611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190800,135042910,17680,17680,17680,17680,87
|
|
20230628,190700,135042910,17680,17680,17680,17680,0
|
|
20230628,190600,135042910,17680,17680,17680,17680,0
|
|
20230628,190500,135042910,17680,17680,17680,17680,0
|
|
20230628,190400,135042910,17680,17680,17680,17680,0
|
|
20230628,190300,135042910,17680,17680,17680,17680,0
|
|
20230628,190200,135042910,17680,17680,17680,17680,0
|
|
20230628,190100,135042910,17680,17680,17680,17680,0
|
|
20230628,190000,135042910,17680,17680,17680,17680,0
|
|
20230628,185900,135042910,17680,17680,17680,17680,0
|
|
20230628,185800,135042910,17680,17680,17680,17680,0
|
|
20230628,185700,135042910,17680,17680,17680,17680,0
|
|
20230628,185600,135042910,17680,17680,17680,17680,0
|
|
20230628,185500,135042910,17680,17680,17680,17680,0
|
|
20230628,185400,135042910,17680,17680,17680,17680,0
|
|
20230628,185300,135042910,17680,17680,17680,17680,0
|
|
20230628,185200,135042910,17680,17680,17680,17680,0
|
|
20230628,185100,135042910,17680,17680,17680,17680,0
|
|
20230628,185000,135042910,17680,17680,17680,17680,0
|
|
20230628,184900,135042910,17680,17680,17680,17680,0
|
|
20230628,184800,135042910,17680,17680,17680,17680,0
|
|
20230628,184700,135042910,17680,17680,17680,17680,0
|
|
20230628,184600,135042910,17680,17680,17680,17680,0
|
|
20230628,184500,135042910,17680,17680,17680,17680,0
|
|
20230628,184400,135042910,17680,17680,17680,17680,0
|
|
20230628,184300,135042910,17680,17680,17680,17680,0
|
|
20230628,184200,135042910,17680,17680,17680,17680,0
|
|
20230628,184100,135042910,17680,17680,17680,17680,0
|
|
20230628,184000,135042910,17680,17680,17680,17680,0
|
|
20230628,183900,135042910,17680,17680,17680,17680,0
|
|
20230628,183800,135042910,17680,17680,17680,17680,87
|
|
20230628,183700,135042910,17680,17680,17680,17680,0
|
|
20230628,183600,135042910,17680,17680,17680,17680,0
|
|
20230628,183500,135042910,17680,17680,17680,17680,0
|
|
20230628,183400,135042910,17680,17680,17680,17680,0
|
|
20230628,183300,135042910,17680,17680,17680,17680,0
|
|
20230628,183200,135042910,17680,17680,17680,17680,0
|
|
20230628,183100,135042910,17680,17680,17680,17680,0
|
|
20230628,183000,135042910,17680,17680,17680,17680,0
|
|
20230628,182900,135042910,17680,17680,17680,17680,0
|
|
20230628,182800,135042910,17680,17680,17680,17680,0
|
|
20230628,182700,135042910,17680,17680,17680,17680,0
|
|
20230628,182600,135042910,17680,17680,17680,17680,0
|
|
20230628,182500,135042910,17680,17680,17680,17680,0
|
|
20230628,182400,135042910,17680,17680,17680,17680,0
|
|
20230628,182300,135042910,17680,17680,17680,17680,0
|
|
20230628,182200,135042910,17680,17680,17680,17680,0
|
|
20230628,182100,135042910,17680,17680,17680,17680,0
|
|
20230628,182000,135042910,17680,17680,17680,17680,0
|
|
20230628,181900,135042910,17680,17680,17680,17680,0
|
|
20230628,181800,135042910,17680,17680,17680,17680,0
|
|
20230628,181700,135042910,17680,17680,17680,17680,0
|
|
20230628,181600,135042910,17680,17680,17680,17680,0
|
|
20230628,181500,135042910,17680,17680,17680,17680,0
|
|
20230628,181400,135042910,17680,17680,17680,17680,0
|
|
20230628,181300,135042910,17680,17680,17680,17680,0
|
|
20230628,181200,135042910,17680,17680,17680,17680,0
|
|
20230628,181100,135042910,17680,17680,17680,17680,0
|
|
20230628,181000,135042910,17680,17680,17680,17680,0
|
|
20230628,180900,135042910,17680,17680,17680,17680,0
|
|
20230628,180800,135042910,17680,17680,17680,17680,87
|
|
20230628,180700,135042910,17680,17680,17680,17680,0
|
|
20230628,180600,135042910,17680,17680,17680,17680,0
|
|
20230628,180500,135042910,17680,17680,17680,17680,0
|
|
20230628,180400,135042910,17680,17680,17680,17680,0
|
|
20230628,180300,135042910,17680,17680,17680,17680,0
|
|
20230628,180200,135042910,17680,17680,17680,17680,0
|
|
20230628,180100,135042910,17680,17680,17680,17680,0
|
|
20230628,180000,135042910,17680,17680,17680,17680,0
|
|
20230628,175900,135042910,17680,17680,17680,17680,0
|
|
20230628,175800,135042910,17680,17680,17680,17680,0
|
|
20230628,175700,135042910,17680,17680,17680,17680,0
|
|
20230628,175600,135042910,17680,17680,17680,17680,0
|
|
20230628,175500,135042910,17680,17680,17680,17680,0
|
|
20230628,175400,135042910,17680,17680,17680,17680,0
