641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,193700,1082019360,14120,14120,14120,14120,0
|
|
20230628,193600,1082019360,14120,14120,14120,14120,0
|
|
20230628,193500,1082019360,14120,14120,14120,14120,0
|
|
20230628,193400,1082019360,14120,14120,14120,14120,0
|
|
20230628,193300,1082019360,14120,14120,14120,14120,0
|
|
20230628,193200,1082019360,14120,14120,14120,14120,0
|
|
20230628,193100,1082019360,14120,14120,14120,14120,0
|
|
20230628,193000,1082019360,14120,14120,14120,14120,0
|
|
20230628,192900,1082019360,14120,14120,14120,14120,0
|
|
20230628,192800,1082019360,14120,14120,14120,14120,0
|
|
20230628,192700,1082019360,14120,14120,14120,14120,0
|
|
20230628,192600,1082019360,14120,14120,14120,14120,0
|
|
20230628,192500,1082019360,14120,14120,14120,14120,0
|
|
20230628,192400,1082019360,14120,14120,14120,14120,0
|
|
20230628,192300,1082019360,14120,14120,14120,14120,0
|
|
20230628,192200,1082019360,14120,14120,14120,14120,0
|
|
20230628,192100,1082019360,14120,14120,14120,14120,0
|
|
20230628,192000,1082019360,14120,14120,14120,14120,0
|
|
20230628,191900,1082019360,14120,14120,14120,14120,0
|
|
20230628,191800,1082019360,14120,14120,14120,14120,0
|
|
20230628,191700,1082019360,14120,14120,14120,14120,0
|
|
20230628,191600,1082019360,14120,14120,14120,14120,0
|
|
20230628,191500,1082019360,14120,14120,14120,14120,0
|
|
20230628,191400,1082019360,14120,14120,14120,14120,0
|
|
20230628,191300,1082019360,14120,14120,14120,14120,0
|
|
20230628,191200,1082019360,14120,14120,14120,14120,0
|
|
20230628,191100,1082019360,14120,14120,14120,14120,0
|
|
20230628,191000,1082019360,14120,14120,14120,14120,0
|
|
20230628,190900,1082019360,14120,14120,14120,14120,0
|
|
20230628,190800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,190700,1082019360,14120,14120,14120,14120,0
|
|
20230628,190600,1082019360,14120,14120,14120,14120,0
|
|
20230628,190500,1082019360,14120,14120,14120,14120,0
|
|
20230628,190400,1082019360,14120,14120,14120,14120,0
|
|
20230628,190300,1082019360,14120,14120,14120,14120,0
|
|
20230628,190200,1082019360,14120,14120,14120,14120,0
|
|
20230628,190100,1082019360,14120,14120,14120,14120,0
|
|
20230628,190000,1082019360,14120,14120,14120,14120,0
|
|
20230628,185900,1082019360,14120,14120,14120,14120,0
|
|
20230628,185800,1082019360,14120,14120,14120,14120,0
|
|
20230628,185700,1082019360,14120,14120,14120,14120,0
|
|
20230628,185600,1082019360,14120,14120,14120,14120,0
|
|
20230628,185500,1082019360,14120,14120,14120,14120,0
|
|
20230628,185400,1082019360,14120,14120,14120,14120,0
|
|
20230628,185300,1082019360,14120,14120,14120,14120,0
|
|
20230628,185200,1082019360,14120,14120,14120,14120,0
|
|
20230628,185100,1082019360,14120,14120,14120,14120,0
|
|
20230628,185000,1082019360,14120,14120,14120,14120,0
|
|
20230628,184900,1082019360,14120,14120,14120,14120,0
|
|
20230628,184800,1082019360,14120,14120,14120,14120,0
|
|
20230628,184700,1082019360,14120,14120,14120,14120,0
|
|
20230628,184600,1082019360,14120,14120,14120,14120,0
|
|
20230628,184500,1082019360,14120,14120,14120,14120,0
|
|
20230628,184400,1082019360,14120,14120,14120,14120,0
|
|
20230628,184300,1082019360,14120,14120,14120,14120,0
|
|
20230628,184200,1082019360,14120,14120,14120,14120,0
|
|
20230628,184100,1082019360,14120,14120,14120,14120,0
|
|
20230628,184000,1082019360,14120,14120,14120,14120,0
|
|
20230628,183900,1082019360,14120,14120,14120,14120,0
|
|
20230628,183800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,183700,1082019360,14120,14120,14120,14120,0
|
|
20230628,183600,1082019360,14120,14120,14120,14120,0
|
|
20230628,183500,1082019360,14120,14120,14120,14120,0
|
|
20230628,183400,1082019360,14120,14120,14120,14120,0
|
|
20230628,183300,1082019360,14120,14120,14120,14120,0
|
|
20230628,183200,1082019360,14120,14120,14120,14120,0
|
|
20230628,183100,1082019360,14120,14120,14120,14120,0
|
|
20230628,183000,1082019360,14120,14120,14120,14120,0
|
|
20230628,182900,1082019360,14120,14120,14120,14120,0
|
|
20230628,182800,1082019360,14120,14120,14120,14120,0
|
|
20230628,182700,1082019360,14120,14120,14120,14120,0
|
|
20230628,182600,1082019360,14120,14120,14120,14120,0
|
|
20230628,182500,1082019360,14120,14120,14120,14120,0
|
|
20230628,182400,1082019360,14120,14120,14120,14120,0
|
|
20230628,182300,1082019360,14120,14120,14120,14120,0
|
|
20230628,182200,1082019360,14120,14120,14120,14120,0
|
|
20230628,182100,1082019360,14120,14120,14120,14120,0
|
|
20230628,182000,1082019360,14120,14120,14120,14120,0
|
|
20230628,181900,1082019360,14120,14120,14120,14120,0
