673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201000,799013820,18900,18900,18900,18900,920
|
|
20230628,200900,799013820,18900,18900,18900,18900,0
|
|
20230628,200800,799013820,18900,18900,18900,18900,0
|
|
20230628,200700,799013820,18900,18900,18900,18900,0
|
|
20230628,200600,799013820,18900,18900,18900,18900,0
|
|
20230628,200500,799013820,18900,18900,18900,18900,0
|
|
20230628,200400,799013820,18900,18900,18900,18900,0
|
|
20230628,200300,799013820,18900,18900,18900,18900,0
|
|
20230628,200200,799013820,18900,18900,18900,18900,0
|
|
20230628,200100,799013820,18900,18900,18900,18900,0
|
|
20230628,200000,799013820,18900,18900,18900,18900,0
|
|
20230628,195900,799013820,18900,18900,18900,18900,0
|
|
20230628,195800,799013820,18900,18900,18900,18900,0
|
|
20230628,195700,799013820,18900,18900,18900,18900,0
|
|
20230628,195600,799013820,18900,18900,18900,18900,0
|
|
20230628,195500,799013820,18900,18900,18900,18900,0
|
|
20230628,195400,799013820,18900,18900,18900,18900,0
|
|
20230628,195300,799013820,18900,18900,18900,18900,0
|
|
20230628,195200,799013820,18900,18900,18900,18900,0
|
|
20230628,195100,799013820,18900,18900,18900,18900,0
|
|
20230628,195000,799013820,18900,18900,18900,18900,0
|
|
20230628,194900,799013820,18900,18900,18900,18900,0
|
|
20230628,194800,799013820,18900,18900,18900,18900,0
|
|
20230628,194700,799013820,18900,18900,18900,18900,0
|
|
20230628,194600,799013820,18900,18900,18900,18900,0
|
|
20230628,194500,799013820,18900,18900,18900,18900,0
|
|
20230628,194400,799013820,18900,18900,18900,18900,0
|
|
20230628,194300,799013820,18900,18900,18900,18900,0
|
|
20230628,194200,799013820,18900,18900,18900,18900,0
|
|
20230628,194100,799013820,18900,18900,18900,18900,0
|
|
20230628,194000,799013820,18900,18900,18900,18900,920
|
|
20230628,193900,799013820,18900,18900,18900,18900,0
|
|
20230628,193800,799013820,18900,18900,18900,18900,0
|
|
20230628,193700,799013820,18900,18900,18900,18900,0
|
|
20230628,193600,799013820,18900,18900,18900,18900,0
|
|
20230628,193500,799013820,18900,18900,18900,18900,0
|
|
20230628,193400,799013820,18900,18900,18900,18900,0
|
|
20230628,193300,799013820,18900,18900,18900,18900,0
|
|
20230628,193200,799013820,18900,18900,18900,18900,0
|
|
20230628,193100,799013820,18900,18900,18900,18900,0
|
|
20230628,193000,799013820,18900,18900,18900,18900,0
|
|
20230628,192900,799013820,18900,18900,18900,18900,0
|
|
20230628,192800,799013820,18900,18900,18900,18900,0
|
|
20230628,192700,799013820,18900,18900,18900,18900,0
|
|
20230628,192600,799013820,18900,18900,18900,18900,0
|
|
20230628,192500,799013820,18900,18900,18900,18900,0
|
|
20230628,192400,799013820,18900,18900,18900,18900,0
|
|
20230628,192300,799013820,18900,18900,18900,18900,0
|
|
20230628,192200,799013820,18900,18900,18900,18900,0
|
|
20230628,192100,799013820,18900,18900,18900,18900,0
|
|
20230628,192000,799013820,18900,18900,18900,18900,0
|
|
20230628,191900,799013820,18900,18900,18900,18900,0
|
|
20230628,191800,799013820,18900,18900,18900,18900,0
|
|
20230628,191700,799013820,18900,18900,18900,18900,0
|
|
20230628,191600,799013820,18900,18900,18900,18900,0
|
|
20230628,191500,799013820,18900,18900,18900,18900,0
|
|
20230628,191400,799013820,18900,18900,18900,18900,0
|
|
20230628,191300,799013820,18900,18900,18900,18900,0
|
|
20230628,191200,799013820,18900,18900,18900,18900,0
|
|
20230628,191100,799013820,18900,18900,18900,18900,0
|
|
20230628,191000,799013820,18900,18900,18900,18900,920
|
|
20230628,190900,799013820,18900,18900,18900,18900,0
|
|
20230628,190800,799013820,18900,18900,18900,18900,0
|
|
20230628,190700,799013820,18900,18900,18900,18900,0
|
|
20230628,190600,799013820,18900,18900,18900,18900,0
|
|
20230628,190500,799013820,18900,18900,18900,18900,0
|
|
20230628,190400,799013820,18900,18900,18900,18900,0
|
|
20230628,190300,799013820,18900,18900,18900,18900,0
|
|
20230628,190200,799013820,18900,18900,18900,18900,0
|
|
20230628,190100,799013820,18900,18900,18900,18900,0
|
|
20230628,190000,799013820,18900,18900,18900,18900,0
|
|
20230628,185900,799013820,18900,18900,18900,18900,0
|
|
20230628,185800,799013820,18900,18900,18900,18900,0
|
|
20230628,185700,799013820,18900,18900,18900,18900,0
|
|
20230628,185600,799013820,18900,18900,18900,18900,0
|
|
20230628,185500,799013820,18900,18900,18900,18900,0
|
|
20230628,185400,799013820,18900,18900,18900,18900,0
|
|
20230628,185300,799013820,18900,18900,18900,18900,0
|
|
20230628,185200,799013820,18900,18900,18900,18900,0
|
|
20230628,185100,799013820,18900,18900,18900,18900,0
|
|
20230628,185000,799013820,18900,18900,18900,18900,0
|
|
20230628,184900,799013820,18900,18900,18900,18900,0
|
|
20230628,184800,799013820,18900,18900,18900,18900,0
|
|
20230628,184700,799013820,18900,18900,18900,18900,0
