694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203100,395008110,7550,7550,7550,7550,2028
|
|
20230628,203000,395008110,7550,7550,7550,7550,0
|
|
20230628,202900,395008110,7550,7550,7550,7550,0
|
|
20230628,202800,395008110,7550,7550,7550,7550,0
|
|
20230628,202700,395008110,7550,7550,7550,7550,0
|
|
20230628,202600,395008110,7550,7550,7550,7550,0
|
|
20230628,202500,395008110,7550,7550,7550,7550,0
|
|
20230628,202400,395008110,7550,7550,7550,7550,0
|
|
20230628,202300,395008110,7550,7550,7550,7550,0
|
|
20230628,202200,395008110,7550,7550,7550,7550,0
|
|
20230628,202100,395008110,7550,7550,7550,7550,0
|
|
20230628,202000,395008110,7550,7550,7550,7550,0
|
|
20230628,201900,395008110,7550,7550,7550,7550,0
|
|
20230628,201800,395008110,7550,7550,7550,7550,0
|
|
20230628,201700,395008110,7550,7550,7550,7550,0
|
|
20230628,201600,395008110,7550,7550,7550,7550,0
|
|
20230628,201500,395008110,7550,7550,7550,7550,0
|
|
20230628,201400,395008110,7550,7550,7550,7550,0
|
|
20230628,201300,395008110,7550,7550,7550,7550,0
|
|
20230628,201200,395008110,7550,7550,7550,7550,0
|
|
20230628,201100,395008110,7550,7550,7550,7550,0
|
|
20230628,201000,395008110,7550,7550,7550,7550,0
|
|
20230628,200900,395008110,7550,7550,7550,7550,0
|
|
20230628,200800,395008110,7550,7550,7550,7550,0
|
|
20230628,200700,395008110,7550,7550,7550,7550,0
|
|
20230628,200600,395008110,7550,7550,7550,7550,0
|
|
20230628,200500,395008110,7550,7550,7550,7550,0
|
|
20230628,200400,395008110,7550,7550,7550,7550,0
|
|
20230628,200300,395008110,7550,7550,7550,7550,0
|
|
20230628,200200,395008110,7550,7550,7550,7550,0
|
|
20230628,200100,395008110,7550,7550,7550,7550,2028
|
|
20230628,200000,395008110,7550,7550,7550,7550,0
|
|
20230628,195900,395008110,7550,7550,7550,7550,0
|
|
20230628,195800,395008110,7550,7550,7550,7550,0
|
|
20230628,195700,395008110,7550,7550,7550,7550,0
|
|
20230628,195600,395008110,7550,7550,7550,7550,0
|
|
20230628,195500,395008110,7550,7550,7550,7550,0
|
|
20230628,195400,395008110,7550,7550,7550,7550,0
|
|
20230628,195300,395008110,7550,7550,7550,7550,0
|
|
20230628,195200,395008110,7550,7550,7550,7550,0
|
|
20230628,195100,395008110,7550,7550,7550,7550,0
|
|
20230628,195000,395008110,7550,7550,7550,7550,0
|
|
20230628,194900,395008110,7550,7550,7550,7550,0
|
|
20230628,194800,395008110,7550,7550,7550,7550,0
|
|
20230628,194700,395008110,7550,7550,7550,7550,0
|
|
20230628,194600,395008110,7550,7550,7550,7550,0
|
|
20230628,194500,395008110,7550,7550,7550,7550,0
|
|
20230628,194400,395008110,7550,7550,7550,7550,0
|
|
20230628,194300,395008110,7550,7550,7550,7550,0
|
|
20230628,194200,395008110,7550,7550,7550,7550,0
|
|
20230628,194100,395008110,7550,7550,7550,7550,0
|
|
20230628,194000,395008110,7550,7550,7550,7550,0
|
|
20230628,193900,395008110,7550,7550,7550,7550,0
|
|
20230628,193800,395008110,7550,7550,7550,7550,0
|
|
20230628,193700,395008110,7550,7550,7550,7550,0
|
|
20230628,193600,395008110,7550,7550,7550,7550,0
|
|
20230628,193500,395008110,7550,7550,7550,7550,0
|
|
20230628,193400,395008110,7550,7550,7550,7550,0
|
|
20230628,193300,395008110,7550,7550,7550,7550,0
|
|
20230628,193200,395008110,7550,7550,7550,7550,0
|
|
20230628,193100,395008110,7550,7550,7550,7550,2028
|
|
20230628,193000,395008110,7550,7550,7550,7550,0
|
|
20230628,192900,395008110,7550,7550,7550,7550,0
|
|
20230628,192800,395008110,7550,7550,7550,7550,0
|
|
20230628,192700,395008110,7550,7550,7550,7550,0
|
|
20230628,192600,395008110,7550,7550,7550,7550,0
|
|
20230628,192500,395008110,7550,7550,7550,7550,0
|
|
20230628,192400,395008110,7550,7550,7550,7550,0
|
|
20230628,192300,395008110,7550,7550,7550,7550,0
|
|
20230628,192200,395008110,7550,7550,7550,7550,0
|
|
20230628,192100,395008110,7550,7550,7550,7550,0
|
|
20230628,192000,395008110,7550,7550,7550,7550,0
|
|
20230628,191900,395008110,7550,7550,7550,7550,0
|
|
20230628,191800,395008110,7550,7550,7550,7550,0
|
|
20230628,191700,395008110,7550,7550,7550,7550,0
|
|
20230628,191600,395008110,7550,7550,7550,7550,0
|
|
20230628,191500,395008110,7550,7550,7550,7550,0
|
|
20230628,191400,395008110,7550,7550,7550,7550,0
|
|
20230628,191300,395008110,7550,7550,7550,7550,0
|
|
20230628,191200,395008110,7550,7550,7550,7550,0
|
|
20230628,191100,395008110,7550,7550,7550,7550,0
|
|
20230628,191000,395008110,7550,7550,7550,7550,0
|
|
20230628,190900,395008110,7550,7550,7550,7550,0
|
|
20230628,190800,395008110,7550,7550,7550,7550,0
|
|
20230628,190700,395008110,7550,7550,7550,7550,0
|
|
20230628,190600,395008110,7550,7550,7550,7550,0
|
|