|
|
20230628,181800,1082019360,14120,14120,14120,14120,0
|
|
20230628,181700,1082019360,14120,14120,14120,14120,0
|
|
20230628,181600,1082019360,14120,14120,14120,14120,0
|
|
20230628,181500,1082019360,14120,14120,14120,14120,0
|
|
20230628,181400,1082019360,14120,14120,14120,14120,0
|
|
20230628,181300,1082019360,14120,14120,14120,14120,0
|
|
20230628,181200,1082019360,14120,14120,14120,14120,0
|
|
20230628,181100,1082019360,14120,14120,14120,14120,0
|
|
20230628,181000,1082019360,14120,14120,14120,14120,0
|
|
20230628,180900,1082019360,14120,14120,14120,14120,0
|
|
20230628,180800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,180700,1082019360,14120,14120,14120,14120,0
|
|
20230628,180600,1082019360,14120,14120,14120,14120,0
|
|
20230628,180500,1082019360,14120,14120,14120,14120,0
|
|
20230628,180400,1082019360,14120,14120,14120,14120,0
|
|
20230628,180300,1082019360,14120,14120,14120,14120,0
|
|
20230628,180200,1082019360,14120,14120,14120,14120,0
|
|
20230628,180100,1082019360,14120,14120,14120,14120,0
|
|
20230628,180000,1082019360,14120,14120,14120,14120,0
|
|
20230628,175900,1082019360,14120,14120,14120,14120,0
|
|
20230628,175800,1082019360,14120,14120,14120,14120,0
|
|
20230628,175700,1082019360,14120,14120,14120,14120,0
|
|
20230628,175600,1082019360,14120,14120,14120,14120,0
|
|
20230628,175500,1082019360,14120,14120,14120,14120,0
|
|
20230628,175400,1082019360,14120,14120,14120,14120,0
|
|
20230628,175300,1082019360,14120,14120,14120,14120,0
|
|
20230628,175200,1082019360,14120,14120,14120,14120,0
|
|
20230628,175100,1082019360,14120,14120,14120,14120,0
|
|
20230628,175000,1082019360,14120,14120,14120,14120,0
|
|
20230628,174900,1082019360,14120,14120,14120,14120,0
|
|
20230628,174800,1082019360,14120,14120,14120,14120,0
|
|
20230628,174700,1082019360,14120,14120,14120,14120,0
|
|
20230628,174600,1082019360,14120,14120,14120,14120,0
|
|
20230628,174500,1082019360,14120,14120,14120,14120,0
|
|
20230628,174400,1082019360,14120,14120,14120,14120,0
|
|
20230628,174300,1082019360,14120,14120,14120,14120,0
|
|
20230628,174200,1082019360,14120,14120,14120,14120,0
|
|
20230628,174100,1082019360,14120,14120,14120,14120,0
|
|
20230628,174000,1082019360,14120,14120,14120,14120,0
|
|
20230628,173900,1082019360,14120,14120,14120,14120,0
|
|
20230628,173800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,173700,1082019360,14120,14120,14120,14120,0
|
|
20230628,173600,1082019360,14120,14120,14120,14120,0
|
|
20230628,173500,1082019360,14120,14120,14120,14120,0
|
|
20230628,173400,1082019360,14120,14120,14120,14120,0
|
|
20230628,173300,1082019360,14120,14120,14120,14120,0
|
|
20230628,173200,1082019360,14120,14120,14120,14120,0
|
|
20230628,173100,1082019360,14120,14120,14120,14120,0
|
|
20230628,173000,1082019360,14120,14120,14120,14120,0
|
|
20230628,172900,1082019360,14120,14120,14120,14120,0
|
|
20230628,172800,1082019360,14120,14120,14120,14120,0
|
|
20230628,172700,1082019360,14120,14120,14120,14120,0
|
|
20230628,172600,1082019360,14120,14120,14120,14120,0
|
|
20230628,172500,1082019360,14120,14120,14120,14120,0
|
|
20230628,172400,1082019360,14120,14120,14120,14120,0
|
|
20230628,172300,1082019360,14120,14120,14120,14120,0
|
|
20230628,172200,1082019360,14120,14120,14120,14120,0
|
|
20230628,172100,1082019360,14120,14120,14120,14120,0
|
|
20230628,172000,1082019360,14120,14120,14120,14120,0
|
|
20230628,171900,1082019360,14120,14120,14120,14120,0
|
|
20230628,171800,1082019360,14120,14120,14120,14120,0
|
|
20230628,171700,1082019360,14120,14120,14120,14120,0
|
|
20230628,171600,1082019360,14120,14120,14120,14120,0
|
|
20230628,171500,1082019360,14120,14120,14120,14120,0
|
|
20230628,171400,1082019360,14120,14120,14120,14120,0
|
|
20230628,171300,1082019360,14120,14120,14120,14120,0
|
|
20230628,171200,1082019360,14120,14120,14120,14120,0
|
|
20230628,171100,1082019360,14120,14120,14120,14120,0
|
|
20230628,171000,1082019360,14120,14120,14120,14120,0
|
|
20230628,170900,1082019360,14120,14120,14120,14120,0
|
|
20230628,170800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,170700,1082019360,14120,14120,14120,14120,0
|
|
20230628,170600,1082019360,14120,14120,14120,14120,0
|
|
20230628,170500,1082019360,14120,14120,14120,14120,0
|
|
20230628,170400,1082019360,14120,14120,14120,14120,0
|
|
20230628,170300,1082019360,14120,14120,14120,14120,0
|
|
20230628,170200,1082019360,14120,14120,14120,14120,0
|
|
20230628,170100,1082019360,14120,14120,14120,14120,0
|
|
20230628,170000,1082019360,14120,14120,14120,14120,0
|
|
20230628,165900,1082019360,14120,14120,14120,14120,0
