579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183600,210529390,10070,10070,10070,10070,577
|
|
20230628,183500,210529390,10070,10070,10070,10070,0
|
|
20230628,183400,210529390,10070,10070,10070,10070,0
|
|
20230628,183300,210529390,10070,10070,10070,10070,0
|
|
20230628,183200,210529390,10070,10070,10070,10070,0
|
|
20230628,183100,210529390,10070,10070,10070,10070,0
|
|
20230628,183000,210529390,10070,10070,10070,10070,0
|
|
20230628,182900,210529390,10070,10070,10070,10070,0
|
|
20230628,182800,210529390,10070,10070,10070,10070,0
|
|
20230628,182700,210529390,10070,10070,10070,10070,0
|
|
20230628,182600,210529390,10070,10070,10070,10070,0
|
|
20230628,182500,210529390,10070,10070,10070,10070,0
|
|
20230628,182400,210529390,10070,10070,10070,10070,0
|
|
20230628,182300,210529390,10070,10070,10070,10070,0
|
|
20230628,182200,210529390,10070,10070,10070,10070,0
|
|
20230628,182100,210529390,10070,10070,10070,10070,0
|
|
20230628,182000,210529390,10070,10070,10070,10070,0
|
|
20230628,181900,210529390,10070,10070,10070,10070,0
|
|
20230628,181800,210529390,10070,10070,10070,10070,0
|
|
20230628,181700,210529390,10070,10070,10070,10070,0
|
|
20230628,181600,210529390,10070,10070,10070,10070,0
|
|
20230628,181500,210529390,10070,10070,10070,10070,0
|
|
20230628,181400,210529390,10070,10070,10070,10070,0
|
|
20230628,181300,210529390,10070,10070,10070,10070,0
|
|
20230628,181200,210529390,10070,10070,10070,10070,0
|
|
20230628,181100,210529390,10070,10070,10070,10070,0
|
|
20230628,181000,210529390,10070,10070,10070,10070,0
|
|
20230628,180900,210529390,10070,10070,10070,10070,0
|
|
20230628,180800,210529390,10070,10070,10070,10070,0
|
|
20230628,180700,210529390,10070,10070,10070,10070,0
|
|
20230628,180600,210529390,10070,10070,10070,10070,577
|
|
20230628,180500,210529390,10070,10070,10070,10070,0
|
|
20230628,180400,210529390,10070,10070,10070,10070,0
|
|
20230628,180300,210529390,10070,10070,10070,10070,0
|
|
20230628,180200,210529390,10070,10070,10070,10070,0
|
|
20230628,180100,210529390,10070,10070,10070,10070,0
|
|
20230628,180000,210529390,10070,10070,10070,10070,0
|
|
20230628,175900,210529390,10070,10070,10070,10070,0
|
|
20230628,175800,210529390,10070,10070,10070,10070,0
|
|
20230628,175700,210529390,10070,10070,10070,10070,0
|
|
20230628,175600,210529390,10070,10070,10070,10070,0
|
|
20230628,175500,210529390,10070,10070,10070,10070,0
|
|
20230628,175400,210529390,10070,10070,10070,10070,0
|
|
20230628,175300,210529390,10070,10070,10070,10070,0
|
|
20230628,175200,210529390,10070,10070,10070,10070,0
|
|
20230628,175100,210529390,10070,10070,10070,10070,0
|
|
20230628,175000,210529390,10070,10070,10070,10070,0
|
|
20230628,174900,210529390,10070,10070,10070,10070,0
|
|
20230628,174800,210529390,10070,10070,10070,10070,0
|
|
20230628,174700,210529390,10070,10070,10070,10070,0
|
|
20230628,174600,210529390,10070,10070,10070,10070,0
|
|
20230628,174500,210529390,10070,10070,10070,10070,0
|
|
20230628,174400,210529390,10070,10070,10070,10070,0
|
|
20230628,174300,210529390,10070,10070,10070,10070,0
|
|
20230628,174200,210529390,10070,10070,10070,10070,0
|
|
20230628,174100,210529390,10070,10070,10070,10070,0
|
|
20230628,174000,210529390,10070,10070,10070,10070,0
|
|
20230628,173900,210529390,10070,10070,10070,10070,0
|
|
20230628,173800,210529390,10070,10070,10070,10070,0
|
|
20230628,173700,210529390,10070,10070,10070,10070,0
|
|
20230628,173600,210529390,10070,10070,10070,10070,577
|
|
20230628,173500,210529390,10070,10070,10070,10070,0
|
|
20230628,173400,210529390,10070,10070,10070,10070,0
|
|
20230628,173300,210529390,10070,10070,10070,10070,0
|
|
20230628,173200,210529390,10070,10070,10070,10070,0
|
|
20230628,173100,210529390,10070,10070,10070,10070,0
|
|
20230628,173000,210529390,10070,10070,10070,10070,0
|
|
20230628,172900,210529390,10070,10070,10070,10070,0
|
|
20230628,172800,210529390,10070,10070,10070,10070,0
|
|
20230628,172700,210529390,10070,10070,10070,10070,0
|
|
20230628,172600,210529390,10070,10070,10070,10070,0
|
|
