689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202600,366711750,14300,14300,14300,14300,566
|
|
20230628,202500,366711750,14300,14300,14300,14300,0
|
|
20230628,202400,366711750,14300,14300,14300,14300,0
|
|
20230628,202300,366711750,14300,14300,14300,14300,0
|
|
20230628,202200,366711750,14300,14300,14300,14300,0
|
|
20230628,202100,366711750,14300,14300,14300,14300,0
|
|
20230628,202000,366711750,14300,14300,14300,14300,0
|
|
20230628,201900,366711750,14300,14300,14300,14300,0
|
|
20230628,201800,366711750,14300,14300,14300,14300,0
|
|
20230628,201700,366711750,14300,14300,14300,14300,0
|
|
20230628,201600,366711750,14300,14300,14300,14300,0
|
|
20230628,201500,366711750,14300,14300,14300,14300,0
|
|
20230628,201400,366711750,14300,14300,14300,14300,0
|
|
20230628,201300,366711750,14300,14300,14300,14300,0
|
|
20230628,201200,366711750,14300,14300,14300,14300,0
|
|
20230628,201100,366711750,14300,14300,14300,14300,0
|
|
20230628,201000,366711750,14300,14300,14300,14300,0
|
|
20230628,200900,366711750,14300,14300,14300,14300,0
|
|
20230628,200800,366711750,14300,14300,14300,14300,0
|
|
20230628,200700,366711750,14300,14300,14300,14300,0
|
|
20230628,200600,366711750,14300,14300,14300,14300,0
|
|
20230628,200500,366711750,14300,14300,14300,14300,0
|
|
20230628,200400,366711750,14300,14300,14300,14300,0
|
|
20230628,200300,366711750,14300,14300,14300,14300,0
|
|
20230628,200200,366711750,14300,14300,14300,14300,0
|
|
20230628,200100,366711750,14300,14300,14300,14300,0
|
|
20230628,200000,366711750,14300,14300,14300,14300,0
|
|
20230628,195900,366711750,14300,14300,14300,14300,0
|
|
20230628,195800,366711750,14300,14300,14300,14300,0
|
|
20230628,195700,366711750,14300,14300,14300,14300,0
|
|
20230628,195600,366711750,14300,14300,14300,14300,566
|
|
20230628,195500,366711750,14300,14300,14300,14300,0
|
|
20230628,195400,366711750,14300,14300,14300,14300,0
|
|
20230628,195300,366711750,14300,14300,14300,14300,0
|
|
20230628,195200,366711750,14300,14300,14300,14300,0
|
|
20230628,195100,366711750,14300,14300,14300,14300,0
|
|
20230628,195000,366711750,14300,14300,14300,14300,0
|
|
20230628,194900,366711750,14300,14300,14300,14300,0
|
|
20230628,194800,366711750,14300,14300,14300,14300,0
|
|
20230628,194700,366711750,14300,14300,14300,14300,0
|
|
20230628,194600,366711750,14300,14300,14300,14300,0
|
|
20230628,194500,366711750,14300,14300,14300,14300,0
|
|
20230628,194400,366711750,14300,14300,14300,14300,0
|
|
20230628,194300,366711750,14300,14300,14300,14300,0
|
|
20230628,194200,366711750,14300,14300,14300,14300,0
|
|
20230628,194100,366711750,14300,14300,14300,14300,0
|
|
20230628,194000,366711750,14300,14300,14300,14300,0
|
|
20230628,193900,366711750,14300,14300,14300,14300,0
|
|
20230628,193800,366711750,14300,14300,14300,14300,0
|
|
20230628,193700,366711750,14300,14300,14300,14300,0
|
|
20230628,193600,366711750,14300,14300,14300,14300,0
|
|
20230628,193500,366711750,14300,14300,14300,14300,0
|
|
20230628,193400,366711750,14300,14300,14300,14300,0