20230628,190500,395008110,7550,7550,7550,7550,0
|
|
20230628,190400,395008110,7550,7550,7550,7550,0
|
|
20230628,190300,395008110,7550,7550,7550,7550,0
|
|
20230628,190200,395008110,7550,7550,7550,7550,0
|
|
20230628,190100,395008110,7550,7550,7550,7550,2028
|
|
20230628,190000,395008110,7550,7550,7550,7550,0
|
|
20230628,185900,395008110,7550,7550,7550,7550,0
|
|
20230628,185800,395008110,7550,7550,7550,7550,0
|
|
20230628,185700,395008110,7550,7550,7550,7550,0
|
|
20230628,185600,395008110,7550,7550,7550,7550,0
|
|
20230628,185500,395008110,7550,7550,7550,7550,0
|
|
20230628,185400,395008110,7550,7550,7550,7550,0
|
|
20230628,185300,395008110,7550,7550,7550,7550,0
|
|
20230628,185200,395008110,7550,7550,7550,7550,0
|
|
20230628,185100,395008110,7550,7550,7550,7550,0
|
|
20230628,185000,395008110,7550,7550,7550,7550,0
|
|
20230628,184900,395008110,7550,7550,7550,7550,0
|
|
20230628,184800,395008110,7550,7550,7550,7550,0
|
|
20230628,184700,395008110,7550,7550,7550,7550,0
|
|
20230628,184600,395008110,7550,7550,7550,7550,0
|
|
20230628,184500,395008110,7550,7550,7550,7550,0
|
|
20230628,184400,395008110,7550,7550,7550,7550,0
|
|
20230628,184300,395008110,7550,7550,7550,7550,0
|
|
20230628,184200,395008110,7550,7550,7550,7550,0
|
|
20230628,184100,395008110,7550,7550,7550,7550,0
|
|
20230628,184000,395008110,7550,7550,7550,7550,0
|
|
20230628,183900,395008110,7550,7550,7550,7550,0
|
|
20230628,183800,395008110,7550,7550,7550,7550,0
|
|
20230628,183700,395008110,7550,7550,7550,7550,0
|
|
20230628,183600,395008110,7550,7550,7550,7550,0
|
|
20230628,183500,395008110,7550,7550,7550,7550,0
|
|
20230628,183400,395008110,7550,7550,7550,7550,0
|
|
20230628,183300,395008110,7550,7550,7550,7550,0
|
|
20230628,183200,395008110,7550,7550,7550,7550,0
|
|
20230628,183100,395008110,7550,7550,7550,7550,2028
|
|
20230628,183000,395008110,7550,7550,7550,7550,0
|
|
20230628,182900,395008110,7550,7550,7550,7550,0
|
|
20230628,182800,395008110,7550,7550,7550,7550,0
|
|
20230628,182700,395008110,7550,7550,7550,7550,0
|
|
20230628,182600,395008110,7550,7550,7550,7550,0
|
|
20230628,182500,395008110,7550,7550,7550,7550,0
|
|
20230628,182400,395008110,7550,7550,7550,7550,0
|
|
20230628,182300,395008110,7550,7550,7550,7550,0
|
|
20230628,182200,395008110,7550,7550,7550,7550,0
|
|
20230628,182100,395008110,7550,7550,7550,7550,0
|
|
20230628,182000,395008110,7550,7550,7550,7550,0
|
|
20230628,181900,395008110,7550,7550,7550,7550,0
|
|
20230628,181800,395008110,7550,7550,7550,7550,0
|
|
20230628,181700,395008110,7550,7550,7550,7550,0
|
|
20230628,181600,395008110,7550,7550,7550,7550,0
|
|
20230628,181500,395008110,7550,7550,7550,7550,0
|
|
20230628,181400,395008110,7550,7550,7550,7550,0
|
|
20230628,181300,395008110,7550,7550,7550,7550,0
|
|
20230628,181200,395008110,7550,7550,7550,7550,0
|
|
20230628,181100,395008110,7550,7550,7550,7550,0
|
|
20230628,181000,395008110,7550,7550,7550,7550,0
|
|
20230628,180900,395008110,7550,7550,7550,7550,0
|
|
20230628,180800,395008110,7550,7550,7550,7550,0
|
|
20230628,180700,395008110,7550,7550,7550,7550,0
|
|
20230628,180600,395008110,7550,7550,7550,7550,0
|
|
20230628,180500,395008110,7550,7550,7550,7550,0
|
|
20230628,180400,395008110,7550,7550,7550,7550,0
|
|
20230628,180300,395008110,7550,7550,7550,7550,0
|
|
20230628,180200,395008110,7550,7550,7550,7550,0
|
|
20230628,180100,395008110,7550,7550,7550,7550,2028
|
|
20230628,180000,395008110,7550,7550,7550,7550,0
|
|
20230628,175900,395008110,7550,7550,7550,7550,0
|
|
20230628,175800,395008110,7550,7550,7550,7550,0
|
|
20230628,175700,395008110,7550,7550,7550,7550,0
|
|
20230628,175600,395008110,7550,7550,7550,7550,0
|
|
20230628,175500,395008110,7550,7550,7550,7550,0
|
|
20230628,175400,395008110,7550,7550,7550,7550,0
|
|
20230628,175300,395008110,7550,7550,7550,7550,0
|
|
20230628,175200,395008110,7550,7550,7550,7550,0
|
|
20230628,175100,395008110,7550,7550,7550,7550,0
|
|
20230628,175000,395008110,7550,7550,7550,7550,0
|
|
20230628,174900,395008110,7550,7550,7550,7550,0
|
|
20230628,174800,395008110,7550,7550,7550,7550,0
|
|
20230628,174700,395008110,7550,7550,7550,7550,0
|
|
20230628,174600,395008110,7550,7550,7550,7550,0
|
|
20230628,174500,395008110,7550,7550,7550,7550,0
|
|
20230628,174400,395008110,7550,7550,7550,7550,0
|
|
20230628,174300,395008110,7550,7550,7550,7550,0
|
|
20230628,174200,395008110,7550,7550,7550,7550,0
|
|
20230628,174100,395008110,7550,7550,7550,7550,0
|
|
20230628,174000,395008110,7550,7550,7550,7550,0
|
|
20230628,173900,395008110,7550,7550,7550,7550,0
|
|