|
|
20230628,184600,799013820,18900,18900,18900,18900,0
|
|
20230628,184500,799013820,18900,18900,18900,18900,0
|
|
20230628,184400,799013820,18900,18900,18900,18900,0
|
|
20230628,184300,799013820,18900,18900,18900,18900,0
|
|
20230628,184200,799013820,18900,18900,18900,18900,0
|
|
20230628,184100,799013820,18900,18900,18900,18900,0
|
|
20230628,184000,799013820,18900,18900,18900,18900,920
|
|
20230628,183900,799013820,18900,18900,18900,18900,0
|
|
20230628,183800,799013820,18900,18900,18900,18900,0
|
|
20230628,183700,799013820,18900,18900,18900,18900,0
|
|
20230628,183600,799013820,18900,18900,18900,18900,0
|
|
20230628,183500,799013820,18900,18900,18900,18900,0
|
|
20230628,183400,799013820,18900,18900,18900,18900,0
|
|
20230628,183300,799013820,18900,18900,18900,18900,0
|
|
20230628,183200,799013820,18900,18900,18900,18900,0
|
|
20230628,183100,799013820,18900,18900,18900,18900,0
|
|
20230628,183000,799013820,18900,18900,18900,18900,0
|
|
20230628,182900,799013820,18900,18900,18900,18900,0
|
|
20230628,182800,799013820,18900,18900,18900,18900,0
|
|
20230628,182700,799013820,18900,18900,18900,18900,0
|
|
20230628,182600,799013820,18900,18900,18900,18900,0
|
|
20230628,182500,799013820,18900,18900,18900,18900,0
|
|
20230628,182400,799013820,18900,18900,18900,18900,0
|
|
20230628,182300,799013820,18900,18900,18900,18900,0
|
|
20230628,182200,799013820,18900,18900,18900,18900,0
|
|
20230628,182100,799013820,18900,18900,18900,18900,0
|
|
20230628,182000,799013820,18900,18900,18900,18900,0
|
|
20230628,181900,799013820,18900,18900,18900,18900,0
|
|
20230628,181800,799013820,18900,18900,18900,18900,0
|
|
20230628,181700,799013820,18900,18900,18900,18900,0
|
|
20230628,181600,799013820,18900,18900,18900,18900,0
|
|
20230628,181500,799013820,18900,18900,18900,18900,0
|
|
20230628,181400,799013820,18900,18900,18900,18900,0
|
|
20230628,181300,799013820,18900,18900,18900,18900,0
|
|
20230628,181200,799013820,18900,18900,18900,18900,0
|
|
20230628,181100,799013820,18900,18900,18900,18900,0
|
|
20230628,181000,799013820,18900,18900,18900,18900,920
|
|
20230628,180900,799013820,18900,18900,18900,18900,0
|
|
20230628,180800,799013820,18900,18900,18900,18900,0
|
|
20230628,180700,799013820,18900,18900,18900,18900,0
|
|
20230628,180600,799013820,18900,18900,18900,18900,0
|
|
20230628,180500,799013820,18900,18900,18900,18900,0
|
|
20230628,180400,799013820,18900,18900,18900,18900,0
|
|
20230628,180300,799013820,18900,18900,18900,18900,0
|
|
20230628,180200,799013820,18900,18900,18900,18900,0
|
|
20230628,180100,799013820,18900,18900,18900,18900,0
|
|
20230628,180000,799013820,18900,18900,18900,18900,0
|
|
20230628,175900,799013820,18900,18900,18900,18900,0
|
|
20230628,175800,799013820,18900,18900,18900,18900,0
|
|
20230628,175700,799013820,18900,18900,18900,18900,0
|
|
20230628,175600,799013820,18900,18900,18900,18900,0
|
|
20230628,175500,799013820,18900,18900,18900,18900,0
|
|
20230628,175400,799013820,18900,18900,18900,18900,0
|
|
20230628,175300,799013820,18900,18900,18900,18900,0
|
|
20230628,175200,799013820,18900,18900,18900,18900,0
|
|
20230628,175100,799013820,18900,18900,18900,18900,0
|
|
20230628,175000,799013820,18900,18900,18900,18900,0
|
|
20230628,174900,799013820,18900,18900,18900,18900,0
|
|
20230628,174800,799013820,18900,18900,18900,18900,0
|
|
20230628,174700,799013820,18900,18900,18900,18900,0
|
|
20230628,174600,799013820,18900,18900,18900,18900,0
|
|
20230628,174500,799013820,18900,18900,18900,18900,0
|
|
20230628,174400,799013820,18900,18900,18900,18900,0
|
|
20230628,174300,799013820,18900,18900,18900,18900,0
|
|
20230628,174200,799013820,18900,18900,18900,18900,0
|
|
20230628,174100,799013820,18900,18900,18900,18900,0
|
|
20230628,174000,799013820,18900,18900,18900,18900,920
|
|
20230628,173900,799013820,18900,18900,18900,18900,0
|
|
20230628,173800,799013820,18900,18900,18900,18900,0
|
|
20230628,173700,799013820,18900,18900,18900,18900,0
|
|
20230628,173600,799013820,18900,18900,18900,18900,0
|
|
20230628,173500,799013820,18900,18900,18900,18900,0
|
|
20230628,173400,799013820,18900,18900,18900,18900,0
|
|
20230628,173300,799013820,18900,18900,18900,18900,0
|
|
20230628,173200,799013820,18900,18900,18900,18900,0
|
|
20230628,173100,799013820,18900,18900,18900,18900,0
|
|
20230628,173000,799013820,18900,18900,18900,18900,0
|
|
20230628,172900,799013820,18900,18900,18900,18900,0
|
|
20230628,172800,799013820,18900,18900,18900,18900,0
|
|
20230628,172700,799013820,18900,18900,18900,18900,0
|
|
20230628,172600,799013820,18900,18900,18900,18900,0
|
|
20230628,172500,799013820,18900,18900,18900,18900,0
|
|
20230628,172400,799013820,18900,18900,18900,18900,0
|
|
20230628,172300,799013820,18900,18900,18900,18900,0
|
