662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195900,556590740,16010,16010,16010,16010,1350
|
|
20230628,195800,556590740,16010,16010,16010,16010,0
|
|
20230628,195700,556590740,16010,16010,16010,16010,0
|
|
20230628,195600,556590740,16010,16010,16010,16010,0
|
|
20230628,195500,556590740,16010,16010,16010,16010,0
|
|
20230628,195400,556590740,16010,16010,16010,16010,0
|
|
20230628,195300,556590740,16010,16010,16010,16010,0
|
|
20230628,195200,556590740,16010,16010,16010,16010,0
|
|
20230628,195100,556590740,16010,16010,16010,16010,0
|
|
20230628,195000,556590740,16010,16010,16010,16010,0
|
|
20230628,194900,556590740,16010,16010,16010,16010,0
|
|
20230628,194800,556590740,16010,16010,16010,16010,0
|
|
20230628,194700,556590740,16010,16010,16010,16010,0
|
|
20230628,194600,556590740,16010,16010,16010,16010,0
|
|
20230628,194500,556590740,16010,16010,16010,16010,0
|
|
20230628,194400,556590740,16010,16010,16010,16010,0
|
|
20230628,194300,556590740,16010,16010,16010,16010,0
|
|
20230628,194200,556590740,16010,16010,16010,16010,0
|
|
20230628,194100,556590740,16010,16010,16010,16010,0
|
|
20230628,194000,556590740,16010,16010,16010,16010,0
|
|
20230628,193900,556590740,16010,16010,16010,16010,0
|
|
20230628,193800,556590740,16010,16010,16010,16010,0
|
|
20230628,193700,556590740,16010,16010,16010,16010,0
|
|
20230628,193600,556590740,16010,16010,16010,16010,0
|
|
20230628,193500,556590740,16010,16010,16010,16010,0
|
|
20230628,193400,556590740,16010,16010,16010,16010,0
|
|
20230628,193300,556590740,16010,16010,16010,16010,0
|
|
20230628,193200,556590740,16010,16010,16010,16010,0
|
|
20230628,193100,556590740,16010,16010,16010,16010,0
|
|
20230628,193000,556590740,16010,16010,16010,16010,0
|
|
20230628,192900,556590740,16010,16010,16010,16010,1350
|
|
20230628,192800,556590740,16010,16010,16010,16010,0
|
|
20230628,192700,556590740,16010,16010,16010,16010,0
|
|
20230628,192600,556590740,16010,16010,16010,16010,0
|
|
20230628,192500,556590740,16010,16010,16010,16010,0
|
|
20230628,192400,556590740,16010,16010,16010,16010,0
|
|
20230628,192300,556590740,16010,16010,16010,16010,0
|
|
20230628,192200,556590740,16010,16010,16010,16010,0
|
|
20230628,192100,556590740,16010,16010,16010,16010,0
|
|
20230628,192000,556590740,16010,16010,16010,16010,0
|
|
20230628,191900,556590740,16010,16010,16010,16010,0
|
|
20230628,191800,556590740,16010,16010,16010,16010,0
|
|
20230628,191700,556590740,16010,16010,16010,16010,0
|
|
20230628,191600,556590740,16010,16010,16010,16010,0
|
|
20230628,191500,556590740,16010,16010,16010,16010,0
|
|
20230628,191400,556590740,16010,16010,16010,16010,0
|
|
20230628,191300,556590740,16010,16010,16010,16010,0
|
|
20230628,191200,556590740,16010,16010,16010,16010,0
|
|
20230628,191100,556590740,16010,16010,16010,16010,0
|
|
20230628,191000,556590740,16010,16010,16010,16010,0
|
|
20230628,190900,556590740,16010,16010,16010,16010,0
|
|
20230628,190800,556590740,16010,16010,16010,16010,0
|
|
20230628,190700,556590740,16010,16010,16010,16010,0
|
|
20230628,190600,556590740,16010,16010,16010,16010,0
|
|
20230628,190500,556590740,16010,16010,16010,16010,0
|
|
20230628,190400,556590740,16010,16010,16010,16010,0
|
|
20230628,190300,556590740,16010,16010,16010,16010,0
|
|
20230628,190200,556590740,16010,16010,16010,16010,0
|
|
20230628,190100,556590740,16010,16010,16010,16010,0
|
|
20230628,190000,556590740,16010,16010,16010,16010,0
|
|
20230628,185900,556590740,16010,16010,16010,16010,1350
|
|
20230628,185800,556590740,16010,16010,16010,16010,0
|
|
20230628,185700,556590740,16010,16010,16010,16010,0
|
|
20230628,185600,556590740,16010,16010,16010,16010,0
|
|
20230628,185500,556590740,16010,16010,16010,16010,0
|
|
20230628,185400,556590740,16010,16010,16010,16010,0
|
|
20230628,185300,556590740,16010,16010,16010,16010,0
|
|
20230628,185200,556590740,16010,16010,16010,16010,0
|
|
20230628,185100,556590740,16010,16010,16010,16010,0
|
|
20230628,185000,556590740,16010,16010,16010,16010,0
|
|
20230628,184900,556590740,16010,16010,16010,16010,0
|
|
20230628,184800,556590740,16010,16010,16010,16010,0
|
|
20230628,184700,556590740,16010,16010,16010,16010,0
|
|
20230628,184600,556590740,16010,16010,16010,16010,0
|
|
20230628,184500,556590740,16010,16010,16010,16010,0
|
|
20230628,184400,556590740,16010,16010,16010,16010,0
|
|
20230628,184300,556590740,16010,16010,16010,16010,0
|
|
20230628,184200,556590740,16010,16010,16010,16010,0
|
|
20230628,184100,556590740,16010,16010,16010,16010,0
|
|
20230628,184000,556590740,16010,16010,16010,16010,0
|
|
20230628,183900,556590740,16010,16010,16010,16010,0
|
|
20230628,183800,556590740,16010,16010,16010,16010,0
|
|