20230628,173800,395008110,7550,7550,7550,7550,0
|
|
20230628,173700,395008110,7550,7550,7550,7550,0
|
|
20230628,173600,395008110,7550,7550,7550,7550,0
|
|
20230628,173500,395008110,7550,7550,7550,7550,0
|
|
20230628,173400,395008110,7550,7550,7550,7550,0
|
|
20230628,173300,395008110,7550,7550,7550,7550,0
|
|
20230628,173200,395008110,7550,7550,7550,7550,0
|
|
20230628,173100,395008110,7550,7550,7550,7550,2028
|
|
20230628,173000,395008110,7550,7550,7550,7550,0
|
|
20230628,172900,395008110,7550,7550,7550,7550,0
|
|
20230628,172800,395008110,7550,7550,7550,7550,0
|
|
20230628,172700,395008110,7550,7550,7550,7550,0
|
|
20230628,172600,395008110,7550,7550,7550,7550,0
|
|
20230628,172500,395008110,7550,7550,7550,7550,0
|
|
20230628,172400,395008110,7550,7550,7550,7550,0
|
|
20230628,172300,395008110,7550,7550,7550,7550,0
|
|
20230628,172200,395008110,7550,7550,7550,7550,0
|
|
20230628,172100,395008110,7550,7550,7550,7550,0
|
|
20230628,172000,395008110,7550,7550,7550,7550,0
|
|
20230628,171900,395008110,7550,7550,7550,7550,0
|
|
20230628,171800,395008110,7550,7550,7550,7550,0
|
|
20230628,171700,395008110,7550,7550,7550,7550,0
|
|
20230628,171600,395008110,7550,7550,7550,7550,0
|
|
20230628,171500,395008110,7550,7550,7550,7550,0
|
|
20230628,171400,395008110,7550,7550,7550,7550,0
|
|
20230628,171300,395008110,7550,7550,7550,7550,0
|
|
20230628,171200,395008110,7550,7550,7550,7550,0
|
|
20230628,171100,395008110,7550,7550,7550,7550,0
|
|
20230628,171000,395008110,7550,7550,7550,7550,0
|
|
20230628,170900,395008110,7550,7550,7550,7550,0
|
|
20230628,170800,395008110,7550,7550,7550,7550,0
|
|
20230628,170700,395008110,7550,7550,7550,7550,0
|
|
20230628,170600,395008110,7550,7550,7550,7550,0
|
|
20230628,170500,395008110,7550,7550,7550,7550,0
|
|
20230628,170400,395008110,7550,7550,7550,7550,0
|
|
20230628,170300,395008110,7550,7550,7550,7550,0
|
|
20230628,170200,395008110,7550,7550,7550,7550,0
|
|
20230628,170100,395008110,7550,7550,7550,7550,2028
|
|
20230628,170000,395008110,7550,7550,7550,7550,0
|
|
20230628,165900,395008110,7550,7550,7550,7550,0
|
|
20230628,165800,395008110,7550,7550,7550,7550,0
|
|
20230628,165700,395008110,7550,7550,7550,7550,0
|
|
20230628,165600,395008110,7550,7550,7550,7550,0
|
|
20230628,165500,395008110,7550,7550,7550,7550,0
|
|
20230628,165400,395008110,7550,7550,7550,7550,0
|
|
20230628,165300,395008110,7550,7550,7550,7550,0
|
|
20230628,165200,395008110,7550,7550,7550,7550,0
|
|
20230628,165100,395008110,7550,7550,7550,7550,0
|
|
20230628,165000,395008110,7550,7550,7550,7550,0
|
|
20230628,164900,395008110,7550,7550,7550,7550,0
|
|
20230628,164800,395008110,7550,7550,7550,7550,0
|
|
20230628,164700,395008110,7550,7550,7550,7550,0
|
|
20230628,164600,395008110,7550,7550,7550,7550,0
|
|
20230628,164500,395008110,7550,7550,7550,7550,0
|
|
20230628,164400,395008110,7550,7550,7550,7550,0
|
|
20230628,164300,395008110,7550,7550,7550,7550,0
|
|
20230628,164200,395008110,7550,7550,7550,7550,0
|
|
20230628,164100,395008110,7550,7550,7550,7550,0
|
|
20230628,164000,395008110,7550,7550,7550,7550,0
|
|
20230628,163900,395008110,7550,7550,7550,7550,0
|
|
20230628,163800,395008110,7550,7550,7550,7550,0
|
|
20230628,163700,395008110,7550,7550,7550,7550,0
|
|
20230628,163600,395008110,7550,7550,7550,7550,0
|
|
20230628,163500,395008110,7550,7550,7550,7550,0
|
|
20230628,163400,395008110,7550,7550,7550,7550,0
|
|
20230628,163300,395008110,7550,7550,7550,7550,0
|
|
20230628,163200,395008110,7550,7550,7550,7550,0
|
|
20230628,163100,395008110,7550,7550,7550,7550,2028
|
|
20230628,163000,395008110,7550,7550,7550,7550,0
|
|
20230628,162900,395008110,7550,7550,7550,7550,0
|
|
20230628,162800,395008110,7550,7550,7550,7550,0
|
|
20230628,162700,395008110,7550,7550,7550,7550,0
|
|
20230628,162600,395008110,7550,7550,7550,7550,0
|
|
20230628,162500,395008110,7550,7550,7550,7550,0
|
|
20230628,162400,395008110,7550,7550,7550,7550,0
|
|
20230628,162300,395008110,7550,7550,7550,7550,0
|
|
20230628,162200,395008110,7550,7550,7550,7550,0
|
|
20230628,162100,395008110,7550,7550,7550,7550,0
|
|
20230628,162000,395008110,7550,7550,7550,7550,0
|
|
20230628,161900,395008110,7550,7550,7550,7550,0
|
|
20230628,161800,395008110,7550,7550,7550,7550,0
|
|
20230628,161700,395008110,7550,7550,7550,7550,0
|
|
20230628,161600,395008110,7550,7550,7550,7550,0
|
|
20230628,161500,395008110,7550,7550,7550,7550,0
|
|
20230628,161400,395008110,7550,7550,7550,7550,0
|
|
20230628,161300,395008110,7550,7550,7550,7550,0
|
|
20230628,161200,395008110,7550,7550,7550,7550,0
|
|
