619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191600,1067798260,10200,10200,10200,10200,973
|
|
20230628,191500,1067798260,10200,10200,10200,10200,0
|
|
20230628,191400,1067798260,10200,10200,10200,10200,0
|
|
20230628,191300,1067798260,10200,10200,10200,10200,0
|
|
20230628,191200,1067798260,10200,10200,10200,10200,0
|
|
20230628,191100,1067798260,10200,10200,10200,10200,0
|
|
20230628,191000,1067798260,10200,10200,10200,10200,0
|
|
20230628,190900,1067798260,10200,10200,10200,10200,0
|
|
20230628,190800,1067798260,10200,10200,10200,10200,0
|
|
20230628,190700,1067798260,10200,10200,10200,10200,0
|
|
20230628,190600,1067798260,10200,10200,10200,10200,0
|
|
20230628,190500,1067798260,10200,10200,10200,10200,0
|
|
20230628,190400,1067798260,10200,10200,10200,10200,0
|
|
20230628,190300,1067798260,10200,10200,10200,10200,0
|
|
20230628,190200,1067798260,10200,10200,10200,10200,0
|
|
20230628,190100,1067798260,10200,10200,10200,10200,0
|
|
20230628,190000,1067798260,10200,10200,10200,10200,0
|
|
20230628,185900,1067798260,10200,10200,10200,10200,0
|
|
20230628,185800,1067798260,10200,10200,10200,10200,0
|
|
20230628,185700,1067798260,10200,10200,10200,10200,0
|
|
20230628,185600,1067798260,10200,10200,10200,10200,0
|
|
20230628,185500,1067798260,10200,10200,10200,10200,0
|
|
20230628,185400,1067798260,10200,10200,10200,10200,0
|
|
20230628,185300,1067798260,10200,10200,10200,10200,0
|
|
20230628,185200,1067798260,10200,10200,10200,10200,0
|
|
20230628,185100,1067798260,10200,10200,10200,10200,0
|
|
20230628,185000,1067798260,10200,10200,10200,10200,0
|
|
20230628,184900,1067798260,10200,10200,10200,10200,0
|
|
20230628,184800,1067798260,10200,10200,10200,10200,0
|
|
20230628,184700,1067798260,10200,10200,10200,10200,0
|
|
20230628,184600,1067798260,10200,10200,10200,10200,973
|
|
20230628,184500,1067798260,10200,10200,10200,10200,0
|
|
20230628,184400,1067798260,10200,10200,10200,10200,0
|
|
20230628,184300,1067798260,10200,10200,10200,10200,0
|
|
20230628,184200,1067798260,10200,10200,10200,10200,0
|
|
20230628,184100,1067798260,10200,10200,10200,10200,0
|
|
20230628,184000,1067798260,10200,10200,10200,10200,0
|
|
20230628,183900,1067798260,10200,10200,10200,10200,0
|
|
20230628,183800,1067798260,10200,10200,10200,10200,0
|
|
20230628,183700,1067798260,10200,10200,10200,10200,0
|
|
20230628,183600,1067798260,10200,10200,10200,10200,0
|
|
20230628,183500,1067798260,10200,10200,10200,10200,0
|
|
20230628,183400,1067798260,10200,10200,10200,10200,0
|
|
20230628,183300,1067798260,10200,10200,10200,10200,0
|
|
20230628,183200,1067798260,10200,10200,10200,10200,0
|
|
20230628,183100,1067798260,10200,10200,10200,10200,0
|
|
20230628,183000,1067798260,10200,10200,10200,10200,0
|
|
20230628,182900,1067798260,10200,10200,10200,10200,0
|
|
20230628,182800,1067798260,10200,10200,10200,10200,0
|
|
20230628,182700,1067798260,10200,10200,10200,10200,0
|
|
20230628,182600,1067798260,10200,10200,10200,10200,0
|
|
20230628,182500,1067798260,10200,10200,10200,10200,0
|
|
20230628,182400,1067798260,10200,10200,10200,10200,0
|
|
20230628,182300,1067798260,10200,10200,10200,10200,0
|
|
20230628,182200,1067798260,10200,10200,10200,10200,0
|
|
20230628,182100,1067798260,10200,10200,10200,10200,0
|
|
20230628,182000,1067798260,10200,10200,10200,10200,0
|
|
20230628,181900,1067798260,10200,10200,10200,10200,0
|
|
20230628,181800,1067798260,10200,10200,10200,10200,0
|
|
20230628,181700,1067798260,10200,10200,10200,10200,0
|
|
20230628,181600,1067798260,10200,10200,10200,10200,973
|
|
20230628,181500,1067798260,10200,10200,10200,10200,0
|
|
20230628,181400,1067798260,10200,10200,10200,10200,0
|
|
20230628,181300,1067798260,10200,10200,10200,10200,0
|
|
20230628,181200,1067798260,10200,10200,10200,10200,0
|
|
20230628,181100,1067798260,10200,10200,10200,10200,0
|
|
20230628,181000,1067798260,10200,10200,10200,10200,0
|
|
20230628,180900,1067798260,10200,10200,10200,10200,0
|
|
20230628,180800,1067798260,10200,10200,10200,10200,0
|
|
20230628,180700,1067798260,10200,10200,10200,10200,0
|
|
20230628,180600,1067798260,10200,10200,10200,10200,0
|
|
20230628,180500,1067798260,10200,10200,10200,10200,0
|
|
20230628,180400,1067798260,10200,10200,10200,10200,0
|
|
20230628,180300,1067798260,10200,10200,10200,10200,0
|
|
20230628,180200,1067798260,10200,10200,10200,10200,0
|
|
20230628,180100,1067798260,10200,10200,10200,10200,0
|
|
20230628,180000,1067798260,10200,10200,10200,10200,0