|
20230628,172200,799013820,18900,18900,18900,18900,0
|
|
20230628,172100,799013820,18900,18900,18900,18900,0
|
|
20230628,172000,799013820,18900,18900,18900,18900,0
|
|
20230628,171900,799013820,18900,18900,18900,18900,0
|
|
20230628,171800,799013820,18900,18900,18900,18900,0
|
|
20230628,171700,799013820,18900,18900,18900,18900,0
|
|
20230628,171600,799013820,18900,18900,18900,18900,0
|
|
20230628,171500,799013820,18900,18900,18900,18900,0
|
|
20230628,171400,799013820,18900,18900,18900,18900,0
|
|
20230628,171300,799013820,18900,18900,18900,18900,0
|
|
20230628,171200,799013820,18900,18900,18900,18900,0
|
|
20230628,171100,799013820,18900,18900,18900,18900,0
|
|
20230628,171000,799013820,18900,18900,18900,18900,920
|
|
20230628,170900,799013820,18900,18900,18900,18900,0
|
|
20230628,170800,799013820,18900,18900,18900,18900,0
|
|
20230628,170700,799013820,18900,18900,18900,18900,0
|
|
20230628,170600,799013820,18900,18900,18900,18900,0
|
|
20230628,170500,799013820,18900,18900,18900,18900,0
|
|
20230628,170400,799013820,18900,18900,18900,18900,0
|
|
20230628,170300,799013820,18900,18900,18900,18900,0
|
|
20230628,170200,799013820,18900,18900,18900,18900,0
|
|
20230628,170100,799013820,18900,18900,18900,18900,0
|
|
20230628,170000,799013820,18900,18900,18900,18900,0
|
|
20230628,165900,799013820,18900,18900,18900,18900,0
|
|
20230628,165800,799013820,18900,18900,18900,18900,0
|
|
20230628,165700,799013820,18900,18900,18900,18900,0
|
|
20230628,165600,799013820,18900,18900,18900,18900,0
|
|
20230628,165500,799013820,18900,18900,18900,18900,0
|
|
20230628,165400,799013820,18900,18900,18900,18900,0
|
|
20230628,165300,799013820,18900,18900,18900,18900,0
|
|
20230628,165200,799013820,18900,18900,18900,18900,0
|
|
20230628,165100,799013820,18900,18900,18900,18900,0
|
|
20230628,165000,799013820,18900,18900,18900,18900,0
|
|
20230628,164900,799013820,18900,18900,18900,18900,0
|
|
20230628,164800,799013820,18900,18900,18900,18900,0
|
|
20230628,164700,799013820,18900,18900,18900,18900,0
|
|
20230628,164600,799013820,18900,18900,18900,18900,0
|
|
20230628,164500,799013820,18900,18900,18900,18900,0
|
|
20230628,164400,799013820,18900,18900,18900,18900,0
|
|
20230628,164300,799013820,18900,18900,18900,18900,0
|
|
20230628,164200,799013820,18900,18900,18900,18900,0
|
|
20230628,164100,799013820,18900,18900,18900,18900,0
|
|
20230628,164000,799013820,18900,18900,18900,18900,920
|
|
20230628,163900,799013820,18900,18900,18900,18900,0
|
|
20230628,163800,799013820,18900,18900,18900,18900,0
|
|
20230628,163700,799013820,18900,18900,18900,18900,0
|
|
20230628,163600,799013820,18900,18900,18900,18900,0
|
|
20230628,163500,799013820,18900,18900,18900,18900,0
|
|
20230628,163400,799013820,18900,18900,18900,18900,0
|
|
20230628,163300,799013820,18900,18900,18900,18900,0
|
|
20230628,163200,799013820,18900,18900,18900,18900,0
|
|
20230628,163100,799013820,18900,18900,18900,18900,0
|
|
20230628,163000,799013820,18900,18900,18900,18900,0
|
|
20230628,162900,799013820,18900,18900,18900,18900,0
|
|
20230628,162800,799013820,18900,18900,18900,18900,0
|
|
20230628,162700,799013820,18900,18900,18900,18900,0
|
|
20230628,162600,799013820,18900,18900,18900,18900,0
|
|
20230628,162500,799013820,18900,18900,18900,18900,0
|
|
20230628,162400,799013820,18900,18900,18900,18900,0
|
|
20230628,162300,799013820,18900,18900,18900,18900,0
|
|
20230628,162200,799013820,18900,18900,18900,18900,0
|
|
20230628,162100,799013820,18900,18900,18900,18900,0
|
|
20230628,162000,799013820,18900,18900,18900,18900,0
|
|
20230628,161900,799013820,18900,18900,18900,18900,0
|
|
20230628,161800,799013820,18900,18900,18900,18900,0
|
|
20230628,161700,799013820,18900,18900,18900,18900,0
|
|
20230628,161600,799013820,18900,18900,18900,18900,0
|
|
20230628,161500,799013820,18900,18900,18900,18900,0
|
|
20230628,161400,799013820,18900,18900,18900,18900,0
|
|
20230628,161300,799013820,18900,18900,18900,18900,0
|
|
20230628,161200,799013820,18900,18900,18900,18900,0
|
|
20230628,161100,799013820,18900,18900,18900,18900,0
|
|
20230628,161000,799013820,18900,18900,18900,18900,920
|
|
20230628,160900,799013820,18900,18900,18900,18900,0
|
|
20230628,160800,799013820,18900,18900,18900,18900,0
|
|
20230628,160700,799013820,18900,18900,18900,18900,0
|
|
20230628,160600,799013820,18900,18900,18900,18900,0
|
|
20230628,160500,799013820,18900,18900,18900,18900,0
|
|
20230628,160400,799013820,18900,18900,18900,18900,0
|
|
20230628,160300,799013820,18900,18900,18900,18900,0
|
|
20230628,160200,799013820,18900,18900,18900,18900,0
|
|
20230628,160100,799013820,18900,18900,18900,18900,0
|
|
20230628,160000,799013820,18900,18900,18900,18900,0
|
|
20230628,155900,799013820,18900,18900,18900,18900,0
|
|
