641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,193700,1291784260,17000,17000,17000,17000,0
|
|
20230628,193600,1291784260,17000,17000,17000,17000,0
|
|
20230628,193500,1291784260,17000,17000,17000,17000,0
|
|
20230628,193400,1291784260,17000,17000,17000,17000,0
|
|
20230628,193300,1291784260,17000,17000,17000,17000,0
|
|
20230628,193200,1291784260,17000,17000,17000,17000,0
|
|
20230628,193100,1291784260,17000,17000,17000,17000,0
|
|
20230628,193000,1291784260,17000,17000,17000,17000,0
|
|
20230628,192900,1291784260,17000,17000,17000,17000,0
|
|
20230628,192800,1291784260,17000,17000,17000,17000,0
|
|
20230628,192700,1291784260,17000,17000,17000,17000,0
|
|
20230628,192600,1291784260,17000,17000,17000,17000,0
|
|
20230628,192500,1291784260,17000,17000,17000,17000,0
|
|
20230628,192400,1291784260,17000,17000,17000,17000,0
|
|
20230628,192300,1291784260,17000,17000,17000,17000,0
|
|
20230628,192200,1291784260,17000,17000,17000,17000,0
|
|
20230628,192100,1291784260,17000,17000,17000,17000,0
|
|
20230628,192000,1291784260,17000,17000,17000,17000,0
|
|
20230628,191900,1291784260,17000,17000,17000,17000,0
|
|
20230628,191800,1291784260,17000,17000,17000,17000,0
|
|
20230628,191700,1291784260,17000,17000,17000,17000,0
|
|
20230628,191600,1291784260,17000,17000,17000,17000,0
|
|
20230628,191500,1291784260,17000,17000,17000,17000,0
|
|
20230628,191400,1291784260,17000,17000,17000,17000,0
|
|
20230628,191300,1291784260,17000,17000,17000,17000,0
|
|
20230628,191200,1291784260,17000,17000,17000,17000,0
|
|
20230628,191100,1291784260,17000,17000,17000,17000,0
|
|
20230628,191000,1291784260,17000,17000,17000,17000,0
|
|
20230628,190900,1291784260,17000,17000,17000,17000,0
|
|
20230628,190800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,190700,1291784260,17000,17000,17000,17000,0
|
|
20230628,190600,1291784260,17000,17000,17000,17000,0
|
|
20230628,190500,1291784260,17000,17000,17000,17000,0
|
|
20230628,190400,1291784260,17000,17000,17000,17000,0
|
|
20230628,190300,1291784260,17000,17000,17000,17000,0
|
|
20230628,190200,1291784260,17000,17000,17000,17000,0
|
|
20230628,190100,1291784260,17000,17000,17000,17000,0
|
|
20230628,190000,1291784260,17000,17000,17000,17000,0
|
|
20230628,185900,1291784260,17000,17000,17000,17000,0
|
|
20230628,185800,1291784260,17000,17000,17000,17000,0
|
|
20230628,185700,1291784260,17000,17000,17000,17000,0
|
|
20230628,185600,1291784260,17000,17000,17000,17000,0
|
|
20230628,185500,1291784260,17000,17000,17000,17000,0
|
|
20230628,185400,1291784260,17000,17000,17000,17000,0
|
|
20230628,185300,1291784260,17000,17000,17000,17000,0
|
|
20230628,185200,1291784260,17000,17000,17000,17000,0
|
|
20230628,185100,1291784260,17000,17000,17000,17000,0
|
|
20230628,185000,1291784260,17000,17000,17000,17000,0
|
|
20230628,184900,1291784260,17000,17000,17000,17000,0
|
|
20230628,184800,1291784260,17000,17000,17000,17000,0
|
|
20230628,184700,1291784260,17000,17000,17000,17000,0
|
|
20230628,184600,1291784260,17000,17000,17000,17000,0
|
|
20230628,184500,1291784260,17000,17000,17000,17000,0
|
|
20230628,184400,1291784260,17000,17000,17000,17000,0
|
|
20230628,184300,1291784260,17000,17000,17000,17000,0
|
|
20230628,184200,1291784260,17000,17000,17000,17000,0
|
|
20230628,184100,1291784260,17000,17000,17000,17000,0
|
|
20230628,184000,1291784260,17000,17000,17000,17000,0
|
|
20230628,183900,1291784260,17000,17000,17000,17000,0
|
|
20230628,183800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,183700,1291784260,17000,17000,17000,17000,0
|
|
20230628,183600,1291784260,17000,17000,17000,17000,0
|
|
20230628,183500,1291784260,17000,17000,17000,17000,0
|
|
20230628,183400,1291784260,17000,17000,17000,17000,0
|
|
20230628,183300,1291784260,17000,17000,17000,17000,0
|
|
20230628,183200,1291784260,17000,17000,17000,17000,0
|
|
20230628,183100,1291784260,17000,17000,17000,17000,0
|
|
20230628,183000,1291784260,17000,17000,17000,17000,0
|
|
20230628,182900,1291784260,17000,17000,17000,17000,0
|
|
20230628,182800,1291784260,17000,17000,17000,17000,0
|
|
20230628,182700,1291784260,17000,17000,17000,17000,0
|
|
20230628,182600,1291784260,17000,17000,17000,17000,0
|
|
20230628,182500,1291784260,17000,17000,17000,17000,0
|
|
20230628,182400,1291784260,17000,17000,17000,17000,0
|
|
20230628,182300,1291784260,17000,17000,17000,17000,0
|
|
20230628,182200,1291784260,17000,17000,17000,17000,0
|
|
20230628,182100,1291784260,17000,17000,17000,17000,0
|
|
20230628,182000,1291784260,17000,17000,17000,17000,0
|
|
20230628,181900,1291784260,17000,17000,17000,17000,0
|
|