|
|
20230628,175300,135042910,17680,17680,17680,17680,0
|
|
20230628,175200,135042910,17680,17680,17680,17680,0
|
|
20230628,175100,135042910,17680,17680,17680,17680,0
|
|
20230628,175000,135042910,17680,17680,17680,17680,0
|
|
20230628,174900,135042910,17680,17680,17680,17680,0
|
|
20230628,174800,135042910,17680,17680,17680,17680,0
|
|
20230628,174700,135042910,17680,17680,17680,17680,0
|
|
20230628,174600,135042910,17680,17680,17680,17680,0
|
|
20230628,174500,135042910,17680,17680,17680,17680,0
|
|
20230628,174400,135042910,17680,17680,17680,17680,0
|
|
20230628,174300,135042910,17680,17680,17680,17680,0
|
|
20230628,174200,135042910,17680,17680,17680,17680,0
|
|
20230628,174100,135042910,17680,17680,17680,17680,0
|
|
20230628,174000,135042910,17680,17680,17680,17680,0
|
|
20230628,173900,135042910,17680,17680,17680,17680,0
|
|
20230628,173800,135042910,17680,17680,17680,17680,87
|
|
20230628,173700,135042910,17680,17680,17680,17680,0
|
|
20230628,173600,135042910,17680,17680,17680,17680,0
|
|
20230628,173500,135042910,17680,17680,17680,17680,0
|
|
20230628,173400,135042910,17680,17680,17680,17680,0
|
|
20230628,173300,135042910,17680,17680,17680,17680,0
|
|
20230628,173200,135042910,17680,17680,17680,17680,0
|
|
20230628,173100,135042910,17680,17680,17680,17680,0
|
|
20230628,173000,135042910,17680,17680,17680,17680,0
|
|
20230628,172900,135042910,17680,17680,17680,17680,0
|
|
20230628,172800,135042910,17680,17680,17680,17680,0
|
|
20230628,172700,135042910,17680,17680,17680,17680,0
|
|
20230628,172600,135042910,17680,17680,17680,17680,0
|
|
20230628,172500,135042910,17680,17680,17680,17680,0
|
|
20230628,172400,135042910,17680,17680,17680,17680,0
|
|
20230628,172300,135042910,17680,17680,17680,17680,0
|
|
20230628,172200,135042910,17680,17680,17680,17680,0
|
|
20230628,172100,135042910,17680,17680,17680,17680,0
|
|
20230628,172000,135042910,17680,17680,17680,17680,0
|
|
20230628,171900,135042910,17680,17680,17680,17680,0
|
|
20230628,171800,135042910,17680,17680,17680,17680,0
|
|
20230628,171700,135042910,17680,17680,17680,17680,0
|
|
20230628,171600,135042910,17680,17680,17680,17680,0
|
|
20230628,171500,135042910,17680,17680,17680,17680,0
|
|
20230628,171400,135042910,17680,17680,17680,17680,0
|
|
20230628,171300,135042910,17680,17680,17680,17680,0
|
|
20230628,171200,135042910,17680,17680,17680,17680,0
|
|
20230628,171100,135042910,17680,17680,17680,17680,0
|
|
20230628,171000,135042910,17680,17680,17680,17680,0
|
|
20230628,170900,135042910,17680,17680,17680,17680,0
|
|
20230628,170800,135042910,17680,17680,17680,17680,87
|
|
20230628,170700,135042910,17680,17680,17680,17680,0
|
|
20230628,170600,135042910,17680,17680,17680,17680,0
|
|
20230628,170500,135042910,17680,17680,17680,17680,0
|
|
20230628,170400,135042910,17680,17680,17680,17680,0
|
|
20230628,170300,135042910,17680,17680,17680,17680,0
|
|
20230628,170200,135042910,17680,17680,17680,17680,0
|
|
20230628,170100,135042910,17680,17680,17680,17680,0
|
|
20230628,170000,135042910,17680,17680,17680,17680,0
|
|
20230628,165900,135042910,17680,17680,17680,17680,0
|
|
20230628,165800,135042910,17680,17680,17680,17680,0
|
|
20230628,165700,135042910,17680,17680,17680,17680,0
|
|
20230628,165600,135042910,17680,17680,17680,17680,0
|
|
20230628,165500,135042910,17680,17680,17680,17680,0
|
|
20230628,165400,135042910,17680,17680,17680,17680,0
|
|
20230628,165300,135042910,17680,17680,17680,17680,0
|
|
20230628,165200,135042910,17680,17680,17680,17680,0
|
|
20230628,165100,135042910,17680,17680,17680,17680,0
|
|
20230628,165000,135042910,17680,17680,17680,17680,0
|
|
20230628,164900,135042910,17680,17680,17680,17680,0
|
|
20230628,164800,135042910,17680,17680,17680,17680,0
|
|
20230628,164700,135042910,17680,17680,17680,17680,0
|
|
20230628,164600,135042910,17680,17680,17680,17680,0
|
|
20230628,164500,135042910,17680,17680,17680,17680,0
|
|
20230628,164400,135042910,17680,17680,17680,17680,0
|
|
20230628,164300,135042910,17680,17680,17680,17680,0
|
|
20230628,164200,135042910,17680,17680,17680,17680,0
|
|
20230628,164100,135042910,17680,17680,17680,17680,0
|
|
20230628,164000,135042910,17680,17680,17680,17680,0
|
|
20230628,163900,135042910,17680,17680,17680,17680,0
|
|
20230628,163800,135042910,17680,17680,17680,17680,87
