
|
|
20230628,124000,268640070,16640,16640,16640,16640,15
|
|
20230628,123900,268390470,16630,16630,16630,16630,58
|
|
20230628,123800,267425930,16620,16620,16620,16620,0
|
|
20230628,123700,267425930,16620,16620,16620,16620,5
|
|
20230628,123600,267342830,16620,16630,16630,16620,55
|
|
20230628,123500,266428230,16630,16630,16630,16630,0
|
|
20230628,123400,266428230,16630,16630,16630,16630,84
|
|
20230628,123300,265031310,16630,16630,16630,16630,0
|
|
20230628,123200,265031310,16630,16630,16630,16630,0
|
|
20230628,123100,265031310,16630,16610,16630,16610,142
|
|
20230628,123000,262672000,16620,16620,16620,16620,0
|
|
20230628,122900,262672000,16620,16620,16620,16620,5
|
|
20230628,122800,262588900,16630,16630,16630,16630,34
|
|
20230628,122700,262023480,16630,16630,16630,16630,0
|
|
20230628,122600,262023480,16630,16630,16630,16630,0
|
|
20230628,122500,262023480,16630,16630,16630,16630,136
|
|
20230628,122400,259761800,16630,16630,16630,16630,0
|
|
20230628,122300,259761800,16630,16630,16630,16630,0
|
|
20230628,122200,259761800,16630,16630,16630,16630,34
|
|
20230628,122100,259196380,16630,16630,16630,16630,0
|
|
20230628,122000,259196380,16630,16630,16630,16630,0
|
|
20230628,121900,259196380,16630,16630,16630,16630,35
|
|
20230628,121800,258614330,16630,16630,16630,16630,0
|
|
20230628,121700,258614330,16630,16630,16630,16630,0
|
|
20230628,121600,258614330,16630,16630,16630,16630,38
|
|
20230628,121500,257982390,16630,16630,16630,16630,0
|
|
20230628,121400,257982390,16630,16630,16630,16630,34
|
|
20230628,121300,257416970,16620,16620,16620,16620,100
|
|
20230628,121200,255754970,16630,16630,16630,16630,0
|
|
20230628,121100,255754970,16630,16630,16630,16630,35
|
|
20230628,121000,255172920,16620,16630,16630,16620,55
|
|
20230628,120900,254258770,16630,16630,16630,16630,1
|
|
20230628,120800,254242140,16630,16630,16630,16630,34
|
|
20230628,120700,253676720,16630,16630,16630,16630,0
|
|
20230628,120600,253676720,16630,16630,16630,16630,0
|
|
20230628,120500,253676720,16630,16630,16630,16630,35
|
|
20230628,120400,253094670,16630,16630,16630,16630,0
|
|
20230628,120300,253094670,16630,16630,16630,16630,2
|
|
20230628,120200,253061410,16630,16630,16630,16630,34
|
|
20230628,120100,252495990,16630,16630,16630,16630,0
|
|
20230628,120000,252495990,16630,16630,16630,16630,0
|
|
20230628,115900,252495990,16630,16630,16630,16630,35
|
|
20230628,115800,251913940,16630,16630,16630,16630,0
|
|
20230628,115700,251913940,16630,16630,16630,16630,34
|
|
20230628,115600,251348520,16630,16630,16630,16630,0
|
|
20230628,115500,251348520,16630,16630,16630,16630,0
|
|
20230628,115400,251348520,16630,16630,16630,16630,35
|
|
20230628,115300,250766470,16630,16630,16630,16630,0
|
|
20230628,115200,250766470,16630,16630,16630,16630,10
|
|
20230628,115100,250600170,16630,16630,16630,16630,35
|
|
20230628,115000,250018120,16620,16620,16620,16620,10
|
|
20230628,114900,249851920,16620,16620,16620,16620,4
|
|
20230628,114800,249785440,16630,16630,16630,16630,34
|
|
20230628,114700,249220020,16630,16630,16630,16630,0
|
|
20230628,114600,249220020,16630,16630,16630,16630,50
|
|