|
|
20230628,165800,1082019360,14120,14120,14120,14120,0
|
|
20230628,165700,1082019360,14120,14120,14120,14120,0
|
|
20230628,165600,1082019360,14120,14120,14120,14120,0
|
|
20230628,165500,1082019360,14120,14120,14120,14120,0
|
|
20230628,165400,1082019360,14120,14120,14120,14120,0
|
|
20230628,165300,1082019360,14120,14120,14120,14120,0
|
|
20230628,165200,1082019360,14120,14120,14120,14120,0
|
|
20230628,165100,1082019360,14120,14120,14120,14120,0
|
|
20230628,165000,1082019360,14120,14120,14120,14120,0
|
|
20230628,164900,1082019360,14120,14120,14120,14120,0
|
|
20230628,164800,1082019360,14120,14120,14120,14120,0
|
|
20230628,164700,1082019360,14120,14120,14120,14120,0
|
|
20230628,164600,1082019360,14120,14120,14120,14120,0
|
|
20230628,164500,1082019360,14120,14120,14120,14120,0
|
|
20230628,164400,1082019360,14120,14120,14120,14120,0
|
|
20230628,164300,1082019360,14120,14120,14120,14120,0
|
|
20230628,164200,1082019360,14120,14120,14120,14120,0
|
|
20230628,164100,1082019360,14120,14120,14120,14120,0
|
|
20230628,164000,1082019360,14120,14120,14120,14120,0
|
|
20230628,163900,1082019360,14120,14120,14120,14120,0
|
|
20230628,163800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,163700,1082019360,14120,14120,14120,14120,0
|
|
20230628,163600,1082019360,14120,14120,14120,14120,0
|
|
20230628,163500,1082019360,14120,14120,14120,14120,0
|
|
20230628,163400,1082019360,14120,14120,14120,14120,0
|
|
20230628,163300,1082019360,14120,14120,14120,14120,0
|
|
20230628,163200,1082019360,14120,14120,14120,14120,0
|
|
20230628,163100,1082019360,14120,14120,14120,14120,0
|
|
20230628,163000,1082019360,14120,14120,14120,14120,0
|
|
20230628,162900,1082019360,14120,14120,14120,14120,0
|
|
20230628,162800,1082019360,14120,14120,14120,14120,0
|
|
20230628,162700,1082019360,14120,14120,14120,14120,0
|
|
20230628,162600,1082019360,14120,14120,14120,14120,0
|
|
20230628,162500,1082019360,14120,14120,14120,14120,0
|
|
20230628,162400,1082019360,14120,14120,14120,14120,0
|
|
20230628,162300,1082019360,14120,14120,14120,14120,0
|
|
20230628,162200,1082019360,14120,14120,14120,14120,0
|
|
20230628,162100,1082019360,14120,14120,14120,14120,0
|
|
20230628,162000,1082019360,14120,14120,14120,14120,0
|
|
20230628,161900,1082019360,14120,14120,14120,14120,0
|
|
20230628,161800,1082019360,14120,14120,14120,14120,0
|
|
20230628,161700,1082019360,14120,14120,14120,14120,0
|
|
20230628,161600,1082019360,14120,14120,14120,14120,0
|
|
20230628,161500,1082019360,14120,14120,14120,14120,0
|
|
20230628,161400,1082019360,14120,14120,14120,14120,0
|
|
20230628,161300,1082019360,14120,14120,14120,14120,0
|
|
20230628,161200,1082019360,14120,14120,14120,14120,0
|
|
20230628,161100,1082019360,14120,14120,14120,14120,0
|
|
20230628,161000,1082019360,14120,14120,14120,14120,0
|
|
20230628,160900,1082019360,14120,14120,14120,14120,0
|
|
20230628,160800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,160700,1082019360,14120,14120,14120,14120,0
|
|
20230628,160600,1082019360,14120,14120,14120,14120,0
|
|
20230628,160500,1082019360,14120,14120,14120,14120,0
|
|
20230628,160400,1082019360,14120,14120,14120,14120,0
|
|
20230628,160300,1082019360,14120,14120,14120,14120,0
|
|
20230628,160200,1082019360,14120,14120,14120,14120,0
|
|
20230628,160100,1082019360,14120,14120,14120,14120,0
|
|
20230628,160000,1082019360,14120,14120,14120,14120,0
|
|
20230628,155900,1082019360,14120,14120,14120,14120,0
|
|
20230628,155800,1082019360,14120,14120,14120,14120,0
|
|
20230628,155700,1082019360,14120,14120,14120,14120,0
|
|
20230628,155600,1082019360,14120,14120,14120,14120,0
|
|
20230628,155500,1082019360,14120,14120,14120,14120,0
|
|
20230628,155400,1082019360,14120,14120,14120,14120,0
|
|
20230628,155300,1082019360,14120,14120,14120,14120,0
|
|
20230628,155200,1082019360,14120,14120,14120,14120,0
|
|
20230628,155100,1082019360,14120,14120,14120,14120,0
|
|
20230628,155000,1082019360,14120,14120,14120,14120,0
|
|
20230628,154900,1082019360,14120,14120,14120,14120,0
|
|
20230628,154800,1082019360,14120,14120,14120,14120,0
|
|
20230628,154700,1082019360,14120,14120,14120,14120,0
|
|
20230628,154600,1082019360,14120,14120,14120,14120,0
|
|
20230628,154500,1082019360,14120,14120,14120,14120,0
|
|
20230628,154400,1082019360,14120,14120,14120,14120,0
|
|
20230628,154300,1082019360,14120,14120,14120,14120,0
|
|
20230628,154200,1082019360,14120,14120,14120,14120,0
|
|
20230628,154100,1082019360,14120,14120,14120,14120,0
|
|
20230628,154000,1082019360,14120,14120,14120,14120,0
|
|