|
|
20230628,163700,135042910,17680,17680,17680,17680,0
|
|
20230628,163600,135042910,17680,17680,17680,17680,0
|
|
20230628,163500,135042910,17680,17680,17680,17680,0
|
|
20230628,163400,135042910,17680,17680,17680,17680,0
|
|
20230628,163300,135042910,17680,17680,17680,17680,0
|
|
20230628,163200,135042910,17680,17680,17680,17680,0
|
|
20230628,163100,135042910,17680,17680,17680,17680,0
|
|
20230628,163000,135042910,17680,17680,17680,17680,0
|
|
20230628,162900,135042910,17680,17680,17680,17680,0
|
|
20230628,162800,135042910,17680,17680,17680,17680,0
|
|
20230628,162700,135042910,17680,17680,17680,17680,0
|
|
20230628,162600,135042910,17680,17680,17680,17680,0
|
|
20230628,162500,135042910,17680,17680,17680,17680,0
|
|
20230628,162400,135042910,17680,17680,17680,17680,0
|
|
20230628,162300,135042910,17680,17680,17680,17680,0
|
|
20230628,162200,135042910,17680,17680,17680,17680,0
|
|
20230628,162100,135042910,17680,17680,17680,17680,0
|
|
20230628,162000,135042910,17680,17680,17680,17680,0
|
|
20230628,161900,135042910,17680,17680,17680,17680,0
|
|
20230628,161800,135042910,17680,17680,17680,17680,0
|
|
20230628,161700,135042910,17680,17680,17680,17680,0
|
|
20230628,161600,135042910,17680,17680,17680,17680,0
|
|
20230628,161500,135042910,17680,17680,17680,17680,0
|
|
20230628,161400,135042910,17680,17680,17680,17680,0
|
|
20230628,161300,135042910,17680,17680,17680,17680,0
|
|
20230628,161200,135042910,17680,17680,17680,17680,0
|
|
20230628,161100,135042910,17680,17680,17680,17680,0
|
|
20230628,161000,135042910,17680,17680,17680,17680,0
|
|
20230628,160900,135042910,17680,17680,17680,17680,0
|
|
20230628,160800,135042910,17680,17680,17680,17680,87
|
|
20230628,160700,135042910,17680,17680,17680,17680,0
|
|
20230628,160600,135042910,17680,17680,17680,17680,0
|
|
20230628,160500,135042910,17680,17680,17680,17680,0
|
|
20230628,160400,135042910,17680,17680,17680,17680,0
|
|
20230628,160300,135042910,17680,17680,17680,17680,0
|
|
20230628,160200,135042910,17680,17680,17680,17680,0
|
|
20230628,160100,135042910,17680,17680,17680,17680,0
|
|
20230628,160000,135042910,17680,17680,17680,17680,0
|
|
20230628,155900,135042910,17680,17680,17680,17680,0
|
|
20230628,155800,135042910,17680,17680,17680,17680,0
|
|
20230628,155700,135042910,17680,17680,17680,17680,0
|
|
20230628,155600,135042910,17680,17680,17680,17680,0
|
|
20230628,155500,135042910,17680,17680,17680,17680,0
|
|
20230628,155400,135042910,17680,17680,17680,17680,0
|
|
20230628,155300,135042910,17680,17680,17680,17680,0
|
|
20230628,155200,135042910,17680,17680,17680,17680,0
|
|
20230628,155100,135042910,17680,17680,17680,17680,0
|
|
20230628,155000,135042910,17680,17680,17680,17680,0
|
|
20230628,154900,135042910,17680,17680,17680,17680,0
|
|
20230628,154800,135042910,17680,17680,17680,17680,0
|
|
20230628,154700,135042910,17680,17680,17680,17680,0
|
|
20230628,154600,135042910,17680,17680,17680,17680,0
|
|
20230628,154500,135042910,17680,17680,17680,17680,0
|
|
20230628,154400,135042910,17680,17680,17680,17680,0
|
|
20230628,154300,135042910,17680,17680,17680,17680,0
|
|
20230628,154200,135042910,17680,17680,17680,17680,0
|
|
20230628,154100,135042910,17680,17680,17680,17680,0
|
|
20230628,154000,135042910,17680,17680,17680,17680,0
|
|
20230628,153900,135042910,17680,17680,17680,17680,0
|
|
20230628,153800,135042910,17680,17680,17680,17680,87
|
|
20230628,153700,135042910,17680,17680,17680,17680,0
|
|
20230628,153600,135042910,17680,17680,17680,17680,0
|
|
20230628,153500,135042910,17680,17680,17680,17680,0
|
|
20230628,153400,135042910,17680,17680,17680,17680,0
|
|
20230628,153300,135042910,17680,17680,17680,17680,0
|
|
20230628,153200,135042910,17680,17680,17680,17680,0
|
|
20230628,153100,135042910,17680,17680,17680,17680,0
|
|
20230628,153000,135042910,17680,17680,17680,17680,87
|
|
20230628,152900,133504750,17570,17570,17570,17570,0
|
|
20230628,152800,133504750,17570,17570,17570,17570,0
|
|
20230628,152700,133504750,17570,17570,17570,17570,0
|
|
20230628,152600,133504750,17570,17570,17570,17570,0
|
|
20230628,152500,133504750,17570,17570,17570,17570,0
|
|
20230628,152400,133504750,17570,17570,17570,17570,0
|
|
20230628,152300,133504750,17570,17570,17570,17570,0
|
|