20230628,183700,556590740,16010,16010,16010,16010,0
|
|
20230628,183600,556590740,16010,16010,16010,16010,0
|
|
20230628,183500,556590740,16010,16010,16010,16010,0
|
|
20230628,183400,556590740,16010,16010,16010,16010,0
|
|
20230628,183300,556590740,16010,16010,16010,16010,0
|
|
20230628,183200,556590740,16010,16010,16010,16010,0
|
|
20230628,183100,556590740,16010,16010,16010,16010,0
|
|
20230628,183000,556590740,16010,16010,16010,16010,0
|
|
20230628,182900,556590740,16010,16010,16010,16010,1350
|
|
20230628,182800,556590740,16010,16010,16010,16010,0
|
|
20230628,182700,556590740,16010,16010,16010,16010,0
|
|
20230628,182600,556590740,16010,16010,16010,16010,0
|
|
20230628,182500,556590740,16010,16010,16010,16010,0
|
|
20230628,182400,556590740,16010,16010,16010,16010,0
|
|
20230628,182300,556590740,16010,16010,16010,16010,0
|
|
20230628,182200,556590740,16010,16010,16010,16010,0
|
|
20230628,182100,556590740,16010,16010,16010,16010,0
|
|
20230628,182000,556590740,16010,16010,16010,16010,0
|
|
20230628,181900,556590740,16010,16010,16010,16010,0
|
|
20230628,181800,556590740,16010,16010,16010,16010,0
|
|
20230628,181700,556590740,16010,16010,16010,16010,0
|
|
20230628,181600,556590740,16010,16010,16010,16010,0
|
|
20230628,181500,556590740,16010,16010,16010,16010,0
|
|
20230628,181400,556590740,16010,16010,16010,16010,0
|
|
20230628,181300,556590740,16010,16010,16010,16010,0
|
|
20230628,181200,556590740,16010,16010,16010,16010,0
|
|
20230628,181100,556590740,16010,16010,16010,16010,0
|
|
20230628,181000,556590740,16010,16010,16010,16010,0
|
|
20230628,180900,556590740,16010,16010,16010,16010,0
|
|
20230628,180800,556590740,16010,16010,16010,16010,0
|
|
20230628,180700,556590740,16010,16010,16010,16010,0
|
|
20230628,180600,556590740,16010,16010,16010,16010,0
|
|
20230628,180500,556590740,16010,16010,16010,16010,0
|
|
20230628,180400,556590740,16010,16010,16010,16010,0
|
|
20230628,180300,556590740,16010,16010,16010,16010,0
|
|
20230628,180200,556590740,16010,16010,16010,16010,0
|
|
20230628,180100,556590740,16010,16010,16010,16010,0
|
|
20230628,180000,556590740,16010,16010,16010,16010,0
|
|
20230628,175900,556590740,16010,16010,16010,16010,1350
|
|
20230628,175800,556590740,16010,16010,16010,16010,0
|
|
20230628,175700,556590740,16010,16010,16010,16010,0
|
|
20230628,175600,556590740,16010,16010,16010,16010,0
|
|
20230628,175500,556590740,16010,16010,16010,16010,0
|
|
20230628,175400,556590740,16010,16010,16010,16010,0
|
|
20230628,175300,556590740,16010,16010,16010,16010,0
|
|
20230628,175200,556590740,16010,16010,16010,16010,0
|
|
20230628,175100,556590740,16010,16010,16010,16010,0
|
|
20230628,175000,556590740,16010,16010,16010,16010,0
|
|
20230628,174900,556590740,16010,16010,16010,16010,0
|
|
20230628,174800,556590740,16010,16010,16010,16010,0
|
|
20230628,174700,556590740,16010,16010,16010,16010,0
|
|
20230628,174600,556590740,16010,16010,16010,16010,0
|
|
20230628,174500,556590740,16010,16010,16010,16010,0
|
|
20230628,174400,556590740,16010,16010,16010,16010,0
|
|
20230628,174300,556590740,16010,16010,16010,16010,0
|
|
20230628,174200,556590740,16010,16010,16010,16010,0
|
|
20230628,174100,556590740,16010,16010,16010,16010,0
|
|
20230628,174000,556590740,16010,16010,16010,16010,0
|
|
20230628,173900,556590740,16010,16010,16010,16010,0
|
|
20230628,173800,556590740,16010,16010,16010,16010,0
|
|
20230628,173700,556590740,16010,16010,16010,16010,0
|
|
20230628,173600,556590740,16010,16010,16010,16010,0
|
|
20230628,173500,556590740,16010,16010,16010,16010,0
|
|
20230628,173400,556590740,16010,16010,16010,16010,0
|
|
20230628,173300,556590740,16010,16010,16010,16010,0
|
|
20230628,173200,556590740,16010,16010,16010,16010,0
|
|
20230628,173100,556590740,16010,16010,16010,16010,0
|
|
20230628,173000,556590740,16010,16010,16010,16010,0
|
|
20230628,172900,556590740,16010,16010,16010,16010,1350
|
|
20230628,172800,556590740,16010,16010,16010,16010,0
|
|
20230628,172700,556590740,16010,16010,16010,16010,0
|
|
20230628,172600,556590740,16010,16010,16010,16010,0
|
|
20230628,172500,556590740,16010,16010,16010,16010,0
|
|
20230628,172400,556590740,16010,16010,16010,16010,0
|
|
20230628,172300,556590740,16010,16010,16010,16010,0
|
|
20230628,172200,556590740,16010,16010,16010,16010,0
|
|
20230628,172100,556590740,16010,16010,16010,16010,0
|
|
20230628,172000,556590740,16010,16010,16010,16010,0
|
|
20230628,171900,556590740,16010,16010,16010,16010,0
|
|
20230628,171800,556590740,16010,16010,16010,16010,0
|
|
20230628,171700,556590740,16010,16010,16010,16010,0
|
|
20230628,171600,556590740,16010,16010,16010,16010,0
|
|
20230628,171500,556590740,16010,16010,16010,16010,0
|
|