|
|
20230628,175900,1067798260,10200,10200,10200,10200,0
|
|
20230628,175800,1067798260,10200,10200,10200,10200,0
|
|
20230628,175700,1067798260,10200,10200,10200,10200,0
|
|
20230628,175600,1067798260,10200,10200,10200,10200,0
|
|
20230628,175500,1067798260,10200,10200,10200,10200,0
|
|
20230628,175400,1067798260,10200,10200,10200,10200,0
|
|
20230628,175300,1067798260,10200,10200,10200,10200,0
|
|
20230628,175200,1067798260,10200,10200,10200,10200,0
|
|
20230628,175100,1067798260,10200,10200,10200,10200,0
|
|
20230628,175000,1067798260,10200,10200,10200,10200,0
|
|
20230628,174900,1067798260,10200,10200,10200,10200,0
|
|
20230628,174800,1067798260,10200,10200,10200,10200,0
|
|
20230628,174700,1067798260,10200,10200,10200,10200,0
|
|
20230628,174600,1067798260,10200,10200,10200,10200,973
|
|
20230628,174500,1067798260,10200,10200,10200,10200,0
|
|
20230628,174400,1067798260,10200,10200,10200,10200,0
|
|
20230628,174300,1067798260,10200,10200,10200,10200,0
|
|
20230628,174200,1067798260,10200,10200,10200,10200,0
|
|
20230628,174100,1067798260,10200,10200,10200,10200,0
|
|
20230628,174000,1067798260,10200,10200,10200,10200,0
|
|
20230628,173900,1067798260,10200,10200,10200,10200,0
|
|
20230628,173800,1067798260,10200,10200,10200,10200,0
|
|
20230628,173700,1067798260,10200,10200,10200,10200,0
|
|
20230628,173600,1067798260,10200,10200,10200,10200,0
|
|
20230628,173500,1067798260,10200,10200,10200,10200,0
|
|
20230628,173400,1067798260,10200,10200,10200,10200,0
|
|
20230628,173300,1067798260,10200,10200,10200,10200,0
|
|
20230628,173200,1067798260,10200,10200,10200,10200,0
|
|
20230628,173100,1067798260,10200,10200,10200,10200,0
|
|
20230628,173000,1067798260,10200,10200,10200,10200,0
|
|
20230628,172900,1067798260,10200,10200,10200,10200,0
|
|
20230628,172800,1067798260,10200,10200,10200,10200,0
|
|
20230628,172700,1067798260,10200,10200,10200,10200,0
|
|
20230628,172600,1067798260,10200,10200,10200,10200,0
|
|
20230628,172500,1067798260,10200,10200,10200,10200,0
|
|
20230628,172400,1067798260,10200,10200,10200,10200,0
|
|
20230628,172300,1067798260,10200,10200,10200,10200,0
|
|
20230628,172200,1067798260,10200,10200,10200,10200,0
|
|
20230628,172100,1067798260,10200,10200,10200,10200,0
|
|
20230628,172000,1067798260,10200,10200,10200,10200,0
|
|
20230628,171900,1067798260,10200,10200,10200,10200,0
|
|
20230628,171800,1067798260,10200,10200,10200,10200,0
|
|
20230628,171700,1067798260,10200,10200,10200,10200,0
|
|
20230628,171600,1067798260,10200,10200,10200,10200,973
|
|
20230628,171500,1067798260,10200,10200,10200,10200,0
|
|
20230628,171400,1067798260,10200,10200,10200,10200,0
|
|
20230628,171300,1067798260,10200,10200,10200,10200,0
|
|
20230628,171200,1067798260,10200,10200,10200,10200,0
|
|
20230628,171100,1067798260,10200,10200,10200,10200,0
|
|
20230628,171000,1067798260,10200,10200,10200,10200,0
|
|
20230628,170900,1067798260,10200,10200,10200,10200,0
|
|
20230628,170800,1067798260,10200,10200,10200,10200,0
|
|
20230628,170700,1067798260,10200,10200,10200,10200,0
|
|
20230628,170600,1067798260,10200,10200,10200,10200,0
|
|
20230628,170500,1067798260,10200,10200,10200,10200,0
|
|
20230628,170400,1067798260,10200,10200,10200,10200,0
|
|
20230628,170300,1067798260,10200,10200,10200,10200,0
|
|
20230628,170200,1067798260,10200,10200,10200,10200,0
|
|
20230628,170100,1067798260,10200,10200,10200,10200,0
|
|
20230628,170000,1067798260,10200,10200,10200,10200,0
|
|
20230628,165900,1067798260,10200,10200,10200,10200,0
|
|
20230628,165800,1067798260,10200,10200,10200,10200,0
|
|
20230628,165700,1067798260,10200,10200,10200,10200,0
|
|
20230628,165600,1067798260,10200,10200,10200,10200,0
|
|
20230628,165500,1067798260,10200,10200,10200,10200,0
|
|
20230628,165400,1067798260,10200,10200,10200,10200,0
|
|
20230628,165300,1067798260,10200,10200,10200,10200,0
|
|
20230628,165200,1067798260,10200,10200,10200,10200,0
|
|
20230628,165100,1067798260,10200,10200,10200,10200,0
|
|
20230628,165000,1067798260,10200,10200,10200,10200,0
|
|
20230628,164900,1067798260,10200,10200,10200,10200,0
|
|
20230628,164800,1067798260,10200,10200,10200,10200,0
|
|
20230628,164700,1067798260,10200,10200,10200,10200,0
|
|
20230628,164600,1067798260,10200,10200,10200,10200,973
|
|
20230628,164500,1067798260,10200,10200,10200,10200,0
|
|
20230628,164400,1067798260,10200,10200,10200,10200,0
|
|
20230628,164300,1067798260,10200,10200,10200,10200,0