20230628,172500,210529390,10070,10070,10070,10070,0
|
|
20230628,172400,210529390,10070,10070,10070,10070,0
|
|
20230628,172300,210529390,10070,10070,10070,10070,0
|
|
20230628,172200,210529390,10070,10070,10070,10070,0
|
|
20230628,172100,210529390,10070,10070,10070,10070,0
|
|
20230628,172000,210529390,10070,10070,10070,10070,0
|
|
20230628,171900,210529390,10070,10070,10070,10070,0
|
|
20230628,171800,210529390,10070,10070,10070,10070,0
|
|
20230628,171700,210529390,10070,10070,10070,10070,0
|
|
20230628,171600,210529390,10070,10070,10070,10070,0
|
|
20230628,171500,210529390,10070,10070,10070,10070,0
|
|
20230628,171400,210529390,10070,10070,10070,10070,0
|
|
20230628,171300,210529390,10070,10070,10070,10070,0
|
|
20230628,171200,210529390,10070,10070,10070,10070,0
|
|
20230628,171100,210529390,10070,10070,10070,10070,0
|
|
20230628,171000,210529390,10070,10070,10070,10070,0
|
|
20230628,170900,210529390,10070,10070,10070,10070,0
|
|
20230628,170800,210529390,10070,10070,10070,10070,0
|
|
20230628,170700,210529390,10070,10070,10070,10070,0
|
|
20230628,170600,210529390,10070,10070,10070,10070,577
|
|
20230628,170500,210529390,10070,10070,10070,10070,0
|
|
20230628,170400,210529390,10070,10070,10070,10070,0
|
|
20230628,170300,210529390,10070,10070,10070,10070,0
|
|
20230628,170200,210529390,10070,10070,10070,10070,0
|
|
20230628,170100,210529390,10070,10070,10070,10070,0
|
|
20230628,170000,210529390,10070,10070,10070,10070,0
|
|
20230628,165900,210529390,10070,10070,10070,10070,0
|
|
20230628,165800,210529390,10070,10070,10070,10070,0
|
|
20230628,165700,210529390,10070,10070,10070,10070,0
|
|
20230628,165600,210529390,10070,10070,10070,10070,0
|
|
20230628,165500,210529390,10070,10070,10070,10070,0
|
|
20230628,165400,210529390,10070,10070,10070,10070,0
|
|
20230628,165300,210529390,10070,10070,10070,10070,0
|
|
20230628,165200,210529390,10070,10070,10070,10070,0
|
|
20230628,165100,210529390,10070,10070,10070,10070,0
|
|
20230628,165000,210529390,10070,10070,10070,10070,0
|
|
20230628,164900,210529390,10070,10070,10070,10070,0
|
|
20230628,164800,210529390,10070,10070,10070,10070,0
|
|
20230628,164700,210529390,10070,10070,10070,10070,0
|
|
20230628,164600,210529390,10070,10070,10070,10070,0
|
|
20230628,164500,210529390,10070,10070,10070,10070,0
|
|
20230628,164400,210529390,10070,10070,10070,10070,0
|
|
20230628,164300,210529390,10070,10070,10070,10070,0
|
|
20230628,164200,210529390,10070,10070,10070,10070,0
|
|
20230628,164100,210529390,10070,10070,10070,10070,0
|
|
20230628,164000,210529390,10070,10070,10070,10070,0
|
|
20230628,163900,210529390,10070,10070,10070,10070,0
|
|
20230628,163800,210529390,10070,10070,10070,10070,0
|
|
20230628,163700,210529390,10070,10070,10070,10070,0
|
|
20230628,163600,210529390,10070,10070,10070,10070,577
|
|
20230628,163500,210529390,10070,10070,10070,10070,0
|
|
20230628,163400,210529390,10070,10070,10070,10070,0
|
|
20230628,163300,210529390,10070,10070,10070,10070,0
|
|
20230628,163200,210529390,10070,10070,10070,10070,0
|
|
20230628,163100,210529390,10070,10070,10070,10070,0
|
|
20230628,163000,210529390,10070,10070,10070,10070,0
|
|
20230628,162900,210529390,10070,10070,10070,10070,0
|
|
20230628,162800,210529390,10070,10070,10070,10070,0
|
|
20230628,162700,210529390,10070,10070,10070,10070,0
|
|
20230628,162600,210529390,10070,10070,10070,10070,0
|
|
20230628,162500,210529390,10070,10070,10070,10070,0
|
|
20230628,162400,210529390,10070,10070,10070,10070,0
|
|
20230628,162300,210529390,10070,10070,10070,10070,0
|
|
20230628,162200,210529390,10070,10070,10070,10070,0
|
|
20230628,162100,210529390,10070,10070,10070,10070,0
|
|
20230628,162000,210529390,10070,10070,10070,10070,0
|
|
20230628,161900,210529390,10070,10070,10070,10070,0
|
|
20230628,161800,210529390,10070,10070,10070,10070,0
|
|
20230628,161700,210529390,10070,10070,10070,10070,0
|
|
20230628,161600,210529390,10070,10070,10070,10070,0
|
|
20230628,161500,210529390,10070,10070,10070,10070,0
|
|
20230628,161400,210529390,10070,10070,10070,10070,0
|
|
20230628,161300,210529390,10070,10070,10070,10070,0