|
|
20230628,193300,366711750,14300,14300,14300,14300,0
|
|
20230628,193200,366711750,14300,14300,14300,14300,0
|
|
20230628,193100,366711750,14300,14300,14300,14300,0
|
|
20230628,193000,366711750,14300,14300,14300,14300,0
|
|
20230628,192900,366711750,14300,14300,14300,14300,0
|
|
20230628,192800,366711750,14300,14300,14300,14300,0
|
|
20230628,192700,366711750,14300,14300,14300,14300,0
|
|
20230628,192600,366711750,14300,14300,14300,14300,566
|
|
20230628,192500,366711750,14300,14300,14300,14300,0
|
|
20230628,192400,366711750,14300,14300,14300,14300,0
|
|
20230628,192300,366711750,14300,14300,14300,14300,0
|
|
20230628,192200,366711750,14300,14300,14300,14300,0
|
|
20230628,192100,366711750,14300,14300,14300,14300,0
|
|
20230628,192000,366711750,14300,14300,14300,14300,0
|
|
20230628,191900,366711750,14300,14300,14300,14300,0
|
|
20230628,191800,366711750,14300,14300,14300,14300,0
|
|
20230628,191700,366711750,14300,14300,14300,14300,0
|
|
20230628,191600,366711750,14300,14300,14300,14300,0
|
|
20230628,191500,366711750,14300,14300,14300,14300,0
|
|
20230628,191400,366711750,14300,14300,14300,14300,0
|
|
20230628,191300,366711750,14300,14300,14300,14300,0
|
|
20230628,191200,366711750,14300,14300,14300,14300,0
|
|
20230628,191100,366711750,14300,14300,14300,14300,0
|
|
20230628,191000,366711750,14300,14300,14300,14300,0
|
|
20230628,190900,366711750,14300,14300,14300,14300,0
|
|
20230628,190800,366711750,14300,14300,14300,14300,0
|
|
20230628,190700,366711750,14300,14300,14300,14300,0
|
|
20230628,190600,366711750,14300,14300,14300,14300,0
|
|
20230628,190500,366711750,14300,14300,14300,14300,0
|
|
20230628,190400,366711750,14300,14300,14300,14300,0
|
|
20230628,190300,366711750,14300,14300,14300,14300,0
|
|
20230628,190200,366711750,14300,14300,14300,14300,0
|
|
20230628,190100,366711750,14300,14300,14300,14300,0
|
|
20230628,190000,366711750,14300,14300,14300,14300,0
|
|
20230628,185900,366711750,14300,14300,14300,14300,0
|
|
20230628,185800,366711750,14300,14300,14300,14300,0
|
|
20230628,185700,366711750,14300,14300,14300,14300,0
|
|
20230628,185600,366711750,14300,14300,14300,14300,566
|
|
20230628,185500,366711750,14300,14300,14300,14300,0
|
|
20230628,185400,366711750,14300,14300,14300,14300,0
|
|
20230628,185300,366711750,14300,14300,14300,14300,0
|
|
20230628,185200,366711750,14300,14300,14300,14300,0
|
|
20230628,185100,366711750,14300,14300,14300,14300,0
|
|
20230628,185000,366711750,14300,14300,14300,14300,0
|
|
20230628,184900,366711750,14300,14300,14300,14300,0
|
|
20230628,184800,366711750,14300,14300,14300,14300,0
|
|
20230628,184700,366711750,14300,14300,14300,14300,0
|
|
20230628,184600,366711750,14300,14300,14300,14300,0
|
|
20230628,184500,366711750,14300,14300,14300,14300,0
|
|
20230628,184400,366711750,14300,14300,14300,14300,0
|
|
20230628,184300,366711750,14300,14300,14300,14300,0
|
|
20230628,184200,366711750,14300,14300,14300,14300,0
|
|
20230628,184100,366711750,14300,14300,14300,14300,0
|
|