|
|
20230628,164200,1067798260,10200,10200,10200,10200,0
|
|
20230628,164100,1067798260,10200,10200,10200,10200,0
|
|
20230628,164000,1067798260,10200,10200,10200,10200,0
|
|
20230628,163900,1067798260,10200,10200,10200,10200,0
|
|
20230628,163800,1067798260,10200,10200,10200,10200,0
|
|
20230628,163700,1067798260,10200,10200,10200,10200,0
|
|
20230628,163600,1067798260,10200,10200,10200,10200,0
|
|
20230628,163500,1067798260,10200,10200,10200,10200,0
|
|
20230628,163400,1067798260,10200,10200,10200,10200,0
|
|
20230628,163300,1067798260,10200,10200,10200,10200,0
|
|
20230628,163200,1067798260,10200,10200,10200,10200,0
|
|
20230628,163100,1067798260,10200,10200,10200,10200,0
|
|
20230628,163000,1067798260,10200,10200,10200,10200,0
|
|
20230628,162900,1067798260,10200,10200,10200,10200,0
|
|
20230628,162800,1067798260,10200,10200,10200,10200,0
|
|
20230628,162700,1067798260,10200,10200,10200,10200,0
|
|
20230628,162600,1067798260,10200,10200,10200,10200,0
|
|
20230628,162500,1067798260,10200,10200,10200,10200,0
|
|
20230628,162400,1067798260,10200,10200,10200,10200,0
|
|
20230628,162300,1067798260,10200,10200,10200,10200,0
|
|
20230628,162200,1067798260,10200,10200,10200,10200,0
|
|
20230628,162100,1067798260,10200,10200,10200,10200,0
|
|
20230628,162000,1067798260,10200,10200,10200,10200,0
|
|
20230628,161900,1067798260,10200,10200,10200,10200,0
|
|
20230628,161800,1067798260,10200,10200,10200,10200,0
|
|
20230628,161700,1067798260,10200,10200,10200,10200,0
|
|
20230628,161600,1067798260,10200,10200,10200,10200,973
|
|
20230628,161500,1067798260,10200,10200,10200,10200,0
|
|
20230628,161400,1067798260,10200,10200,10200,10200,0
|
|
20230628,161300,1067798260,10200,10200,10200,10200,0
|
|
20230628,161200,1067798260,10200,10200,10200,10200,0
|
|
20230628,161100,1067798260,10200,10200,10200,10200,0
|
|
20230628,161000,1067798260,10200,10200,10200,10200,0
|
|
20230628,160900,1067798260,10200,10200,10200,10200,0
|
|
20230628,160800,1067798260,10200,10200,10200,10200,0
|
|
20230628,160700,1067798260,10200,10200,10200,10200,0
|
|
20230628,160600,1067798260,10200,10200,10200,10200,0
|
|
20230628,160500,1067798260,10200,10200,10200,10200,0
|
|
20230628,160400,1067798260,10200,10200,10200,10200,0
|
|
20230628,160300,1067798260,10200,10200,10200,10200,0
|
|
20230628,160200,1067798260,10200,10200,10200,10200,0
|
|
20230628,160100,1067798260,10200,10200,10200,10200,0
|
|
20230628,160000,1067798260,10200,10200,10200,10200,0
|
|
20230628,155900,1067798260,10200,10200,10200,10200,0
|
|
20230628,155800,1067798260,10200,10200,10200,10200,0
|
|
20230628,155700,1067798260,10200,10200,10200,10200,0
|
|
20230628,155600,1067798260,10200,10200,10200,10200,0
|
|
20230628,155500,1067798260,10200,10200,10200,10200,0
|
|
20230628,155400,1067798260,10200,10200,10200,10200,0
|
|
20230628,155300,1067798260,10200,10200,10200,10200,0
|
|
20230628,155200,1067798260,10200,10200,10200,10200,0
|
|
20230628,155100,1067798260,10200,10200,10200,10200,0
|
|
20230628,155000,1067798260,10200,10200,10200,10200,0
|
|
20230628,154900,1067798260,10200,10200,10200,10200,0
|
|
20230628,154800,1067798260,10200,10200,10200,10200,0
|
|
20230628,154700,1067798260,10200,10200,10200,10200,0
|
|
20230628,154600,1067798260,10200,10200,10200,10200,973
|
|
20230628,154500,1067798260,10200,10200,10200,10200,0
|
|
20230628,154400,1067798260,10200,10200,10200,10200,0
|
|
20230628,154300,1067798260,10200,10200,10200,10200,0
|
|
20230628,154200,1067798260,10200,10200,10200,10200,0
|
|
20230628,154100,1067798260,10200,10200,10200,10200,0
|
|
20230628,154000,1067798260,10200,10200,10200,10200,0
|
|
20230628,153900,1067798260,10200,10200,10200,10200,0
|
|
20230628,153800,1067798260,10200,10200,10200,10200,0
|
|
20230628,153700,1067798260,10200,10200,10200,10200,0
|
|
20230628,153600,1067798260,10200,10200,10200,10200,0
|
|
20230628,153500,1067798260,10200,10200,10200,10200,0
|
|
20230628,153400,1067798260,10200,10200,10200,10200,0
|
|
20230628,153300,1067798260,10200,10200,10200,10200,0
|
|
20230628,153200,1067798260,10200,10200,10200,10200,0
|
|
20230628,153100,1067798260,10200,10200,10200,10200,0
|
|
20230628,153000,1067798260,10200,10200,10200,10200,973
|
|
20230628,152900,1057873660,10200,10200,10200,10200,0
|
|
20230628,152800,1057873660,10200,10200,10200,10200,0
|
|
20230628,152700,1057873660,10200,10200,10200,10200,0
|
|
20230628,152600,1057873660,10200,10200,10200,10200,0
|
|