|
|
20230628,161200,210529390,10070,10070,10070,10070,0
|
|
20230628,161100,210529390,10070,10070,10070,10070,0
|
|
20230628,161000,210529390,10070,10070,10070,10070,0
|
|
20230628,160900,210529390,10070,10070,10070,10070,0
|
|
20230628,160800,210529390,10070,10070,10070,10070,0
|
|
20230628,160700,210529390,10070,10070,10070,10070,0
|
|
20230628,160600,210529390,10070,10070,10070,10070,577
|
|
20230628,160500,210529390,10070,10070,10070,10070,0
|
|
20230628,160400,210529390,10070,10070,10070,10070,0
|
|
20230628,160300,210529390,10070,10070,10070,10070,0
|
|
20230628,160200,210529390,10070,10070,10070,10070,0
|
|
20230628,160100,210529390,10070,10070,10070,10070,0
|
|
20230628,160000,210529390,10070,10070,10070,10070,0
|
|
20230628,155900,210529390,10070,10070,10070,10070,0
|
|
20230628,155800,210529390,10070,10070,10070,10070,0
|
|
20230628,155700,210529390,10070,10070,10070,10070,0
|
|
20230628,155600,210529390,10070,10070,10070,10070,0
|
|
20230628,155500,210529390,10070,10070,10070,10070,0
|
|
20230628,155400,210529390,10070,10070,10070,10070,0
|
|
20230628,155300,210529390,10070,10070,10070,10070,0
|
|
20230628,155200,210529390,10070,10070,10070,10070,0
|
|
20230628,155100,210529390,10070,10070,10070,10070,0
|
|
20230628,155000,210529390,10070,10070,10070,10070,0
|
|
20230628,154900,210529390,10070,10070,10070,10070,0
|
|
20230628,154800,210529390,10070,10070,10070,10070,0
|
|
20230628,154700,210529390,10070,10070,10070,10070,0
|
|
20230628,154600,210529390,10070,10070,10070,10070,0
|
|
20230628,154500,210529390,10070,10070,10070,10070,0
|
|
20230628,154400,210529390,10070,10070,10070,10070,0
|
|
20230628,154300,210529390,10070,10070,10070,10070,0
|
|
20230628,154200,210529390,10070,10070,10070,10070,0
|
|
20230628,154100,210529390,10070,10070,10070,10070,0
|
|
20230628,154000,210529390,10070,10070,10070,10070,0
|
|
20230628,153900,210529390,10070,10070,10070,10070,0
|
|
20230628,153800,210529390,10070,10070,10070,10070,0
|
|
20230628,153700,210529390,10070,10070,10070,10070,0
|
|
20230628,153600,210529390,10070,10070,10070,10070,577
|
|
20230628,153500,210529390,10070,10070,10070,10070,0
|
|
20230628,153400,210529390,10070,10070,10070,10070,0
|
|
20230628,153300,210529390,10070,10070,10070,10070,0
|
|
20230628,153200,210529390,10070,10070,10070,10070,0
|
|
20230628,153100,210529390,10070,10070,10070,10070,0
|
|
20230628,153000,210529390,10070,10070,10070,10070,577
|
|
20230628,152900,204719000,10030,10030,10030,10030,0
|
|
20230628,152800,204719000,10030,10030,10030,10030,0
|
|
20230628,152700,204719000,10030,10030,10030,10030,0
|
|
20230628,152600,204719000,10030,10030,10030,10030,0
|
|
20230628,152500,204719000,10030,10030,10030,10030,0
|
|
20230628,152400,204719000,10030,10030,10030,10030,0
|
|
20230628,152300,204719000,10030,10030,10030,10030,0
|
|
20230628,152200,204719000,10030,10030,10030,10030,0
|
|
20230628,152100,204719000,10030,10030,10030,10030,0
|
|
20230628,152000,204719000,10030,10030,10030,10030,0
|
|
20230628,151900,204719000,10030,10030,10030,10030,43
|
|
20230628,151800,204287710,10030,10030,10030,10030,174
|
|
20230628,151700,202542490,10030,10030,10040,10030,68
|
|
20230628,151600,201860250,10030,10030,10030,10030,57
|
|
20230628,151500,201288540,10030,10030,10030,10030,79
|
|
20230628,151400,200496170,10030,10030,10030,10030,65
|
|
20230628,151300,199844220,10030,10030,10030,10030,55
|
|
20230628,151200,199292570,10030,10030,10030,10030,134
|
|
20230628,151100,197948550,10030,10030,10030,10030,42
|
|
20230628,151000,197527290,10030,10030,10030,10030,25
|
|
20230628,150900,197276540,10030,10030,10030,10030,329
|
|
20230628,150800,193976670,10030,10030,10030,10030,33
|
|
20230628,150700,193645680,10030,10030,10030,10030,34
|
|
20230628,150600,193304660,10030,10030,10030,10030,59
|
|
20230628,150500,192712890,10030,10030,10030,10030,23
|
|
20230628,150400,192482200,10030,10060,10060,10030,26
|
|
20230628,150300,192221170,10040,10040,10040,10040,32
|
|
20230628,150200,191899890,10040,10040,10040,10040,31
|
|