20230628,161100,395008110,7550,7550,7550,7550,0
|
|
20230628,161000,395008110,7550,7550,7550,7550,0
|
|
20230628,160900,395008110,7550,7550,7550,7550,0
|
|
20230628,160800,395008110,7550,7550,7550,7550,0
|
|
20230628,160700,395008110,7550,7550,7550,7550,0
|
|
20230628,160600,395008110,7550,7550,7550,7550,0
|
|
20230628,160500,395008110,7550,7550,7550,7550,0
|
|
20230628,160400,395008110,7550,7550,7550,7550,0
|
|
20230628,160300,395008110,7550,7550,7550,7550,0
|
|
20230628,160200,395008110,7550,7550,7550,7550,0
|
|
20230628,160100,395008110,7550,7550,7550,7550,2028
|
|
20230628,160000,395008110,7550,7550,7550,7550,0
|
|
20230628,155900,395008110,7550,7550,7550,7550,0
|
|
20230628,155800,395008110,7550,7550,7550,7550,0
|
|
20230628,155700,395008110,7550,7550,7550,7550,0
|
|
20230628,155600,395008110,7550,7550,7550,7550,0
|
|
20230628,155500,395008110,7550,7550,7550,7550,0
|
|
20230628,155400,395008110,7550,7550,7550,7550,0
|
|
20230628,155300,395008110,7550,7550,7550,7550,0
|
|
20230628,155200,395008110,7550,7550,7550,7550,0
|
|
20230628,155100,395008110,7550,7550,7550,7550,0
|
|
20230628,155000,395008110,7550,7550,7550,7550,0
|
|
20230628,154900,395008110,7550,7550,7550,7550,0
|
|
20230628,154800,395008110,7550,7550,7550,7550,0
|
|
20230628,154700,395008110,7550,7550,7550,7550,0
|
|
20230628,154600,395008110,7550,7550,7550,7550,0
|
|
20230628,154500,395008110,7550,7550,7550,7550,0
|
|
20230628,154400,395008110,7550,7550,7550,7550,0
|
|
20230628,154300,395008110,7550,7550,7550,7550,0
|
|
20230628,154200,395008110,7550,7550,7550,7550,0
|
|
20230628,154100,395008110,7550,7550,7550,7550,0
|
|
20230628,154000,395008110,7550,7550,7550,7550,0
|
|
20230628,153900,395008110,7550,7550,7550,7550,0
|
|
20230628,153800,395008110,7550,7550,7550,7550,0
|
|
20230628,153700,395008110,7550,7550,7550,7550,0
|
|
20230628,153600,395008110,7550,7550,7550,7550,0
|
|
20230628,153500,395008110,7550,7550,7550,7550,0
|
|
20230628,153400,395008110,7550,7550,7550,7550,0
|
|
20230628,153300,395008110,7550,7550,7550,7550,0
|
|
20230628,153200,395008110,7550,7550,7550,7550,0
|
|
20230628,153100,395008110,7550,7550,7550,7550,2028
|
|
20230628,153000,395008110,7550,7550,7550,7550,2028
|
|
20230628,152900,379696710,7480,7480,7480,7480,0
|
|
20230628,152800,379696710,7480,7480,7480,7480,0
|
|
20230628,152700,379696710,7480,7480,7480,7480,0
|
|
20230628,152600,379696710,7480,7480,7480,7480,0
|
|
20230628,152500,379696710,7480,7480,7480,7480,0
|
|
20230628,152400,379696710,7480,7480,7480,7480,0
|
|
20230628,152300,379696710,7480,7480,7480,7480,0
|
|
20230628,152200,379696710,7480,7480,7480,7480,0
|
|
20230628,152100,379696710,7480,7480,7480,7480,0
|
|
20230628,152000,379696710,7480,7480,7480,7480,0
|
|
20230628,151900,379696710,7480,7480,7480,7480,26
|
|
20230628,151800,379502230,7460,7470,7480,7460,1746
|
|
20230628,151700,366471440,7470,7480,7480,7470,94
|
|
20230628,151600,365768760,7480,7480,7480,7480,107
|
|
20230628,151500,364968400,7480,7470,7480,7470,210
|
|
20230628,151400,363397720,7470,7480,7480,7470,105
|
|
20230628,151300,362612340,7480,7480,7480,7480,75
|
|
20230628,151200,362051340,7480,7480,7480,7480,6
|
|
20230628,151100,362006460,7490,7480,7490,7480,7
|
|
20230628,151000,361954090,7480,7490,7490,7480,123
|
|
20230628,150900,361032830,7500,7500,7500,7500,0
|
|
20230628,150800,361032830,7500,7500,7500,7500,133
|
|
20230628,150700,360035330,7490,7500,7500,7490,164
|
|
20230628,150600,358806000,7500,7500,7500,7500,0
|
|
20230628,150500,358806000,7500,7500,7500,7500,13
|
|
20230628,150400,358708500,7490,7500,7500,7490,75
|
|
20230628,150300,358146670,7500,7500,7500,7500,2
|
|
20230628,150200,358131670,7490,7490,7490,7490,0
|
|
20230628,150100,358131670,7490,7490,7490,7490,72
|
|
20230628,150000,357592390,7500,7490,7500,7490,175
|
|
20230628,145900,356280340,7490,7490,7490,7490,0
|
|
20230628,145800,356280340,7490,7470,7490,7470,401
|
|
20230628,145700,353278270,7500,7500,7500,7500,1000
|
|
20230628,145600,345778270,7470,7470,7470,7470,0
|
|
20230628,145500,345778270,7470,7470,7470,7470,267
|
|
20230628,145400,343783780,7470,7470,7470,7470,0
|
|
20230628,145300,343783780,7470,7480,7480,7470,213
|
|
20230628,145200,342192000,7480,7480,7480,7480,357
|
|
20230628,145100,339521640,7480,7480,7480,7480,7
|
|
20230628,145000,339469280,7480,7480,7480,7480,0
|
|
20230628,144900,339469280,7480,7480,7480,7480,67
|
|
20230628,144800,338968120,7480,7480,7480,7480,52
|
|
20230628,144700,338579160,7480,7490,7490,7480,119
|
|
20230628,144600,337688580,7490,7490,7490,7490,39
|
|