20230628,184000,366711750,14300,14300,14300,14300,0
|
|
20230628,183900,366711750,14300,14300,14300,14300,0
|
|
20230628,183800,366711750,14300,14300,14300,14300,0
|
|
20230628,183700,366711750,14300,14300,14300,14300,0
|
|
20230628,183600,366711750,14300,14300,14300,14300,0
|
|
20230628,183500,366711750,14300,14300,14300,14300,0
|
|
20230628,183400,366711750,14300,14300,14300,14300,0
|
|
20230628,183300,366711750,14300,14300,14300,14300,0
|
|
20230628,183200,366711750,14300,14300,14300,14300,0
|
|
20230628,183100,366711750,14300,14300,14300,14300,0
|
|
20230628,183000,366711750,14300,14300,14300,14300,0
|
|
20230628,182900,366711750,14300,14300,14300,14300,0
|
|
20230628,182800,366711750,14300,14300,14300,14300,0
|
|
20230628,182700,366711750,14300,14300,14300,14300,0
|
|
20230628,182600,366711750,14300,14300,14300,14300,566
|
|
20230628,182500,366711750,14300,14300,14300,14300,0
|
|
20230628,182400,366711750,14300,14300,14300,14300,0
|
|
20230628,182300,366711750,14300,14300,14300,14300,0
|
|
20230628,182200,366711750,14300,14300,14300,14300,0
|
|
20230628,182100,366711750,14300,14300,14300,14300,0
|
|
20230628,182000,366711750,14300,14300,14300,14300,0
|
|
20230628,181900,366711750,14300,14300,14300,14300,0
|
|
20230628,181800,366711750,14300,14300,14300,14300,0
|
|
20230628,181700,366711750,14300,14300,14300,14300,0
|
|
20230628,181600,366711750,14300,14300,14300,14300,0
|
|
20230628,181500,366711750,14300,14300,14300,14300,0
|
|
20230628,181400,366711750,14300,14300,14300,14300,0
|
|
20230628,181300,366711750,14300,14300,14300,14300,0
|
|
20230628,181200,366711750,14300,14300,14300,14300,0
|
|
20230628,181100,366711750,14300,14300,14300,14300,0
|
|
20230628,181000,366711750,14300,14300,14300,14300,0
|
|
20230628,180900,366711750,14300,14300,14300,14300,0
|
|
20230628,180800,366711750,14300,14300,14300,14300,0
|
|
20230628,180700,366711750,14300,14300,14300,14300,0
|
|
20230628,180600,366711750,14300,14300,14300,14300,0
|
|
20230628,180500,366711750,14300,14300,14300,14300,0
|
|
20230628,180400,366711750,14300,14300,14300,14300,0
|
|
20230628,180300,366711750,14300,14300,14300,14300,0
|
|
20230628,180200,366711750,14300,14300,14300,14300,0
|
|
20230628,180100,366711750,14300,14300,14300,14300,0
|
|
20230628,180000,366711750,14300,14300,14300,14300,0
|
|
20230628,175900,366711750,14300,14300,14300,14300,0
|
|
20230628,175800,366711750,14300,14300,14300,14300,0
|
|
20230628,175700,366711750,14300,14300,14300,14300,0
|
|
20230628,175600,366711750,14300,14300,14300,14300,566
|
|
20230628,175500,366711750,14300,14300,14300,14300,0
|
|
20230628,175400,366711750,14300,14300,14300,14300,0
|
|
20230628,175300,366711750,14300,14300,14300,14300,0
|
|
20230628,175200,366711750,14300,14300,14300,14300,0
|
|
20230628,175100,366711750,14300,14300,14300,14300,0
|
|
20230628,175000,366711750,14300,14300,14300,14300,0
|
|
20230628,174900,366711750,14300,14300,14300,14300,0
|
|
20230628,174800,366711750,14300,14300,14300,14300,0
|
|
20230628,174700,366711750,14300,14300,14300,14300,0