20230628,181800,1291784260,17000,17000,17000,17000,0
|
|
20230628,181700,1291784260,17000,17000,17000,17000,0
|
|
20230628,181600,1291784260,17000,17000,17000,17000,0
|
|
20230628,181500,1291784260,17000,17000,17000,17000,0
|
|
20230628,181400,1291784260,17000,17000,17000,17000,0
|
|
20230628,181300,1291784260,17000,17000,17000,17000,0
|
|
20230628,181200,1291784260,17000,17000,17000,17000,0
|
|
20230628,181100,1291784260,17000,17000,17000,17000,0
|
|
20230628,181000,1291784260,17000,17000,17000,17000,0
|
|
20230628,180900,1291784260,17000,17000,17000,17000,0
|
|
20230628,180800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,180700,1291784260,17000,17000,17000,17000,0
|
|
20230628,180600,1291784260,17000,17000,17000,17000,0
|
|
20230628,180500,1291784260,17000,17000,17000,17000,0
|
|
20230628,180400,1291784260,17000,17000,17000,17000,0
|
|
20230628,180300,1291784260,17000,17000,17000,17000,0
|
|
20230628,180200,1291784260,17000,17000,17000,17000,0
|
|
20230628,180100,1291784260,17000,17000,17000,17000,0
|
|
20230628,180000,1291784260,17000,17000,17000,17000,0
|
|
20230628,175900,1291784260,17000,17000,17000,17000,0
|
|
20230628,175800,1291784260,17000,17000,17000,17000,0
|
|
20230628,175700,1291784260,17000,17000,17000,17000,0
|
|
20230628,175600,1291784260,17000,17000,17000,17000,0
|
|
20230628,175500,1291784260,17000,17000,17000,17000,0
|
|
20230628,175400,1291784260,17000,17000,17000,17000,0
|
|
20230628,175300,1291784260,17000,17000,17000,17000,0
|
|
20230628,175200,1291784260,17000,17000,17000,17000,0
|
|
20230628,175100,1291784260,17000,17000,17000,17000,0
|
|
20230628,175000,1291784260,17000,17000,17000,17000,0
|
|
20230628,174900,1291784260,17000,17000,17000,17000,0
|
|
20230628,174800,1291784260,17000,17000,17000,17000,0
|
|
20230628,174700,1291784260,17000,17000,17000,17000,0
|
|
20230628,174600,1291784260,17000,17000,17000,17000,0
|
|
20230628,174500,1291784260,17000,17000,17000,17000,0
|
|
20230628,174400,1291784260,17000,17000,17000,17000,0
|
|
20230628,174300,1291784260,17000,17000,17000,17000,0
|
|
20230628,174200,1291784260,17000,17000,17000,17000,0
|
|
20230628,174100,1291784260,17000,17000,17000,17000,0
|
|
20230628,174000,1291784260,17000,17000,17000,17000,0
|
|
20230628,173900,1291784260,17000,17000,17000,17000,0
|
|
20230628,173800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,173700,1291784260,17000,17000,17000,17000,0
|
|
20230628,173600,1291784260,17000,17000,17000,17000,0
|
|
20230628,173500,1291784260,17000,17000,17000,17000,0
|
|
20230628,173400,1291784260,17000,17000,17000,17000,0
|
|
20230628,173300,1291784260,17000,17000,17000,17000,0
|
|
20230628,173200,1291784260,17000,17000,17000,17000,0
|
|
20230628,173100,1291784260,17000,17000,17000,17000,0
|
|
20230628,173000,1291784260,17000,17000,17000,17000,0
|
|
20230628,172900,1291784260,17000,17000,17000,17000,0
|
|
20230628,172800,1291784260,17000,17000,17000,17000,0
|
|
20230628,172700,1291784260,17000,17000,17000,17000,0
|
|
20230628,172600,1291784260,17000,17000,17000,17000,0
|
|
20230628,172500,1291784260,17000,17000,17000,17000,0
|
|
20230628,172400,1291784260,17000,17000,17000,17000,0
|
|
20230628,172300,1291784260,17000,17000,17000,17000,0
|
|
20230628,172200,1291784260,17000,17000,17000,17000,0
|
|
20230628,172100,1291784260,17000,17000,17000,17000,0
|
|
20230628,172000,1291784260,17000,17000,17000,17000,0
|
|
20230628,171900,1291784260,17000,17000,17000,17000,0
|
|
20230628,171800,1291784260,17000,17000,17000,17000,0
|
|
20230628,171700,1291784260,17000,17000,17000,17000,0
|
|
20230628,171600,1291784260,17000,17000,17000,17000,0
|
|
20230628,171500,1291784260,17000,17000,17000,17000,0
|
|
20230628,171400,1291784260,17000,17000,17000,17000,0
|
|
20230628,171300,1291784260,17000,17000,17000,17000,0
|
|
20230628,171200,1291784260,17000,17000,17000,17000,0
|
|
20230628,171100,1291784260,17000,17000,17000,17000,0
|
|
20230628,171000,1291784260,17000,17000,17000,17000,0
|
|
20230628,170900,1291784260,17000,17000,17000,17000,0
|
|
20230628,170800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,170700,1291784260,17000,17000,17000,17000,0
|
|
20230628,170600,1291784260,17000,17000,17000,17000,0
|
|
20230628,170500,1291784260,17000,17000,17000,17000,0
|
|
20230628,170400,1291784260,17000,17000,17000,17000,0
|
|
20230628,170300,1291784260,17000,17000,17000,17000,0
|
|
20230628,170200,1291784260,17000,17000,17000,17000,0
|
|
20230628,170100,1291784260,17000,17000,17000,17000,0
|
|
20230628,170000,1291784260,17000,17000,17000,17000,0
|
|
20230628,165900,1291784260,17000,17000,17000,17000,0
|
|