20230628,152500,1057873660,10200,10200,10200,10200,0
|
|
20230628,152400,1057873660,10200,10200,10200,10200,0
|
|
20230628,152300,1057873660,10200,10200,10200,10200,0
|
|
20230628,152200,1057873660,10200,10200,10200,10200,0
|
|
20230628,152100,1057873660,10200,10200,10200,10200,0
|
|
20230628,152000,1057873660,10200,10200,10200,10200,0
|
|
20230628,151900,1057873660,10200,10260,10260,10190,517
|
|
20230628,151800,1052599430,10220,10220,10220,10220,2
|
|
20230628,151700,1052578990,10220,10260,10260,10220,4
|
|
20230628,151600,1052538070,10220,10220,10260,10220,3
|
|
20230628,151500,1052507370,10200,10200,10200,10200,1
|
|
20230628,151400,1052497170,10200,10220,10260,10200,45
|
|
20230628,151300,1052037290,10220,10220,10220,10220,7
|
|
20230628,151200,1051965750,10220,10220,10220,10220,1
|
|
20230628,151100,1051955530,10220,10220,10220,10220,80
|
|
20230628,151000,1051137930,10220,10220,10220,10220,3
|
|
20230628,150900,1051107270,10270,10200,10270,10200,2
|
|
20230628,150800,1051086800,10200,10230,10230,10200,12
|
|
20230628,150700,1050964100,10200,10250,10250,10200,2461
|
|
20230628,150600,1025750900,10270,10250,10270,10250,13
|
|
20230628,150500,1025617430,10270,10260,10270,10260,2
|
|
20230628,150400,1025596900,10250,10210,10250,10200,428
|
|
20230628,150300,1021218730,10210,10210,10210,10210,280
|
|
20230628,150200,1018359930,10210,10230,10230,10210,200
|
|
20230628,150100,1016317350,10210,10230,10240,10210,1107
|
|
20230628,150000,1005001220,10230,10240,10250,10230,409
|
|
20230628,145900,1000816280,10240,10240,10250,10240,205
|
|
20230628,145800,998716830,10250,10270,10270,10250,188
|
|
20230628,145700,996788990,10270,10260,10270,10260,24
|
|
20230628,145600,996542520,10270,10250,10270,10250,38
|
|
20230628,145500,996152650,10250,10260,10260,10250,90
|
|
20230628,145400,995229320,10260,10260,10260,10260,3
|
|
20230628,145300,995198540,10260,10280,10280,10260,51
|
|
20230628,145200,994674690,10270,10270,10280,10270,16
|
|
20230628,145100,994510230,10280,10270,10280,10270,15
|
|
20230628,145000,994356060,10270,10300,10300,10270,29
|
|
20230628,144900,994057540,10300,10300,10300,10290,19
|
|
20230628,144800,993861860,10270,10290,10300,10270,48
|
|
20230628,144700,993367500,10300,10270,10300,10270,512
|
|
20230628,144600,988099460,10260,10270,10270,10260,14
|
|
20230628,144500,987955690,10260,10280,10280,10260,39
|
|
20230628,144400,987554910,10270,10260,10270,10260,375
|
|
20230628,144300,983703920,10260,10260,10260,10250,109
|
|
20230628,144200,982586090,10260,10250,10260,10250,125
|
|
20230628,144100,981304610,10260,10250,10260,10250,13
|
|
20230628,144000,981171240,10250,10270,10270,10250,60
|
|
20230628,143900,980555330,10260,10260,10260,10260,2
|
|
20230628,143800,980534810,10250,10250,10250,10250,0
|
|
20230628,143700,980534810,10250,10270,10280,10250,628
|
|
20230628,143600,974085240,10280,10270,10280,10270,8
|
|
20230628,143500,974003010,10280,10290,10290,10280,30
|
|
20230628,143400,973694390,10280,10280,10290,10280,11
|
|
20230628,143300,973581220,10290,10270,10290,10270,291
|
|
20230628,143200,970589720,10280,10280,10280,10270,28
|
|
20230628,143100,970301890,10270,10280,10280,10270,21
|
|
20230628,143000,970086020,10280,10250,10280,10250,324
|
|
20230628,142900,966759880,10260,10260,10260,10260,7
|
|
20230628,142800,966688060,10260,10260,10260,10250,315
|
|
20230628,142700,963456170,10260,10250,10260,10240,141
|
|
20230628,142600,962011900,10250,10240,10250,10240,92
|
|
20230628,142500,961068920,10240,10250,10250,10240,40
|
|
20230628,142400,960658930,10250,10240,10250,10240,8
|
|
20230628,142300,960576940,10250,10240,10250,10240,15
|
|
20230628,142200,960423210,10240,10250,10250,10240,71
|
|
20230628,142100,959695970,10240,10240,10240,10240,2
|
|
20230628,142000,959675490,10250,10260,10260,10250,86
|
|
20230628,141900,958793770,10250,10250,10260,10250,11
|
|
20230628,141800,958680930,10250,10250,10250,10250,102
|
|
20230628,141700,957635430,10260,10250,10260,10240,63
|
|
20230628,141600,956989880,10250,10250,10260,10250,11
|
|
20230628,141500,956877040,10250,10270,10270,10240,30
|
|
20230628,141400,956568990,10250,10260,10260,10250,700
|
|
20230628,141300,949393900,10250,10260,10260,10250,57
|
|
20230628,141200,948809100,10260,10250,10260,10250,23
|
|
20230628,141100,948573130,10250,10250,10250,10250,2
|
|
20230628,141000,948552630,10250,10270,10270,10250,72
|
|
20230628,140900,947813670,10270,10260,10270,10260,12
|
|