20230628,153900,1082019360,14120,14120,14120,14120,0
|
|
20230628,153800,1082019360,14120,14120,14120,14120,3883
|
|
20230628,153700,1082019360,14120,14120,14120,14120,0
|
|
20230628,153600,1082019360,14120,14120,14120,14120,0
|
|
20230628,153500,1082019360,14120,14120,14120,14120,0
|
|
20230628,153400,1082019360,14120,14120,14120,14120,0
|
|
20230628,153300,1082019360,14120,14120,14120,14120,0
|
|
20230628,153200,1082019360,14120,14120,14120,14120,0
|
|
20230628,153100,1082019360,14120,14120,14120,14120,0
|
|
20230628,153000,1082019360,14120,14120,14120,14120,3883
|
|
20230628,152900,1027191400,14110,14110,14110,14110,0
|
|
20230628,152800,1027191400,14110,14110,14110,14110,0
|
|
20230628,152700,1027191400,14110,14110,14110,14110,0
|
|
20230628,152600,1027191400,14110,14110,14110,14110,0
|
|
20230628,152500,1027191400,14110,14110,14110,14110,0
|
|
20230628,152400,1027191400,14110,14110,14110,14110,0
|
|
20230628,152300,1027191400,14110,14110,14110,14110,0
|
|
20230628,152200,1027191400,14110,14110,14110,14110,0
|
|
20230628,152100,1027191400,14110,14110,14110,14110,0
|
|
20230628,152000,1027191400,14110,14110,14110,14110,0
|
|
20230628,151900,1027191400,14110,14110,14110,14100,2028
|
|
20230628,151800,998583840,14110,14110,14110,14110,750
|
|
20230628,151700,988001340,14110,14110,14110,14110,49
|
|
20230628,151600,987309950,14110,14110,14110,14110,1
|
|
20230628,151500,987295840,14110,14110,14110,14110,59
|
|
20230628,151400,986463350,14110,14110,14110,14110,69
|
|
20230628,151300,985489760,14110,14110,14110,14110,10
|
|
20230628,151200,985348660,14110,14110,14110,14110,119
|
|
20230628,151100,983669570,14100,14100,14100,14100,0
|
|
20230628,151000,983669570,14100,14110,14110,14100,93
|
|
20230628,150900,982357640,14110,14100,14110,14100,77
|
|
20230628,150800,981271930,14100,14100,14100,14100,0
|
|
20230628,150700,981271930,14100,14100,14100,14100,120
|
|
20230628,150600,979579930,14100,14110,14110,14100,124
|
|
20230628,150500,977831290,14110,14110,14110,14110,0
|
|
20230628,150400,977831290,14110,14120,14120,14110,28
|
|
20230628,150300,977435990,14120,14120,14120,14120,34
|
|
20230628,150200,976955910,14120,14130,14130,14120,241
|
|
20230628,150100,973552980,14130,14130,14130,14130,0
|
|
20230628,150000,973552980,14130,14130,14130,14130,0
|
|
20230628,145900,973552980,14130,14120,14130,14120,41
|
|
20230628,145800,972974000,14130,14130,14130,14130,0
|
|
20230628,145700,972974000,14130,14130,14130,14130,0
|
|
20230628,145600,972974000,14130,14130,14130,14130,0
|
|
20230628,145500,972974000,14130,14130,14130,14130,0
|
|
20230628,145400,972974000,14130,14130,14130,14130,0
|
|
20230628,145300,972974000,14130,14120,14130,14110,159
|
|
20230628,145200,970729750,14130,14180,14180,14120,799
|
|
20230628,145100,959439690,14190,14190,14190,14190,6
|
|
20230628,145000,959354550,14210,14210,14210,14210,197
|
|
20230628,144900,956555180,14200,14210,14210,14200,371
|
|
20230628,144800,951284690,14210,14210,14210,14210,10
|
|
20230628,144700,951142590,14210,14210,14210,14210,1
|
|
20230628,144600,951128380,14200,14190,14220,14190,235
|
|
20230628,144500,947790200,14220,14220,14220,14220,1
|
|
20230628,144400,947775980,14210,14210,14210,14210,0
|
|
20230628,144300,947775980,14210,14150,14210,14150,369
|
|
20230628,144200,942543230,14150,14150,14150,14150,426
|
|
20230628,144100,936515330,14140,14140,14140,14140,19
|
|
20230628,144000,936246670,14140,14140,14140,14140,11
|
|
20230628,143900,936091130,14140,14140,14140,14140,10
|
|
20230628,143800,935949730,14140,14140,14140,14140,0
|
|
20230628,143700,935949730,14140,14140,14140,14140,3
|
|
20230628,143600,935907310,14140,14140,14140,14140,0
|
|
20230628,143500,935907310,14140,14140,14140,14140,0
|
|
20230628,143400,935907310,14140,14140,14140,14140,47
|
|
20230628,143300,935242730,14140,14150,14150,14140,181
|
|
20230628,143200,932683310,14150,14150,14150,14150,1
|
|
20230628,143100,932669160,14140,14140,14140,14140,0
|
|
20230628,143000,932669160,14140,14140,14140,14140,0
|
|
20230628,142900,932669160,14140,14150,14150,14140,4
|
|
20230628,142800,932612570,14150,14150,14150,14150,1
|
|
20230628,142700,932598420,14150,14150,14150,14150,0
|
|
20230628,142600,932598420,14150,14150,14150,14150,8
|
|
20230628,142500,932485220,14150,14150,14150,14150,1
|
|
20230628,142400,932471070,14140,14140,14140,14140,0
|
|
20230628,142300,932471070,14140,14140,14140,14140,0
|
|
20230628,142200,932471070,14140,14140,14140,14140,32
|
|
20230628,142100,932018590,14130,14130,14130,14130,151
|
|
20230628,142000,929884960,14130,14130,14130,14130,10
|
|