20230628,165800,1291784260,17000,17000,17000,17000,0
|
|
20230628,165700,1291784260,17000,17000,17000,17000,0
|
|
20230628,165600,1291784260,17000,17000,17000,17000,0
|
|
20230628,165500,1291784260,17000,17000,17000,17000,0
|
|
20230628,165400,1291784260,17000,17000,17000,17000,0
|
|
20230628,165300,1291784260,17000,17000,17000,17000,0
|
|
20230628,165200,1291784260,17000,17000,17000,17000,0
|
|
20230628,165100,1291784260,17000,17000,17000,17000,0
|
|
20230628,165000,1291784260,17000,17000,17000,17000,0
|
|
20230628,164900,1291784260,17000,17000,17000,17000,0
|
|
20230628,164800,1291784260,17000,17000,17000,17000,0
|
|
20230628,164700,1291784260,17000,17000,17000,17000,0
|
|
20230628,164600,1291784260,17000,17000,17000,17000,0
|
|
20230628,164500,1291784260,17000,17000,17000,17000,0
|
|
20230628,164400,1291784260,17000,17000,17000,17000,0
|
|
20230628,164300,1291784260,17000,17000,17000,17000,0
|
|
20230628,164200,1291784260,17000,17000,17000,17000,0
|
|
20230628,164100,1291784260,17000,17000,17000,17000,0
|
|
20230628,164000,1291784260,17000,17000,17000,17000,0
|
|
20230628,163900,1291784260,17000,17000,17000,17000,0
|
|
20230628,163800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,163700,1291784260,17000,17000,17000,17000,0
|
|
20230628,163600,1291784260,17000,17000,17000,17000,0
|
|
20230628,163500,1291784260,17000,17000,17000,17000,0
|
|
20230628,163400,1291784260,17000,17000,17000,17000,0
|
|
20230628,163300,1291784260,17000,17000,17000,17000,0
|
|
20230628,163200,1291784260,17000,17000,17000,17000,0
|
|
20230628,163100,1291784260,17000,17000,17000,17000,0
|
|
20230628,163000,1291784260,17000,17000,17000,17000,0
|
|
20230628,162900,1291784260,17000,17000,17000,17000,0
|
|
20230628,162800,1291784260,17000,17000,17000,17000,0
|
|
20230628,162700,1291784260,17000,17000,17000,17000,0
|
|
20230628,162600,1291784260,17000,17000,17000,17000,0
|
|
20230628,162500,1291784260,17000,17000,17000,17000,0
|
|
20230628,162400,1291784260,17000,17000,17000,17000,0
|
|
20230628,162300,1291784260,17000,17000,17000,17000,0
|
|
20230628,162200,1291784260,17000,17000,17000,17000,0
|
|
20230628,162100,1291784260,17000,17000,17000,17000,0
|
|
20230628,162000,1291784260,17000,17000,17000,17000,0
|
|
20230628,161900,1291784260,17000,17000,17000,17000,0
|
|
20230628,161800,1291784260,17000,17000,17000,17000,0
|
|
20230628,161700,1291784260,17000,17000,17000,17000,0
|
|
20230628,161600,1291784260,17000,17000,17000,17000,0
|
|
20230628,161500,1291784260,17000,17000,17000,17000,0
|
|
20230628,161400,1291784260,17000,17000,17000,17000,0
|
|
20230628,161300,1291784260,17000,17000,17000,17000,0
|
|
20230628,161200,1291784260,17000,17000,17000,17000,0
|
|
20230628,161100,1291784260,17000,17000,17000,17000,0
|
|
20230628,161000,1291784260,17000,17000,17000,17000,0
|
|
20230628,160900,1291784260,17000,17000,17000,17000,0
|
|
20230628,160800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,160700,1291784260,17000,17000,17000,17000,0
|
|
20230628,160600,1291784260,17000,17000,17000,17000,0
|
|
20230628,160500,1291784260,17000,17000,17000,17000,0
|
|
20230628,160400,1291784260,17000,17000,17000,17000,0
|
|
20230628,160300,1291784260,17000,17000,17000,17000,0
|
|
20230628,160200,1291784260,17000,17000,17000,17000,0
|
|
20230628,160100,1291784260,17000,17000,17000,17000,0
|
|
20230628,160000,1291784260,17000,17000,17000,17000,0
|
|
20230628,155900,1291784260,17000,17000,17000,17000,0
|
|
20230628,155800,1291784260,17000,17000,17000,17000,0
|
|
20230628,155700,1291784260,17000,17000,17000,17000,0
|
|
20230628,155600,1291784260,17000,17000,17000,17000,0
|
|
20230628,155500,1291784260,17000,17000,17000,17000,0
|
|
20230628,155400,1291784260,17000,17000,17000,17000,0
|
|
20230628,155300,1291784260,17000,17000,17000,17000,0
|
|
20230628,155200,1291784260,17000,17000,17000,17000,0
|
|
20230628,155100,1291784260,17000,17000,17000,17000,0
|
|
20230628,155000,1291784260,17000,17000,17000,17000,0
|
|
20230628,154900,1291784260,17000,17000,17000,17000,0
|
|
20230628,154800,1291784260,17000,17000,17000,17000,0
|
|
20230628,154700,1291784260,17000,17000,17000,17000,0
|
|
20230628,154600,1291784260,17000,17000,17000,17000,0
|
|
20230628,154500,1291784260,17000,17000,17000,17000,0
|
|
20230628,154400,1291784260,17000,17000,17000,17000,0
|
|
20230628,154300,1291784260,17000,17000,17000,17000,0
|
|
20230628,154200,1291784260,17000,17000,17000,17000,0
|
|
20230628,154100,1291784260,17000,17000,17000,17000,0
|
|
20230628,154000,1291784260,17000,17000,17000,17000,0
|
|
20230628,153900,1291784260,17000,17000,17000,17000,0
|
|