20230628,144500,337396470,7490,7490,7490,7490,67
|
|
20230628,144400,336894640,7480,7480,7480,7480,0
|
|
20230628,144300,336894640,7480,7480,7480,7480,4
|
|
20230628,144200,336864720,7480,7480,7480,7480,72
|
|
20230628,144100,336326160,7480,7480,7480,7480,0
|
|
20230628,144000,336326160,7480,7480,7480,7480,0
|
|
20230628,143900,336326160,7480,7500,7500,7480,567
|
|
20230628,143800,332080290,7500,7500,7500,7500,0
|
|
20230628,143700,332080290,7500,7500,7500,7500,0
|
|
20230628,143600,332080290,7500,7500,7500,7500,67
|
|
20230628,143500,331577790,7510,7510,7510,7510,211
|
|
20230628,143400,329993180,7510,7510,7510,7510,0
|
|
20230628,143300,329993180,7510,7490,7510,7490,67
|
|
20230628,143200,329491330,7510,7510,7510,7510,1
|
|
20230628,143100,329483820,7510,7490,7510,7490,444
|
|
20230628,143000,326158240,7490,7490,7490,7490,67
|
|
20230628,142900,325656410,7520,7500,7520,7490,61
|
|
20230628,142800,325198990,7490,7490,7490,7490,40
|
|
20230628,142700,324899390,7500,7500,7500,7500,53
|
|
20230628,142600,324501890,7500,7500,7500,7500,0
|
|
20230628,142500,324501890,7500,7500,7500,7500,0
|
|
20230628,142400,324501890,7500,7510,7510,7490,137
|
|
20230628,142300,323475050,7500,7500,7500,7500,0
|
|
20230628,142200,323475050,7500,7500,7500,7500,0
|
|
20230628,142100,323475050,7500,7490,7500,7490,70
|
|
20230628,142000,322950720,7490,7490,7490,7490,0
|
|
20230628,141900,322950720,7490,7490,7490,7490,1
|
|
20230628,141800,322943230,7520,7480,7520,7480,68
|
|
20230628,141700,322434550,7520,7520,7520,7520,1
|
|
20230628,141600,322427030,7480,7480,7480,7480,0
|
|
20230628,141500,322427030,7480,7490,7490,7480,510
|
|
20230628,141400,318611140,7490,7490,7490,7490,67
|
|
20230628,141300,318109310,7530,7530,7530,7530,0
|
|
20230628,141200,318109310,7530,7530,7530,7530,1
|
|
20230628,141100,318101780,7490,7490,7490,7490,67
|
|
20230628,141000,317599950,7530,7530,7530,7530,0
|
|
20230628,140900,317599950,7530,7530,7530,7530,1
|
|
20230628,140800,317592420,7490,7530,7530,7490,70
|
|
20230628,140700,317068000,7510,7510,7510,7510,240
|
|
20230628,140600,315265600,7510,7480,7510,7480,3
|
|
20230628,140500,315243130,7480,7480,7480,7480,67
|
|
20230628,140400,314741970,7480,7490,7490,7480,1657
|
|
20230628,140300,302341040,7500,7510,7510,7500,1583
|
|
20230628,140200,290465950,7510,7510,7510,7510,67
|
|
20230628,140100,289962780,7510,7510,7510,7510,0
|
|
20230628,140000,289962780,7510,7510,7510,7510,0
|
|
20230628,135900,289962780,7510,7510,7510,7510,67
|
|
20230628,135800,289459610,7510,7510,7510,7510,0
|
|
20230628,135700,289459610,7510,7510,7510,7510,0
|
|
20230628,135600,289459610,7510,7510,7510,7510,67
|
|
20230628,135500,288956440,7510,7510,7510,7510,0
|
|
20230628,135400,288956440,7510,7510,7510,7510,0
|
|
20230628,135300,288956440,7510,7510,7510,7510,67
|
|
20230628,135200,288453270,7530,7530,7530,7530,1
|
|
20230628,135100,288445740,7510,7510,7510,7510,0
|
|
20230628,135000,288445740,7510,7510,7510,7510,66
|
|
20230628,134900,287950080,7510,7510,7510,7510,499
|
|
20230628,134800,284202590,7510,7510,7510,7510,0
|
|
20230628,134700,284202590,7510,7510,7510,7510,67
|
|
20230628,134600,283699420,7530,7530,7530,7530,15
|
|
20230628,134500,283586470,7510,7510,7510,7510,10
|
|
20230628,134400,283511370,7530,7530,7530,7530,20
|
|
20230628,134300,283360770,7510,7510,7510,7510,67
|
|
20230628,134200,282857600,7510,7510,7510,7510,0
|
|
20230628,134100,282857600,7510,7510,7510,7510,0
|
|
20230628,134000,282857600,7510,7510,7510,7510,67
|
|
20230628,133900,282354430,7510,7510,7510,7510,0
|
|
20230628,133800,282354430,7510,7510,7510,7510,0
|
|
20230628,133700,282354430,7510,7510,7510,7510,120
|
|
20230628,133600,281453230,7510,7510,7510,7510,0
|
|
20230628,133500,281453230,7510,7510,7510,7510,0
|
|
20230628,133400,281453230,7510,7510,7510,7510,607
|
|
20230628,133300,276894660,7530,7530,7530,7530,200
|
|
20230628,133200,275388660,7510,7510,7510,7510,49
|
|
20230628,133100,275020670,7510,7510,7510,7510,67
|
|
20230628,133000,274517500,7520,7520,7520,7520,0
|
|
20230628,132900,274517500,7520,7520,7520,7520,39
|
|
20230628,132800,274224220,7510,7510,7510,7510,67
|
|
20230628,132700,273721050,7510,7510,7510,7510,148
|
|
20230628,132600,272609570,7510,7510,7510,7510,144
|
|
20230628,132500,271528130,7510,7510,7510,7510,67
|
|
20230628,132400,271024960,7530,7530,7530,7530,0
|
|
20230628,132300,271024960,7530,7530,7530,7530,1
|
|
20230628,132200,271017430,7510,7510,7510,7510,67
|
|
20230628,132100,270514260,7510,7510,7510,7510,0
|
|
20230628,132000,270514260,7510,7510,7510,7510,0
|
|