|
|
20230628,174600,366711750,14300,14300,14300,14300,0
|
|
20230628,174500,366711750,14300,14300,14300,14300,0
|
|
20230628,174400,366711750,14300,14300,14300,14300,0
|
|
20230628,174300,366711750,14300,14300,14300,14300,0
|
|
20230628,174200,366711750,14300,14300,14300,14300,0
|
|
20230628,174100,366711750,14300,14300,14300,14300,0
|
|
20230628,174000,366711750,14300,14300,14300,14300,0
|
|
20230628,173900,366711750,14300,14300,14300,14300,0
|
|
20230628,173800,366711750,14300,14300,14300,14300,0
|
|
20230628,173700,366711750,14300,14300,14300,14300,0
|
|
20230628,173600,366711750,14300,14300,14300,14300,0
|
|
20230628,173500,366711750,14300,14300,14300,14300,0
|
|
20230628,173400,366711750,14300,14300,14300,14300,0
|
|
20230628,173300,366711750,14300,14300,14300,14300,0
|
|
20230628,173200,366711750,14300,14300,14300,14300,0
|
|
20230628,173100,366711750,14300,14300,14300,14300,0
|
|
20230628,173000,366711750,14300,14300,14300,14300,0
|
|
20230628,172900,366711750,14300,14300,14300,14300,0
|
|
20230628,172800,366711750,14300,14300,14300,14300,0
|
|
20230628,172700,366711750,14300,14300,14300,14300,0
|
|
20230628,172600,366711750,14300,14300,14300,14300,566
|
|
20230628,172500,366711750,14300,14300,14300,14300,0
|
|
20230628,172400,366711750,14300,14300,14300,14300,0
|
|
20230628,172300,366711750,14300,14300,14300,14300,0
|
|
20230628,172200,366711750,14300,14300,14300,14300,0
|
|
20230628,172100,366711750,14300,14300,14300,14300,0
|
|
20230628,172000,366711750,14300,14300,14300,14300,0
|
|
20230628,171900,366711750,14300,14300,14300,14300,0
|
|
20230628,171800,366711750,14300,14300,14300,14300,0
|
|
20230628,171700,366711750,14300,14300,14300,14300,0
|
|
20230628,171600,366711750,14300,14300,14300,14300,0
|
|
20230628,171500,366711750,14300,14300,14300,14300,0
|
|
20230628,171400,366711750,14300,14300,14300,14300,0
|
|
20230628,171300,366711750,14300,14300,14300,14300,0
|
|
20230628,171200,366711750,14300,14300,14300,14300,0
|
|
20230628,171100,366711750,14300,14300,14300,14300,0
|
|
20230628,171000,366711750,14300,14300,14300,14300,0
|
|
20230628,170900,366711750,14300,14300,14300,14300,0
|
|
20230628,170800,366711750,14300,14300,14300,14300,0
|
|
20230628,170700,366711750,14300,14300,14300,14300,0
|
|
20230628,170600,366711750,14300,14300,14300,14300,0
|
|
20230628,170500,366711750,14300,14300,14300,14300,0
|
|
20230628,170400,366711750,14300,14300,14300,14300,0
|
|
20230628,170300,366711750,14300,14300,14300,14300,0
|
|
20230628,170200,366711750,14300,14300,14300,14300,0
|
|
20230628,170100,366711750,14300,14300,14300,14300,0
|
|
20230628,170000,366711750,14300,14300,14300,14300,0
|
|
20230628,165900,366711750,14300,14300,14300,14300,0
|
|
20230628,165800,366711750,14300,14300,14300,14300,0
|
|
20230628,165700,366711750,14300,14300,14300,14300,0
|
|
20230628,165600,366711750,14300,14300,14300,14300,566
|
|
20230628,165500,366711750,14300,14300,14300,14300,0
|
|
20230628,165400,366711750,14300,14300,14300,14300,0
|
|