20230628,141900,929743660,14130,14130,14130,14130,103
|
|
20230628,141800,928288270,14130,14130,14130,14130,2
|
|
20230628,141700,928260010,14120,14120,14120,14120,0
|
|
20230628,141600,928260010,14120,14120,14120,14120,0
|
|
20230628,141500,928260010,14120,14120,14120,14120,43
|
|
20230628,141400,927652850,14120,14120,14120,14120,0
|
|
20230628,141300,927652850,14120,14120,14120,14120,12
|
|
20230628,141200,927483410,14120,14120,14120,14120,57
|
|
20230628,141100,926678570,14120,14120,14120,14120,0
|
|
20230628,141000,926678570,14120,14130,14130,14120,51
|
|
20230628,140900,925958440,14130,14130,14130,14130,1280
|
|
20230628,140800,907872040,14130,14130,14130,14120,1059
|
|
20230628,140700,892908520,14130,14130,14130,14130,0
|
|
20230628,140600,892908520,14130,14130,14130,14130,46
|
|
20230628,140500,892258540,14140,14140,14140,14140,0
|
|
20230628,140400,892258540,14140,14140,14140,14140,46
|
|
20230628,140300,891608100,14140,14160,14160,14140,34
|
|
20230628,140200,891127060,14170,14180,14180,14170,348
|
|
20230628,140100,886192750,14180,14150,14180,14150,1721
|
|
20230628,140000,861821970,14150,14150,14150,14150,358
|
|
20230628,135900,856756270,14160,14160,14160,14160,816
|
|
20230628,135800,845201710,14160,14160,14160,14160,191
|
|
20230628,135700,842497150,14180,14180,14180,14180,0
|
|
20230628,135600,842497150,14180,14180,14180,14180,59
|
|
20230628,135500,841660530,14180,14180,14180,14170,802
|
|
20230628,135400,830296110,14220,14200,14230,14200,213
|
|
20230628,135300,827267780,14200,14200,14200,14200,1
|
|
20230628,135200,827253580,14150,14180,14180,14150,90
|
|
20230628,135100,825978500,14200,14150,14200,14150,120
|
|
20230628,135000,824279390,14150,14120,14150,14110,1569
|
|
20230628,134900,802108910,14130,14120,14150,14090,230
|
|
20230628,134800,798860140,14110,14130,14130,14100,2035
|
|
20230628,134700,770152650,14150,14150,14150,14150,0
|
|
20230628,134600,770152650,14150,14140,14150,14120,416
|
|
20230628,134500,764271520,14140,14140,14140,14140,25
|
|
20230628,134400,763918020,14150,14150,14150,14120,637
|
|
20230628,134300,754910280,14170,14160,14170,14160,31
|
|
20230628,134200,754471310,14160,14160,14160,14160,205
|
|
20230628,134100,751568510,14170,14180,14180,14160,839
|
|
20230628,134000,739683820,14180,14200,14200,14180,525
|
|
20230628,133900,732235640,14210,14210,14210,14210,0
|
|
20230628,133800,732235640,14210,14210,14210,14210,0
|
|
20230628,133700,732235640,14210,14210,14210,14210,0
|
|
20230628,133600,732235640,14210,14220,14220,14210,404
|
|
20230628,133500,726493990,14230,14230,14230,14230,3
|
|
20230628,133400,726451300,14230,14230,14230,14230,200
|
|
20230628,133300,723605300,14230,14230,14230,14230,0
|
|
20230628,133200,723605300,14230,14230,14230,14230,0
|
|
20230628,133100,723605300,14230,14230,14230,14230,0
|
|
20230628,133000,723605300,14230,14230,14230,14230,10
|
|
20230628,132900,723463000,14230,14230,14230,14230,0
|
|
20230628,132800,723463000,14230,14230,14230,14230,105
|
|
20230628,132700,721968850,14230,14230,14230,14230,35
|
|
20230628,132600,721470800,14240,14240,14240,14240,0
|
|
20230628,132500,721470800,14240,14240,14240,14240,0
|
|
20230628,132400,721470800,14240,14240,14240,14240,0
|
|
20230628,132300,721470800,14240,14240,14240,14240,70
|
|
20230628,132200,720474000,14240,14240,14240,14240,939
|
|
20230628,132100,707102640,14240,14240,14240,14240,0
|
|
20230628,132000,707102640,14240,14240,14240,14240,1
|
|
20230628,131900,707088400,14240,14230,14240,14230,154
|
|
20230628,131800,704895950,14230,14230,14230,14230,0
|
|
20230628,131700,704895950,14230,14230,14230,14230,0
|
|
20230628,131600,704895950,14230,14230,14230,14230,0
|
|
20230628,131500,704895950,14230,14230,14230,14230,0
|
|
20230628,131400,704895950,14230,14230,14230,14230,0
|
|
20230628,131300,704895950,14230,14230,14230,14230,549
|
|
20230628,131200,697083680,14230,14230,14230,14230,100
|
|
20230628,131100,695660680,14240,14240,14240,14240,4
|
|
20230628,131000,695603720,14230,14230,14230,14230,0
|
|
20230628,130900,695603720,14230,14230,14230,14230,0
|
|
20230628,130800,695603720,14230,14230,14230,14230,0
|
|
20230628,130700,695603720,14230,14230,14230,14230,10
|
|
20230628,130600,695461420,14230,14230,14230,14230,0
|
|
20230628,130500,695461420,14230,14230,14230,14230,0
|
|
20230628,130400,695461420,14230,14230,14230,14230,0
|
|
20230628,130300,695461420,14230,14230,14230,14230,0
|
|
20230628,130200,695461420,14230,14240,14240,14230,1043
|
|
20230628,130100,680613120,14240,14240,14240,14240,0
|
|
20230628,130000,680613120,14240,14240,14240,14240,1
|
|