20230628,131900,270514260,7510,7510,7510,7510,67
|
|
20230628,131800,270011090,7510,7520,7520,7510,279
|
|
20230628,131700,267914750,7520,7520,7520,7520,0
|
|
20230628,131600,267914750,7520,7520,7520,7520,454
|
|
20230628,131500,264500670,7520,7520,7520,7520,85
|
|
20230628,131400,263861470,7530,7530,7530,7530,3
|
|
20230628,131300,263838880,7530,7530,7530,7530,60
|
|
20230628,131200,263387080,7530,7530,7530,7530,5
|
|
20230628,131100,263349430,7530,7530,7530,7530,2
|
|
20230628,131000,263334370,7530,7530,7530,7530,0
|
|
20230628,130900,263334370,7530,7530,7530,7530,67
|
|
20230628,130800,262829860,7520,7520,7520,7520,0
|
|
20230628,130700,262829860,7520,7520,7520,7520,0
|
|
20230628,130600,262829860,7520,7520,7520,7520,103
|
|
20230628,130500,262055300,7550,7550,7550,7550,0
|
|
20230628,130400,262055300,7550,7540,7550,7540,2
|
|
20230628,130300,262040210,7520,7530,7550,7520,69
|
|
20230628,130200,261521290,7520,7520,7520,7520,517
|
|
20230628,130100,257633450,7530,7530,7530,7530,0
|
|
20230628,130000,257633450,7530,7530,7530,7530,316
|
|
20230628,125900,255253970,7530,7530,7530,7530,630
|
|
20230628,125800,250510070,7530,7530,7530,7530,0
|
|
20230628,125700,250510070,7530,7540,7540,7530,87
|
|
20230628,125600,249854760,7530,7530,7530,7530,0
|
|
20230628,125500,249854760,7530,7530,7530,7530,100
|
|
20230628,125400,249101760,7530,7530,7530,7530,67
|
|
20230628,125300,248597250,7530,7530,7530,7530,0
|
|
20230628,125200,248597250,7530,7530,7530,7530,0
|
|
20230628,125100,248597250,7530,7530,7530,7530,68
|
|
20230628,125000,248085210,7530,7530,7530,7530,0
|
|
20230628,124900,248085210,7530,7530,7530,7530,0
|
|
20230628,124800,248085210,7530,7530,7530,7530,68
|
|
20230628,124700,247573170,7530,7530,7530,7530,0
|
|
20230628,124600,247573170,7530,7530,7530,7530,0
|
|
20230628,124500,247573170,7530,7530,7530,7530,25
|
|
20230628,124400,247384920,7520,7550,7550,7520,68
|
|
20230628,124300,246873530,7530,7530,7530,7530,0
|
|
20230628,124200,246873530,7530,7530,7530,7530,53
|
|
20230628,124100,246474440,7530,7530,7530,7530,67
|
|
20230628,124000,245969930,7520,7520,7520,7520,0
|
|
20230628,123900,245969930,7520,7520,7520,7520,0
|
|
20230628,123800,245969930,7520,7560,7560,7520,68
|
|
20230628,123700,245458530,7520,7520,7520,7520,0
|
|
20230628,123600,245458530,7520,7520,7520,7520,0
|
|
20230628,123500,245458530,7520,7520,7520,7520,68
|
|
20230628,123400,244947170,7510,7550,7550,7510,86
|
|
20230628,123300,244301240,7510,7510,7510,7510,50
|
|
20230628,123200,243925740,7510,7560,7560,7510,70
|
|
20230628,123100,243399890,7520,7520,7520,7520,0
|
|
20230628,123000,243399890,7520,7520,7520,7520,10
|
|
20230628,122900,243324690,7510,7510,7510,7510,67
|
|
20230628,122800,242821520,7560,7510,7560,7510,22
|
|
20230628,122700,242656200,7510,7510,7510,7510,0
|
|
20230628,122600,242656200,7510,7510,7510,7510,67
|
|
20230628,122500,242153030,7510,7510,7510,7510,900
|
|
20230628,122400,235394030,7510,7510,7510,7510,0
|
|
20230628,122300,235394030,7510,7510,7510,7510,66
|
|
20230628,122200,234898370,7510,7510,7510,7510,0
|
|
20230628,122100,234898370,7510,7510,7510,7510,0
|
|
20230628,122000,234898370,7510,7510,7510,7510,67
|
|
20230628,121900,234395200,7530,7530,7530,7530,26
|
|
20230628,121800,234199420,7580,7540,7580,7510,4625
|
|
20230628,121700,199426000,7540,7550,7550,7540,1067
|
|
20230628,121600,191380100,7580,7580,7580,7580,0
|
|
20230628,121500,191380100,7580,7580,7580,7580,0
|
|
20230628,121400,191380100,7580,7580,7580,7580,3
|
|
20230628,121300,191357360,7550,7550,7550,7550,73
|
|
20230628,121200,190806210,7550,7550,7550,7550,0
|
|
20230628,121100,190806210,7550,7550,7550,7550,1
|
|
20230628,121000,190798660,7550,7560,7560,7550,132
|
|
20230628,120900,189801410,7560,7560,7560,7560,0
|
|
20230628,120800,189801410,7560,7560,7560,7560,0
|
|
20230628,120700,189801410,7560,7560,7560,7560,2
|
|
20230628,120600,189786290,7550,7550,7550,7550,0
|
|
20230628,120500,189786290,7550,7550,7550,7550,8
|
|
20230628,120400,189725890,7550,7550,7550,7550,59
|
|
20230628,120300,189280440,7550,7550,7550,7550,0
|
|
20230628,120200,189280440,7550,7550,7550,7550,6
|
|
20230628,120100,189235140,7550,7550,7550,7550,67
|
|
20230628,120000,188729290,7550,7550,7550,7550,0
|
|
20230628,115900,188729290,7550,7550,7550,7550,29
|
|
20230628,115800,188510340,7550,7550,7550,7550,38
|
|
20230628,115700,188223440,7550,7550,7550,7550,268
|
|
20230628,115600,186200040,7550,7550,7550,7550,0
|
|
20230628,115500,186200040,7550,7550,7550,7550,67
|
|
20230628,115400,185694190,7550,7550,7550,7550,0
|
|