20230628,153800,1291784260,17000,17000,17000,17000,1756
|
|
20230628,153700,1291784260,17000,17000,17000,17000,0
|
|
20230628,153600,1291784260,17000,17000,17000,17000,0
|
|
20230628,153500,1291784260,17000,17000,17000,17000,0
|
|
20230628,153400,1291784260,17000,17000,17000,17000,0
|
|
20230628,153300,1291784260,17000,17000,17000,17000,0
|
|
20230628,153200,1291784260,17000,17000,17000,17000,0
|
|
20230628,153100,1291784260,17000,17000,17000,17000,0
|
|
20230628,153000,1291784260,17000,17000,17000,17000,1756
|
|
20230628,152900,1261932260,17010,17010,17010,17010,0
|
|
20230628,152800,1261932260,17010,17010,17010,17010,0
|
|
20230628,152700,1261932260,17010,17010,17010,17010,0
|
|
20230628,152600,1261932260,17010,17010,17010,17010,0
|
|
20230628,152500,1261932260,17010,17010,17010,17010,0
|
|
20230628,152400,1261932260,17010,17010,17010,17010,0
|
|
20230628,152300,1261932260,17010,17010,17010,17010,0
|
|
20230628,152200,1261932260,17010,17010,17010,17010,0
|
|
20230628,152100,1261932260,17010,17010,17010,17010,0
|
|
20230628,152000,1261932260,17010,17010,17010,17010,0
|
|
20230628,151900,1261932260,17010,17020,17030,17000,277
|
|
20230628,151800,1257219700,17020,17040,17040,17020,337
|
|
20230628,151700,1251483940,17020,17030,17040,17020,76
|
|
20230628,151600,1250190310,17040,17040,17040,17020,287
|
|
20230628,151500,1245302720,17040,17020,17040,17020,584
|
|
20230628,151400,1235357900,17030,17020,17030,17010,809
|
|
20230628,151300,1221590970,17010,17020,17020,17010,32
|
|
20230628,151200,1221046610,17030,17030,17030,17030,52
|
|
20230628,151100,1220161050,17030,17010,17030,17010,132
|
|
20230628,151000,1217915690,17030,17030,17030,17030,13
|
|
20230628,150900,1217694300,17030,17030,17030,17030,3
|
|
20230628,150800,1217643210,17030,17020,17030,17010,292
|
|
20230628,150700,1212674820,17020,17040,17040,17010,128
|
|
20230628,150600,1210497280,17040,17020,17040,17020,29
|
|
20230628,150500,1210003480,17020,17030,17030,17010,857
|
|
20230628,150400,1195425320,17020,17040,17040,17020,922
|
|
20230628,150300,1179730940,17060,17050,17060,17030,872
|
|
20230628,150200,1164878920,17050,17050,17050,17050,105
|
|
20230628,150100,1163088670,17040,17060,17060,17040,117
|
|
20230628,150000,1161093900,17060,17060,17060,17060,7
|
|
20230628,145900,1160974480,17060,17060,17060,17020,194
|
|
20230628,145800,1157672440,17020,17040,17040,17020,1492
|
|
20230628,145700,1132273280,17030,17060,17060,17030,252
|
|
20230628,145600,1127981160,17060,17060,17060,17030,1057
|
|
20230628,145500,1109979810,17040,17060,17060,17040,1352
|
|
20230628,145400,1086933260,17060,17060,17060,17050,421
|
|
20230628,145300,1079755000,17060,17110,17110,17060,80
|
|
20230628,145200,1078390150,17110,17060,17110,17060,70
|
|
20230628,145100,1077194550,17070,17070,17070,17060,83
|
|
20230628,145000,1075778000,17070,17080,17080,17070,197
|
|
20230628,144900,1072414210,17080,17110,17120,17080,312
|
|
20230628,144800,1067083890,17100,17100,17100,17100,0
|
|
20230628,144700,1067083890,17100,17090,17100,17090,32
|
|
20230628,144600,1066536980,17120,17120,17120,17120,3
|
|
20230628,144500,1066485620,17080,17080,17080,17080,0
|
|
20230628,144400,1066485620,17080,17120,17120,17080,16
|
|
20230628,144300,1066212220,17100,17100,17100,17100,0
|
|
20230628,144200,1066212220,17100,17120,17120,17100,9
|
|
20230628,144100,1066058300,17120,17090,17120,17090,4
|
|
20230628,144000,1065989880,17100,17100,17100,17100,27
|
|
20230628,143900,1065528180,17100,17120,17120,17100,5
|
|
20230628,143800,1065442620,17090,17090,17090,17090,5
|
|
20230628,143700,1065357170,17100,17100,17100,17100,3
|
|
20230628,143600,1065305870,17100,17120,17120,17100,14
|
|
20230628,143500,1065066450,17100,17120,17120,17100,3
|
|
20230628,143400,1065015130,17120,17120,17120,17120,2
|
|
20230628,143300,1064980890,17090,17090,17090,17090,6
|
|
20230628,143200,1064878350,17100,17100,17100,17100,12
|
|
20230628,143100,1064673150,17100,17080,17100,17080,186
|
|
20230628,143000,1061496230,17080,17080,17080,17080,73
|
|
20230628,142900,1060249390,17070,17080,17080,17070,25
|
|
20230628,142800,1059822590,17080,17080,17080,17080,135
|
|
20230628,142700,1057516790,17090,17090,17090,17090,2
|
|
20230628,142600,1057482610,17090,17090,17090,17090,2
|
|
20230628,142500,1057448430,17090,17080,17090,17080,2
|
|
20230628,142400,1057414260,17080,17080,17090,17080,45
|
|
20230628,142300,1056645610,17090,17100,17100,17090,2
|
|
20230628,142200,1056611420,17100,17100,17100,17100,0
|
|
20230628,142100,1056611420,17100,17100,17100,17100,3
|
|
20230628,142000,1056560120,17100,17090,17100,17090,61
|