20230628,171400,556590740,16010,16010,16010,16010,0
|
|
20230628,171300,556590740,16010,16010,16010,16010,0
|
|
20230628,171200,556590740,16010,16010,16010,16010,0
|
|
20230628,171100,556590740,16010,16010,16010,16010,0
|
|
20230628,171000,556590740,16010,16010,16010,16010,0
|
|
20230628,170900,556590740,16010,16010,16010,16010,0
|
|
20230628,170800,556590740,16010,16010,16010,16010,0
|
|
20230628,170700,556590740,16010,16010,16010,16010,0
|
|
20230628,170600,556590740,16010,16010,16010,16010,0
|
|
20230628,170500,556590740,16010,16010,16010,16010,0
|
|
20230628,170400,556590740,16010,16010,16010,16010,0
|
|
20230628,170300,556590740,16010,16010,16010,16010,0
|
|
20230628,170200,556590740,16010,16010,16010,16010,0
|
|
20230628,170100,556590740,16010,16010,16010,16010,0
|
|
20230628,170000,556590740,16010,16010,16010,16010,0
|
|
20230628,165900,556590740,16010,16010,16010,16010,1350
|
|
20230628,165800,556590740,16010,16010,16010,16010,0
|
|
20230628,165700,556590740,16010,16010,16010,16010,0
|
|
20230628,165600,556590740,16010,16010,16010,16010,0
|
|
20230628,165500,556590740,16010,16010,16010,16010,0
|
|
20230628,165400,556590740,16010,16010,16010,16010,0
|
|
20230628,165300,556590740,16010,16010,16010,16010,0
|
|
20230628,165200,556590740,16010,16010,16010,16010,0
|
|
20230628,165100,556590740,16010,16010,16010,16010,0
|
|
20230628,165000,556590740,16010,16010,16010,16010,0
|
|
20230628,164900,556590740,16010,16010,16010,16010,0
|
|
20230628,164800,556590740,16010,16010,16010,16010,0
|
|
20230628,164700,556590740,16010,16010,16010,16010,0
|
|
20230628,164600,556590740,16010,16010,16010,16010,0
|
|
20230628,164500,556590740,16010,16010,16010,16010,0
|
|
20230628,164400,556590740,16010,16010,16010,16010,0
|
|
20230628,164300,556590740,16010,16010,16010,16010,0
|
|
20230628,164200,556590740,16010,16010,16010,16010,0
|
|
20230628,164100,556590740,16010,16010,16010,16010,0
|
|
20230628,164000,556590740,16010,16010,16010,16010,0
|
|
20230628,163900,556590740,16010,16010,16010,16010,0
|
|
20230628,163800,556590740,16010,16010,16010,16010,0
|
|
20230628,163700,556590740,16010,16010,16010,16010,0
|
|
20230628,163600,556590740,16010,16010,16010,16010,0
|
|
20230628,163500,556590740,16010,16010,16010,16010,0
|
|
20230628,163400,556590740,16010,16010,16010,16010,0
|
|
20230628,163300,556590740,16010,16010,16010,16010,0
|
|
20230628,163200,556590740,16010,16010,16010,16010,0
|
|
20230628,163100,556590740,16010,16010,16010,16010,0
|
|
20230628,163000,556590740,16010,16010,16010,16010,0
|
|
20230628,162900,556590740,16010,16010,16010,16010,1350
|
|
20230628,162800,556590740,16010,16010,16010,16010,0
|
|
20230628,162700,556590740,16010,16010,16010,16010,0
|
|
20230628,162600,556590740,16010,16010,16010,16010,0
|
|
20230628,162500,556590740,16010,16010,16010,16010,0
|
|
20230628,162400,556590740,16010,16010,16010,16010,0
|
|
20230628,162300,556590740,16010,16010,16010,16010,0
|
|
20230628,162200,556590740,16010,16010,16010,16010,0
|
|
20230628,162100,556590740,16010,16010,16010,16010,0
|
|
20230628,162000,556590740,16010,16010,16010,16010,0
|
|
20230628,161900,556590740,16010,16010,16010,16010,0
|
|
20230628,161800,556590740,16010,16010,16010,16010,0
|
|
20230628,161700,556590740,16010,16010,16010,16010,0
|
|
20230628,161600,556590740,16010,16010,16010,16010,0
|
|
20230628,161500,556590740,16010,16010,16010,16010,0
|
|
20230628,161400,556590740,16010,16010,16010,16010,0
|
|
20230628,161300,556590740,16010,16010,16010,16010,0
|
|
20230628,161200,556590740,16010,16010,16010,16010,0
|
|
20230628,161100,556590740,16010,16010,16010,16010,0
|
|
20230628,161000,556590740,16010,16010,16010,16010,0
|
|
20230628,160900,556590740,16010,16010,16010,16010,0
|
|
20230628,160800,556590740,16010,16010,16010,16010,0
|
|
20230628,160700,556590740,16010,16010,16010,16010,0
|
|
20230628,160600,556590740,16010,16010,16010,16010,0
|
|
20230628,160500,556590740,16010,16010,16010,16010,0
|
|
20230628,160400,556590740,16010,16010,16010,16010,0
|
|
20230628,160300,556590740,16010,16010,16010,16010,0
|
|
20230628,160200,556590740,16010,16010,16010,16010,0
|
|
20230628,160100,556590740,16010,16010,16010,16010,0
|
|
20230628,160000,556590740,16010,16010,16010,16010,0
|
|
20230628,155900,556590740,16010,16010,16010,16010,1350
|
|
20230628,155800,556590740,16010,16010,16010,16010,0
|
|
20230628,155700,556590740,16010,16010,16010,16010,0
|
|
20230628,155600,556590740,16010,16010,16010,16010,0
|
|
20230628,155500,556590740,16010,16010,16010,16010,0
|
|
20230628,155400,556590740,16010,16010,16010,16010,0
|
|
20230628,155300,556590740,16010,16010,16010,16010,0
|
|
20230628,155200,556590740,16010,16010,16010,16010,0
|
|