20230628,155800,799013820,18900,18900,18900,18900,0
|
|
20230628,155700,799013820,18900,18900,18900,18900,0
|
|
20230628,155600,799013820,18900,18900,18900,18900,0
|
|
20230628,155500,799013820,18900,18900,18900,18900,0
|
|
20230628,155400,799013820,18900,18900,18900,18900,0
|
|
20230628,155300,799013820,18900,18900,18900,18900,0
|
|
20230628,155200,799013820,18900,18900,18900,18900,0
|
|
20230628,155100,799013820,18900,18900,18900,18900,0
|
|
20230628,155000,799013820,18900,18900,18900,18900,0
|
|
20230628,154900,799013820,18900,18900,18900,18900,0
|
|
20230628,154800,799013820,18900,18900,18900,18900,0
|
|
20230628,154700,799013820,18900,18900,18900,18900,0
|
|
20230628,154600,799013820,18900,18900,18900,18900,0
|
|
20230628,154500,799013820,18900,18900,18900,18900,0
|
|
20230628,154400,799013820,18900,18900,18900,18900,0
|
|
20230628,154300,799013820,18900,18900,18900,18900,0
|
|
20230628,154200,799013820,18900,18900,18900,18900,0
|
|
20230628,154100,799013820,18900,18900,18900,18900,0
|
|
20230628,154000,799013820,18900,18900,18900,18900,920
|
|
20230628,153900,799013820,18900,18900,18900,18900,0
|
|
20230628,153800,799013820,18900,18900,18900,18900,0
|
|
20230628,153700,799013820,18900,18900,18900,18900,0
|
|
20230628,153600,799013820,18900,18900,18900,18900,0
|
|
20230628,153500,799013820,18900,18900,18900,18900,0
|
|
20230628,153400,799013820,18900,18900,18900,18900,0
|
|
20230628,153300,799013820,18900,18900,18900,18900,0
|
|
20230628,153200,799013820,18900,18900,18900,18900,0
|
|
20230628,153100,799013820,18900,18900,18900,18900,0
|
|
20230628,153000,799013820,18900,18900,18900,18900,920
|
|
20230628,152900,781625820,18920,18920,18920,18920,0
|
|
20230628,152800,781625820,18920,18920,18920,18920,0
|
|
20230628,152700,781625820,18920,18920,18920,18920,0
|
|
20230628,152600,781625820,18920,18920,18920,18920,0
|
|
20230628,152500,781625820,18920,18920,18920,18920,0
|
|
20230628,152400,781625820,18920,18920,18920,18920,0
|
|
20230628,152300,781625820,18920,18920,18920,18920,0
|
|
20230628,152200,781625820,18920,18920,18920,18920,0
|
|
20230628,152100,781625820,18920,18920,18920,18920,0
|
|
20230628,152000,781625820,18920,18920,18920,18920,0
|
|
20230628,151900,781625820,18920,18920,18920,18920,10
|
|
20230628,151800,781436620,18910,18900,18910,18900,13
|
|
20230628,151700,781190880,18900,18900,18900,18900,0
|
|
20230628,151600,781190880,18900,18900,18900,18900,0
|
|
20230628,151500,781190880,18900,18900,18900,18900,3
|
|
20230628,151400,781134180,18900,18910,18910,18900,110
|
|
20230628,151300,779055120,18910,18910,18920,18910,61
|
|
20230628,151200,777901560,18920,18920,18920,18920,3
|
|
20230628,151100,777844800,18910,18910,18910,18910,16
|
|
20230628,151000,777542240,18900,18900,18900,18900,0
|
|
20230628,150900,777542240,18900,18910,18910,18900,200
|
|
20230628,150800,773762180,18910,18900,18910,18900,203
|
|
20230628,150700,769923540,18900,18900,18900,18900,20
|
|
20230628,150600,769545540,18900,18910,18910,18900,56
|
|
20230628,150500,768487010,18910,18920,18920,18910,6
|
|
20230628,150400,768373540,18920,18910,18920,18910,11
|
|
20230628,150300,768165520,18910,18910,18910,18910,0
|
|
20230628,150200,768165520,18910,18910,18910,18910,2
|
|
20230628,150100,768127700,18910,18900,18910,18900,27
|
|
20230628,150000,767617200,18910,18910,18910,18910,53
|
|
20230628,145900,766614970,18910,18910,18910,18910,27
|
|
20230628,145800,766104400,18910,18910,18910,18910,0
|
|
20230628,145700,766104400,18910,18910,18910,18910,1
|
|
20230628,145600,766085490,18900,18850,18910,18850,120
|
|
20230628,145500,763816660,18850,18860,18860,18840,770
|
|
20230628,145400,749301730,18860,18860,18860,18860,0
|
|
20230628,145300,749301730,18860,18860,18860,18860,0
|
|
20230628,145200,749301730,18860,18900,18900,18860,854
|
|
20230628,145100,733162330,18900,18900,18900,18900,3
|
|
20230628,145000,733105630,18900,18910,18910,18900,18
|
|
20230628,144900,732765280,18910,18910,18910,18910,64
|
|
20230628,144800,731555040,18910,18910,18910,18900,17
|
|
20230628,144700,731233580,18910,18910,18910,18910,0
|
|
20230628,144600,731233580,18910,18910,18910,18910,40
|
|
20230628,144500,730477180,18910,18910,18910,18910,19
|
|
20230628,144400,730117890,18900,18900,18900,18900,0
|
|
20230628,144300,730117890,18900,18910,18910,18900,352
|
|
20230628,144200,723464620,18910,18910,18910,18910,0
|
|
20230628,144100,723464620,18910,18910,18910,18910,1
|
|
20230628,144000,723445710,18910,18910,18910,18910,0
|
|
20230628,143900,723445710,18910,18910,18910,18910,1
|
|
20230628,143800,723426800,18900,18900,18900,18900,0
|
|
20230628,143700,723426800,18900,18900,18900,18900,20
|
|
20230628,143600,723048800,18900,18860,18900,18860,35
|
|
20230628,143500,722387480,18850,18850,18850,18850,520
|
|