|
20230628,141900,1055517040,17110,17100,17110,17100,935
|
|
20230628,141800,1039528520,17110,17120,17120,17110,2
|
|
20230628,141700,1039494290,17120,17120,17120,17120,6
|
|
20230628,141600,1039391570,17110,17100,17120,17100,57
|
|
20230628,141500,1038416700,17110,17120,17120,17110,32
|
|
20230628,141400,1037869170,17120,17120,17120,17120,4
|
|
20230628,141300,1037800690,17120,17120,17120,17120,100
|
|
20230628,141200,1036088690,17120,17120,17120,17120,0
|
|
20230628,141100,1036088690,17120,17120,17120,17120,3
|
|
20230628,141000,1036037330,17100,17100,17100,17100,239
|
|
20230628,140900,1031950430,17100,17100,17100,17100,5
|
|
20230628,140800,1031864930,17100,17100,17100,17100,1
|
|
20230628,140700,1031847830,17090,17090,17090,17090,2
|
|
20230628,140600,1031813650,17100,17090,17100,17090,404
|
|
20230628,140500,1024909270,17100,17100,17100,17100,0
|
|
20230628,140400,1024909270,17100,17100,17100,17100,4
|
|
20230628,140300,1024840870,17080,17100,17100,17080,31
|
|
20230628,140200,1024311350,17100,17090,17100,17080,122
|
|
20230628,140100,1022226550,17090,17090,17090,17090,4
|
|
20230628,140000,1022158190,17080,17080,17080,17080,2
|
|
20230628,135900,1022124030,17080,17110,17110,17080,26
|
|
20230628,135800,1021679630,17120,17120,17120,17120,1
|
|
20230628,135700,1021662510,17120,17120,17120,17120,2
|
|
20230628,135600,1021628270,17110,17110,17110,17110,4
|
|
20230628,135500,1021559830,17120,17120,17120,17120,0
|
|
20230628,135400,1021559830,17120,17120,17120,17120,4
|
|
20230628,135300,1021491350,17120,17110,17120,17110,5
|
|
20230628,135200,1021405770,17100,17120,17120,17100,96
|
|
20230628,135100,1019764140,17120,17120,17120,17110,8
|
|
20230628,135000,1019627220,17110,17110,17110,17110,101
|
|
20230628,134900,1017899110,17110,17110,17110,17110,2
|
|
20230628,134800,1017864890,17110,17110,17110,17110,2
|
|
20230628,134700,1017830670,17110,17110,17110,17110,3
|
|
20230628,134600,1017779340,17100,17110,17110,17100,3
|
|
20230628,134500,1017728030,17110,17110,17110,17110,1
|
|
20230628,134400,1017710920,17120,17120,17120,17120,2
|
|
20230628,134300,1017676680,17110,17110,17110,17110,2
|
|
20230628,134200,1017642460,17110,17100,17120,17100,85
|
|
20230628,134100,1016188680,17090,17090,17090,17090,208
|
|
20230628,134000,1012633960,17090,17090,17090,17090,1
|
|
20230628,133900,1012616870,17090,17090,17090,17090,1
|
|
20230628,133800,1012599780,17090,17070,17090,17070,17
|
|
20230628,133700,1012309530,17090,17080,17090,17080,10
|
|
20230628,133600,1012138700,17080,17080,17080,17080,82
|
|
20230628,133500,1010738140,17090,17090,17090,17090,2
|
|
20230628,133400,1010703960,17090,17090,17090,17090,2
|
|
20230628,133300,1010669780,17090,17090,17090,17090,3
|
|
20230628,133200,1010618510,17080,17090,17090,17080,46
|
|
20230628,133100,1009832520,17090,17080,17090,17080,16
|
|
20230628,133000,1009559220,17090,17090,17090,17090,2
|
|
20230628,132900,1009525040,17090,17090,17090,17090,85
|
|
20230628,132800,1008072390,17090,17090,17090,17090,3
|
|
20230628,132700,1008021120,17090,17090,17090,17090,103
|
|
20230628,132600,1006260850,17090,17090,17090,17090,2
|
|
20230628,132500,1006226670,17090,17090,17090,17090,0
|
|
20230628,132400,1006226670,17090,17090,17090,17090,1
|
|
20230628,132300,1006209580,17090,17090,17090,17090,5
|
|
20230628,132200,1006124130,17090,17090,17090,17090,2
|
|
20230628,132100,1006089950,17090,17090,17090,17090,3
|
|
20230628,132000,1006038680,17090,17090,17090,17090,1
|
|
20230628,131900,1006021590,17080,17070,17080,17070,12
|
|
20230628,131800,1005816640,17070,17080,17080,17070,29
|
|
20230628,131700,1005321340,17090,17100,17100,17090,9
|
|
20230628,131600,1005167470,17090,17090,17090,17090,44
|
|
20230628,131500,1004415510,17090,17090,17090,17090,121
|
|
20230628,131400,1002347620,17100,17100,17100,17090,1176
|
|
20230628,131300,982238110,17110,17120,17120,17110,63
|
|
20230628,131200,981160150,17120,17110,17120,17100,32
|
|
20230628,131100,980612810,17110,17110,17110,17110,1
|
|
20230628,131000,980595700,17120,17120,17120,17120,1
|
|
20230628,130900,980578580,17120,17110,17120,17110,3
|
|
20230628,130800,980527240,17120,17120,17120,17120,0
|
|
20230628,130700,980527240,17120,17110,17120,17110,124
|
|
20230628,130600,978405560,17120,17120,17120,17120,354
|
|
20230628,130500,972345080,17120,17120,17120,17120,3
|
|
20230628,130400,972293720,17120,17110,17120,17110,12
|
|
20230628,130300,972088380,17120,17120,17120,17120,213
|
|
20230628,130200,968441820,17120,17120,17120,17120,1
|
|
20230628,130100,968424700,17120,17120,17120,17120,0
|
|
20230628,130000,968424700,17120,17120,17120,17120,3