20230628,114500,248388520,16630,16620,16630,16620,35
|
|
20230628,114400,247806550,16620,16620,16620,16620,20
|
|
20230628,114300,247474150,16620,16620,16620,16620,0
|
|
20230628,114200,247474150,16620,16620,16620,16620,34
|
|
20230628,114100,246909070,16620,16620,16620,16620,0
|
|
20230628,114000,246909070,16620,16620,16620,16620,0
|
|
20230628,113900,246909070,16620,16600,16620,16590,535
|
|
20230628,113800,238032360,16620,16620,16620,16620,0
|
|
20230628,113700,238032360,16620,16620,16620,16620,34
|
|
20230628,113600,237467280,16630,16630,16630,16630,0
|
|
20230628,113500,237467280,16630,16620,16630,16620,4
|
|
20230628,113400,237400770,16620,16620,16620,16620,35
|
|
20230628,113300,236819070,16620,16620,16620,16620,0
|
|
20230628,113200,236819070,16620,16620,16620,16620,0
|
|
20230628,113100,236819070,16620,16620,16620,16620,34
|
|
20230628,113000,236253990,16600,16600,16600,16600,0
|
|
20230628,112900,236253990,16600,16600,16600,16600,300
|
|
20230628,112800,231273990,16620,16620,16620,16620,35
|
|
20230628,112700,230692290,16600,16600,16600,16600,0
|
|
20230628,112600,230692290,16600,16600,16600,16600,51
|
|
20230628,112500,229845690,16630,16630,16630,16630,35
|
|
20230628,112400,229263640,16630,16630,16630,16630,0
|
|
20230628,112300,229263640,16630,16630,16630,16630,0
|
|
20230628,112200,229263640,16630,16600,16630,16600,84
|
|
20230628,112100,227868220,16630,16630,16630,16630,0
|
|
20230628,112000,227868220,16630,16630,16630,16630,35
|
|
20230628,111900,227286170,16630,16630,16630,16630,0
|
|
20230628,111800,227286170,16630,16630,16630,16630,0
|
|
20230628,111700,227286170,16630,16630,16630,16630,34
|
|
20230628,111600,226720750,16630,16630,16630,16630,0
|
|
20230628,111500,226720750,16630,16630,16630,16630,0
|
|
20230628,111400,226720750,16630,16630,16630,16630,35
|
|
20230628,111300,226138700,16620,16620,16620,16620,0
|
|
20230628,111200,226138700,16620,16620,16620,16620,0
|
|
20230628,111100,226138700,16620,16620,16620,16620,34
|
|
20230628,111000,225573620,16610,16610,16610,16600,1182
|
|
20230628,110900,205951910,16610,16610,16610,16610,0
|
|
20230628,110800,205951910,16610,16620,16620,16610,125
|
|
20230628,110700,203875310,16630,16630,16630,16630,0
|
|
20230628,110600,203875310,16630,16630,16630,16630,0
|
|
20230628,110500,203875310,16630,16610,16630,16610,130
|
|
20230628,110400,201715330,16610,16610,16610,16610,0
|
|
20230628,110300,201715330,16610,16630,16630,16610,36
|
|
20230628,110200,201116670,16630,16630,16630,16630,0
|
|
20230628,110100,201116670,16630,16630,16630,16630,0
|
|
20230628,110000,201116670,16630,16630,16630,16630,36
|
|
20230628,105900,200517990,16630,16630,16630,16630,0
|
|
20230628,105800,200517990,16630,16630,16630,16630,0
|
|
20230628,105700,200517990,16630,16610,16630,16610,36
|
|
20230628,105600,199919870,16610,16610,16610,16610,7
|
|
20230628,105500,199803600,16610,16610,16610,16610,80
|
|
20230628,105400,198474800,16630,16620,16630,16620,36
|
|
20230628,105300,197876320,16620,16620,16620,16620,8
|
|
20230628,105200,197743360,16600,16600,16600,16600,9
|
|
20230628,105100,197593960,16590,16620,16630,16590,238
|
|