20230628,150100,191588650,10040,10050,10050,10030,56
|
|
20230628,150000,191026410,10040,10030,10040,10030,33
|
|
20230628,145900,190695340,10040,10040,10040,10040,27
|
|
20230628,145800,190424260,10040,10040,10040,10040,19
|
|
20230628,145700,190233500,10040,10040,10040,10040,8
|
|
20230628,145600,190153180,10040,10040,10040,10040,6
|
|
20230628,145500,190092940,10040,10040,10040,10040,0
|
|
20230628,145400,190092940,10040,10030,10050,10030,132
|
|
20230628,145300,188767020,10030,10030,10030,10030,38
|
|
20230628,145200,188385880,10030,10030,10030,10030,36
|
|
20230628,145100,188024800,10030,10030,10030,10030,84
|
|
20230628,145000,187182280,10040,10040,10040,10040,21
|
|
20230628,144900,186971440,10040,10040,10040,10040,28
|
|
20230628,144800,186690320,10040,10030,10040,10030,238
|
|
20230628,144700,184302840,10040,10040,10040,10040,102
|
|
20230628,144600,183278760,10050,10050,10050,10050,56
|
|
20230628,144500,182715960,10050,10050,10050,10050,21
|
|
20230628,144400,182504910,10050,10060,10070,10050,117
|
|
20230628,144300,181327260,10060,10060,10060,10060,20
|
|
20230628,144200,181126060,10060,10050,10060,10050,59
|
|
20230628,144100,180532810,10050,10060,10060,10050,2
|
|
20230628,144000,180512700,10060,10060,10060,10060,9
|
|
20230628,143900,180422160,10060,10060,10060,10060,36
|
|
20230628,143800,180060000,10060,10060,10060,10060,12
|
|
20230628,143700,179939280,10060,10060,10060,10060,11
|
|
20230628,143600,179828620,10060,10060,10070,10060,70
|
|
20230628,143500,179124320,10060,10060,10060,10060,1
|
|
20230628,143400,179114260,10060,10060,10060,10060,124
|
|
20230628,143300,177866820,10060,10060,10060,10060,21
|
|
20230628,143200,177655560,10060,10060,10060,10060,8
|
|
20230628,143100,177575080,10060,10060,10060,10060,1
|
|
20230628,143000,177565020,10070,10070,10070,10070,0
|
|
20230628,142900,177565020,10070,10070,10070,10070,0
|
|
20230628,142800,177565020,10070,10060,10070,10060,19
|
|
20230628,142700,177373870,10060,10060,10060,10060,6
|
|
20230628,142600,177313510,10060,10060,10060,10060,6
|
|
20230628,142500,177253150,10060,10060,10060,10060,1
|
|
20230628,142400,177243090,10070,10070,10070,10070,14
|
|
20230628,142300,177102110,10070,10070,10070,10070,19
|
|
20230628,142200,176910780,10070,10070,10070,10070,22
|
|
20230628,142100,176689240,10070,10070,10070,10070,11
|
|
20230628,142000,176578470,10070,10070,10070,10070,22
|
|
20230628,141900,176356930,10070,10070,10070,10070,41
|
|
20230628,141800,175944060,10070,10070,10070,10070,31
|
|
20230628,141700,175631890,10090,10090,10090,10090,13
|
|
20230628,141600,175500720,10060,10060,10060,10060,10
|
|
20230628,141500,175400120,10060,10060,10060,10060,1
|
|
20230628,141400,175390060,10060,10060,10060,10060,19
|
|
20230628,141300,175198920,10020,10060,10060,10020,216
|
|
20230628,141200,173029420,10060,10060,10060,10060,8
|
|
20230628,141100,172948940,10060,10060,10060,10060,6
|
|
20230628,141000,172888580,10060,10060,10060,10060,0
|
|
20230628,140900,172888580,10060,10060,10060,10060,6
|
|
20230628,140800,172828220,10060,10060,10060,10060,7
|
|
20230628,140700,172757800,10060,10060,10060,10060,14
|
|
20230628,140600,172616960,10060,10060,10060,10060,7
|
|
20230628,140500,172546540,10060,10060,10060,10060,1
|
|
20230628,140400,172536480,10060,10060,10060,10060,86
|
|
20230628,140300,171671320,10060,10060,10060,10060,10
|
|
20230628,140200,171570720,10060,10060,10060,10060,10
|
|
20230628,140100,171470120,10060,10060,10060,10060,11
|
|
20230628,140000,171359460,10060,10060,10060,10060,15
|
|
20230628,135900,171208560,10060,10060,10060,10060,13
|
|
20230628,135800,171077780,10060,10060,10060,10060,6
|
|
20230628,135700,171017420,10060,10060,10060,10060,47
|
|
20230628,135600,170544600,10060,10060,10060,10060,7
|
|
20230628,135500,170474180,10060,10060,10060,10060,1
|
|
20230628,135400,170464120,10060,10060,10060,10060,14
|
|
20230628,135300,170323280,10090,10090,10090,10090,0
|
|
20230628,135200,170323280,10090,10060,10090,10060,29
|
|
20230628,135100,170031390,10060,10050,10060,10050,20
|
|
20230628,135000,169830380,10050,10050,10050,10050,0