20230628,125900,680598880,14240,14240,14240,14240,0
|
|
20230628,125800,680598880,14240,14240,14240,14240,5
|
|
20230628,125700,680527680,14240,14240,14240,14240,0
|
|
20230628,125600,680527680,14240,14240,14240,14240,198
|
|
20230628,125500,677708160,14240,14240,14240,14240,0
|
|
20230628,125400,677708160,14240,14240,14240,14240,46
|
|
20230628,125300,677053120,14240,14240,14240,14240,0
|
|
20230628,125200,677053120,14240,14240,14240,14240,0
|
|
20230628,125100,677053120,14240,14240,14240,14240,0
|
|
20230628,125000,677053120,14240,14240,14240,14230,301
|
|
20230628,124900,672767380,14250,14250,14250,14250,3
|
|
20230628,124800,672724630,14240,14240,14240,14240,140
|
|
20230628,124700,670731030,14230,14230,14230,14230,0
|
|
20230628,124600,670731030,14230,14230,14230,14230,157
|
|
20230628,124500,668496920,14220,14220,14220,14220,74
|
|
20230628,124400,667444640,14220,14230,14230,14220,10
|
|
20230628,124300,667302390,14240,14240,14240,14240,0
|
|
20230628,124200,667302390,14240,14250,14250,14240,92
|
|
20230628,124100,665992290,14250,14240,14250,14240,20
|
|
20230628,124000,665707460,14240,14240,14240,14240,6
|
|
20230628,123900,665622020,14240,14240,14240,14240,52
|
|
20230628,123800,664881540,14240,14240,14240,14240,0
|
|
20230628,123700,664881540,14240,14240,14240,14240,0
|
|
20230628,123600,664881540,14240,14240,14240,14240,243
|
|
20230628,123500,661421220,14230,14210,14230,14210,804
|
|
20230628,123400,649992690,14210,14210,14210,14210,25
|
|
20230628,123300,649637440,14210,14210,14210,14210,0
|
|
20230628,123200,649637440,14210,14210,14210,14210,0
|
|
20230628,123100,649637440,14210,14210,14210,14210,1
|
|
20230628,123000,649623230,14210,14210,14210,14210,103
|
|
20230628,122900,648159600,14210,14200,14210,14200,171
|
|
20230628,122800,645731190,14200,14200,14200,14200,2
|
|
20230628,122700,645702790,14200,14200,14200,14200,8
|
|
20230628,122600,645589190,14200,14200,14200,14200,200
|
|
20230628,122500,642749190,14200,14200,14200,14200,446
|
|
20230628,122400,636415990,14200,14200,14200,14200,0
|
|
20230628,122300,636415990,14200,14200,14200,14200,0
|
|
20230628,122200,636415990,14200,14200,14200,14200,0
|
|
20230628,122100,636415990,14200,14200,14200,14200,80
|
|
20230628,122000,635279990,14200,14200,14200,14200,0
|
|
20230628,121900,635279990,14200,14200,14200,14200,0
|
|
20230628,121800,635279990,14200,14200,14200,14200,50
|
|
20230628,121700,634569990,14200,14200,14200,14200,254
|
|
20230628,121600,630963190,14210,14210,14210,14210,0
|
|
20230628,121500,630963190,14210,14210,14210,14210,51
|
|
20230628,121400,630238480,14210,14210,14210,14210,0
|
|
20230628,121300,630238480,14210,14210,14210,14210,0
|
|
20230628,121200,630238480,14210,14210,14210,14210,0
|
|
20230628,121100,630238480,14210,14210,14210,14210,17
|
|
20230628,121000,629996910,14220,14220,14220,14220,0
|
|
20230628,120900,629996910,14220,14220,14220,14220,5
|
|
20230628,120800,629925810,14220,14220,14220,14220,0
|
|
20230628,120700,629925810,14220,14230,14230,14220,367
|
|
20230628,120600,624703570,14230,14230,14230,14230,10
|
|
20230628,120500,624561270,14230,14230,14230,14230,0
|
|
20230628,120400,624561270,14230,14230,14230,14230,206
|
|
20230628,120300,621629890,14220,14220,14220,14220,5
|
|
20230628,120200,621558790,14230,14230,14230,14230,0
|
|
20230628,120100,621558790,14230,14230,14230,14230,332
|
|
20230628,120000,616834430,14230,14220,14230,14220,336
|
|
20230628,115900,612053450,14230,14230,14230,14230,0
|
|
20230628,115800,612053450,14230,14230,14230,14230,1
|
|
20230628,115700,612039220,14220,14220,14220,14220,8
|
|
20230628,115600,611925460,14220,14220,14220,14220,0
|
|
20230628,115500,611925460,14220,14220,14220,14220,177
|
|
20230628,115400,609408520,14220,14220,14220,14220,0
|
|
20230628,115300,609408520,14220,14220,14220,14220,0
|
|
20230628,115200,609408520,14220,14220,14220,14220,9
|
|
20230628,115100,609280540,14230,14230,14230,14230,0
|
|
20230628,115000,609280540,14230,14230,14230,14230,172
|
|
20230628,114900,606832980,14230,14230,14230,14230,0
|
|
20230628,114800,606832980,14230,14230,14230,14230,0
|
|
20230628,114700,606832980,14230,14230,14230,14230,0
|
|
20230628,114600,606832980,14230,14230,14230,14230,0
|
|
20230628,114500,606832980,14230,14190,14230,14190,362
|
|
20230628,114400,601689580,14190,14190,14190,14190,0
|
|
20230628,114300,601689580,14190,14180,14190,14180,140
|
|
20230628,114200,599704230,14180,14180,14180,14180,0
|
|
20230628,114100,599704230,14180,14180,14180,14180,5
|
|
20230628,114000,599633330,14180,14180,14180,14180,0
|
|
20230628,113900,599633330,14180,14210,14210,14170,105