20230628,140800,947690440,10260,10270,10270,10260,14
|
|
20230628,140700,947546680,10260,10270,10270,10260,15
|
|
20230628,140600,947392640,10260,10260,10260,10260,78
|
|
20230628,140500,946592360,10250,10260,10260,10250,127
|
|
20230628,140400,945290400,10240,10260,10260,10240,369
|
|
20230628,140300,941508040,10260,10270,10270,10260,13
|
|
20230628,140200,941374550,10270,10260,10270,10260,19
|
|
20230628,140100,941179430,10240,10270,10270,10240,34
|
|
20230628,140000,940830280,10270,10260,10270,10260,226
|
|
20230628,135900,938511480,10230,10280,10280,10230,12
|
|
20230628,135800,938388170,10260,10260,10260,10260,20
|
|
20230628,135700,938182970,10260,10270,10270,10230,984
|
|
20230628,135600,928087160,10280,10270,10280,10270,746
|
|
20230628,135500,920425640,10250,10240,10260,10230,973
|
|
20230628,135400,910445790,10240,10230,10240,10220,8
|
|
20230628,135300,910363940,10220,10240,10240,10220,311
|
|
20230628,135200,907182340,10240,10230,10250,10230,12
|
|
20230628,135100,907059370,10230,10240,10240,10230,111
|
|
20230628,135000,905923690,10250,10250,10250,10250,36
|
|
20230628,134900,905554690,10250,10240,10260,10240,3025
|
|
20230628,134800,874578630,10240,10240,10240,10240,1
|
|
20230628,134700,874568390,10260,10250,10260,10250,479
|
|
20230628,134600,869658520,10250,10270,10270,10250,55
|
|
20230628,134500,869094140,10270,10270,10270,10260,73
|
|
20230628,134400,868344940,10260,10260,10260,10260,1
|
|
20230628,134300,868334680,10270,10270,10270,10270,29
|
|
20230628,134200,868036850,10270,10270,10280,10260,13
|
|
20230628,134100,867903250,10270,10260,10270,10260,5
|
|
20230628,134000,867851910,10280,10270,10280,10270,30
|
|
20230628,133900,867543520,10260,10260,10260,10260,1
|
|
20230628,133800,867533260,10270,10260,10280,10260,539
|
|
20230628,133700,861995400,10270,10270,10270,10260,31
|
|
20230628,133600,861677040,10260,10260,10260,10260,11
|
|
20230628,133500,861564180,10270,10270,10270,10270,35
|
|
20230628,133400,861204730,10270,10270,10270,10270,0
|
|
20230628,133300,861204730,10270,10270,10270,10270,11
|
|
20230628,133200,861091760,10270,10270,10270,10270,28
|
|
20230628,133100,860804200,10270,10270,10270,10270,0
|
|
20230628,133000,860804200,10270,10270,10270,10270,36
|
|
20230628,132900,860434480,10270,10270,10270,10270,15
|
|
20230628,132800,860280430,10270,10270,10270,10270,9
|
|
20230628,132700,860188000,10270,10250,10270,10250,742
|
|
20230628,132600,852579460,10250,10270,10270,10250,206
|
|
20230628,132500,850467540,10270,10270,10270,10270,24
|
|
20230628,132400,850221060,10270,10270,10270,10270,413
|
|
20230628,132300,845979550,10280,10280,10280,10280,27
|
|
20230628,132200,845701990,10280,10280,10280,10280,11
|
|
20230628,132100,845588910,10280,10280,10280,10280,0
|
|
20230628,132000,845588910,10280,10280,10280,10280,167
|
|
20230628,131900,843872150,10290,10280,10290,10280,428
|
|
20230628,131800,839472220,10280,10290,10290,10280,122
|
|
20230628,131700,838217880,10290,10290,10290,10290,10
|
|
20230628,131600,838114980,10290,10290,10290,10290,1
|
|
20230628,131500,838104690,10290,10300,10300,10290,554
|
|
20230628,131400,832403770,10300,10290,10300,10290,200
|
|
20230628,131300,830344770,10300,10300,10300,10300,21
|
|
20230628,131200,830128470,10300,10300,10300,10300,14
|
|
20230628,131100,829984270,10300,10300,10300,10300,15
|
|
20230628,131000,829829770,10300,10300,10300,10300,23
|
|
20230628,130900,829592870,10300,10300,10300,10300,9
|
|
20230628,130800,829500170,10300,10300,10300,10300,62
|
|
20230628,130700,828861570,10300,10300,10300,10300,11
|
|
20230628,130600,828748270,10290,10290,10290,10290,300
|
|
20230628,130500,825661270,10290,10290,10290,10290,250
|
|
20230628,130400,823088770,10290,10290,10290,10290,0
|
|
20230628,130300,823088770,10290,10280,10290,10270,457
|
|
20230628,130200,818394980,10270,10280,10280,10270,100
|
|
20230628,130100,817367910,10280,10280,10280,10280,129
|
|
20230628,130000,816041790,10290,10290,10290,10290,38
|
|
20230628,125900,815650770,10290,10290,10290,10290,17
|
|
20230628,125800,815475840,10290,10290,10290,10290,15
|
|
20230628,125700,815321490,10290,10290,10290,10290,20
|
|
20230628,125600,815115690,10280,10280,10280,10280,0
|
|
20230628,125500,815115690,10280,10290,10290,10280,24
|
|
20230628,125400,814868740,10280,10280,10280,10280,0
|
|
20230628,125300,814868740,10280,10270,10280,10270,850
|
|
20230628,125200,806134270,10270,10270,10270,10270,21
|
|
20230628,125100,805918600,10270,10270,10270,10270,0