20230628,115300,185694190,7550,7550,7550,7550,0
|
|
20230628,115200,185694190,7550,7550,7550,7550,67
|
|
20230628,115100,185188340,7580,7580,7580,7580,13
|
|
20230628,115000,185089800,7550,7550,7550,7550,0
|
|
20230628,114900,185089800,7550,7550,7550,7550,67
|
|
20230628,114800,184583950,7550,7550,7550,7550,0
|
|
20230628,114700,184583950,7550,7550,7550,7550,0
|
|
20230628,114600,184583950,7550,7550,7550,7550,67
|
|
20230628,114500,184078100,7540,7540,7540,7540,0
|
|
20230628,114400,184078100,7540,7540,7540,7540,0
|
|
20230628,114300,184078100,7540,7540,7540,7540,0
|
|
20230628,114200,184078100,7540,7540,7540,7540,67
|
|
20230628,114100,183572920,7550,7550,7550,7550,0
|
|
20230628,114000,183572920,7550,7550,7550,7550,0
|
|
20230628,113900,183572920,7550,7550,7550,7550,66
|
|
20230628,113800,183074620,7540,7540,7540,7540,0
|
|
20230628,113700,183074620,7540,7540,7540,7540,0
|
|
20230628,113600,183074620,7540,7540,7540,7540,68
|
|
20230628,113500,182561900,7540,7540,7540,7540,50
|
|
20230628,113400,182184900,7540,7540,7540,7540,0
|
|
20230628,113300,182184900,7540,7550,7550,7530,1815
|
|
20230628,113200,168508180,7560,7560,7560,7560,56
|
|
20230628,113100,168084820,7560,7560,7560,7560,0
|
|
20230628,113000,168084820,7560,7560,7560,7560,12
|
|
20230628,112900,167994100,7560,7560,7560,7560,1
|
|
20230628,112800,167986540,7540,7540,7540,7540,0
|
|
20230628,112700,167986540,7540,7540,7540,7540,67
|
|
20230628,112600,167481360,7540,7540,7540,7540,0
|
|
20230628,112500,167481360,7540,7540,7540,7540,0
|
|
20230628,112400,167481360,7540,7540,7540,7540,118
|
|
20230628,112300,166591640,7550,7550,7550,7550,2
|
|
20230628,112200,166576540,7570,7570,7570,7570,5
|
|
20230628,112100,166538690,7530,7530,7530,7530,67
|
|
20230628,112000,166034180,7590,7580,7590,7580,7
|
|
20230628,111900,165981070,7530,7540,7540,7530,500
|
|
20230628,111800,162215730,7530,7530,7530,7530,67
|
|
20230628,111700,161711220,7560,7560,7560,7560,0
|
|
20230628,111600,161711220,7560,7560,7560,7560,0
|
|
20230628,111500,161711220,7560,7540,7560,7530,104
|
|
20230628,111400,160926620,7540,7540,7540,7540,0
|
|
20230628,111300,160926620,7540,7540,7540,7540,60
|
|
20230628,111200,160474220,7540,7540,7540,7540,0
|
|
20230628,111100,160474220,7540,7540,7540,7540,8
|
|
20230628,111000,160413900,7540,7540,7540,7540,0
|
|
20230628,110900,160413900,7540,7550,7550,7540,1249
|
|
20230628,110800,150993730,7550,7550,7550,7550,67
|
|
20230628,110700,150487880,7550,7550,7550,7550,0
|
|
20230628,110600,150487880,7550,7540,7550,7540,82
|
|
20230628,110500,149868880,7550,7550,7550,7550,15
|
|
20230628,110400,149755630,7550,7550,7550,7550,5
|
|
20230628,110300,149717880,7550,7550,7550,7550,47
|
|
20230628,110200,149363030,7550,7550,7550,7550,20
|
|
20230628,110100,149212030,7580,7580,7580,7580,211
|
|
20230628,110000,147612650,7550,7550,7550,7550,0
|
|
20230628,105900,147612650,7550,7590,7590,7550,68
|
|
20230628,105800,147099210,7610,7580,7610,7580,85
|
|
20230628,105700,146454390,7540,7540,7540,7540,100
|
|
20230628,105600,145700390,7540,7540,7540,7540,66
|
|
20230628,105500,145202750,7540,7540,7540,7540,10
|
|
20230628,105400,145127350,7570,7570,7570,7570,10
|
|
20230628,105300,145051650,7580,7580,7580,7580,30
|
|
20230628,105200,144824250,7590,7590,7590,7590,0
|
|
20230628,105100,144824250,7590,7540,7590,7530,182
|
|
20230628,105000,143450040,7530,7570,7570,7530,638
|
|
20230628,104900,138639300,7570,7570,7570,7570,0
|
|
20230628,104800,138639300,7570,7570,7570,7570,70
|
|
20230628,104700,138109400,7570,7570,7570,7570,492
|
|
20230628,104600,134384960,7570,7590,7590,7570,48
|
|
20230628,104500,134020960,7610,7600,7610,7600,744
|
|
20230628,104400,128365900,7600,7600,7600,7600,0
|
|
20230628,104300,128365900,7600,7600,7600,7600,520
|
|
20230628,104200,124413900,7600,7610,7610,7600,310
|
|
20230628,104100,122057800,7610,7610,7610,7610,0
|
|
20230628,104000,122057800,7610,7610,7610,7610,175
|
|
20230628,103900,120726050,7610,7610,7610,7610,293
|
|
20230628,103800,118496320,7600,7620,7620,7600,1303
|
|
20230628,103700,108577810,7630,7630,7630,7620,460
|
|
20230628,103600,105069080,7640,7640,7640,7640,18
|
|
20230628,103500,104931560,7650,7640,7650,7640,60
|
|
20230628,103400,104473150,7640,7640,7640,7640,8
|
|
20230628,103300,104412030,7650,7650,7650,7650,0
|
|
20230628,103200,104412030,7650,7650,7650,7650,200
|
|
20230628,103100,102882030,7650,7650,7650,7650,19
|
|
20230628,103000,102736680,7650,7650,7650,7640,41
|
|
20230628,102900,102423130,7640,7640,7640,7640,0
|
|
20230628,102800,102423130,7640,7640,7640,7640,0
|
|