20230628,155100,556590740,16010,16010,16010,16010,0
|
|
20230628,155000,556590740,16010,16010,16010,16010,0
|
|
20230628,154900,556590740,16010,16010,16010,16010,0
|
|
20230628,154800,556590740,16010,16010,16010,16010,0
|
|
20230628,154700,556590740,16010,16010,16010,16010,0
|
|
20230628,154600,556590740,16010,16010,16010,16010,0
|
|
20230628,154500,556590740,16010,16010,16010,16010,0
|
|
20230628,154400,556590740,16010,16010,16010,16010,0
|
|
20230628,154300,556590740,16010,16010,16010,16010,0
|
|
20230628,154200,556590740,16010,16010,16010,16010,0
|
|
20230628,154100,556590740,16010,16010,16010,16010,0
|
|
20230628,154000,556590740,16010,16010,16010,16010,0
|
|
20230628,153900,556590740,16010,16010,16010,16010,0
|
|
20230628,153800,556590740,16010,16010,16010,16010,0
|
|
20230628,153700,556590740,16010,16010,16010,16010,0
|
|
20230628,153600,556590740,16010,16010,16010,16010,0
|
|
20230628,153500,556590740,16010,16010,16010,16010,0
|
|
20230628,153400,556590740,16010,16010,16010,16010,0
|
|
20230628,153300,556590740,16010,16010,16010,16010,0
|
|
20230628,153200,556590740,16010,16010,16010,16010,0
|
|
20230628,153100,556590740,16010,16010,16010,16010,0
|
|
20230628,153000,556590740,16010,16010,16010,16010,1350
|
|
20230628,152900,534977240,16050,16050,16050,16050,0
|
|
20230628,152800,534977240,16050,16050,16050,16050,0
|
|
20230628,152700,534977240,16050,16050,16050,16050,0
|
|
20230628,152600,534977240,16050,16050,16050,16050,0
|
|
20230628,152500,534977240,16050,16050,16050,16050,0
|
|
20230628,152400,534977240,16050,16050,16050,16050,0
|
|
20230628,152300,534977240,16050,16050,16050,16050,0
|
|
20230628,152200,534977240,16050,16050,16050,16050,0
|
|
20230628,152100,534977240,16050,16050,16050,16050,0
|
|
20230628,152000,534977240,16050,16050,16050,16050,0
|
|
20230628,151900,534977240,16050,16050,16060,16050,48
|
|
20230628,151800,534206830,16050,16060,16060,16050,5
|
|
20230628,151700,534126570,16060,16030,16060,16030,26
|
|
20230628,151600,533709240,16010,16010,16010,16010,14
|
|
20230628,151500,533485100,16040,16040,16040,16040,0
|
|
20230628,151400,533485100,16040,16040,16040,16040,31
|
|
20230628,151300,532987860,16010,16010,16010,16010,0
|
|
20230628,151200,532987860,16010,16060,16060,16010,2547
|
|
20230628,151100,492200760,16060,16060,16060,16060,31
|
|
20230628,151000,491702900,16040,16040,16040,16040,69
|
|
20230628,150900,490596140,16060,16060,16060,16060,1
|
|
20230628,150800,490580080,16040,16040,16040,16040,7
|
|
20230628,150700,490467800,16040,16040,16060,16020,881
|
|
20230628,150600,476346200,16040,16040,16040,16040,100
|
|
20230628,150500,474742200,16050,16050,16050,16050,0
|
|
20230628,150400,474742200,16050,16050,16050,16050,5
|
|
20230628,150300,474661950,16040,16040,16040,16040,0
|
|
20230628,150200,474661950,16040,16050,16050,16040,600
|
|
20230628,150100,465036060,16050,16040,16050,16040,12
|
|
20230628,150000,464843500,16040,16050,16050,16040,2
|
|
20230628,145900,464811410,16060,16060,16060,16060,0
|
|
20230628,145800,464811410,16060,16060,16060,16060,0
|
|
20230628,145700,464811410,16060,16060,16060,16060,0
|
|
20230628,145600,464811410,16060,16040,16060,16040,36
|
|
20230628,145500,464233830,16040,16040,16040,16040,17
|
|
20230628,145400,463961150,16040,16050,16050,16040,295
|
|
20230628,145300,459226510,16050,16050,16050,16050,0
|
|
20230628,145200,459226510,16050,16050,16050,16050,19
|
|
20230628,145100,458921560,16040,16050,16050,16040,349
|
|
20230628,145000,453320250,16050,16060,16060,16050,48
|
|
20230628,144900,452549840,16060,16060,16060,16060,4
|
|
20230628,144800,452485600,16060,16050,16060,16050,27
|
|
20230628,144700,452052090,16060,16060,16060,16060,100
|
|
20230628,144600,450446090,16070,16070,16070,16070,0
|
|
20230628,144500,450446090,16070,16070,16070,16070,3
|
|
20230628,144400,450397880,16070,16050,16070,16050,143
|
|
20230628,144300,448102140,16060,16060,16060,16060,20
|
|
20230628,144200,447780940,16060,16060,16060,16060,26
|
|
20230628,144100,447363380,16050,16060,16060,16050,9
|
|
20230628,144000,447218890,16050,16050,16050,16050,1
|
|
20230628,143900,447202840,16050,16050,16050,16050,5
|
|
20230628,143800,447122590,16060,16060,16060,16060,0
|
|
20230628,143700,447122590,16060,16060,16060,16060,2
|
|
20230628,143600,447090470,16060,16060,16060,16060,0
|
|
20230628,143500,447090470,16060,16060,16060,16060,72
|
|
20230628,143400,445934150,16060,16060,16060,16060,0
|
|
20230628,143300,445934150,16060,16060,16060,16060,70
|
|
20230628,143200,444809950,16060,16060,16060,16060,8
|
|
20230628,143100,444681470,16060,16060,16060,16060,1
|
|
20230628,143000,444665410,16060,16060,16060,16060,0
|
|
20230628,142900,444665410,16060,16060,16060,16060,1