20230628,105000,193644360,16630,16630,16630,16630,0
|
|
20230628,104900,193644360,16630,16630,16630,16630,0
|
|
20230628,104800,193644360,16630,16600,16630,16590,324
|
|
20230628,104700,188266790,16600,16630,16640,16600,5
|
|
20230628,104600,188183660,16630,16630,16640,16590,368
|
|
20230628,104500,182078400,16640,16630,16640,16630,36
|
|
20230628,104400,181479690,16640,16630,16640,16630,2
|
|
20230628,104300,181446420,16600,16630,16640,16600,203
|
|
20230628,104200,178075260,16640,16630,16640,16630,105
|
|
20230628,104100,176328080,16640,16630,16640,16630,5
|
|
20230628,104000,176244890,16630,16640,16640,16610,64
|
|
20230628,103900,175180430,16630,16630,16630,16630,1
|
|
20230628,103800,175163800,16630,16630,16630,16630,0
|
|
20230628,103700,175163800,16630,16630,16630,16630,35
|
|
20230628,103600,174581750,16640,16640,16640,16640,0
|
|
20230628,103500,174581750,16640,16640,16640,16640,0
|
|
20230628,103400,174581750,16640,16640,16640,16640,0
|
|
20230628,103300,174581750,16640,16640,16640,16640,10
|
|
20230628,103200,174415350,16600,16600,16600,16600,0
|
|
20230628,103100,174415350,16600,16600,16600,16600,1394
|
|
20230628,103000,151274950,16600,16600,16600,16600,1
|
|
20230628,102900,151258350,16600,16600,16600,16600,0
|
|
20230628,102800,151258350,16600,16600,16600,16600,0
|
|
20230628,102700,151258350,16600,16600,16600,16600,1
|
|
20230628,102600,151241750,16590,16600,16600,16590,4
|
|
20230628,102500,151175380,16610,16610,16610,16610,2
|
|
20230628,102400,151142160,16600,16600,16600,16600,0
|
|
20230628,102300,151142160,16600,16600,16600,16600,1
|
|
20230628,102200,151125560,16600,16600,16600,16600,201
|
|
20230628,102100,147788960,16600,16600,16600,16600,16
|
|
20230628,102000,147523360,16640,16640,16640,16640,0
|
|
20230628,101900,147523360,16640,16640,16640,16640,37
|
|
20230628,101800,146907680,16620,16630,16630,16620,63
|
|
20230628,101700,145860120,16590,16590,16600,16590,120
|
|
20230628,101600,143869010,16600,16600,16600,16600,200
|
|
20230628,101500,140549010,16600,16610,16610,16600,50
|
|
20230628,101400,139718930,16640,16630,16640,16630,100
|
|
20230628,101300,138055430,16640,16640,16640,16640,0
|
|
20230628,101200,138055430,16640,16640,16640,16640,50
|
|
20230628,101100,137223430,16640,16640,16640,16640,0
|
|
20230628,101000,137223430,16640,16680,16680,16640,54
|
|
20230628,100900,136324270,16670,16670,16670,16670,60
|
|
20230628,100800,135324070,16680,16680,16680,16680,0
|
|
20230628,100700,135324070,16680,16680,16680,16680,0
|
|
20230628,100600,135324070,16680,16680,16680,16680,0
|
|
20230628,100500,135324070,16680,16690,16690,16680,141
|
|
20230628,100400,132971810,16700,16700,16700,16700,0
|
|
20230628,100300,132971810,16700,16700,16700,16700,0
|
|
20230628,100200,132971810,16700,16700,16700,16700,1
|
|
20230628,100100,132955110,16700,16700,16700,16700,2
|
|
20230628,100000,132921710,16700,16700,16700,16700,61
|
|
20230628,095900,131903010,16700,16700,16700,16700,37
|
|
20230628,095800,131285110,16700,16700,16700,16700,1
|
|
20230628,095700,131268410,16700,16700,16700,16700,30
|
|
20230628,095600,130767410,16700,16700,16700,16700,290
|
|