|
|
20230628,125900,968373340,17120,17120,17120,17120,3
|
|
20230628,125800,968321980,17120,17120,17120,17120,5
|
|
20230628,125700,968236380,17120,17110,17120,17110,237
|
|
20230628,125600,964181290,17110,17110,17110,17110,1
|
|
20230628,125500,964164180,17110,17110,17110,17110,30
|
|
20230628,125400,963650880,17110,17110,17110,17110,2
|
|
20230628,125300,963616660,17110,17110,17110,17110,14
|
|
20230628,125200,963377120,17120,17120,17120,17120,3
|
|
20230628,125100,963325760,17120,17120,17120,17120,0
|
|
20230628,125000,963325760,17120,17120,17120,17120,2
|
|
20230628,124900,963291520,17120,17120,17120,17120,1
|
|
20230628,124800,963274400,17090,17120,17120,17090,68
|
|
20230628,124700,962111130,17120,17120,17120,17120,149
|
|
20230628,124600,959560250,17130,17130,17130,17130,1
|
|
20230628,124500,959543120,17130,17130,17130,17130,4
|
|
20230628,124400,959474600,17130,17130,17130,17130,0
|
|
20230628,124300,959474600,17130,17130,17130,17130,3
|
|
20230628,124200,959423210,17130,17130,17130,17130,8
|
|
20230628,124100,959286170,17130,17130,17130,17130,168
|
|
20230628,124000,956408330,17130,17130,17130,17130,103
|
|
20230628,123900,954643940,17120,17120,17120,17120,5
|
|
20230628,123800,954558340,17080,17120,17120,17080,54
|
|
20230628,123700,953634860,17120,17120,17120,17120,8
|
|
20230628,123600,953497900,17120,17120,17120,17120,161
|
|
20230628,123500,950741580,17110,17110,17110,17080,220
|
|
20230628,123400,946977660,17070,17070,17070,17070,302
|
|
20230628,123300,941822520,17070,17070,17070,17070,6
|
|
20230628,123200,941720100,17060,17120,17120,17060,192
|
|
20230628,123100,938444460,17120,17120,17120,17120,0
|
|
20230628,123000,938444460,17120,17120,17120,17030,106
|
|
20230628,122900,936638490,17130,17130,17130,17130,1
|
|
20230628,122800,936621360,17030,17130,17130,17030,501
|
|
20230628,122700,928072660,17130,17130,17130,17130,4
|
|
20230628,122600,928004140,17130,17130,17130,17130,0
|
|
20230628,122500,928004140,17130,17120,17130,17120,15
|
|
20230628,122400,927747310,17120,17120,17120,17120,0
|
|
20230628,122300,927747310,17120,17120,17120,17120,0
|
|
20230628,122200,927747310,17120,17120,17120,17120,4
|
|
20230628,122100,927678830,17130,17130,17130,17130,13
|
|
20230628,122000,927456140,17130,17120,17130,17120,102
|
|
20230628,121900,925709040,17120,17110,17120,17110,100
|
|
20230628,121800,923997620,17120,17120,17120,17120,8
|
|
20230628,121700,923860660,17120,17110,17120,17040,530
|
|
20230628,121600,914822980,17120,17120,17120,17120,0
|
|
20230628,121500,914822980,17120,17130,17130,17120,29
|
|
20230628,121400,914326240,17120,17120,17130,17120,233
|
|
20230628,121300,910337270,17130,17130,17130,17130,0
|
|
20230628,121200,910337270,17130,17110,17130,17080,107
|
|
20230628,121100,908508990,17130,17130,17130,17130,1
|
|
20230628,121000,908491860,17130,17130,17130,17130,1
|
|
20230628,120900,908474730,17130,17130,17130,17130,37
|
|
20230628,120800,907840920,17130,17140,17140,17130,2
|
|
20230628,120700,907806650,17140,17140,17140,17130,7
|
|
20230628,120600,907686680,17140,17140,17140,17140,0
|
|
20230628,120500,907686680,17140,17140,17140,17140,4
|
|
20230628,120400,907618120,17140,17140,17140,17140,1
|
|
20230628,120300,907600980,17140,17140,17140,17140,0
|
|
20230628,120200,907600980,17140,17140,17140,17140,4
|
|
20230628,120100,907532420,17140,17140,17140,17140,1
|
|
20230628,120000,907515280,17140,17140,17140,17140,2
|
|
20230628,115900,907481000,17140,17140,17140,17140,2
|
|
20230628,115800,907446720,17140,17140,17140,17140,0
|
|
20230628,115700,907446720,17140,17140,17140,17140,5
|
|
20230628,115600,907361020,17140,17140,17140,17140,14
|
|
20230628,115500,907121060,17140,17150,17150,17140,3
|
|
20230628,115400,907069620,17150,17140,17150,17140,7
|
|
20230628,115300,906949610,17140,17140,17140,17140,95
|
|
20230628,115200,905321310,17150,17150,17150,17150,26
|
|
20230628,115100,904875410,17150,17150,17150,17150,1
|
|
20230628,115000,904858260,17140,17140,17140,17140,1
|
|
20230628,114900,904841120,17150,17150,17150,17150,1
|
|
20230628,114800,904823970,17080,17080,17080,17080,0
|
|
20230628,114700,904823970,17080,17150,17150,17080,81
|
|
20230628,114600,903438070,17150,17150,17150,17150,286
|
|
20230628,114500,898533170,17160,17150,17160,17150,233
|
|
20230628,114400,894537190,17150,17150,17150,17150,1
|
|
20230628,114300,894520040,17150,17130,17150,17130,151
|
|
20230628,114200,891931640,17140,17140,17140,17140,1
|
|
20230628,114100,891914500,17140,17140,17140,17140,1
|
|
20230628,114000,891897360,17140,17140,17150,17140,45
|
|