20230628,102700,102423130,7640,7640,7640,7640,3
|
|
20230628,102600,102400210,7660,7660,7660,7660,0
|
|
20230628,102500,102400210,7660,7660,7660,7660,0
|
|
20230628,102400,102400210,7660,7650,7670,7650,273
|
|
20230628,102300,100309490,7640,7640,7640,7640,67
|
|
20230628,102200,99797610,7630,7630,7630,7630,67
|
|
20230628,102100,99286400,7630,7620,7630,7620,345
|
|
20230628,102000,96654350,7620,7620,7620,7620,0
|
|
20230628,101900,96654350,7620,7620,7620,7620,0
|
|
20230628,101800,96654350,7620,7630,7630,7620,500
|
|
20230628,101700,92844300,7620,7620,7620,7620,0
|
|
20230628,101600,92844300,7620,7630,7630,7620,1095
|
|
20230628,101500,84500200,7660,7660,7660,7660,0
|
|
20230628,101400,84500200,7660,7660,7660,7660,9
|
|
20230628,101300,84431260,7680,7630,7680,7630,277
|
|
20230628,101200,82308240,7620,7630,7630,7620,1875
|
|
20230628,101100,68002050,7620,7620,7620,7620,0
|
|
20230628,101000,68002050,7620,7620,7620,7620,20
|
|
20230628,100900,67849650,7620,7650,7650,7620,278
|
|
20230628,100800,65729520,7640,7650,7650,7640,441
|
|
20230628,100700,62357130,7680,7660,7680,7660,1000
|
|
20230628,100600,54681210,7660,7660,7660,7660,0
|
|
20230628,100500,54681210,7660,7660,7660,7660,735
|
|
20230628,100400,49051110,7670,7670,7670,7670,10
|
|
20230628,100300,48974410,7670,7670,7670,7670,0
|
|
20230628,100200,48974410,7670,7670,7670,7670,0
|
|
20230628,100100,48974410,7670,7670,7670,7670,214
|
|
20230628,100000,47333030,7680,7680,7680,7680,27
|
|
20230628,095900,47125670,7680,7690,7690,7670,884
|
|
20230628,095800,40341650,7680,7680,7680,7680,10
|
|
20230628,095700,40264850,7690,7690,7690,7690,0
|
|
20230628,095600,40264850,7690,7710,7710,7690,242
|
|
20230628,095500,38403370,7710,7710,7710,7710,130
|
|
20230628,095400,37401070,7710,7710,7710,7710,3
|
|
20230628,095300,37377940,7710,7710,7710,7710,10
|
|
20230628,095200,37300840,7710,7710,7710,7710,0
|
|
20230628,095100,37300840,7710,7710,7710,7710,0
|
|
20230628,095000,37300840,7710,7710,7710,7710,0
|
|
20230628,094900,37300840,7710,7710,7710,7710,1
|
|
20230628,094800,37293130,7710,7710,7710,7710,1
|
|
20230628,094700,37285420,7710,7710,7710,7710,0
|
|
20230628,094600,37285420,7710,7700,7710,7700,524
|
|
20230628,094500,33249230,7710,7710,7710,7710,0
|
|
20230628,094400,33249230,7710,7710,7710,7710,482
|
|
20230628,094300,29533010,7760,7760,7760,7760,0
|
|
20230628,094200,29533010,7760,7760,7760,7760,0
|
|
20230628,094100,29533010,7760,7750,7760,7750,2
|
|
20230628,094000,29517500,7760,7720,7760,7720,10
|
|
20230628,093900,29440140,7710,7720,7720,7710,24
|
|
20230628,093800,29254900,7750,7750,7750,7750,0
|
|
20230628,093700,29254900,7750,7750,7750,7750,100
|
|
20230628,093600,28479900,7760,7760,7760,7760,0
|
|
20230628,093500,28479900,7760,7740,7760,7740,1212
|
|
20230628,093400,19099000,7740,7740,7740,7740,0
|
|
20230628,093300,19099000,7740,7710,7740,7710,11
|
|
20230628,093200,19014160,7760,7760,7760,7760,0
|
|
20230628,093100,19014160,7760,7760,7760,7760,0
|
|
20230628,093000,19014160,7760,7760,7760,7760,300
|
|
20230628,092900,16686160,7760,7730,7760,7730,500
|
|
20230628,092800,12806490,7730,7730,7730,7730,1
|
|
20230628,092700,12798760,7700,7700,7700,7700,0
|
|
20230628,092600,12798760,7700,7700,7700,7700,0
|
|
20230628,092500,12798760,7700,7690,7700,7690,100
|
|
20230628,092400,12029530,7690,7690,7690,7690,0
|
|
20230628,092300,12029530,7690,7690,7690,7690,100
|
|
20230628,092200,11260530,7690,7690,7690,7690,1
|
|
20230628,092100,11252840,7680,7680,7680,7680,0
|
|
20230628,092000,11252840,7680,7700,7700,7680,850
|
|
20230628,091900,4715090,7700,7700,7700,7700,0
|
|
20230628,091800,4715090,7700,7700,7700,7700,0
|
|
20230628,091700,4715090,7700,7700,7700,7700,0
|
|
20230628,091600,4715090,7700,7700,7700,7700,99
|
|
20230628,091500,3952790,7700,7710,7710,7700,50
|
|
20230628,091400,3567690,7760,7760,7760,7760,0
|
|
20230628,091300,3567690,7760,7760,7760,7760,2
|
|
20230628,091200,3552170,7710,7710,7710,7710,33
|
|
20230628,091100,3297740,7710,7710,7710,7710,0
|
|
20230628,091000,3297740,7710,7710,7710,7710,40
|
|
20230628,090900,2989340,7710,7730,7730,7710,160
|
|
20230628,090800,1754480,7800,7800,7800,7800,0
|
|
20230628,090700,1754480,7800,7800,7800,7800,0
|
|
20230628,090600,1754480,7800,7750,7800,7750,135
|
|
20230628,090500,704430,7750,7740,7750,7740,40
|
|
20230628,090400,394740,7740,7740,7740,7740,0
|
|
20230628,090300,394740,7740,7740,7740,7740,0
|
|
20230628,090200,394740,7740,7740,7740,7740,0
|
|
20230628,090100,394740,7740,7740,7740,7740,37
|
|
20230628,090000,108360,7740,7740,7740,7740,14
|