|
|
20230628,134900,169830380,10050,10050,10050,10050,10
|
|
20230628,134800,169729880,10090,10090,10090,10090,0
|
|
20230628,134700,169729880,10090,10090,10090,10090,0
|
|
20230628,134600,169729880,10090,10020,10090,10020,17
|
|
20230628,134500,169559190,10020,10020,10020,10020,1
|
|
20230628,134400,169549170,10020,10030,10030,10020,17
|
|
20230628,134300,169378820,10020,10070,10090,10020,4827
|
|
20230628,134200,120907260,10080,10080,10080,10080,7
|
|
20230628,134100,120836700,10080,10070,10080,10070,17
|
|
20230628,134000,120665440,10070,10070,10070,10070,0
|
|
20230628,133900,120665440,10070,10070,10070,10070,33
|
|
20230628,133800,120333130,10070,10070,10070,10070,12
|
|
20230628,133700,120212290,10070,10070,10070,10070,8
|
|
20230628,133600,120131730,10070,10070,10070,10070,1
|
|
20230628,133500,120121660,10090,10090,10090,10090,10
|
|
20230628,133400,120020760,10070,10070,10070,10070,18
|
|
20230628,133300,119839500,10070,10070,10070,10070,6
|
|
20230628,133200,119779080,10070,10070,10070,10070,8
|
|
20230628,133100,119698520,10070,10070,10070,10070,48
|
|
20230628,133000,119215160,10070,10070,10070,10070,0
|
|
20230628,132900,119215160,10070,10070,10070,10070,87
|
|
20230628,132800,118339070,10070,10070,10070,10070,10
|
|
20230628,132700,118238370,10070,10070,10070,10070,6
|
|
20230628,132600,118177950,10090,10070,10090,10070,31
|
|
20230628,132500,117865480,10060,10060,10060,10060,0
|
|
20230628,132400,117865480,10060,10090,10090,10060,1268
|
|
20230628,132300,105104760,10090,10090,10090,10080,82
|
|
20230628,132200,104277890,10090,10090,10090,10090,2
|
|
20230628,132100,104257710,10090,10090,10090,10090,0
|
|
20230628,132000,104257710,10090,10100,10100,10090,73
|
|
20230628,131900,103520640,10090,10090,10090,10090,16
|
|
20230628,131800,103359200,10090,10090,10090,10090,11
|
|
20230628,131700,103248210,10090,10090,10090,10090,11
|
|
20230628,131600,103137220,10080,10080,10100,10080,17
|
|
20230628,131500,102965760,10080,10080,10080,10080,0
|
|
20230628,131400,102965760,10080,10080,10080,10080,17
|
|
20230628,131300,102794400,10080,10080,10080,10080,15
|
|
20230628,131200,102643200,10080,10090,10090,10080,14
|
|
20230628,131100,102502070,10080,10080,10080,10080,12
|
|
20230628,131000,102381110,10080,10080,10080,10080,0
|
|
20230628,130900,102381110,10080,10080,10080,10080,10
|
|
20230628,130800,102280310,10080,10080,10080,10080,9
|
|
20230628,130700,102189590,10080,10080,10080,10080,18
|
|
20230628,130600,102008150,10080,10080,10080,10080,15
|
|
20230628,130500,101856950,10080,10080,10080,10080,145
|
|
20230628,130400,100395350,10070,10070,10070,10070,8
|
|
20230628,130300,100314790,10070,10080,10080,10070,151
|
|
20230628,130200,98793030,10080,10080,10080,10080,35
|
|
20230628,130100,98440230,10070,10070,10070,10070,48
|
|
20230628,130000,97956870,10070,10070,10070,10070,1
|
|
20230628,125900,97946800,10070,10070,10070,10070,7
|
|
20230628,125800,97876310,10070,10070,10070,10070,7
|
|
20230628,125700,97805820,10070,10070,10070,10070,9
|
|
20230628,125600,97715190,10070,10070,10070,10070,13
|
|
20230628,125500,97584280,10070,10070,10070,10070,0
|
|
20230628,125400,97584280,10070,10070,10070,10070,5
|
|
20230628,125300,97533930,10070,10070,10070,10070,12
|
|
20230628,125200,97413090,10070,10070,10070,10070,15
|
|
20230628,125100,97262040,10070,10070,10070,10070,72
|
|
20230628,125000,96537000,10070,10060,10070,10060,4
|
|
20230628,124900,96496730,10060,10060,10060,10060,9
|
|
20230628,124800,96406190,10070,10060,10070,10060,15
|
|
20230628,124700,96255240,10060,10060,10060,10060,15
|
|
20230628,124600,96104340,10060,10070,10070,10060,258
|
|
20230628,124500,93508830,10070,10070,10070,10070,3
|
|
20230628,124400,93478620,10060,10060,10060,10060,327
|
|
20230628,124300,90189000,10060,10070,10070,10060,6
|
|
20230628,124200,90128590,10070,10070,10070,10070,14
|
|
20230628,124100,89987610,10070,10070,10070,10070,21
|
|
20230628,124000,89776140,10070,10070,10070,10070,1
|
|
20230628,123900,89766070,10080,10080,10080,10080,20
|
|
20230628,123800,89564470,10060,10060,10060,10060,12