20230628,113900,891126040,17150,17150,17150,17150,0
|
|
20230628,113800,891126040,17150,17150,17150,17150,12
|
|
20230628,113700,890920240,17150,17150,17150,17150,1
|
|
20230628,113600,890903090,17100,17110,17110,17100,72
|
|
20230628,113500,889671830,17150,17150,17150,17150,1
|
|
20230628,113400,889654680,17150,17150,17150,17150,3
|
|
20230628,113300,889603230,17150,17150,17150,17150,3
|
|
20230628,113200,889551780,17150,17090,17150,17090,961
|
|
20230628,113100,873120790,17090,17090,17090,17090,0
|
|
20230628,113000,873120790,17090,17090,17090,17090,3
|
|
20230628,112900,873069520,17090,17090,17090,17090,3
|
|
20230628,112800,873018250,17090,17090,17090,17090,6
|
|
20230628,112700,872915710,17090,17090,17090,17090,3
|
|
20230628,112600,872864440,17090,17090,17090,17090,0
|
|
20230628,112500,872864440,17090,17090,17090,17090,2
|
|
20230628,112400,872830260,17090,17090,17090,17090,150
|
|
20230628,112300,870266760,17090,17070,17090,17070,151
|
|
20230628,112200,867689170,17060,17070,17070,17060,250
|
|
20230628,112100,863421770,17070,17080,17080,17050,80
|
|
20230628,112000,862057130,17090,17080,17090,17000,2506
|
|
20230628,111900,819329320,17080,17070,17080,17070,8
|
|
20230628,111800,819192750,17070,17090,17090,17070,691
|
|
20230628,111700,807395050,17080,17090,17090,17080,1271
|
|
20230628,111600,785682960,17100,17100,17100,17100,18
|
|
20230628,111500,785375160,17090,17090,17100,17090,504
|
|
20230628,111400,776761780,17100,17130,17130,17100,2452
|
|
20230628,111300,734782380,17130,17140,17170,17130,867
|
|
20230628,111200,719929630,17170,17150,17170,17150,17
|
|
20230628,111100,719637910,17140,17150,17150,17140,460
|
|
20230628,111000,711752220,17160,17150,17160,17150,95
|
|
20230628,110900,710122950,17150,17150,17160,17150,119
|
|
20230628,110800,708082020,17160,17170,17170,17150,3158
|
|
20230628,110700,653909130,17160,17160,17160,17160,150
|
|
20230628,110600,651335130,17160,17170,17170,17160,903
|
|
20230628,110500,635837620,17170,17170,17170,17170,1
|
|
20230628,110400,635820450,17170,17170,17170,17170,2
|
|
20230628,110300,635786110,17170,17170,17170,17170,3
|
|
20230628,110200,635734600,17170,17170,17170,17170,0
|
|
20230628,110100,635734600,17170,17170,17170,17170,192
|
|
20230628,110000,632437960,17170,17170,17180,17170,15
|
|
20230628,105900,632180390,17180,17180,17180,17180,1
|
|
20230628,105800,632163210,17180,17170,17180,17170,469
|
|
20230628,105700,624110470,17180,17180,17180,17180,0
|
|
20230628,105600,624110470,17180,17180,17180,17170,24
|
|
20230628,105500,623698350,17180,17170,17180,17170,65
|
|
20230628,105400,622582280,17170,17180,17180,17170,584
|
|
20230628,105300,612554970,17180,17180,17180,17180,2
|
|
20230628,105200,612520610,17190,17180,17190,17180,11
|
|
20230628,105100,612331620,17180,17180,17190,17180,12
|
|
20230628,105000,612125440,17190,17190,17190,17190,2
|
|
20230628,104900,612091060,17170,17170,17190,17170,56
|
|
20230628,104800,611129500,17170,17200,17200,17170,2480
|
|
20230628,104700,568533490,17200,17200,17200,17200,0
|
|
20230628,104600,568533490,17200,17190,17200,17190,37
|
|
20230628,104500,567897160,17200,17200,17200,17200,3
|
|
20230628,104400,567845560,17200,17200,17200,17200,0
|
|
20230628,104300,567845560,17200,17200,17200,17200,5
|
|
20230628,104200,567759560,17200,17200,17200,17200,2
|
|
20230628,104100,567725160,17210,17210,17210,17210,20
|
|
20230628,104000,567380960,17210,17180,17210,17170,741
|
|
20230628,103900,554643330,17200,17190,17200,17190,6
|
|
20230628,103800,554540160,17200,17200,17200,17200,4
|
|
20230628,103700,554471360,17200,17180,17200,17180,2
|
|
20230628,103600,554436980,17190,17200,17200,17190,748
|
|
20230628,103500,541572180,17210,17200,17210,17190,130
|
|
20230628,103400,539336440,17200,17200,17200,17200,88
|
|
20230628,103300,537822840,17210,17200,17210,17200,8
|
|
20230628,103200,537685190,17210,17210,17210,17210,2
|
|
20230628,103100,537650770,17200,17210,17210,17200,32
|
|
20230628,103000,537100340,17210,17210,17210,17210,8
|
|
20230628,102900,536962660,17210,17210,17210,17210,0
|
|
20230628,102800,536962660,17210,17200,17210,17200,8
|
|
20230628,102700,536825010,17210,17160,17210,17160,11
|
|
20230628,102600,536636050,17160,17170,17170,17160,734
|
|
20230628,102500,524037770,17170,17160,17170,17160,150
|
|
20230628,102400,521463730,17170,17170,17170,17170,139
|
|
20230628,102300,519077100,17170,17180,17180,17170,4
|
|
20230628,102200,519008390,17170,17170,17170,17170,62
|
|
20230628,102100,517943850,17170,17180,17180,17170,61
|
|
20230628,102000,516896430,17170,17180,17180,17170,289
|
|