|
|
20230628,142800,444649350,16060,16050,16060,16050,9
|
|
20230628,142700,444504830,16060,16060,16060,16060,19
|
|
20230628,142600,444199690,16060,16060,16060,16060,3
|
|
20230628,142500,444151510,16060,16060,16090,16060,51
|
|
20230628,142400,443331700,16050,16060,16060,16050,66
|
|
20230628,142300,442272100,16080,16100,16100,16080,30
|
|
20230628,142200,441789680,16100,16100,16100,16100,32
|
|
20230628,142100,441274480,16100,16100,16100,16100,1
|
|
20230628,142000,441258380,16090,16090,16090,16090,5
|
|
20230628,141900,441177930,16080,16080,16080,16080,3
|
|
20230628,141800,441129690,16090,16090,16090,16090,3
|
|
20230628,141700,441081420,16090,16080,16090,16080,2
|
|
20230628,141600,441049250,16090,16080,16090,16080,5
|
|
20230628,141500,440968830,16080,16080,16080,16080,0
|
|
20230628,141400,440968830,16080,16080,16080,16080,37
|
|
20230628,141300,440373870,16080,16080,16080,16080,0
|
|
20230628,141200,440373870,16080,16080,16080,16080,0
|
|
20230628,141100,440373870,16080,16080,16080,16080,0
|
|
20230628,141000,440373870,16080,16080,16080,16080,42
|
|
20230628,140900,439698510,16070,16070,16070,16070,0
|
|
20230628,140800,439698510,16070,16070,16070,16070,3
|
|
20230628,140700,439650300,16080,16080,16080,16080,0
|
|
20230628,140600,439650300,16080,16070,16080,16070,7
|
|
20230628,140500,439537780,16070,16070,16070,16070,1
|
|
20230628,140400,439521710,16080,16080,16080,16080,0
|
|
20230628,140300,439521710,16080,16080,16080,16080,0
|
|
20230628,140200,439521710,16080,16070,16080,16070,12
|
|
20230628,140100,439328810,16070,16070,16070,16070,1
|
|
20230628,140000,439312740,16070,16070,16070,16070,1
|
|
20230628,135900,439296670,16080,16080,16080,16080,0
|
|
20230628,135800,439296670,16080,16070,16080,16070,17
|
|
20230628,135700,439023460,16070,16070,16070,16070,12
|
|
20230628,135600,438830620,16070,16070,16070,16070,44
|
|
20230628,135500,438123540,16070,16070,16070,16070,101
|
|
20230628,135400,436500470,16070,16070,16070,16070,0
|
|
20230628,135300,436500470,16070,16070,16080,16070,29
|
|
20230628,135200,436034380,16080,16080,16080,16080,0
|
|
20230628,135100,436034380,16080,16080,16080,16080,0
|
|
20230628,135000,436034380,16080,16080,16080,16080,2
|
|
20230628,134900,436002220,16100,16100,16100,16100,0
|
|
20230628,134800,436002220,16100,16100,16100,16100,0
|
|
20230628,134700,436002220,16100,16100,16100,16100,0
|
|
20230628,134600,436002220,16100,16100,16100,16100,1
|
|
20230628,134500,435986120,16140,16140,16140,16140,0
|
|
20230628,134400,435986120,16140,16140,16140,16140,0
|
|
20230628,134300,435986120,16140,16090,16140,16090,35
|
|
20230628,134200,435422400,16090,16080,16090,16080,10
|
|
20230628,134100,435261540,16080,16080,16080,16080,10
|
|
20230628,134000,435100740,16080,16080,16080,16080,1
|
|
20230628,133900,435084660,16070,16070,16070,16070,26
|
|
20230628,133800,434666840,16070,16070,16070,16060,18
|
|
20230628,133700,434377740,16050,16060,16060,16050,105
|
|
20230628,133600,432691620,16060,16050,16060,16050,7
|
|
20230628,133500,432579220,16050,16050,16050,16050,37
|
|
20230628,133400,431985370,16050,16050,16050,16050,0
|
|
20230628,133300,431985370,16050,16050,16050,16050,4
|
|
20230628,133200,431921170,16050,16050,16050,16050,0
|
|
20230628,133100,431921170,16050,16050,16050,16050,7
|
|
20230628,133000,431808820,16050,16050,16050,16050,31
|
|
20230628,132900,431311270,16050,16050,16050,16050,8
|
|
20230628,132800,431182870,16050,16050,16050,16050,0
|
|
20230628,132700,431182870,16050,16050,16050,16050,6
|
|
20230628,132600,431086570,16050,16050,16050,16050,200
|
|
20230628,132500,427876570,16070,16070,16070,16070,50
|
|
20230628,132400,427073070,16050,16050,16050,16050,0
|
|
20230628,132300,427073070,16050,16050,16050,16050,0
|
|
20230628,132200,427073070,16050,16050,16050,16050,0
|
|
20230628,132100,427073070,16050,16050,16050,16050,0
|
|
20230628,132000,427073070,16050,16050,16050,16050,0
|
|
20230628,131900,427073070,16050,16050,16050,16050,40
|
|
20230628,131800,426431070,16050,16050,16050,16050,12
|
|
20230628,131700,426238470,16050,16050,16050,16040,99
|
|
20230628,131600,424649530,16070,16070,16070,16070,12
|
|
20230628,131500,424456690,16050,16050,16050,16050,2
|
|
20230628,131400,424424590,16040,16040,16040,16040,5
|
|
20230628,131300,424344390,16020,16020,16020,16020,0
|
|
20230628,131200,424344390,16020,16080,16080,16020,1328
|
|
20230628,131100,403046000,16080,16080,16080,16080,0
|
|
20230628,131000,403046000,16080,16080,16080,16080,81
|
|
20230628,130900,401743520,16080,16080,16080,16080,4
|
|
20230628,130800,401679200,16090,16090,16090,16090,279
|
|
20230628,130700,397190090,16100,16090,16100,16090,6
|
|