20230628,152200,133504750,17570,17570,17570,17570,0
|
|
20230628,152100,133504750,17570,17570,17570,17570,0
|
|
20230628,152000,133504750,17570,17570,17570,17570,0
|
|
20230628,151900,133504750,17570,17570,17570,17570,0
|
|
20230628,151800,133504750,17570,17570,17570,17570,0
|
|
20230628,151700,133504750,17570,17570,17570,17570,0
|
|
20230628,151600,133504750,17570,17570,17570,17570,0
|
|
20230628,151500,133504750,17570,17630,17630,17570,287
|
|
20230628,151400,128455550,17680,17680,17680,17680,0
|
|
20230628,151300,128455550,17680,17680,17680,17680,0
|
|
20230628,151200,128455550,17680,17680,17680,17680,0
|
|
20230628,151100,128455550,17680,17680,17680,17680,0
|
|
20230628,151000,128455550,17680,17680,17680,17680,2
|
|
20230628,150900,128420190,17680,17680,17680,17680,0
|
|
20230628,150800,128420190,17680,17680,17680,17680,0
|
|
20230628,150700,128420190,17680,17680,17680,17680,10
|
|
20230628,150600,128243390,17680,17680,17680,17680,0
|
|
20230628,150500,128243390,17680,17680,17680,17680,0
|
|
20230628,150400,128243390,17680,17680,17680,17680,0
|
|
20230628,150300,128243390,17680,17680,17680,17680,2
|
|
20230628,150200,128208030,17600,17600,17600,17600,0
|
|
20230628,150100,128208030,17600,17600,17600,17600,0
|
|
20230628,150000,128208030,17600,17600,17600,17600,0
|
|
20230628,145900,128208030,17600,17600,17600,17600,0
|
|
20230628,145800,128208030,17600,17640,17640,17600,55
|
|
20230628,145700,127239100,17640,17640,17640,17640,0
|
|
20230628,145600,127239100,17640,17640,17640,17640,0
|
|
20230628,145500,127239100,17640,17640,17640,17640,1
|
|
20230628,145400,127221460,17640,17640,17640,17640,13
|
|
20230628,145300,126992140,17640,17640,17640,17640,1
|
|
20230628,145200,126974500,17640,17640,17640,17640,0
|
|
20230628,145100,126974500,17640,17680,17680,17640,535
|
|
20230628,145000,117526190,17690,17690,17690,17690,0
|
|
20230628,144900,117526190,17690,17690,17690,17690,0
|
|
20230628,144800,117526190,17690,17690,17690,17690,0
|
|
20230628,144700,117526190,17690,17690,17690,17690,0
|
|
20230628,144600,117526190,17690,17690,17690,17690,1
|
|
20230628,144500,117508500,17690,17690,17690,17690,60
|
|
20230628,144400,116447100,17690,17690,17690,17690,0
|
|
20230628,144300,116447100,17690,17690,17690,17690,0
|
|
20230628,144200,116447100,17690,17690,17690,17690,0
|
|
20230628,144100,116447100,17690,17690,17690,17690,0
|
|
20230628,144000,116447100,17690,17690,17690,17690,0
|
|
20230628,143900,116447100,17690,17690,17690,17690,0
|
|
20230628,143800,116447100,17690,17690,17690,17690,0
|
|
20230628,143700,116447100,17690,17690,17690,17690,0
|
|
20230628,143600,116447100,17690,17690,17690,17690,0
|
|
20230628,143500,116447100,17690,17690,17690,17690,15
|
|
20230628,143400,116181750,17690,17690,17690,17690,0
|
|
20230628,143300,116181750,17690,17690,17690,17690,0
|
|
20230628,143200,116181750,17690,17690,17690,17690,0
|
|
20230628,143100,116181750,17690,17690,17690,17690,0
|
|
20230628,143000,116181750,17690,17690,17690,17690,0
|
|
20230628,142900,116181750,17690,17690,17690,17690,0
|
|
20230628,142800,116181750,17690,17690,17690,17690,23
|
|
20230628,142700,115774880,17690,17690,17690,17690,0
|
|
20230628,142600,115774880,17690,17690,17690,17690,0
|
|
20230628,142500,115774880,17690,17690,17690,17690,0
|
|
20230628,142400,115774880,17690,17710,17710,17690,489
|
|
20230628,142300,107124240,17710,17710,17710,17710,0
|
|
20230628,142200,107124240,17710,17710,17710,17710,0
|
|
20230628,142100,107124240,17710,17710,17710,17710,0
|
|
20230628,142000,107124240,17710,17710,17710,17710,0
|
|
20230628,141900,107124240,17710,17710,17710,17710,1
|
|
20230628,141800,107106530,17720,17720,17720,17720,0
|
|
20230628,141700,107106530,17720,17720,17720,17720,0
|
|
20230628,141600,107106530,17720,17720,17720,17720,0
|
|
20230628,141500,107106530,17720,17720,17720,17720,0
|
|
20230628,141400,107106530,17720,17720,17720,17720,0
|
|
20230628,141300,107106530,17720,17720,17720,17720,0
|
|
20230628,141200,107106530,17720,17720,17720,17720,0
|
|
20230628,141100,107106530,17720,17720,17720,17720,0
|
|
20230628,141000,107106530,17720,17720,17720,17720,0
|
|
20230628,140900,107106530,17720,17720,17720,17720,0
|
|
20230628,140800,107106530,17720,17720,17720,17720,0
|
|
20230628,140700,107106530,17720,17720,17720,17720,3