20230628,143400,712585480,18850,18850,18850,18850,120
|
|
20230628,143300,710323480,18900,18900,18900,18900,0
|
|
20230628,143200,710323480,18900,18900,18900,18900,0
|
|
20230628,143100,710323480,18900,18900,18900,18900,0
|
|
20230628,143000,710323480,18900,18900,18900,18900,1
|
|
20230628,142900,710304580,18860,18860,18860,18860,0
|
|
20230628,142800,710304580,18860,18860,18860,18860,11
|
|
20230628,142700,710097120,18860,18850,18860,18850,11
|
|
20230628,142600,709889670,18860,18860,18860,18860,0
|
|
20230628,142500,709889670,18860,18860,18860,18860,322
|
|
20230628,142400,703816750,18860,18860,18860,18850,138
|
|
20230628,142300,701214180,18860,18860,18860,18860,0
|
|
20230628,142200,701214180,18860,18890,18900,18860,43
|
|
20230628,142100,700402420,18890,18890,18890,18890,63
|
|
20230628,142000,699212350,18890,18890,18890,18890,0
|
|
20230628,141900,699212350,18890,18900,18900,18890,524
|
|
20230628,141800,689313870,18900,18910,18910,18900,37
|
|
20230628,141700,688614270,18900,18900,18900,18900,31
|
|
20230628,141600,688028370,18890,18890,18890,18890,50
|
|
20230628,141500,687083870,18890,18890,18890,18890,0
|
|
20230628,141400,687083870,18890,18890,18890,18890,0
|
|
20230628,141300,687083870,18890,18890,18890,18890,1
|
|
20230628,141200,687064980,18890,18890,18890,18890,27
|
|
20230628,141100,686554950,18840,18840,18840,18840,0
|
|
20230628,141000,686554950,18840,18840,18840,18840,0
|
|
20230628,140900,686554950,18840,18840,18840,18840,0
|
|
20230628,140800,686554950,18840,18840,18840,18840,0
|
|
20230628,140700,686554950,18840,18840,18840,18840,0
|
|
20230628,140600,686554950,18840,18840,18840,18840,0
|
|
20230628,140500,686554950,18840,18840,18840,18840,0
|
|
20230628,140400,686554950,18840,18840,18840,18840,0
|
|
20230628,140300,686554950,18840,18840,18840,18840,0
|
|
20230628,140200,686554950,18840,18840,18840,18840,0
|
|
20230628,140100,686554950,18840,18840,18840,18840,0
|
|
20230628,140000,686554950,18840,18840,18840,18840,0
|
|
20230628,135900,686554950,18840,18840,18840,18840,0
|
|
20230628,135800,686554950,18840,18870,18870,18840,311
|
|
20230628,135700,680693040,18910,18910,18910,18910,0
|
|
20230628,135600,680693040,18910,18910,18910,18910,0
|
|
20230628,135500,680693040,18910,18910,18910,18910,0
|
|
20230628,135400,680693040,18910,18910,18910,18910,0
|
|
20230628,135300,680693040,18910,18910,18910,18910,0
|
|
20230628,135200,680693040,18910,18910,18910,18910,0
|
|
20230628,135100,680693040,18910,18910,18910,18910,25
|
|
20230628,135000,680220290,18870,18870,18870,18870,0
|
|
20230628,134900,680220290,18870,18870,18870,18870,0
|
|
20230628,134800,680220290,18870,18870,18870,18870,0
|
|
20230628,134700,680220290,18870,18870,18870,18870,0
|
|
20230628,134600,680220290,18870,18870,18870,18870,12
|
|
20230628,134500,679993850,18910,18910,18910,18910,0
|
|
20230628,134400,679993850,18910,18910,18910,18910,0
|
|
20230628,134300,679993850,18910,18910,18910,18910,0
|
|
20230628,134200,679993850,18910,18910,18910,18910,0
|
|
20230628,134100,679993850,18910,18910,18910,18910,0
|
|
20230628,134000,679993850,18910,18910,18910,18910,17
|
|
20230628,133900,679672380,18860,18860,18860,18860,0
|
|
20230628,133800,679672380,18860,18860,18860,18860,1
|
|
20230628,133700,679653520,18850,18850,18850,18850,0
|
|
20230628,133600,679653520,18850,18850,18850,18850,0
|
|
20230628,133500,679653520,18850,18850,18850,18850,0
|
|
20230628,133400,679653520,18850,18850,18850,18850,0
|
|
20230628,133300,679653520,18850,18850,18850,18850,21
|
|
20230628,133200,679257670,18830,18830,18830,18830,0
|
|
20230628,133100,679257670,18830,18830,18830,18830,0
|
|
20230628,133000,679257670,18830,18830,18830,18830,0
|
|
20230628,132900,679257670,18830,18830,18830,18830,0
|
|
20230628,132800,679257670,18830,18830,18830,18830,0
|
|
20230628,132700,679257670,18830,18830,18830,18830,0
|
|
20230628,132600,679257670,18830,18830,18830,18830,0
|
|
20230628,132500,679257670,18830,18830,18830,18830,50
|
|
20230628,132400,678316170,18840,18840,18840,18840,0
|
|
20230628,132300,678316170,18840,18840,18840,18840,0
|
|
20230628,132200,678316170,18840,18840,18840,18840,0
|
|
20230628,132100,678316170,18840,18840,18840,18840,0
|
|
20230628,132000,678316170,18840,18830,18840,18830,57
|
|
20230628,131900,677242330,18830,18810,18830,18810,6
|
|
20230628,131800,677129410,18810,18830,18830,18810,6
|
|
20230628,131700,677016510,18830,18830,18830,18830,125
|
|
20230628,131600,674662760,18830,18830,18830,18830,0
|
|
20230628,131500,674662760,18830,18830,18830,18830,0
|
|
20230628,131400,674662760,18830,18810,18830,18810,189
|
|
20230628,131300,671106470,18810,18830,18830,18810,528
|
|
20230628,131200,661173780,18830,18830,18830,18830,56
|
|
20230628,131100,660119300,18840,18840,18840,18840,3
|
|