|
|
20230628,123700,89443750,10060,10060,10060,10060,6
|
|
20230628,123600,89383390,10080,10070,10080,10070,80
|
|
20230628,123500,88577740,10070,10070,10070,10070,0
|
|
20230628,123400,88577740,10070,10070,10070,10070,60
|
|
20230628,123300,87973540,10070,10070,10070,10070,17
|
|
20230628,123200,87802350,10070,10070,10070,10070,15
|
|
20230628,123100,87651300,10070,10070,10070,10070,9
|
|
20230628,123000,87560670,10070,10070,10070,10070,1
|
|
20230628,122900,87550600,10080,10080,10080,10080,3
|
|
20230628,122800,87520360,10070,10070,10070,10070,8
|
|
20230628,122700,87439800,10070,10070,10070,10070,19
|
|
20230628,122600,87248470,10070,10070,10070,10070,20
|
|
20230628,122500,87047070,10070,10070,10070,10070,0
|
|
20230628,122400,87047070,10070,10070,10070,10070,19
|
|
20230628,122300,86855740,10070,10070,10070,10070,7
|
|
20230628,122200,86785250,10080,10080,10080,10080,0
|
|
20230628,122100,86785250,10080,10080,10080,10080,10
|
|
20230628,122000,86684450,10080,10070,10080,10070,17
|
|
20230628,121900,86513100,10080,10080,10080,10080,0
|
|
20230628,121800,86513100,10080,10080,10080,10080,2
|
|
20230628,121700,86492940,10080,10080,10080,10080,13
|
|
20230628,121600,86361900,10080,10080,10080,10080,9
|
|
20230628,121500,86271180,10080,10080,10080,10080,0
|
|
20230628,121400,86271180,10080,10080,10080,10080,16
|
|
20230628,121300,86109900,10080,10080,10080,10080,17
|
|
20230628,121200,85938540,10080,10080,10080,10080,8
|
|
20230628,121100,85857900,10080,10080,10080,10080,8
|
|
20230628,121000,85777260,10080,10080,10080,10080,1
|
|
20230628,120900,85767180,10100,10100,10100,10100,1
|
|
20230628,120800,85757080,10080,10080,10080,10080,15
|
|
20230628,120700,85605880,10080,10080,10080,10080,11
|
|
20230628,120600,85495000,10080,10080,10080,10080,6
|
|
20230628,120500,85434520,10080,10080,10080,10080,0
|
|
20230628,120400,85434520,10080,10080,10080,10080,8
|
|
20230628,120300,85353880,10080,10080,10080,10080,6
|
|
20230628,120200,85293400,10080,10080,10080,10080,11
|
|
20230628,120100,85182520,10070,10060,10070,10060,311
|
|
20230628,120000,82050850,10070,10070,10070,10070,0
|
|
20230628,115900,82050850,10070,10070,10070,10070,2
|
|
20230628,115800,82030710,10070,10060,10070,10060,40
|
|
20230628,115700,81628210,10060,10060,10060,10060,25
|
|
20230628,115600,81376710,10060,10060,10060,10060,62
|
|
20230628,115500,80752990,10060,10060,10060,10060,1
|
|
20230628,115400,80742930,10060,10070,10070,10060,391
|
|
20230628,115300,76806390,10070,10070,10070,10070,7
|
|
20230628,115200,76735900,10080,10070,10080,10070,13
|
|
20230628,115100,76604980,10080,10070,10100,10070,49
|
|
20230628,115000,76111510,10070,10070,10070,10070,0
|
|
20230628,114900,76111510,10070,10090,10100,10070,137
|
|
20230628,114800,74730230,10090,10090,10090,10090,1
|
|
20230628,114700,74720140,10100,10100,10100,10100,0
|
|
20230628,114600,74720140,10100,10100,10100,10100,47
|
|
20230628,114500,74245440,10130,10130,10130,10130,9
|
|
20230628,114400,74154270,10100,10100,10100,10100,15
|
|
20230628,114300,74002770,10100,10100,10100,10100,6
|
|
20230628,114200,73942170,10100,10100,10100,10100,14
|
|
20230628,114100,73800770,10100,10110,10110,10100,41
|
|
20230628,114000,73386270,10100,10100,10100,10100,158
|
|
20230628,113900,71790470,10060,10080,10090,10060,506
|
|
20230628,113800,66697360,10060,10060,10060,10060,1
|
|
20230628,113700,66687300,10100,10060,10100,10060,37
|
|
20230628,113600,66315040,10060,10060,10060,10060,12
|
|
20230628,113500,66194320,10060,10060,10060,10060,0
|
|
20230628,113400,66194320,10060,10060,10060,10060,11
|
|
20230628,113300,66083660,10100,10100,10100,10100,0
|
|
20230628,113200,66083660,10100,10060,10100,10060,18
|
|
20230628,113100,65902380,10060,10060,10060,10060,16
|
|
20230628,113000,65741420,10060,10060,10060,10060,0
|
|
20230628,112900,65741420,10060,10060,10060,10060,13
|
|
20230628,112800,65610640,10060,10070,10070,10060,379
|
|
20230628,112700,61796460,10070,10070,10070,10070,19
|
|
20230628,112600,61605130,10070,10070,10070,10070,13
|
|