|
|
20230628,125000,805918600,10270,10270,10270,10270,45
|
|
20230628,124900,805456450,10270,10270,10270,10270,0
|
|
20230628,124800,805456450,10270,10270,10270,10270,14
|
|
20230628,124700,805312670,10270,10270,10270,10270,20
|
|
20230628,124600,805107270,10280,10280,10280,10280,0
|
|
20230628,124500,805107270,10280,10260,10280,10260,22
|
|
20230628,124400,804881130,10260,10260,10260,10260,0
|
|
20230628,124300,804881130,10260,10260,10280,10260,26
|
|
20230628,124200,804614010,10260,10270,10270,10260,346
|
|
20230628,124100,801063810,10270,10270,10270,10270,141
|
|
20230628,124000,799615740,10280,10280,10280,10280,26
|
|
20230628,123900,799348460,10260,10260,10260,10260,0
|
|
20230628,123800,799348460,10260,10260,10260,10260,2
|
|
20230628,123700,799327940,10250,10240,10250,10230,78
|
|
20230628,123600,798529220,10240,10230,10240,10230,3731
|
|
20230628,123500,760360970,10230,10230,10230,10230,36
|
|
20230628,123400,759992690,10230,10260,10270,10230,1648
|
|
20230628,123300,743115690,10260,10280,10280,10250,115
|
|
20230628,123200,741936450,10250,10250,10250,10250,0
|
|
20230628,123100,741936450,10250,10280,10280,10230,4744
|
|
20230628,123000,693345090,10290,10290,10290,10290,24
|
|
20230628,122900,693098130,10290,10290,10290,10290,0
|
|
20230628,122800,693098130,10290,10310,10310,10290,389
|
|
20230628,122700,689094950,10310,10310,10310,10310,0
|
|
20230628,122600,689094950,10310,10310,10310,10310,18
|
|
20230628,122500,688909370,10320,10320,10320,10320,47
|
|
20230628,122400,688424330,10320,10320,10320,10320,0
|
|
20230628,122300,688424330,10320,10310,10320,10310,130
|
|
20230628,122200,687083980,10310,10310,10310,10310,100
|
|
20230628,122100,686052980,10310,10310,10310,10310,102
|
|
20230628,122000,685001360,10310,10300,10310,10300,33
|
|
20230628,121900,684661290,10290,10300,10300,10290,9
|
|
20230628,121800,684568600,10300,10300,10300,10300,27
|
|
20230628,121700,684290500,10300,10300,10300,10300,7
|
|
20230628,121600,684218400,10300,10300,10300,10290,109
|
|
20230628,121500,683096720,10300,10310,10310,10300,368
|
|
20230628,121400,679304990,10310,10310,10310,10310,2
|
|
20230628,121300,679284370,10320,10320,10320,10320,33
|
|
20230628,121200,678943810,10320,10320,10320,10320,0
|
|
20230628,121100,678943810,10320,10320,10320,10320,9
|
|
20230628,121000,678850930,10320,10320,10320,10320,23
|
|
20230628,120900,678613570,10320,10320,10320,10320,17
|
|
20230628,120800,678438130,10320,10320,10320,10320,16
|
|
20230628,120700,678273010,10310,10310,10310,10310,15
|
|
20230628,120600,678118360,10320,10320,10320,10320,35
|
|
20230628,120500,677757160,10330,10330,10330,10330,268
|
|
20230628,120400,674988720,10330,10330,10330,10330,20
|
|
20230628,120300,674782120,10330,10330,10330,10330,19
|
|
20230628,120200,674585850,10320,10320,10320,10320,0
|
|
20230628,120100,674585850,10320,10320,10320,10320,139
|
|
20230628,120000,673151370,10330,10330,10330,10330,24
|
|
20230628,115900,672903450,10330,10330,10330,10330,20
|
|
20230628,115800,672696850,10330,10330,10330,10330,15
|
|
20230628,115700,672541900,10330,10330,10330,10330,21
|
|
20230628,115600,672324970,10340,10340,10340,10340,20
|
|
20230628,115500,672118170,10320,10320,10320,10320,177
|
|
20230628,115400,670291530,10300,10300,10300,10300,0
|
|
20230628,115300,670291530,10300,10320,10320,10300,39
|
|
20230628,115200,669889340,10310,10310,10310,10310,48
|
|
20230628,115100,669394460,10320,10320,10320,10320,46
|
|
20230628,115000,668919740,10300,10300,10300,10300,0
|
|
20230628,114900,668919740,10300,10320,10320,10300,524
|
|
20230628,114800,663517100,10330,10330,10330,10330,14
|
|
20230628,114700,663372480,10320,10320,10320,10320,156
|
|
20230628,114600,661762560,10320,10330,10330,10320,135
|
|
20230628,114500,660368980,10340,10340,10340,10340,0
|
|
20230628,114400,660368980,10340,10340,10340,10340,0
|
|
20230628,114300,660368980,10340,10330,10340,10330,52
|
|
20230628,114200,659831800,10340,10340,10340,10340,6
|
|
20230628,114100,659769760,10340,10330,10340,10330,70
|
|
20230628,114000,659046460,10340,10360,10360,10340,704
|
|
20230628,113900,651762850,10360,10350,10360,10350,133
|
|
20230628,113800,650385360,10350,10350,10350,10350,13
|
|
20230628,113700,650250810,10350,10350,10350,10350,530
|
|
20230628,113600,644765310,10350,10350,10350,10350,35
|
|
20230628,113500,644403060,10350,10350,10350,10350,8
|
|
20230628,113400,644320260,10350,10350,10350,10350,0