|
|
20230628,140600,107053370,17680,17680,17680,17680,2
|
|
20230628,140500,107018010,17680,17680,17680,17680,0
|
|
20230628,140400,107018010,17680,17680,17680,17680,12
|
|
20230628,140300,106805850,17700,17700,17700,17700,0
|
|
20230628,140200,106805850,17700,17700,17700,17700,0
|
|
20230628,140100,106805850,17700,17700,17700,17700,0
|
|
20230628,140000,106805850,17700,17700,17700,17700,0
|
|
20230628,135900,106805850,17700,17700,17700,17700,0
|
|
20230628,135800,106805850,17700,17700,17700,17700,0
|
|
20230628,135700,106805850,17700,17700,17700,17700,0
|
|
20230628,135600,106805850,17700,17700,17700,17700,0
|
|
20230628,135500,106805850,17700,17700,17700,17700,0
|
|
20230628,135400,106805850,17700,17700,17700,17700,7
|
|
20230628,135300,106681950,17700,17700,17700,17700,0
|
|
20230628,135200,106681950,17700,17700,17700,17700,0
|
|
20230628,135100,106681950,17700,17700,17700,17700,0
|
|
20230628,135000,106681950,17700,17700,17700,17700,0
|
|
20230628,134900,106681950,17700,17700,17700,17700,0
|
|
20230628,134800,106681950,17700,17700,17700,17700,0
|
|
20230628,134700,106681950,17700,17700,17700,17700,0
|
|
20230628,134600,106681950,17700,17700,17700,17700,0
|
|
20230628,134500,106681950,17700,17700,17700,17700,0
|
|
20230628,134400,106681950,17700,17700,17700,17700,2
|
|
20230628,134300,106646550,17710,17710,17710,17710,0
|
|
20230628,134200,106646550,17710,17710,17710,17710,0
|
|
20230628,134100,106646550,17710,17710,17710,17710,0
|
|
20230628,134000,106646550,17710,17710,17710,17710,0
|
|
20230628,133900,106646550,17710,17750,17750,17710,432
|
|
20230628,133800,98993580,17750,17750,17750,17750,0
|
|
20230628,133700,98993580,17750,17770,17770,17750,269
|
|
20230628,133600,94215900,17770,17770,17770,17770,0
|
|
20230628,133500,94215900,17770,17770,17770,17770,0
|
|
20230628,133400,94215900,17770,17770,17770,17770,0
|
|
20230628,133300,94215900,17770,17770,17770,17770,5
|
|
20230628,133200,94127050,17800,17800,17800,17800,0
|
|
20230628,133100,94127050,17800,17800,17800,17800,0
|
|
20230628,133000,94127050,17800,17800,17800,17800,0
|
|
20230628,132900,94127050,17800,17800,17800,17800,0
|
|
20230628,132800,94127050,17800,17800,17800,17800,10
|
|
20230628,132700,93949050,17800,17800,17800,17800,0
|
|
20230628,132600,93949050,17800,17800,17800,17800,0
|
|
20230628,132500,93949050,17800,17800,17800,17800,0
|
|
20230628,132400,93949050,17800,17800,17800,17800,0
|
|
20230628,132300,93949050,17800,17800,17800,17800,0
|
|
20230628,132200,93949050,17800,17800,17800,17800,0
|
|
20230628,132100,93949050,17800,17800,17800,17800,0
|
|
20230628,132000,93949050,17800,17800,17800,17800,0
|
|
20230628,131900,93949050,17800,17800,17800,17800,0
|
|
20230628,131800,93949050,17800,17800,17800,17800,0
|
|
20230628,131700,93949050,17800,17800,17800,17800,120
|
|
20230628,131600,91813050,17820,17820,17820,17820,0
|
|
20230628,131500,91813050,17820,17820,17820,17820,8
|
|
20230628,131400,91670490,17820,17810,17820,17810,20
|
|
20230628,131300,91314130,17810,17810,17810,17810,2
|
|
20230628,131200,91278510,17800,17800,17800,17800,0
|
|
20230628,131100,91278510,17800,17800,17800,17800,0
|
|
20230628,131000,91278510,17800,17800,17800,17800,0
|
|
20230628,130900,91278510,17800,17800,17800,17800,0
|
|
20230628,130800,91278510,17800,17840,17840,17800,480
|
|
20230628,130700,82732080,17860,17860,17860,17860,0
|
|
20230628,130600,82732080,17860,17860,17860,17860,0
|
|
20230628,130500,82732080,17860,17860,17860,17860,0
|
|
20230628,130400,82732080,17860,17860,17860,17860,0
|
|
20230628,130300,82732080,17860,17860,17860,17860,0
|
|
20230628,130200,82732080,17860,17860,17860,17860,0
|
|
20230628,130100,82732080,17860,17860,17860,17860,0
|
|
20230628,130000,82732080,17860,17860,17860,17860,0
|
|
20230628,125900,82732080,17860,17860,17860,17860,0
|
|
20230628,125800,82732080,17860,17860,17860,17860,481
|
|
20230628,125700,74141420,17940,17930,17940,17930,96
|
|
20230628,125600,72419430,17930,17940,17940,17930,29
|
|
20230628,125500,71899230,17930,17930,17930,17930,0
|
|
20230628,125400,71899230,17930,17930,17930,17930,23
|
|
20230628,125300,71486840,17910,17950,17950,17910,257
|
|
20230628,125200,66883010,17860,17860,17860,17860,58
|
|
20230628,125100,65847130,17900,17900,17900,17900,0