20230628,130600,397093540,16090,16090,16090,16090,4
|
|
20230628,130500,397029180,16090,16090,16090,16090,1
|
|
20230628,130400,397013090,16090,16090,16090,16090,253
|
|
20230628,130300,392942320,16090,16090,16090,16090,0
|
|
20230628,130200,392942320,16090,16090,16090,16090,0
|
|
20230628,130100,392942320,16090,16090,16090,16090,0
|
|
20230628,130000,392942320,16090,16090,16090,16090,0
|
|
20230628,125900,392942320,16090,16100,16100,16090,397
|
|
20230628,125800,386553620,16100,16100,16100,16100,3
|
|
20230628,125700,386505320,16100,16110,16110,16090,7
|
|
20230628,125600,386392620,16100,16100,16100,16090,214
|
|
20230628,125500,382947630,16110,16110,16110,16110,0
|
|
20230628,125400,382947630,16110,16110,16110,16110,62
|
|
20230628,125300,381948810,16110,16110,16110,16110,0
|
|
20230628,125200,381948810,16110,16110,16110,16110,0
|
|
20230628,125100,381948810,16110,16110,16110,16110,10
|
|
20230628,125000,381787710,16100,16100,16100,16100,0
|
|
20230628,124900,381787710,16100,16100,16100,16100,2
|
|
20230628,124800,381755510,16100,16120,16120,16100,50
|
|
20230628,124700,380950150,16130,16130,16130,16130,1
|
|
20230628,124600,380934020,16140,16120,16140,16120,9
|
|
20230628,124500,380788900,16120,16120,16120,16120,1
|
|
20230628,124400,380772780,16120,16130,16130,16120,30
|
|
20230628,124300,380289170,16140,16140,16140,16140,1
|
|
20230628,124200,380273030,16150,16150,16150,16150,0
|
|
20230628,124100,380273030,16150,16150,16150,16150,0
|
|
20230628,124000,380273030,16150,16170,16170,16150,492
|
|
20230628,123900,372326430,16160,16160,16160,16160,3
|
|
20230628,123800,372277950,16170,16170,16170,16170,1
|
|
20230628,123700,372261780,16170,16170,16170,16170,0
|
|
20230628,123600,372261780,16170,16170,16170,16170,1
|
|
20230628,123500,372245610,16170,16170,16170,16170,0
|
|
20230628,123400,372245610,16170,16170,16170,16170,0
|
|
20230628,123300,372245610,16170,16170,16170,16170,2
|
|
20230628,123200,372213270,16170,16170,16170,16170,0
|
|
20230628,123100,372213270,16170,16170,16170,16170,2
|
|
20230628,123000,372180930,16170,16170,16170,16170,1
|
|
20230628,122900,372164760,16160,16160,16160,16150,123
|
|
20230628,122800,370178280,16150,16150,16150,16150,3
|
|
20230628,122700,370129830,16160,16160,16160,16160,0
|
|
20230628,122600,370129830,16160,16160,16160,16160,0
|
|
20230628,122500,370129830,16160,16160,16160,16160,0
|
|
20230628,122400,370129830,16160,16150,16160,16150,71
|
|
20230628,122300,368983170,16150,16150,16150,16150,5
|
|
20230628,122200,368902420,16150,16150,16150,16150,4
|
|
20230628,122100,368837820,16190,16190,16190,16190,0
|
|
20230628,122000,368837820,16190,16190,16190,16190,0
|
|
20230628,121900,368837820,16190,16190,16190,16190,0
|
|
20230628,121800,368837820,16190,16190,16190,16190,0
|
|
20230628,121700,368837820,16190,16190,16190,16190,0
|
|
20230628,121600,368837820,16190,16180,16190,16180,20
|
|
20230628,121500,368514060,16160,16140,16160,16140,23
|
|
20230628,121400,368142460,16160,16160,16160,16160,0
|
|
20230628,121300,368142460,16160,16160,16160,16160,100
|
|
20230628,121200,366526460,16160,16160,16160,16160,0
|
|
20230628,121100,366526460,16160,16160,16160,16160,0
|
|
20230628,121000,366526460,16160,16160,16160,16160,1
|
|
20230628,120900,366510300,16160,16160,16160,16160,0
|
|
20230628,120800,366510300,16160,16160,16160,16160,0
|
|
20230628,120700,366510300,16160,16130,16160,16130,11
|
|
20230628,120600,366332750,16130,16130,16130,16130,101
|
|
20230628,120500,364703620,16130,16130,16130,16130,100
|
|
20230628,120400,363090620,16120,16120,16120,16120,5
|
|
20230628,120300,363010020,16130,16130,16130,16130,35
|
|
20230628,120200,362445470,16130,16130,16130,16130,5
|
|
20230628,120100,362364820,16130,16130,16130,16130,4
|
|
20230628,120000,362300300,16130,16150,16150,16130,67
|
|
20230628,115900,361219020,16160,16160,16160,16160,0
|
|
20230628,115800,361219020,16160,16140,16160,16140,17
|
|
20230628,115700,360944380,16150,16150,16150,16150,1
|
|
20230628,115600,360928230,16160,16160,16160,16160,0
|
|
20230628,115500,360928230,16160,16160,16160,16160,3
|
|
20230628,115400,360879750,16140,16140,16140,16140,0
|
|
20230628,115300,360879750,16140,16140,16140,16140,0
|
|
20230628,115200,360879750,16140,16140,16140,16140,3
|
|
20230628,115100,360831330,16140,16160,16160,16140,22
|
|
20230628,115000,360476160,16170,16170,16170,16170,0
|
|
20230628,114900,360476160,16170,16170,16170,16170,1
|
|
20230628,114800,360459990,16150,16150,16150,16140,3
|
|
20230628,114700,360411550,16140,16140,16140,16140,0
|
|
20230628,114600,360411550,16140,16140,16140,16140,0
|
|
20230628,114500,360411550,16140,16140,16140,16140,0
|
|
20230628,114400,360411550,16140,16150,16150,16140,16