20230628,131000,660062780,18840,18840,18840,18840,1
|
|
20230628,130900,660043940,18840,18840,18840,18840,0
|
|
20230628,130800,660043940,18840,18840,18840,18840,2
|
|
20230628,130700,660006260,18840,18840,18840,18840,0
|
|
20230628,130600,660006260,18840,18840,18840,18840,0
|
|
20230628,130500,660006260,18840,18840,18840,18840,0
|
|
20230628,130400,660006260,18840,18930,18930,18840,250
|
|
20230628,130300,655295080,18840,18840,18840,18840,0
|
|
20230628,130200,655295080,18840,18840,18840,18840,0
|
|
20230628,130100,655295080,18840,18840,18840,18840,0
|
|
20230628,130000,655295080,18840,18840,18840,18840,0
|
|
20230628,125900,655295080,18840,18840,18840,18840,0
|
|
20230628,125800,655295080,18840,18840,18840,18840,0
|
|
20230628,125700,655295080,18840,18840,18840,18840,0
|
|
20230628,125600,655295080,18840,18840,18840,18840,0
|
|
20230628,125500,655295080,18840,18840,18840,18840,0
|
|
20230628,125400,655295080,18840,18840,18840,18840,0
|
|
20230628,125300,655295080,18840,18840,18840,18840,0
|
|
20230628,125200,655295080,18840,18840,18840,18840,0
|
|
20230628,125100,655295080,18840,18840,18840,18840,0
|
|
20230628,125000,655295080,18840,18840,18840,18840,0
|
|
20230628,124900,655295080,18840,18840,18840,18840,0
|
|
20230628,124800,655295080,18840,18840,18840,18840,0
|
|
20230628,124700,655295080,18840,18840,18840,18840,1
|
|
20230628,124600,655276240,18840,18860,18860,18840,100
|
|
20230628,124500,653391780,18960,18960,18960,18960,0
|
|
20230628,124400,653391780,18960,18960,18960,18960,2
|
|
20230628,124300,653353860,18980,18980,18980,18980,0
|
|
20230628,124200,653353860,18980,18980,18980,18980,0
|
|
20230628,124100,653353860,18980,18980,18980,18980,0
|
|
20230628,124000,653353860,18980,18890,18980,18890,2
|
|
20230628,123900,653315990,18880,18870,18880,18870,2
|
|
20230628,123800,653278240,18860,18860,18860,18860,0
|
|
20230628,123700,653278240,18860,18860,18860,18860,2
|
|
20230628,123600,653240520,18860,18860,18860,18860,0
|
|
20230628,123500,653240520,18860,18860,18860,18860,0
|
|
20230628,123400,653240520,18860,18860,18860,18860,0
|
|
20230628,123300,653240520,18860,18860,18860,18860,6
|
|
20230628,123200,653127360,18990,18990,18990,18990,1
|
|
20230628,123100,653108370,19000,18950,19000,18950,478
|
|
20230628,123000,644028900,18900,18900,18900,18900,42
|
|
20230628,122900,643235100,18860,18860,18860,18860,23
|
|
20230628,122800,642801320,18860,18860,18860,18860,1
|
|
20230628,122700,642782460,18850,18850,18850,18850,0
|
|
20230628,122600,642782460,18850,18850,18850,18850,40
|
|
20230628,122500,642028460,18830,18830,18830,18830,0
|
|
20230628,122400,642028460,18830,18830,18830,18830,0
|
|
20230628,122300,642028460,18830,18830,18830,18830,0
|
|
20230628,122200,642028460,18830,18830,18830,18830,4
|
|
20230628,122100,641953140,18820,18820,18820,18820,0
|
|
20230628,122000,641953140,18820,18820,18820,18820,0
|
|
20230628,121900,641953140,18820,18820,18820,18820,0
|
|
20230628,121800,641953140,18820,18820,18820,18820,0
|
|
20230628,121700,641953140,18820,18820,18820,18820,10
|
|
20230628,121600,641764940,18830,18830,18830,18830,0
|
|
20230628,121500,641764940,18830,18830,18830,18830,0
|
|
20230628,121400,641764940,18830,18830,18830,18830,0
|
|
20230628,121300,641764940,18830,18830,18830,18830,99
|
|
20230628,121200,639900770,18900,18900,18900,18900,0
|
|
20230628,121100,639900770,18900,18900,18900,18900,1
|
|
20230628,121000,639881870,18820,18820,18820,18820,0
|
|
20230628,120900,639881870,18820,18820,18820,18820,0
|
|
20230628,120800,639881870,18820,18820,18820,18820,0
|
|
20230628,120700,639881870,18820,18820,18820,18820,200
|
|
20230628,120600,636117870,18830,18830,18830,18830,210
|
|
20230628,120500,632163570,18840,18840,18840,18840,0
|
|
20230628,120400,632163570,18840,18840,18840,18840,100
|
|
20230628,120300,630279570,18840,18840,18840,18840,0
|
|
20230628,120200,630279570,18840,18840,18840,18840,2
|
|
20230628,120100,630241890,18830,18830,18830,18830,0
|
|
20230628,120000,630241890,18830,18830,18830,18830,486
|
|
20230628,115900,621090510,18830,18880,18880,18830,1020
|
|
20230628,115800,601859690,18850,18850,18850,18850,0
|
|
20230628,115700,601859690,18850,18850,18850,18850,0
|
|
20230628,115600,601859690,18850,18850,18850,18850,0
|
|
20230628,115500,601859690,18850,18850,18850,18850,0
|
|
20230628,115400,601859690,18850,18850,18850,18850,0
|
|
20230628,115300,601859690,18850,18850,18850,18850,0
|
|
20230628,115200,601859690,18850,18850,18850,18850,0
|
|
20230628,115100,601859690,18850,18850,18850,18850,0
|
|
20230628,115000,601859690,18850,18850,18850,18850,0
|
|
20230628,114900,601859690,18850,18850,18850,18850,0
|
|
20230628,114800,601859690,18850,18850,18850,18850,0
|
|
20230628,114700,601859690,18850,18850,18850,18850,0
|
|