|
|
20230628,125000,65847130,17900,17900,17900,17900,0
|
|
20230628,124900,65847130,17900,17900,17900,17900,0
|
|
20230628,124800,65847130,17900,17840,17950,17840,360
|
|
20230628,124700,59395190,17840,17840,17840,17840,1
|
|
20230628,124600,59377350,17840,17840,17840,17840,0
|
|
20230628,124500,59377350,17840,17840,17840,17840,0
|
|
20230628,124400,59377350,17840,17840,17840,17840,0
|
|
20230628,124300,59377350,17840,17840,17840,17840,0
|
|
20230628,124200,59377350,17840,17840,17840,17840,1
|
|
20230628,124100,59359510,17890,17890,17890,17890,0
|
|
20230628,124000,59359510,17890,17890,17890,17890,0
|
|
20230628,123900,59359510,17890,17890,17890,17890,0
|
|
20230628,123800,59359510,17890,17890,17890,17890,0
|
|
20230628,123700,59359510,17890,17890,17890,17890,0
|
|
20230628,123600,59359510,17890,17890,17890,17890,0
|
|
20230628,123500,59359510,17890,17890,17890,17890,0
|
|
20230628,123400,59359510,17890,17890,17890,17890,2
|
|
20230628,123300,59323730,17890,17890,17890,17890,5
|
|
20230628,123200,59234280,17890,17890,17890,17890,1
|
|
20230628,123100,59216390,17890,17890,17890,17890,3
|
|
20230628,123000,59162720,17890,17890,17890,17890,6
|
|
20230628,122900,59055380,17860,17860,17860,17860,4
|
|
20230628,122800,58983940,17860,17860,17860,17860,7
|
|
20230628,122700,58858920,17850,17850,17850,17850,9
|
|
20230628,122600,58698270,17850,17850,17850,17850,7
|
|
20230628,122500,58573320,17850,17850,17850,17850,7
|
|
20230628,122400,58448370,17850,17840,17850,17840,11
|
|
20230628,122300,58252090,17840,17840,17840,17840,20
|
|
20230628,122200,57895290,17840,17840,17840,17840,3
|
|
20230628,122100,57841770,17840,17840,17840,17840,15
|
|
20230628,122000,57574170,17840,17840,17840,17840,7
|
|
20230628,121900,57449290,17830,17820,17830,17820,127
|
|
20230628,121800,55185560,17820,17820,17820,17820,7
|
|
20230628,121700,55060820,17820,17820,17820,17820,8
|
|
20230628,121600,54918260,17820,17830,17830,17820,15
|
|
20230628,121500,54650880,17830,17820,17830,17820,150
|
|
20230628,121400,51976480,17810,17810,17810,17810,0
|
|
20230628,121300,51976480,17810,17810,17810,17810,0
|
|
20230628,121200,51976480,17810,17810,17810,17810,0
|
|
20230628,121100,51976480,17810,17810,17810,17810,2
|
|
20230628,121000,51940860,17830,17830,17830,17830,0
|
|
20230628,120900,51940860,17830,17830,17830,17830,7
|
|
20230628,120800,51816050,17830,17830,17830,17830,2
|
|
20230628,120700,51780390,17830,17830,17830,17830,6
|
|
20230628,120600,51673410,17830,17830,17830,17830,3
|
|
20230628,120500,51619920,17830,17830,17830,17830,0
|
|
20230628,120400,51619920,17830,17830,17830,17830,0
|
|
20230628,120300,51619920,17830,17830,17830,17830,24
|
|
20230628,120200,51192000,17830,17830,17830,17830,6
|
|
20230628,120100,51085020,17830,17830,17830,17830,0
|
|
20230628,120000,51085020,17830,17830,17830,17830,0
|
|
20230628,115900,51085020,17830,17830,17830,17830,13
|
|
20230628,115800,50853230,17830,17830,17830,17830,12
|
|
20230628,115700,50639270,17830,17830,17830,17830,6
|
|
20230628,115600,50532290,17830,17830,17830,17830,0
|
|
20230628,115500,50532290,17830,17830,17830,17830,0
|
|
20230628,115400,50532290,17830,17830,17830,17830,21
|
|
20230628,115300,50157860,17830,17830,17830,17830,6
|
|
20230628,115200,50050880,17820,17820,17820,17820,3
|
|
20230628,115100,49997420,17820,17820,17820,17820,0
|
|
20230628,115000,49997420,17820,17820,17820,17820,12
|
|
20230628,114900,49783580,17820,17820,17820,17820,6
|
|
20230628,114800,49676660,17820,17820,17820,17820,6
|
|
20230628,114700,49569740,17820,17820,17820,17820,0
|
|
20230628,114600,49569740,17820,17820,17820,17820,13
|
|
20230628,114500,49338080,17820,17820,17820,17820,12
|
|
20230628,114400,49124240,17820,17820,17820,17820,0
|
|
20230628,114300,49124240,17820,17820,17820,17820,12
|
|
20230628,114200,48910400,17820,17820,17820,17820,6
|
|
20230628,114100,48803480,17820,17820,17820,17820,6
|
|
20230628,114000,48696560,17820,17820,17820,17820,0
|
|
20230628,113900,48696560,17820,17820,17820,17820,12
|
|
20230628,113800,48482720,17820,17820,17820,17820,6
|
|
20230628,113700,48375800,17820,17820,17820,17820,6
|
|
20230628,113600,48268880,17820,17820,17820,17820,17
|
|
20230628,113500,47965940,17820,17830,17830,17820,42
|
|
20230628,113400,47217440,17810,17810,17810,17810,0