|
|
20230628,114300,360153270,16150,16150,16150,16150,0
|
|
20230628,114200,360153270,16150,16150,16150,16150,104
|
|
20230628,114100,358473670,16150,16150,16150,16150,0
|
|
20230628,114000,358473670,16150,16150,16150,16150,0
|
|
20230628,113900,358473670,16150,16150,16150,16150,5
|
|
20230628,113800,358392920,16190,16190,16190,16190,0
|
|
20230628,113700,358392920,16190,16180,16190,16180,68
|
|
20230628,113600,357292010,16150,16150,16150,16150,0
|
|
20230628,113500,357292010,16150,16150,16150,16150,5
|
|
20230628,113400,357211260,16150,16150,16150,16150,5
|
|
20230628,113300,357130510,16190,16190,16190,16190,0
|
|
20230628,113200,357130510,16190,16170,16190,16170,81
|
|
20230628,113100,355819460,16150,16150,16150,16150,1
|
|
20230628,113000,355803310,16150,16160,16160,16150,5
|
|
20230628,112900,355722550,16160,16160,16160,16160,0
|
|
20230628,112800,355722550,16160,16160,16160,16160,0
|
|
20230628,112700,355722550,16160,16160,16160,16150,3
|
|
20230628,112600,355674080,16150,16150,16150,16150,14
|
|
20230628,112500,355447980,16190,16190,16190,16190,0
|
|
20230628,112400,355447980,16190,16190,16190,16190,0
|
|
20230628,112300,355447980,16190,16190,16190,16190,1
|
|
20230628,112200,355431790,16190,16180,16190,16180,13
|
|
20230628,112100,355221420,16170,16170,16170,16170,0
|
|
20230628,112000,355221420,16170,16170,16170,16170,0
|
|
20230628,111900,355221420,16170,16180,16180,16170,13
|
|
20230628,111800,355011200,16170,16170,16170,16170,0
|
|
20230628,111700,355011200,16170,16170,16170,16170,4
|
|
20230628,111600,354946520,16170,16150,16170,16150,188
|
|
20230628,111500,351909180,16150,16150,16150,16150,4
|
|
20230628,111400,351844580,16110,16110,16110,16110,0
|
|
20230628,111300,351844580,16110,16110,16110,16110,5
|
|
20230628,111200,351764030,16140,16130,16140,16130,4
|
|
20230628,111100,351699480,16140,16110,16140,16090,20
|
|
20230628,111000,351377100,16100,16090,16100,16090,3
|
|
20230628,110900,351328810,16090,16100,16100,16060,248
|
|
20230628,110800,347344510,16100,16100,16100,16100,0
|
|
20230628,110700,347344510,16100,16100,16100,16100,1
|
|
20230628,110600,347328410,16110,16110,16110,16110,201
|
|
20230628,110500,344090300,16110,16110,16110,16110,50
|
|
20230628,110400,343284800,16080,16080,16080,16080,0
|
|
20230628,110300,343284800,16080,16080,16080,16080,0
|
|
20230628,110200,343284800,16080,16080,16080,16080,0
|
|
20230628,110100,343284800,16080,16080,16080,16080,0
|
|
20230628,110000,343284800,16080,16080,16080,16080,162
|
|
20230628,105900,340679840,16080,16080,16080,16080,1
|
|
20230628,105800,340663760,16070,16090,16090,16070,209
|
|
20230628,105700,337302570,16080,16090,16090,16080,301
|
|
20230628,105600,332462420,16060,16090,16110,16060,1939
|
|
20230628,105500,301300360,16100,16090,16100,16090,596
|
|
20230628,105400,291705760,16090,16090,16090,16090,7
|
|
20230628,105300,291593130,16100,16100,16100,16030,334
|
|
20230628,105200,286224140,16130,16130,16140,16130,96
|
|
20230628,105100,284675580,16140,16150,16150,16140,51
|
|
20230628,105000,283852380,16140,16140,16140,16140,6
|
|
20230628,104900,283755540,16140,16140,16140,16140,0
|
|
20230628,104800,283755540,16140,16180,16180,16010,1690
|
|
20230628,104700,256571560,16160,16220,16220,16120,1520
|
|
20230628,104600,232006240,16220,16210,16220,16210,81
|
|
20230628,104500,230693200,16210,16200,16210,16200,3
|
|
20230628,104400,230644580,16200,16200,16200,16200,14
|
|
20230628,104300,230417780,16200,16230,16230,16200,284
|
|
20230628,104200,225813900,16220,16260,16260,16220,203
|
|
20230628,104100,222516560,16270,16260,16270,16260,29
|
|
20230628,104000,222045010,16260,16260,16260,16260,17
|
|
20230628,103900,221768590,16270,16270,16270,16270,1
|
|
20230628,103800,221752320,16270,16270,16270,16270,1
|
|
20230628,103700,221736050,16260,16270,16270,16260,14
|
|
20230628,103600,221508400,16270,16270,16270,16270,109
|
|
20230628,103500,219734970,16270,16270,16270,16270,5
|
|
20230628,103400,219653620,16280,16280,16280,16280,0
|
|
20230628,103300,219653620,16280,16280,16280,16280,1
|
|
20230628,103200,219637340,16310,16310,16310,16310,0
|
|
20230628,103100,219637340,16310,16310,16310,16310,100
|
|
20230628,103000,218006340,16310,16290,16310,16270,200
|
|
20230628,102900,214750290,16280,16300,16300,16280,126
|
|
20230628,102800,212698870,16290,16300,16300,16290,2
|
|
20230628,102700,212666280,16300,16290,16300,16290,3
|
|
20230628,102600,212617390,16300,16300,16300,16300,1
|
|
20230628,102500,212601090,16290,16290,16290,16280,38
|
|
20230628,102400,211982120,16290,16280,16290,16280,12
|
|
20230628,102300,211786690,16280,16290,16290,16280,5
|
|
20230628,102200,211705280,16300,16290,16300,16290,29