|
|
20230628,113300,644320260,10350,10360,10360,10350,42
|
|
20230628,113200,643885420,10360,10360,10360,10360,34
|
|
20230628,113100,643533180,10370,10370,10370,10370,20
|
|
20230628,113000,643325780,10370,10370,10370,10370,1
|
|
20230628,112900,643315410,10370,10370,10370,10370,0
|
|
20230628,112800,643315410,10370,10370,10370,10370,261
|
|
20230628,112700,640608840,10370,10370,10370,10370,29
|
|
20230628,112600,640308110,10380,10380,10380,10380,24
|
|
20230628,112500,640058990,10370,10370,10380,10370,434
|
|
20230628,112400,635557270,10350,10330,10380,10330,3137
|
|
20230628,112300,603017500,10340,10340,10340,10340,15
|
|
20230628,112200,602862400,10340,10340,10340,10330,335
|
|
20230628,112100,599399790,10350,10350,10350,10350,90
|
|
20230628,112000,598468290,10340,10340,10340,10340,17
|
|
20230628,111900,598292510,10340,10340,10340,10340,25
|
|
20230628,111800,598034010,10340,10340,10340,10340,29
|
|
20230628,111700,597734150,10340,10340,10340,10340,30
|
|
20230628,111600,597423950,10350,10350,10350,10350,26
|
|
20230628,111500,597154850,10350,10350,10350,10350,0
|
|
20230628,111400,597154850,10350,10350,10350,10350,0
|
|
20230628,111300,597154850,10350,10330,10350,10330,113
|
|
20230628,111200,595987300,10350,10390,10390,10350,851
|
|
20230628,111100,587161620,10400,10400,10400,10400,22
|
|
20230628,111000,586932820,10390,10390,10390,10390,0
|
|
20230628,110900,586932820,10390,10390,10390,10390,677
|
|
20230628,110800,579898790,10400,10400,10400,10400,17
|
|
20230628,110700,579721990,10400,10400,10400,10390,124
|
|
20230628,110600,578433530,10400,10400,10400,10390,260
|
|
20230628,110500,575729630,10390,10400,10400,10390,134
|
|
20230628,110400,574337030,10400,10400,10400,10400,0
|
|
20230628,110300,574337030,10400,10400,10400,10400,13
|
|
20230628,110200,574201830,10390,10400,10400,10380,183
|
|
20230628,110100,572300420,10400,10400,10400,10400,50
|
|
20230628,110000,571780420,10400,10400,10400,10400,0
|
|
20230628,105900,571780420,10400,10400,10400,10400,5
|
|
20230628,105800,571728420,10400,10400,10400,10400,17
|
|
20230628,105700,571551620,10400,10410,10410,10400,28
|
|
20230628,105600,571260410,10410,10410,10410,10410,38
|
|
20230628,105500,570864830,10410,10410,10410,10410,0
|
|
20230628,105400,570864830,10410,10410,10410,10410,5
|
|
20230628,105300,570812780,10410,10410,10420,10410,172
|
|
20230628,105200,569022160,10410,10400,10410,10390,949
|
|
20230628,105100,559150890,10400,10400,10400,10400,382
|
|
20230628,105000,555178090,10400,10390,10400,10390,7
|
|
20230628,104900,555105320,10390,10380,10390,10370,10
|
|
20230628,104800,555001510,10370,10390,10390,10370,210
|
|
20230628,104700,552819970,10410,10420,10420,10410,2
|
|
20230628,104600,552799140,10430,10380,10430,10380,1000
|
|
20230628,104500,542370880,10380,10380,10380,10380,0
|
|
20230628,104400,542370880,10380,10380,10380,10380,0
|
|
20230628,104300,542370880,10380,10370,10380,10370,97
|
|
20230628,104200,541364050,10370,10370,10370,10370,16
|
|
20230628,104100,541198130,10370,10430,10430,10370,412
|
|
20230628,104000,536911750,10370,10370,10370,10370,33
|
|
20230628,103900,536569540,10370,10370,10370,10370,67
|
|
20230628,103800,535874750,10370,10350,10370,10350,81
|
|
20230628,103700,535036380,10350,10350,10350,10350,1
|
|
20230628,103600,535026030,10430,10350,10430,10350,440
|
|
20230628,103500,530440350,10340,10340,10340,10340,370
|
|
20230628,103400,526614550,10320,10360,10360,10320,567
|
|
20230628,103300,520749630,10360,10370,10420,10330,1922
|
|
20230628,103200,500820400,10380,10380,10380,10380,134
|
|
20230628,103100,499429480,10400,10400,10400,10400,158
|
|
20230628,103000,497786280,10400,10400,10400,10400,11
|
|
20230628,102900,497671880,10410,10410,10410,10410,0
|
|
20230628,102800,497671880,10410,10410,10410,10410,0
|
|
20230628,102700,497671880,10410,10400,10410,10400,309
|
|
20230628,102600,494455500,10400,10390,10400,10390,41
|
|
20230628,102500,494029110,10400,10400,10400,10400,33
|
|
20230628,102400,493685910,10400,10400,10400,10400,1
|
|
20230628,102300,493675510,10400,10390,10400,10390,32
|
|
20230628,102200,493342900,10380,10380,10380,10380,114
|
|
20230628,102100,492159580,10370,10370,10370,10370,5
|
|
20230628,102000,492107730,10370,10370,10370,10370,101
|
|
20230628,101900,491060360,10370,10390,10390,10370,8
|
|
20230628,101800,490977320,10390,10390,10390,10390,12
|
|
20230628,101700,490852640,10400,10400,10400,10400,494
|
|