|
|
20230628,113300,47217440,17810,17810,17810,17810,1
|
|
20230628,113200,47199630,17800,17800,17800,17800,13
|
|
20230628,113100,46968230,17800,17800,17800,17800,7
|
|
20230628,113000,46843630,17800,17800,17800,17800,0
|
|
20230628,112900,46843630,17800,17800,17800,17800,0
|
|
20230628,112800,46843630,17800,17800,17800,17800,12
|
|
20230628,112700,46630030,17800,17800,17800,17800,18
|
|
20230628,112600,46309630,17820,17820,17820,17820,0
|
|
20230628,112500,46309630,17820,17840,17840,17820,150
|
|
20230628,112400,43636450,17880,17880,17880,17880,0
|
|
20230628,112300,43636450,17880,17880,17880,17880,0
|
|
20230628,112200,43636450,17880,17880,17880,17880,13
|
|
20230628,112100,43404010,17880,17880,17880,17880,12
|
|
20230628,112000,43189450,17880,17880,17880,17880,12
|
|
20230628,111900,42974890,17880,17880,17880,17880,6
|
|
20230628,111800,42867610,17880,17880,17880,17880,6
|
|
20230628,111700,42760330,17880,17880,17880,17880,0
|
|
20230628,111600,42760330,17880,17880,17880,17880,0
|
|
20230628,111500,42760330,17880,17890,17890,17880,9
|
|
20230628,111400,42599350,17890,17890,17890,17890,6
|
|
20230628,111300,42492010,17890,17890,17890,17890,6
|
|
20230628,111200,42384670,17890,17890,17890,17890,6
|
|
20230628,111100,42277330,17890,17890,17890,17890,6
|
|
20230628,111000,42169990,17890,17890,17890,17890,6
|
|
20230628,110900,42062650,17890,17890,17890,17890,12
|
|
20230628,110800,41847970,17890,17890,17890,17890,6
|
|
20230628,110700,41740630,17890,17890,17890,17890,7
|
|
20230628,110600,41615400,17900,17890,17900,17890,10
|
|
20230628,110500,41436490,17880,17890,17890,17880,8
|
|
20230628,110400,41293390,17890,17890,17890,17890,12
|
|
20230628,110300,41078710,17900,17900,17900,17900,6
|
|
20230628,110200,40971310,17900,17900,17900,17900,10
|
|
20230628,110100,40792310,17900,17900,17900,17900,2
|
|
20230628,110000,40756510,17900,17900,17900,17900,12
|
|
20230628,105900,40541710,17900,17900,17900,17900,0
|
|
20230628,105800,40541710,17900,17900,17900,17900,24
|
|
20230628,105700,40112110,17900,17910,17910,17900,11
|
|
20230628,105600,39915150,17910,17910,17910,17910,113
|
|
20230628,105500,37891320,17910,17900,17910,17900,203
|
|
20230628,105400,34257610,17910,17910,17910,17910,6
|
|
20230628,105300,34150150,17910,17900,17910,17900,16
|
|
20230628,105200,33863690,17910,17910,17910,17910,6
|
|
20230628,105100,33756230,17910,17910,17910,17910,12
|
|
20230628,105000,33541310,17910,17910,17910,17910,6
|
|
20230628,104900,33433850,17910,17900,17910,17900,52
|
|
20230628,104800,32502990,17910,17910,17910,17910,12
|
|
20230628,104700,32288070,17950,17900,17950,17900,250
|
|
20230628,104600,27812770,17900,17900,17900,17900,6
|
|
20230628,104500,27705370,17900,17900,17900,17900,6
|
|
20230628,104400,27597970,17900,17900,17900,17900,0
|
|
20230628,104300,27597970,17900,17900,17900,17900,18
|
|
20230628,104200,27275770,17900,17900,17900,17890,9
|
|
20230628,104100,27114680,17900,17900,17900,17900,0
|
|
20230628,104000,27114680,17900,17900,17900,17900,61
|
|
20230628,103900,26022780,17900,17900,17900,17900,6
|
|
20230628,103800,25915380,17900,17900,17900,17890,81
|
|
20230628,103700,24465500,17900,17900,17900,17890,260
|
|
20230628,103600,19813940,17950,17930,17950,17930,8
|
|
20230628,103500,19670360,17930,17880,17930,17880,79
|
|
20230628,103400,18256840,17880,17880,17880,17880,7
|
|
20230628,103300,18131680,17880,17860,17880,17860,9
|
|
20230628,103200,17970900,17850,17850,17850,17850,0
|
|
20230628,103100,17970900,17850,17830,17850,17830,16
|
|
20230628,103000,17685440,17800,17800,17800,17800,3
|
|
20230628,102900,17632040,17800,17800,17800,17800,6
|
|
20230628,102800,17525240,17800,17790,17800,17790,12
|
|
20230628,102700,17311700,17790,17790,17790,17790,6
|
|
20230628,102600,17204960,17790,17790,17790,17790,1
|
|
20230628,102500,17187170,17790,17790,17790,17790,23
|
|
20230628,102400,16778000,17790,17790,17790,17790,12
|
|
20230628,102300,16564520,17790,17790,17790,17790,6
|
|
20230628,102200,16457780,17790,17770,17790,17770,25
|
|
20230628,102100,16013370,17770,17750,17770,17750,31
|
|
20230628,102000,15463000,17750,17740,17750,17740,17
|
|
20230628,101900,15161300,17740,17740,17740,17740,6
|
|
20230628,101800,15054860,17740,17740,17740,17740,0