|
|
20230628,102100,211232860,16290,16300,16300,16290,44
|
|
20230628,102000,210515800,16300,16300,16300,16300,3
|
|
20230628,101900,210466900,16300,16310,16310,16300,101
|
|
20230628,101800,208820280,16350,16350,16350,16350,0
|
|
20230628,101700,208820280,16350,16310,16350,16310,14
|
|
20230628,101600,208591490,16310,16340,16340,16310,15
|
|
20230628,101500,208346540,16340,16340,16340,16340,1
|
|
20230628,101400,208330200,16350,16350,16350,16350,0
|
|
20230628,101300,208330200,16350,16320,16350,16320,31
|
|
20230628,101200,207823380,16310,16310,16310,16310,5
|
|
20230628,101100,207741830,16310,16310,16310,16310,1
|
|
20230628,101000,207725520,16310,16320,16320,16310,3
|
|
20230628,100900,207676570,16320,16320,16320,16320,4
|
|
20230628,100800,207611290,16350,16350,16350,16350,3
|
|
20230628,100700,207562240,16350,16330,16350,16320,314
|
|
20230628,100600,202431560,16340,16340,16340,16340,0
|
|
20230628,100500,202431560,16340,16320,16340,16320,3
|
|
20230628,100400,202382570,16320,16320,16320,16320,33
|
|
20230628,100300,201844010,16320,16320,16320,16320,4
|
|
20230628,100200,201778730,16330,16330,16330,16330,10
|
|
20230628,100100,201615430,16340,16340,16340,16340,0
|
|
20230628,100000,201615430,16340,16340,16340,16340,33
|
|
20230628,095900,201076210,16340,16340,16340,16340,42
|
|
20230628,095800,200389930,16330,16330,16330,16330,13
|
|
20230628,095700,200177640,16320,16320,16320,16320,81
|
|
20230628,095600,198855720,16320,16320,16320,16320,4
|
|
20230628,095500,198790440,16320,16320,16320,16320,15
|
|
20230628,095400,198545640,16320,16300,16320,16300,5
|
|
20230628,095300,198464080,16300,16300,16300,16300,104
|
|
20230628,095200,196768880,16300,16330,16330,16300,22
|
|
20230628,095100,196409910,16330,16330,16330,16330,1
|
|
20230628,095000,196393580,16290,16290,16290,16290,1
|
|
20230628,094900,196377290,16330,16330,16330,16330,5
|
|
20230628,094800,196295640,16330,16340,16340,16330,30
|
|
20230628,094700,195805590,16340,16340,16340,16340,1
|
|
20230628,094600,195789250,16330,16330,16330,16300,138
|
|
20230628,094500,193535830,16290,16290,16290,16290,0
|
|
20230628,094400,193535830,16290,16290,16290,16290,10
|
|
20230628,094300,193372930,16290,16290,16290,16290,4
|
|
20230628,094200,193307770,16330,16330,16330,16320,6
|
|
20230628,094100,193209800,16330,16330,16330,16330,0
|
|
20230628,094000,193209800,16330,16270,16330,16260,14
|
|
20230628,093900,192981680,16260,16270,16270,16260,25
|
|
20230628,093800,192575080,16270,16400,16400,16270,954
|
|
20230628,093700,177015680,16400,16440,16440,16400,715
|
|
20230628,093600,165283280,16430,16430,16430,16430,10
|
|
20230628,093500,165118980,16440,16460,16460,16440,127
|
|
20230628,093400,163030560,16460,16450,16460,16420,18
|
|
20230628,093300,162734330,16460,16420,16460,16420,4
|
|
20230628,093200,162668610,16430,16430,16430,16430,105
|
|
20230628,093100,160943460,16470,16470,16470,16470,23
|
|
20230628,093000,160564650,16480,16470,16480,16470,640
|
|
20230628,092900,150023590,16470,16440,16470,16440,11
|
|
20230628,092800,149842720,16440,16430,16440,16430,2
|
|
20230628,092700,149809850,16430,16470,16470,16430,103
|
|
20230628,092600,148117520,16500,16500,16500,16500,47
|
|
20230628,092500,147342020,16500,16450,16500,16430,42
|
|
20230628,092400,146649820,16500,16420,16510,16410,131
|
|
20230628,092300,144487310,16510,16510,16580,16510,967
|
|
20230628,092200,128516260,16510,16340,16510,16340,2776
|
|
20230628,092100,82936760,16330,16330,16330,16330,300
|
|
20230628,092000,78037760,16330,16330,16330,16330,0
|
|
20230628,091900,78037760,16330,16290,16330,16290,20
|
|
20230628,091800,77711880,16290,16290,16290,16290,27
|
|
20230628,091700,77272050,16290,16330,16330,16290,204
|
|
20230628,091600,73944370,16300,16320,16320,16300,62
|
|
20230628,091500,72933080,16320,16320,16320,16320,0
|
|
20230628,091400,72933080,16320,16310,16320,16300,201
|
|
20230628,091300,69655960,16330,16310,16330,16310,347
|
|
20230628,091200,63991770,16310,16310,16310,16310,25
|
|
20230628,091100,63584020,16330,16300,16330,16300,60
|
|
20230628,091000,62604410,16300,16300,16300,16300,123
|
|
20230628,090900,60599510,16300,16300,16300,16300,92
|
|
20230628,090800,59099910,16280,16280,16280,16280,10
|
|
20230628,090700,58937110,16280,16260,16280,16260,395
|
|
20230628,090600,52508570,16260,16180,16260,16180,737
|
|
20230628,090500,40549760,16180,16140,16180,16140,13
|
|
20230628,090400,40339540,16120,16210,16210,16120,627
|
|
20230628,090300,30182990,16200,16260,16260,16200,1561
|
|
20230628,090200,4871340,16280,16280,16280,16270,10
|
|
20230628,090100,4708550,16280,16260,16280,16260,80
|
|
20230628,090000,3406190,16290,16300,16300,16290,209
|