20230628,112500,61474220,10070,10070,10070,10070,1
|
|
20230628,112400,61464150,10100,10100,10100,10100,0
|
|
20230628,112300,61464150,10100,10100,10100,10100,1
|
|
20230628,112200,61454050,10070,10070,10070,10070,13
|
|
20230628,112100,61323140,10070,10080,10080,10070,61
|
|
20230628,112000,60708270,10080,10080,10080,10080,10
|
|
20230628,111900,60607470,10070,10070,10070,10070,12
|
|
20230628,111800,60486630,10070,10070,10070,10070,1
|
|
20230628,111700,60476560,10080,10080,10080,10080,18
|
|
20230628,111600,60295120,10080,10080,10080,10080,11
|
|
20230628,111500,60184240,10080,10080,10080,10080,1
|
|
20230628,111400,60174160,10080,10080,10080,10080,10
|
|
20230628,111300,60073360,10080,10080,10080,10080,6
|
|
20230628,111200,60012880,10080,10080,10080,10080,21
|
|
20230628,111100,59801200,10080,10080,10080,10080,11
|
|
20230628,111000,59690320,10080,10080,10080,10080,0
|
|
20230628,110900,59690320,10080,10080,10080,10080,12
|
|
20230628,110800,59569360,10080,10080,10080,10080,1
|
|
20230628,110700,59559280,10090,10090,10090,10090,42
|
|
20230628,110600,59135500,10090,10090,10090,10090,7
|
|
20230628,110500,59064870,10090,10090,10090,10090,1
|
|
20230628,110400,59054780,10090,10090,10090,10090,58
|
|
20230628,110300,58469560,10100,10100,10100,10100,3
|
|
20230628,110200,58439260,10100,10100,10100,10100,35
|
|
20230628,110100,58085760,10100,10100,10100,10100,7
|
|
20230628,110000,58015060,10100,10100,10100,10100,0
|
|
20230628,105900,58015060,10100,10100,10100,10100,12
|
|
20230628,105800,57893860,10100,10100,10100,10100,14
|
|
20230628,105700,57752460,10100,10100,10100,10100,136
|
|
20230628,105600,56378860,10100,10120,10120,10100,285
|
|
20230628,105500,53495870,10120,10120,10120,10120,1
|
|
20230628,105400,53485750,10130,10130,10130,10130,11
|
|
20230628,105300,53374320,10130,10130,10130,10130,10
|
|
20230628,105200,53273020,10130,10130,10130,10130,7
|
|
20230628,105100,53202110,10140,10130,10140,10130,7
|
|
20230628,105000,53131190,10130,10130,10130,10130,0
|
|
20230628,104900,53131190,10130,10130,10130,10130,11
|
|
20230628,104800,53019760,10130,10130,10130,10130,12
|
|
20230628,104700,52898200,10140,10140,10140,10140,23
|
|
20230628,104600,52664980,10140,10140,10140,10140,14
|
|
20230628,104500,52523020,10140,10140,10140,10140,1
|
|
20230628,104400,52512880,10140,10160,10160,10140,54
|
|
20230628,104300,51964280,10140,10140,10140,10140,12
|
|
20230628,104200,51842600,10140,10140,10140,10140,1
|
|
20230628,104100,51832460,10160,10150,10160,10150,10
|
|
20230628,104000,51730920,10120,10120,10120,10120,0
|
|
20230628,103900,51730920,10120,10120,10120,10120,12
|
|
20230628,103800,51609480,10130,10130,10130,10130,33
|
|
20230628,103700,51275190,10130,10130,10130,10130,13
|
|
20230628,103600,51143500,10130,10130,10130,10130,15
|
|
20230628,103500,50991550,10130,10130,10130,10130,1
|
|
20230628,103400,50981420,10130,10130,10130,10130,9
|
|
20230628,103300,50890250,10120,10110,10120,10110,57
|
|
20230628,103200,50313530,10110,10130,10130,10110,261
|
|
20230628,103100,47670220,10130,10130,10130,10130,11
|
|
20230628,103000,47558790,10110,10140,10140,10110,411
|
|
20230628,102900,43399120,10140,10140,10140,10140,17
|
|
20230628,102800,43226740,10140,10140,10140,10140,15
|
|
20230628,102700,43074640,10140,10140,10140,10140,10
|
|
20230628,102600,42973240,10140,10150,10150,10140,5
|
|
20230628,102500,42922500,10150,10150,10150,10150,0
|
|
20230628,102400,42922500,10150,10150,10150,10150,6
|
|
20230628,102300,42861600,10140,10140,10140,10140,17
|
|
20230628,102200,42689220,10140,10140,10140,10140,9
|
|
20230628,102100,42597960,10140,10140,10140,10140,7
|
|
20230628,102000,42526980,10140,10130,10140,10130,55
|
|
20230628,101900,41969350,10130,10130,10130,10130,1
|
|
20230628,101800,41959220,10140,10140,10140,10140,3
|
|
20230628,101700,41928800,10140,10140,10140,10140,30
|
|
20230628,101600,41624600,10140,10140,10140,10140,12
|
|
20230628,101500,41502920,10140,10140,10140,10140,31
|
|
20230628,101400,41188580,10150,10150,10150,10150,0
|
|
20230628,101300,41188580,10150,10150,10160,10150,4
|
|