20230628,095500,125924410,16750,16750,16750,16750,100
|
|
20230628,095400,124249410,16750,16750,16750,16750,0
|
|
20230628,095300,124249410,16750,16750,16750,16750,1
|
|
20230628,095200,124232660,16700,16700,16700,16700,18
|
|
20230628,095100,123932060,16700,16700,16700,16700,2
|
|
20230628,095000,123898660,16750,16750,16750,16750,0
|
|
20230628,094900,123898660,16750,16740,16750,16740,200
|
|
20230628,094800,120548760,16750,16750,16750,16750,0
|
|
20230628,094700,120548760,16750,16750,16750,16750,0
|
|
20230628,094600,120548760,16750,16750,16750,16750,0
|
|
20230628,094500,120548760,16750,16750,16750,16750,10
|
|
20230628,094400,120381260,16690,16690,16690,16690,495
|
|
20230628,094300,112119710,16750,16750,16760,16750,661
|
|
20230628,094200,101044670,16750,16750,16750,16750,1
|
|
20230628,094100,101027920,16750,16750,16750,16750,1
|
|
20230628,094000,101011170,16760,16760,16760,16760,0
|
|
20230628,093900,101011170,16760,16730,16760,16730,483
|
|
20230628,093800,92925690,16670,16670,16720,16670,1127
|
|
20230628,093700,74120060,16680,16680,16680,16650,40
|
|
20230628,093600,73453760,16680,16680,16680,16680,0
|
|
20230628,093500,73453760,16680,16680,16680,16680,0
|
|
20230628,093400,73453760,16680,16680,16680,16680,0
|
|
20230628,093300,73453760,16680,16650,16680,16650,83
|
|
20230628,093200,72071720,16680,16680,16680,16680,0
|
|
20230628,093100,72071720,16680,16680,16680,16680,0
|
|
20230628,093000,72071720,16680,16630,16680,16620,290
|
|
20230628,092900,67251540,16630,16620,16630,16620,110
|
|
20230628,092800,65423240,16650,16610,16650,16610,420
|
|
20230628,092700,58438800,16610,16610,16610,16610,7
|
|
20230628,092600,58322530,16620,16620,16620,16620,0
|
|
20230628,092500,58322530,16620,16620,16620,16620,50
|
|
20230628,092400,57491530,16630,16630,16630,16630,0
|
|
20230628,092300,57491530,16630,16630,16630,16630,2
|
|
20230628,092200,57458270,16600,16650,16650,16600,648
|
|
20230628,092100,46686370,16650,16640,16650,16640,49
|
|
20230628,092000,45870680,16660,16660,16660,16660,241
|
|
20230628,091900,41855620,16710,16710,16710,16710,9
|
|
20230628,091800,41705230,16710,16700,16710,16700,2
|
|
20230628,091700,41671820,16700,16700,16700,16700,102
|
|
20230628,091600,39968420,16690,16700,16700,16690,448
|
|
20230628,091500,32488320,16700,16730,16730,16700,89
|
|
20230628,091400,31001260,16720,16720,16720,16720,0
|
|
20230628,091300,31001260,16720,16720,16720,16720,30
|
|
20230628,091200,30499660,16720,16720,16720,16720,432
|
|
20230628,091100,23276620,16770,16770,16770,16770,0
|
|
20230628,091000,23276620,16770,16770,16770,16770,0
|
|
20230628,090900,23276620,16770,16770,16770,16770,0
|
|
20230628,090800,23276620,16770,16770,16770,16770,10
|
|
20230628,090700,23108920,16710,16710,16710,16710,100
|
|
20230628,090600,21437920,16780,16740,16780,16710,280
|
|
20230628,090500,16753320,16720,16740,16740,16720,775
|
|
20230628,090400,3790640,16730,16730,16730,16730,0
|
|
20230628,090300,3790640,16730,16840,16840,16730,70
|
|
20230628,090200,2611970,16750,16750,16750,16750,0
|
|
20230628,090100,2611970,16750,16700,16750,16700,147
|
|
20230628,090000,149820,16700,16640,16700,16640,9
|