20230628,101600,485715040,10420,10420,10420,10420,0
|
|
20230628,101500,485715040,10420,10420,10420,10420,50
|
|
20230628,101400,485194040,10410,10400,10420,10400,504
|
|
20230628,101300,479948660,10400,10400,10410,10400,1563
|
|
20230628,101200,463690370,10390,10370,10390,10370,2079
|
|
20230628,101100,442111260,10370,10360,10370,10360,120
|
|
20230628,101000,440867260,10360,10360,10360,10360,130
|
|
20230628,100900,439520460,10370,10350,10370,10350,248
|
|
20230628,100800,436948940,10350,10360,10360,10340,1169
|
|
20230628,100700,424853840,10360,10360,10360,10360,51
|
|
20230628,100600,424325480,10350,10370,10370,10350,30
|
|
20230628,100500,424014400,10370,10370,10370,10370,31
|
|
20230628,100400,423692930,10370,10360,10370,10360,823
|
|
20230628,100300,415164530,10350,10340,10350,10340,412
|
|
20230628,100200,410900470,10340,10340,10340,10340,30
|
|
20230628,100100,410590270,10330,10330,10330,10330,22
|
|
20230628,100000,410363010,10330,10340,10340,10330,59
|
|
20230628,095900,409753250,10330,10340,10340,10320,1006
|
|
20230628,095800,399367250,10350,10340,10350,10340,558
|
|
20230628,095700,393595690,10340,10330,10340,10330,88
|
|
20230628,095600,392686070,10340,10340,10340,10340,157
|
|
20230628,095500,391062690,10340,10340,10340,10320,232
|
|
20230628,095400,388664080,10350,10340,10350,10330,1038
|
|
20230628,095300,377933800,10330,10320,10330,10290,1408
|
|
20230628,095200,363416100,10350,10340,10350,10320,639
|
|
20230628,095100,356816780,10350,10350,10350,10350,155
|
|
20230628,095000,355212530,10360,10330,10360,10330,366
|
|
20230628,094900,351426020,10330,10400,10410,10330,704
|
|
20230628,094800,344120810,10400,10360,10400,10360,1218
|
|
20230628,094700,331484580,10360,10330,10360,10330,1146
|
|
20230628,094600,319635600,10330,10310,10330,10310,50
|
|
20230628,094500,319119120,10310,10270,10310,10270,1586
|
|
20230628,094400,302804420,10270,10250,10270,10250,57
|
|
20230628,094300,302219770,10250,10250,10250,10250,1
|
|
20230628,094200,302209520,10240,10250,10250,10230,2003
|
|
20230628,094100,281679780,10260,10250,10260,10250,30
|
|
20230628,094000,281371990,10250,10240,10250,10240,153
|
|
20230628,093900,279804080,10230,10240,10250,10230,65
|
|
20230628,093800,279137930,10240,10240,10240,10230,72
|
|
20230628,093700,278400660,10230,10240,10240,10230,31
|
|
20230628,093600,278083240,10230,10230,10230,10230,29
|
|
20230628,093500,277786570,10230,10230,10230,10220,58
|
|
20230628,093400,277193240,10230,10270,10270,10220,1731
|
|
20230628,093300,259482510,10250,10260,10260,10240,1040
|
|
20230628,093200,248829860,10260,10260,10260,10240,598
|
|
20230628,093100,242694690,10260,10290,10300,10240,1087
|
|
20230628,093000,231542130,10290,10280,10290,10280,29
|
|
20230628,092900,231243730,10300,10300,10300,10300,29
|
|
20230628,092800,230945030,10280,10270,10280,10260,2233
|
|
20230628,092700,207990320,10260,10300,10300,10260,2968
|
|
20230628,092600,177472740,10290,10310,10320,10290,905
|
|
20230628,092500,168150670,10290,10310,10310,10290,1013
|
|
20230628,092400,157716490,10300,10310,10350,10290,1578
|
|
20230628,092300,141448180,10310,10310,10320,10300,1635
|
|
20230628,092200,124602900,10310,10330,10340,10300,2450
|
|
20230628,092100,99325920,10320,10310,10330,10310,33
|
|
20230628,092000,98985080,10310,10290,10340,10260,1087
|
|
20230628,091900,87805940,10280,10330,10330,10270,1861
|
|
20230628,091800,68600370,10320,10310,10320,10270,1203
|
|
20230628,091700,56186090,10320,10330,10330,10320,1059
|
|
20230628,091600,45256720,10360,10340,10370,10330,180
|
|
20230628,091500,43394100,10340,10330,10350,10330,54
|
|
20230628,091400,42835470,10370,10330,10370,10330,31
|
|
20230628,091300,42514080,10380,10360,10380,10360,158
|
|
20230628,091200,40875620,10370,10280,10370,10280,641
|
|
20230628,091100,34265470,10290,10280,10290,10280,108
|
|
20230628,091000,33154180,10280,10260,10280,10260,70
|
|
20230628,090900,32434650,10270,10280,10280,10270,17
|
|
20230628,090800,32259910,10280,10250,10280,10250,4
|
|
20230628,090700,32218860,10290,10250,10290,10250,3
|
|
20230628,090600,32188070,10290,10250,10290,10240,360
|
|
20230628,090500,28498040,10240,10290,10290,10240,3
|
|
20230628,090400,28467270,10260,10230,10260,10230,779
|
|
20230628,090300,20475690,10230,10260,10260,10230,1103
|
|
20230628,090200,9159380,10260,10250,10260,10250,91
|
|
20230628,090100,8225730,10250,10270,10270,10250,361
|
|
20230628,090000,4521780,10270,10300,10300,10270,428
|