20230628,165300,366711750,14300,14300,14300,14300,0
|
|
20230628,165200,366711750,14300,14300,14300,14300,0
|
|
20230628,165100,366711750,14300,14300,14300,14300,0
|
|
20230628,165000,366711750,14300,14300,14300,14300,0
|
|
20230628,164900,366711750,14300,14300,14300,14300,0
|
|
20230628,164800,366711750,14300,14300,14300,14300,0
|
|
20230628,164700,366711750,14300,14300,14300,14300,0
|
|
20230628,164600,366711750,14300,14300,14300,14300,0
|
|
20230628,164500,366711750,14300,14300,14300,14300,0
|
|
20230628,164400,366711750,14300,14300,14300,14300,0
|
|
20230628,164300,366711750,14300,14300,14300,14300,0
|
|
20230628,164200,366711750,14300,14300,14300,14300,0
|
|
20230628,164100,366711750,14300,14300,14300,14300,0
|
|
20230628,164000,366711750,14300,14300,14300,14300,0
|
|
20230628,163900,366711750,14300,14300,14300,14300,0
|
|
20230628,163800,366711750,14300,14300,14300,14300,0
|
|
20230628,163700,366711750,14300,14300,14300,14300,0
|
|
20230628,163600,366711750,14300,14300,14300,14300,0
|
|
20230628,163500,366711750,14300,14300,14300,14300,0
|
|
20230628,163400,366711750,14300,14300,14300,14300,0
|
|
20230628,163300,366711750,14300,14300,14300,14300,0
|
|
20230628,163200,366711750,14300,14300,14300,14300,0
|
|
20230628,163100,366711750,14300,14300,14300,14300,0
|
|
20230628,163000,366711750,14300,14300,14300,14300,0
|
|
20230628,162900,366711750,14300,14300,14300,14300,0
|
|
20230628,162800,366711750,14300,14300,14300,14300,0
|
|
20230628,162700,366711750,14300,14300,14300,14300,0
|
|
20230628,162600,366711750,14300,14300,14300,14300,566
|
|
20230628,162500,366711750,14300,14300,14300,14300,0
|
|
20230628,162400,366711750,14300,14300,14300,14300,0
|
|
20230628,162300,366711750,14300,14300,14300,14300,0
|
|
20230628,162200,366711750,14300,14300,14300,14300,0
|
|
20230628,162100,366711750,14300,14300,14300,14300,0
|
|
20230628,162000,366711750,14300,14300,14300,14300,0
|
|
20230628,161900,366711750,14300,14300,14300,14300,0
|
|
20230628,161800,366711750,14300,14300,14300,14300,0
|
|
20230628,161700,366711750,14300,14300,14300,14300,0
|
|
20230628,161600,366711750,14300,14300,14300,14300,0
|
|
20230628,161500,366711750,14300,14300,14300,14300,0
|
|
20230628,161400,366711750,14300,14300,14300,14300,0
|
|
20230628,161300,366711750,14300,14300,14300,14300,0
|
|
20230628,161200,366711750,14300,14300,14300,14300,0
|
|
20230628,161100,366711750,14300,14300,14300,14300,0
|
|
20230628,161000,366711750,14300,14300,14300,14300,0
|
|
20230628,160900,366711750,14300,14300,14300,14300,0
|
|
20230628,160800,366711750,14300,14300,14300,14300,0
|
|
20230628,160700,366711750,14300,14300,14300,14300,0
|
|
20230628,160600,366711750,14300,14300,14300,14300,0
|
|
20230628,160500,366711750,14300,14300,14300,14300,0
|
|
20230628,160400,366711750,14300,14300,14300,14300,0
|
|
20230628,160300,366711750,14300,14300,14300,14300,0
|
|
20230628,160200,366711750,14300,14300,14300,14300,0
|
|
20230628,160100,366711750,14300,14300,14300,14300,0
|
|
20230628,160000,366711750,14300,14300,14300,14300,0