20230628,114600,601859690,18850,18880,18880,18850,75
|
|
20230628,114500,600443930,18970,18970,18970,18970,0
|
|
20230628,114400,600443930,18970,18970,18970,18970,0
|
|
20230628,114300,600443930,18970,18970,18970,18970,1
|
|
20230628,114200,600424960,18980,18910,18980,18910,8
|
|
20230628,114100,600273400,18890,18890,18890,18890,11
|
|
20230628,114000,600065610,18810,18810,18810,18810,0
|
|
20230628,113900,600065610,18810,18810,18810,18810,0
|
|
20230628,113800,600065610,18810,18810,18810,18810,0
|
|
20230628,113700,600065610,18810,18810,18810,18810,0
|
|
20230628,113600,600065610,18810,18810,18810,18810,0
|
|
20230628,113500,600065610,18810,18810,18810,18810,0
|
|
20230628,113400,600065610,18810,18810,18810,18810,0
|
|
20230628,113300,600065610,18810,18840,18840,18810,108
|
|
20230628,113200,598031150,18900,18900,18900,18900,0
|
|
20230628,113100,598031150,18900,18900,18900,18900,0
|
|
20230628,113000,598031150,18900,18900,18900,18900,0
|
|
20230628,112900,598031150,18900,18900,18900,18900,1
|
|
20230628,112800,598012250,18900,18880,18900,18880,2
|
|
20230628,112700,597974470,18880,18880,18880,18880,2
|
|
20230628,112600,597936710,18900,18830,18900,18830,24
|
|
20230628,112500,597484720,18890,18890,18890,18890,0
|
|
20230628,112400,597484720,18890,18890,18890,18890,22
|
|
20230628,112300,597069140,18860,18830,18860,18830,49
|
|
20230628,112200,596145560,18830,18820,18830,18820,42
|
|
20230628,112100,595354910,18810,18810,18810,18810,2
|
|
20230628,112000,595317290,18810,18800,18810,18800,23
|
|
20230628,111900,594884850,18800,18810,18810,18800,139
|
|
20230628,111800,592271590,18810,18810,18810,18810,19
|
|
20230628,111700,591914200,18810,18810,18810,18810,22
|
|
20230628,111600,591500380,18810,18810,18810,18800,54
|
|
20230628,111500,590484970,18810,18820,18820,18810,28
|
|
20230628,111400,589958280,18830,18820,18830,18820,38
|
|
20230628,111300,589243100,18810,18820,18820,18810,30
|
|
20230628,111200,588678760,18820,18830,18830,18820,25
|
|
20230628,111100,588208240,18810,18850,18850,18810,7
|
|
20230628,111000,588076530,18850,18870,18870,18850,174
|
|
20230628,110900,584794710,18870,18870,18870,18870,1
|
|
20230628,110800,584775840,18880,18900,18900,18870,895
|
|
20230628,110700,567878640,18900,18910,18910,18880,111
|
|
20230628,110600,565782280,18900,18900,18900,18900,5
|
|
20230628,110500,565687780,18890,18890,18890,18890,0
|
|
20230628,110400,565687780,18890,18890,18890,18890,212
|
|
20230628,110300,561683100,18890,18890,18890,18890,48
|
|
20230628,110200,560776380,18980,18990,18990,18880,45
|
|
20230628,110100,559926570,18990,19000,19000,18860,404
|
|
20230628,110000,552283660,19000,19060,19060,19000,766
|
|
20230628,105900,537700270,19070,19080,19080,19070,291
|
|
20230628,105800,532149980,19090,19120,19120,19090,75
|
|
20230628,105700,530717630,19150,19150,19150,19150,6
|
|
20230628,105600,530602730,19150,19150,19150,19150,128
|
|
20230628,105500,528151530,19150,19150,19150,19150,0
|
|
20230628,105400,528151530,19150,19180,19180,19150,68
|
|
20230628,105300,526849270,19150,19150,19150,19150,13
|
|
20230628,105200,526600320,19150,19120,19150,19120,189
|
|
20230628,105100,522983040,19090,19130,19130,19090,317
|
|
20230628,105000,516929790,19140,19160,19170,19140,84
|
|
20230628,104900,515320200,19170,19180,19180,19170,91
|
|
20230628,104800,513575270,19190,19210,19220,19190,526
|
|
20230628,104700,503475910,19210,19210,19270,19210,62
|
|
20230628,104600,502283580,19280,19280,19280,19280,3
|
|
20230628,104500,502225740,19260,19300,19300,19260,68
|
|
20230628,104400,500915660,19300,19300,19300,19300,16
|
|
20230628,104300,500606860,19300,19300,19300,19300,60
|
|
20230628,104200,499448860,19300,19340,19340,19300,26
|
|
20230628,104100,498946750,19310,19310,19310,19310,1
|
|
20230628,104000,498927440,19310,19310,19310,19310,22
|
|
20230628,103900,498502620,19290,19290,19290,19290,25
|
|
20230628,103800,498020370,19400,19250,19400,19250,585
|
|
20230628,103700,486703600,19240,19340,19340,19240,2382
|
|
20230628,103600,440681780,19340,19360,19390,19340,1326
|
|
20230628,103500,415032060,19360,19410,19410,19360,187
|
|
20230628,103400,411409800,19410,19400,19410,19400,61
|
|
20230628,103300,410225810,19400,19400,19410,19400,118
|
|
20230628,103200,407936540,19400,19360,19400,19360,43
|
|
20230628,103100,407102580,19340,19380,19380,19340,295
|
|
20230628,103000,401393730,19380,19400,19400,19380,115
|
|
20230628,102900,399165010,19400,19400,19400,19400,168
|
|
20230628,102800,395905810,19400,19400,19400,19400,90
|
|
20230628,102700,394159810,19340,19350,19350,19340,1086
|
|
20230628,102600,373146120,19340,19350,19350,19330,104
|
|
20230628,102500,371133880,19350,19350,19400,19320,638
|
|
20230628,102400,358785850,19350,19310,19350,19310,923
|
|