20230628,101900,511933800,17180,17170,17180,17170,51
|
|
20230628,101800,511057630,17170,17210,17210,17170,617
|
|
20230628,101700,500459870,17190,17200,17200,17190,349
|
|
20230628,101600,494460070,17200,17200,17200,17200,4
|
|
20230628,101500,494391270,17200,17200,17200,17200,50
|
|
20230628,101400,493531270,17210,17200,17210,17200,85
|
|
20230628,101300,492069250,17200,17200,17200,17200,255
|
|
20230628,101200,487683250,17210,17200,17210,17200,77
|
|
20230628,101100,486358120,17210,17210,17210,17210,55
|
|
20230628,101000,485411570,17200,17200,17200,17200,17
|
|
20230628,100900,485119170,17210,17220,17220,17210,254
|
|
20230628,100800,480746510,17210,17280,17280,17210,333
|
|
20230628,100700,475011320,17260,17280,17280,17260,45
|
|
20230628,100600,474233760,17300,17300,17300,17300,2
|
|
20230628,100500,474199160,17300,17300,17300,17300,0
|
|
20230628,100400,474199160,17300,17290,17300,17290,60
|
|
20230628,100300,473161340,17300,17300,17300,17300,58
|
|
20230628,100200,472157940,17300,17300,17300,17260,53
|
|
20230628,100100,471243040,17290,17320,17320,17290,55
|
|
20230628,100000,470292040,17290,17300,17300,17290,175
|
|
20230628,095900,467266280,17300,17310,17310,17300,74
|
|
20230628,095800,465986050,17330,17330,17330,17330,0
|
|
20230628,095700,465986050,17330,17330,17330,17330,2
|
|
20230628,095600,465951390,17340,17340,17340,17340,42
|
|
20230628,095500,465223110,17340,17310,17340,17310,7
|
|
20230628,095400,465101870,17340,17340,17340,17340,4
|
|
20230628,095300,465032510,17300,17300,17300,17300,0
|
|
20230628,095200,465032510,17300,17300,17300,17300,53
|
|
20230628,095100,464115610,17350,17340,17350,17340,220
|
|
20230628,095000,460300800,17340,17340,17350,17340,247
|
|
20230628,094900,456016420,17340,17310,17350,17310,837
|
|
20230628,094800,441513150,17320,17290,17320,17290,2500
|
|
20230628,094700,398261920,17290,17290,17290,17240,623
|
|
20230628,094600,387495250,17290,17240,17290,17240,197
|
|
20230628,094500,384098870,17290,17240,17290,17240,1157
|
|
20230628,094400,364141260,17240,17240,17240,17240,2
|
|
20230628,094300,364106780,17220,17210,17220,17210,2
|
|
20230628,094200,364072350,17210,17210,17210,17210,76
|
|
20230628,094100,362764390,17250,17250,17250,17250,0
|
|
20230628,094000,362764390,17250,17220,17250,17220,31
|
|
20230628,093900,362230520,17220,17200,17220,17200,514
|
|
20230628,093800,353386340,17190,17190,17200,17180,891
|
|
20230628,093700,338073030,17200,17220,17220,17200,9
|
|
20230628,093600,337918190,17250,17210,17250,17200,271
|
|
20230628,093500,333256050,17210,17220,17240,17210,211
|
|
20230628,093400,329622710,17200,17240,17240,17200,40
|
|
20230628,093300,328934310,17250,17250,17250,17190,61
|
|
20230628,093200,327884420,17250,17240,17250,17240,7
|
|
20230628,093100,327763710,17200,17210,17210,17200,103
|
|
20230628,093000,325991980,17240,17220,17240,17200,201
|
|
20230628,092900,322532650,17250,17250,17250,17250,0
|
|
20230628,092800,322532650,17250,17210,17250,17210,1049
|
|
20230628,092700,304473510,17200,17200,17200,17190,175
|
|
20230628,092600,301464280,17200,17200,17220,17200,985
|
|
20230628,092500,284516220,17200,17190,17200,17190,586
|
|
20230628,092400,274442520,17200,17200,17210,17200,208
|
|
20230628,092300,270863910,17210,17250,17250,17200,1150
|
|
20230628,092200,251080300,17210,17250,17250,17210,281
|
|
20230628,092100,246244250,17220,17220,17220,17220,0
|
|
20230628,092000,246244250,17220,17200,17220,17200,380
|
|
20230628,091900,239701250,17210,17230,17240,17210,641
|
|
20230628,091800,228665860,17240,17230,17260,17220,247
|
|
20230628,091700,224407760,17260,17250,17260,17250,9
|
|
20230628,091600,224252470,17260,17280,17280,17220,942
|
|
20230628,091500,208002540,17270,17270,17310,17270,111
|
|
20230628,091400,206085510,17320,17320,17320,17320,11
|
|
20230628,091300,205894990,17330,17340,17340,17260,191
|
|
20230628,091200,202588530,17260,17250,17260,17250,22
|
|
20230628,091100,202209010,17250,17250,17250,17250,15
|
|
20230628,091000,201950260,17240,17240,17240,17240,9
|
|
20230628,090900,201795100,17230,17310,17310,17220,198
|
|
20230628,090800,198377340,17310,17340,17340,17310,461
|
|
20230628,090700,190396650,17350,17330,17350,17320,1193
|
|
20230628,090600,169725640,17330,17270,17330,17270,1050
|
|
20230628,090500,151570140,17270,17230,17270,17230,287
|
|
20230628,090400,146625050,17230,17230,17230,17220,382
|
|
20230628,090300,140044250,17230,17260,17260,17200,625
|
|
20230628,090200,129273410,17280,17350,17350,17250,5522
|
|
20230628,090100,33748640,17350,17350,17380,17350,991
|
|
20230628,090000,16545110,17350,17320,17350,17310,955
|