20230628,101200,41147970,10150,10150,10150,10150,14
|
|
20230628,101100,41005870,10150,10150,10150,10150,7
|
|
20230628,101000,40934820,10170,10170,10170,10170,2
|
|
20230628,100900,40914480,10150,10150,10150,10150,1
|
|
20230628,100800,40904330,10170,10170,10170,10170,0
|
|
20230628,100700,40904330,10170,10170,10170,10170,2
|
|
20230628,100600,40883990,10150,10140,10150,10140,334
|
|
20230628,100500,37494600,10140,10140,10140,10140,4
|
|
20230628,100400,37454040,10150,10150,10150,10150,3
|
|
20230628,100300,37423590,10140,10140,10140,10140,31
|
|
20230628,100200,37109250,10150,10150,10150,10150,16
|
|
20230628,100100,36946850,10150,10170,10170,10150,32
|
|
20230628,100000,36621530,10170,10180,10180,10170,19
|
|
20230628,095900,36428290,10170,10170,10170,10170,7
|
|
20230628,095800,36357100,10170,10170,10170,10170,10
|
|
20230628,095700,36255400,10180,10180,10180,10180,0
|
|
20230628,095600,36255400,10180,10170,10180,10170,3
|
|
20230628,095500,36224870,10180,10170,10180,10170,49
|
|
20230628,095400,35726530,10170,10150,10170,10150,29
|
|
20230628,095300,35431880,10150,10150,10170,10150,99
|
|
20230628,095200,34426570,10140,10140,10140,10140,16
|
|
20230628,095100,34264330,10140,10140,10140,10140,27
|
|
20230628,095000,33990550,10140,10140,10140,10140,1
|
|
20230628,094900,33980410,10150,10150,10150,10150,0
|
|
20230628,094800,33980410,10150,10150,10150,10150,0
|
|
20230628,094700,33980410,10150,10140,10150,10140,2
|
|
20230628,094600,33960120,10120,10130,10130,10110,563
|
|
20230628,094500,28262770,10130,10130,10130,10130,18
|
|
20230628,094400,28080430,10130,10130,10130,10130,14
|
|
20230628,094300,27938610,10130,10130,10130,10130,9
|
|
20230628,094200,27847440,10130,10130,10130,10130,0
|
|
20230628,094100,27847440,10130,10140,10140,10130,82
|
|
20230628,094000,27016210,10140,10140,10140,10140,19
|
|
20230628,093900,26823550,10140,10140,10140,10140,26
|
|
20230628,093800,26559910,10130,10130,10130,10130,11
|
|
20230628,093700,26448480,10110,10110,10110,10110,1
|
|
20230628,093600,26438370,10110,10110,10110,10110,10
|
|
20230628,093500,26337270,10170,10170,10170,10170,2
|
|
20230628,093400,26316930,10120,10120,10120,10120,21
|
|
20230628,093300,26104410,10120,10120,10120,10120,40
|
|
20230628,093200,25699610,10170,10150,10170,10140,29
|
|
20230628,093100,25405120,10160,10160,10160,10160,14
|
|
20230628,093000,25262880,10160,10170,10170,10160,13
|
|
20230628,092900,25130760,10160,10170,10170,10160,173
|
|
20230628,092800,23372390,10160,10150,10160,10150,62
|
|
20230628,092700,22742550,10150,10150,10150,10150,1
|
|
20230628,092600,22732400,10160,10160,10160,10160,0
|
|
20230628,092500,22732400,10160,10160,10160,10160,584
|
|
20230628,092400,16798960,10140,10120,10140,10120,43
|
|
20230628,092300,16363120,10120,10120,10120,10120,12
|
|
20230628,092200,16241680,10120,10110,10120,10110,74
|
|
20230628,092100,15492880,10110,10110,10110,10110,31
|
|
20230628,092000,15179470,10100,10110,10110,10100,187
|
|
20230628,091900,13289170,10120,10120,10120,10120,1
|
|
20230628,091800,13279050,10120,10120,10120,10120,19
|
|
20230628,091700,13086770,10120,10120,10120,10120,7
|
|
20230628,091600,13015930,10140,10140,10140,10140,1
|
|
20230628,091500,13005790,10120,10150,10150,10120,118
|
|
20230628,091400,11809350,10140,10120,10150,10120,70
|
|
20230628,091300,11099520,10170,10170,10170,10170,0
|
|
20230628,091200,11099520,10170,10170,10170,10170,0
|
|
20230628,091100,11099520,10170,10120,10170,10100,58
|
|
20230628,091000,10512650,10120,10100,10120,10100,430
|
|
20230628,090900,6165310,10070,10070,10070,10070,14
|
|
20230628,090800,6024330,10060,10060,10060,10060,12
|
|
20230628,090700,5903610,10060,10070,10110,10060,31
|
|
20230628,090600,5590970,10080,10060,10080,10060,21
|
|
20230628,090500,5379490,10060,10060,10060,10060,0
|
|
20230628,090400,5379490,10060,10060,10060,10060,16
|
|
20230628,090300,5218530,10080,10060,10080,10060,30
|
|
20230628,090200,4916540,10060,10080,10080,10060,180
|
|
20230628,090100,3104640,10080,10080,10080,10080,0
|
|
20230628,090000,3104640,10080,10080,10080,10080,308
|