|
|
20230628,101700,15054860,17740,17740,17740,17740,1
|
|
20230628,101600,15037120,17740,17740,17740,17740,0
|
|
20230628,101500,15037120,17740,17740,17740,17740,9
|
|
20230628,101400,14877460,17740,17740,17740,17740,6
|
|
20230628,101300,14771020,17740,17730,17740,17730,15
|
|
20230628,101200,14505010,17730,17730,17730,17730,12
|
|
20230628,101100,14292250,17730,17730,17730,17730,15
|
|
20230628,101000,14026300,17730,17730,17730,17730,6
|
|
20230628,100900,13919920,17730,17730,17730,17730,8
|
|
20230628,100800,13778080,17730,17710,17730,17710,19
|
|
20230628,100700,13441290,17700,17700,17700,17700,3
|
|
20230628,100600,13388190,17680,17670,17680,17670,10
|
|
20230628,100500,13211430,17670,17670,17670,17670,6
|
|
20230628,100400,13105410,17620,17620,17620,17620,0
|
|
20230628,100300,13105410,17620,17620,17620,17620,0
|
|
20230628,100200,13105410,17620,17620,17620,17620,0
|
|
20230628,100100,13105410,17620,17620,17620,17620,176
|
|
20230628,100000,10004290,17620,17620,17620,17620,6
|
|
20230628,095900,9898570,17620,17620,17620,17620,6
|
|
20230628,095800,9792850,17620,17620,17620,17620,6
|
|
20230628,095700,9687130,17620,17620,17620,17620,0
|
|
20230628,095600,9687130,17620,17620,17620,17620,0
|
|
20230628,095500,9687130,17620,17620,17620,17620,0
|
|
20230628,095400,9687130,17620,17620,17620,17620,0
|
|
20230628,095300,9687130,17620,17620,17620,17620,0
|
|
20230628,095200,9687130,17620,17620,17620,17620,0
|
|
20230628,095100,9687130,17620,17620,17620,17620,0
|
|
20230628,095000,9687130,17620,17620,17620,17620,0
|
|
20230628,094900,9687130,17620,17620,17620,17620,0
|
|
20230628,094800,9687130,17620,17620,17620,17620,35
|
|
20230628,094700,9070430,17620,17620,17620,17620,0
|
|
20230628,094600,9070430,17620,17620,17620,17620,0
|
|
20230628,094500,9070430,17620,17620,17620,17620,1
|
|
20230628,094400,9052810,17620,17620,17620,17620,2
|
|
20230628,094300,9017570,17630,17630,17630,17630,0
|
|
20230628,094200,9017570,17630,17630,17630,17630,0
|
|
20230628,094100,9017570,17630,17630,17630,17630,3
|
|
20230628,094000,8964680,17660,17640,17660,17640,4
|
|
20230628,093900,8894080,17650,17650,17650,17650,1
|
|
20230628,093800,8876430,17670,17670,17670,17670,0
|
|
20230628,093700,8876430,17670,17650,17670,17650,12
|
|
20230628,093600,8664510,17650,17620,17650,17620,14
|
|
20230628,093500,8417630,17620,17620,17620,17620,4
|
|
20230628,093400,8347150,17600,17600,17600,17600,0
|
|
20230628,093300,8347150,17600,17600,17600,17600,0
|
|
20230628,093200,8347150,17600,17600,17600,17590,9
|
|
20230628,093100,8188790,17620,17620,17620,17620,0
|
|
20230628,093000,8188790,17620,17620,17620,17620,0
|
|
20230628,092900,8188790,17620,17620,17620,17620,0
|
|
20230628,092800,8188790,17620,17620,17620,17620,0
|
|
20230628,092700,8188790,17620,17620,17620,17620,3
|
|
20230628,092600,8135930,17590,17590,17590,17590,0
|
|
20230628,092500,8135930,17590,17590,17590,17590,0
|
|
20230628,092400,8135930,17590,17590,17590,17590,26
|
|
20230628,092300,7678590,17620,17620,17620,17620,15
|
|
20230628,092200,7414290,17620,17620,17620,17620,0
|
|
20230628,092100,7414290,17620,17620,17620,17620,0
|
|
20230628,092000,7414290,17620,17620,17620,17620,1
|
|
20230628,091900,7396670,17620,17620,17620,17620,201
|
|
20230628,091800,3855050,17620,17620,17620,17620,0
|
|
20230628,091700,3855050,17620,17620,17620,17620,0
|
|
20230628,091600,3855050,17620,17600,17620,17600,111
|
|
20230628,091500,1901410,17580,17580,17580,17580,0
|
|
20230628,091400,1901410,17580,17580,17580,17580,0
|
|
20230628,091300,1901410,17580,17580,17580,17580,0
|
|
20230628,091200,1901410,17580,17580,17580,17580,0
|
|
20230628,091100,1901410,17580,17580,17580,17580,0
|
|
20230628,091000,1901410,17580,17580,17580,17580,60
|
|
20230628,090900,846610,17590,17590,17590,17590,0
|
|
20230628,090800,846610,17590,17590,17590,17590,0
|
|
20230628,090700,846610,17590,17590,17590,17590,2
|
|
20230628,090600,811430,17610,17610,17610,17610,1
|
|
20230628,090500,793820,17590,17590,17590,17590,0
|
|
20230628,090400,793820,17590,17590,17590,17590,2
|
|
20230628,090300,758640,17600,17600,17600,17600,22
|
|
20230628,090200,371440,17650,17650,17650,17650,2
|
|
20230628,090100,336140,17670,17670,17670,17670,7
|
|
20230628,090000,212450,17670,17710,17710,17670,12
|