|
|
20230628,113800,598142310,14220,14220,14220,14220,206
|
|
20230628,113700,595212990,14220,14220,14220,14220,1
|
|
20230628,113600,595198770,14220,14180,14230,14180,512
|
|
20230628,113500,587925000,14180,14180,14180,14180,101
|
|
20230628,113400,586492820,14180,14180,14180,14180,38
|
|
20230628,113300,585953980,14180,14180,14180,14180,351
|
|
20230628,113200,580976800,14180,14180,14180,14180,297
|
|
20230628,113100,576765340,14170,14170,14170,14170,1
|
|
20230628,113000,576751170,14170,14180,14180,14170,81
|
|
20230628,112900,575603220,14210,14210,14210,14210,0
|
|
20230628,112800,575603220,14210,14210,14210,14210,0
|
|
20230628,112700,575603220,14210,14190,14210,14190,201
|
|
20230628,112600,572750310,14180,14170,14180,14170,74
|
|
20230628,112500,571701040,14180,14180,14180,14180,13
|
|
20230628,112400,571516700,14210,14190,14210,14180,14
|
|
20230628,112300,571318070,14200,14200,14200,14200,0
|
|
20230628,112200,571318070,14200,14160,14200,14160,364
|
|
20230628,112100,566153830,14170,14180,14180,14170,262
|
|
20230628,112000,562438790,14170,14120,14170,14120,365
|
|
20230628,111900,557271310,14120,14120,14120,14120,86
|
|
20230628,111800,556056990,14120,14120,14120,14120,39
|
|
20230628,111700,555506310,14110,14100,14110,14100,73
|
|
20230628,111600,554476580,14090,14090,14090,14090,11
|
|
20230628,111500,554321590,14090,14090,14090,14090,10
|
|
20230628,111400,554180690,14090,14090,14090,14090,4
|
|
20230628,111300,554124330,14090,14090,14090,14090,23
|
|
20230628,111200,553800260,14080,14090,14090,14080,227
|
|
20230628,111100,550602520,14090,14110,14110,14090,195
|
|
20230628,111000,547853550,14110,14110,14110,14110,0
|
|
20230628,110900,547853550,14110,14110,14110,14110,0
|
|
20230628,110800,547853550,14110,14110,14110,14110,0
|
|
20230628,110700,547853550,14110,14110,14110,14110,130
|
|
20230628,110600,546019250,14100,14100,14100,14100,0
|
|
20230628,110500,546019250,14100,14080,14100,14060,514
|
|
20230628,110400,538781860,14050,14090,14090,14050,1652
|
|
20230628,110300,515547790,14090,14090,14090,14090,41
|
|
20230628,110200,514970100,14090,14090,14090,14080,550
|
|
20230628,110100,507223950,14090,14090,14090,14090,90
|
|
20230628,110000,505955850,14090,14100,14100,14090,282
|
|
20230628,105900,501979850,14100,14100,14100,14100,0
|
|
20230628,105800,501979850,14100,14120,14120,14100,120
|
|
20230628,105700,500286780,14120,14120,14120,14120,22
|
|
20230628,105600,499976140,14130,14130,14130,14130,32
|
|
20230628,105500,499523980,14130,14130,14130,14130,0
|
|
20230628,105400,499523980,14130,14150,14150,14130,174
|
|
20230628,105300,497064690,14140,14140,14140,14140,0
|
|
20230628,105200,497064690,14140,14130,14140,14130,26
|
|
20230628,105100,496697290,14120,14110,14120,14100,691
|
|
20230628,105000,486943750,14110,14130,14130,14100,1290
|
|
20230628,104900,468743230,14160,14120,14180,14120,496
|
|
20230628,104800,461726380,14110,14110,14110,14110,322
|
|
20230628,104700,457182960,14110,14110,14110,14110,141
|
|
20230628,104600,455193450,14110,14110,14110,14110,69
|
|
20230628,104500,454219860,14120,14120,14120,14120,2
|
|
20230628,104400,454191620,14120,14120,14120,14120,0
|
|
20230628,104300,454191620,14120,14130,14130,14120,142
|
|
20230628,104200,452186080,14130,14130,14130,14130,77
|
|
20230628,104100,451098070,14120,14130,14130,14110,860
|
|
20230628,104000,438955140,14140,14150,14150,14140,580
|
|
20230628,103900,430749830,14160,14160,14160,14160,2
|
|
20230628,103800,430721510,14160,14160,14160,14160,3
|
|
20230628,103700,430679030,14160,14160,14160,14160,0
|
|
20230628,103600,430679030,14160,14160,14160,14160,100
|
|
20230628,103500,429263030,14150,14180,14180,14150,404
|
|
20230628,103400,423543450,14180,14200,14200,14180,521
|
|
20230628,103300,416148250,14200,14200,14200,14200,1
|
|
20230628,103200,416134050,14200,14200,14200,14200,0
|
|
20230628,103100,416134050,14200,14230,14230,14200,155
|
|
20230628,103000,413932640,14240,14220,14240,14220,389
|
|
20230628,102900,408395160,14210,14210,14210,14210,10
|
|
20230628,102800,408253060,14210,14200,14210,14200,155
|
|
20230628,102700,406051200,14210,14200,14210,14200,51
|
|
20230628,102600,405326970,14190,14170,14190,14170,91
|
|
20230628,102500,404036140,14160,14160,14160,14160,0
|
|
20230628,102400,404036140,14160,14160,14160,14160,0
|
|
20230628,102300,404036140,14160,14170,14170,14160,204
|
|
20230628,102200,401147290,14180,14160,14180,14160,527
|
|
20230628,102100,393683450,14150,14150,14150,14150,0
|
|
20230628,102000,393683450,14150,14150,14150,14150,69
|
|
20230628,101900,392707100,14150,14170,14170,14150,414