20230628,102300,340935020,19300,19200,19300,19160,866
|
|
20230628,102200,324284850,19230,19110,19230,19110,1408
|
|
20230628,102100,297329500,19100,19090,19100,19080,2290
|
|
20230628,102000,253601300,19090,19080,19090,19080,18
|
|
20230628,101900,253257810,19090,19020,19090,19020,1517
|
|
20230628,101800,224368020,19020,19020,19020,19020,149
|
|
20230628,101700,221534040,19020,19030,19030,19020,79
|
|
20230628,101600,220030870,18990,18990,19030,18990,38
|
|
20230628,101500,219309210,18990,19000,19050,18980,281
|
|
20230628,101400,213969650,18990,18840,18990,18840,678
|
|
20230628,101300,201124030,18820,18820,18820,18820,160
|
|
20230628,101200,198112830,18810,18710,18810,18710,186
|
|
20230628,101100,194616440,18710,18710,18710,18710,0
|
|
20230628,101000,194616440,18710,18710,18710,18710,0
|
|
20230628,100900,194616440,18710,18710,18710,18710,0
|
|
20230628,100800,194616440,18710,18710,18710,18710,0
|
|
20230628,100700,194616440,18710,18710,18710,18710,5
|
|
20230628,100600,194522890,18750,18750,18750,18750,0
|
|
20230628,100500,194522890,18750,18750,18750,18750,0
|
|
20230628,100400,194522890,18750,18750,18750,18750,0
|
|
20230628,100300,194522890,18750,18740,18750,18740,21
|
|
20230628,100200,194129150,18710,18710,18710,18710,0
|
|
20230628,100100,194129150,18710,18710,18710,18710,52
|
|
20230628,100000,193156230,18690,18690,18690,18690,0
|
|
20230628,095900,193156230,18690,18690,18690,18690,85
|
|
20230628,095800,191567580,18690,18690,18690,18690,0
|
|
20230628,095700,191567580,18690,18690,18690,18690,1
|
|
20230628,095600,191548890,18690,18690,18690,18690,105
|
|
20230628,095500,189586440,18690,18690,18690,18690,0
|
|
20230628,095400,189586440,18690,18630,18690,18610,482
|
|
20230628,095300,180613850,18690,18650,18690,18650,3
|
|
20230628,095200,180557860,18630,18650,18650,18630,494
|
|
20230628,095100,171354320,18700,18650,18700,18630,145
|
|
20230628,095000,168651020,18650,18650,18650,18650,59
|
|
20230628,094900,167550670,18620,18620,18620,18620,296
|
|
20230628,094800,162039150,18610,18640,18640,18610,660
|
|
20230628,094700,149750320,18650,18650,18650,18650,0
|
|
20230628,094600,149750320,18650,18650,18650,18650,0
|
|
20230628,094500,149750320,18650,18660,18660,18650,743
|
|
20230628,094400,135887190,18660,18670,18680,18660,1170
|
|
20230628,094300,114046330,18670,18700,18700,18670,117
|
|
20230628,094200,111861260,18710,18710,18710,18710,2
|
|
20230628,094100,111823840,18710,18730,18730,18710,550
|
|
20230628,094000,101533070,18730,18730,18730,18730,50
|
|
20230628,093900,100596570,18800,18800,18800,18800,0
|
|
20230628,093800,100596570,18800,18730,18800,18730,70
|
|
20230628,093700,99284920,18730,18740,18740,18730,270
|
|
20230628,093600,94227160,18750,18760,18760,18750,155
|
|
20230628,093500,91320170,18770,18770,18770,18770,25
|
|
20230628,093400,90850920,18770,18770,18770,18770,0
|
|
20230628,093300,90850920,18770,18770,18770,18770,51
|
|
20230628,093200,89893650,18760,18770,18770,18760,251
|
|
20230628,093100,85182390,18770,18770,18770,18770,16
|
|
20230628,093000,84882070,18770,18770,18770,18770,6
|
|
20230628,092900,84769450,18740,18740,18740,18740,0
|
|
20230628,092800,84769450,18740,18740,18740,18740,55
|
|
20230628,092700,83738750,18740,18740,18740,18740,0
|
|
20230628,092600,83738750,18740,18730,18740,18730,228
|
|
20230628,092500,79467830,18740,18750,18750,18740,21
|
|
20230628,092400,79074240,18740,18770,18770,18740,108
|
|
20230628,092300,77049160,18780,18780,18780,18780,0
|
|
20230628,092200,77049160,18780,18820,18820,18780,123
|
|
20230628,092100,74737090,18830,18830,18830,18830,0
|
|
20230628,092000,74737090,18830,18830,18830,18830,1
|
|
20230628,091900,74718260,18840,18840,18840,18840,0
|
|
20230628,091800,74718260,18840,18840,18840,18840,0
|
|
20230628,091700,74718260,18840,18840,18840,18840,0
|
|
20230628,091600,74718260,18840,18840,18840,18840,0
|
|
20230628,091500,74718260,18840,18840,18840,18840,79
|
|
20230628,091400,73229900,18950,18950,18950,18950,1
|
|
20230628,091300,73210950,18970,18770,18970,18770,360
|
|
20230628,091200,66402910,18770,18720,18770,18720,5
|
|
20230628,091100,66309110,18720,18720,18720,18720,65
|
|
20230628,091000,65092310,18780,18780,18780,18780,0
|
|
20230628,090900,65092310,18780,18770,18780,18770,63
|
|
20230628,090800,63909180,18770,18770,18770,18770,0
|
|
20230628,090700,63909180,18770,18770,18770,18770,0
|
|
20230628,090600,63909180,18770,18830,18830,18770,321
|
|
20230628,090500,57875140,18830,18830,18830,18830,50
|
|
20230628,090400,56933640,18880,18810,18880,18810,60
|
|
20230628,090300,55800910,18810,18810,18830,18810,266
|
|
20230628,090200,50795770,18810,18830,18830,18810,1335
|
|
20230628,090100,25677420,18790,18790,18790,18790,251
|
|
20230628,090000,20961130,18790,18940,18950,18790,1107
|