|
|
20230628,101800,386841940,14170,14200,14200,14170,770
|
|
20230628,101700,375913260,14210,14210,14210,14210,759
|
|
20230628,101600,365127870,14220,14240,14240,14220,242
|
|
20230628,101500,361684830,14250,14250,14250,14250,1
|
|
20230628,101400,361670580,14240,14250,14250,14240,61
|
|
20230628,101300,360801440,14250,14240,14250,14240,170
|
|
20230628,101200,358379330,14220,14240,14240,14220,13
|
|
20230628,101100,358194450,14240,14300,14300,14240,2973
|
|
20230628,101000,315799790,14320,14330,14330,14320,54
|
|
20230628,100900,315025980,14360,14360,14360,14360,103
|
|
20230628,100800,313546900,14360,14360,14360,14360,0
|
|
20230628,100700,313546900,14360,14370,14370,14350,120
|
|
20230628,100600,311823950,14390,14390,14390,14390,0
|
|
20230628,100500,311823950,14390,14390,14390,14390,0
|
|
20230628,100400,311823950,14390,14390,14390,14380,145
|
|
20230628,100300,309738410,14390,14390,14390,14390,69
|
|
20230628,100200,308745500,14380,14370,14380,14370,9
|
|
20230628,100100,308616120,14360,14350,14360,14350,55
|
|
20230628,100000,307826710,14340,14340,14340,14340,0
|
|
20230628,095900,307826710,14340,14320,14340,14320,132
|
|
20230628,095800,305935740,14320,14320,14320,14320,0
|
|
20230628,095700,305935740,14320,14320,14320,14320,0
|
|
20230628,095600,305935740,14320,14320,14320,14320,52
|
|
20230628,095500,305191100,14320,14340,14340,14310,496
|
|
20230628,095400,298082520,14350,14360,14360,14350,67
|
|
20230628,095300,297120620,14360,14390,14390,14360,101
|
|
20230628,095200,295669120,14390,14390,14390,14390,0
|
|
20230628,095100,295669120,14390,14390,14390,14390,0
|
|
20230628,095000,295669120,14390,14390,14390,14390,114
|
|
20230628,094900,294028660,14390,14390,14390,14390,2
|
|
20230628,094800,293999880,14390,14390,14390,14380,145
|
|
20230628,094700,291913830,14390,14400,14400,14390,44
|
|
20230628,094600,291280380,14390,14390,14400,14390,584
|
|
20230628,094500,282875610,14380,14370,14380,14370,638
|
|
20230628,094400,273705470,14350,14350,14350,14350,262
|
|
20230628,094300,269945770,14340,14340,14340,14340,73
|
|
20230628,094200,268898950,14340,14340,14340,14340,33
|
|
20230628,094100,268425730,14350,14340,14350,14340,7
|
|
20230628,094000,268325330,14350,14340,14350,14340,66
|
|
20230628,093900,267378280,14340,14350,14350,14340,52
|
|
20230628,093800,266632580,14340,14320,14340,14320,286
|
|
20230628,093700,262535070,14320,14320,14320,14320,6
|
|
20230628,093600,262449150,14330,14310,14330,14310,130
|
|
20230628,093500,260587820,14310,14310,14310,14300,166
|
|
20230628,093400,258212720,14300,14290,14300,14290,205
|
|
20230628,093300,255281650,14280,14280,14280,14280,75
|
|
20230628,093200,254210650,14290,14290,14300,14290,158
|
|
20230628,093100,251952820,14290,14280,14320,14280,388
|
|
20230628,093000,246411410,14280,14260,14280,14250,4494
|
|
20230628,092900,182371060,14280,14300,14320,14270,265
|
|
20230628,092800,178582570,14300,14280,14320,14280,235
|
|
20230628,092700,175224440,14280,14320,14320,14280,64
|
|
20230628,092600,174309680,14320,14310,14320,14310,23
|
|
20230628,092500,173980530,14310,14310,14310,14310,2
|
|
20230628,092400,173951910,14310,14320,14320,14310,9
|
|
20230628,092300,173823100,14320,14320,14320,14320,1
|
|
20230628,092200,173808780,14320,14320,14320,14320,26
|
|
20230628,092100,173436460,14320,14280,14320,14260,137
|
|
20230628,092000,171481790,14300,14290,14300,14290,121
|
|
20230628,091900,169752490,14290,14290,14290,14290,31
|
|
20230628,091800,169309500,14270,14290,14310,14260,365
|
|
20230628,091700,164099180,14280,14270,14280,14270,180
|
|
20230628,091600,161530560,14250,14260,14260,14250,502
|
|
20230628,091500,154374040,14260,14320,14320,14250,628
|
|
20230628,091400,145405530,14310,14310,14310,14310,0
|
|
20230628,091300,145405530,14310,14300,14310,14300,495
|
|
20230628,091200,138322500,14300,14310,14310,14300,456
|
|
20230628,091100,131797760,14310,14300,14310,14300,193
|
|
20230628,091000,129036410,14300,14300,14300,14290,217
|
|
20230628,090900,125934020,14310,14320,14320,14310,597
|
|
20230628,090800,117390650,14320,14310,14370,14310,376
|
|
20230628,090700,111997690,14290,14310,14310,14280,1611
|
|
20230628,090600,88961600,14360,14370,14380,14360,843
|
|
20230628,090500,76850380,14370,14330,14370,14320,2886
|
|
20230628,090400,35452710,14340,14340,14340,14340,0
|
|
20230628,090300,35452710,14340,14320,14340,14310,772
|
|
20230628,090200,24386220,14320,14320,14320,14320,329
|
|
20230628,090100,19674940,14320,14290,14320,14290,268
|
|
20230628,090000,15843580,14320,14250,14320,14250,1110
|