|
|
20230628,155900,366711750,14300,14300,14300,14300,0
|
|
20230628,155800,366711750,14300,14300,14300,14300,0
|
|
20230628,155700,366711750,14300,14300,14300,14300,0
|
|
20230628,155600,366711750,14300,14300,14300,14300,566
|
|
20230628,155500,366711750,14300,14300,14300,14300,0
|
|
20230628,155400,366711750,14300,14300,14300,14300,0
|
|
20230628,155300,366711750,14300,14300,14300,14300,0
|
|
20230628,155200,366711750,14300,14300,14300,14300,0
|
|
20230628,155100,366711750,14300,14300,14300,14300,0
|
|
20230628,155000,366711750,14300,14300,14300,14300,0
|
|
20230628,154900,366711750,14300,14300,14300,14300,0
|
|
20230628,154800,366711750,14300,14300,14300,14300,0
|
|
20230628,154700,366711750,14300,14300,14300,14300,0
|
|
20230628,154600,366711750,14300,14300,14300,14300,0
|
|
20230628,154500,366711750,14300,14300,14300,14300,0
|
|
20230628,154400,366711750,14300,14300,14300,14300,0
|
|
20230628,154300,366711750,14300,14300,14300,14300,0
|
|
20230628,154200,366711750,14300,14300,14300,14300,0
|
|
20230628,154100,366711750,14300,14300,14300,14300,0
|
|
20230628,154000,366711750,14300,14300,14300,14300,0
|
|
20230628,153900,366711750,14300,14300,14300,14300,0
|
|
20230628,153800,366711750,14300,14300,14300,14300,0
|
|
20230628,153700,366711750,14300,14300,14300,14300,0
|
|
20230628,153600,366711750,14300,14300,14300,14300,0
|
|
20230628,153500,366711750,14300,14300,14300,14300,0
|
|
20230628,153400,366711750,14300,14300,14300,14300,0
|
|
20230628,153300,366711750,14300,14300,14300,14300,0
|
|
20230628,153200,366711750,14300,14300,14300,14300,0
|
|
20230628,153100,366711750,14300,14300,14300,14300,0
|
|
20230628,153000,366711750,14300,14300,14300,14300,566
|
|
20230628,152900,358617950,14320,14320,14320,14320,0
|
|
20230628,152800,358617950,14320,14320,14320,14320,0
|
|
20230628,152700,358617950,14320,14320,14320,14320,0
|
|
20230628,152600,358617950,14320,14320,14320,14320,0
|
|
20230628,152500,358617950,14320,14320,14320,14320,0
|
|
20230628,152400,358617950,14320,14320,14320,14320,0
|
|
20230628,152300,358617950,14320,14320,14320,14320,0
|
|
20230628,152200,358617950,14320,14320,14320,14320,0
|
|
20230628,152100,358617950,14320,14320,14320,14320,0
|
|
20230628,152000,358617950,14320,14320,14320,14320,0
|
|
20230628,151900,358617950,14320,14320,14320,14320,26
|
|
20230628,151800,358245630,14320,14320,14320,14320,2
|
|
20230628,151700,358216990,14320,14320,14320,14320,0
|
|
20230628,151600,358216990,14320,14300,14320,14300,60
|
|
20230628,151500,357358320,14240,14240,14240,14240,0
|
|
20230628,151400,357358320,14240,14240,14240,14240,0
|
|
20230628,151300,357358320,14240,14240,14240,14240,0
|
|
20230628,151200,357358320,14240,14240,14240,14240,0
|
|
20230628,151100,357358320,14240,14240,14240,14240,1
|
|
20230628,151000,357344080,14250,14250,14250,14250,12
|
|
20230628,150900,357173080,14330,14330,14330,14330,0
|
|
20230628,150800,357173080,14330,14330,14330,14330,0
|
|
20230628,150700,357173080,14330,14320,14330,14250,142
|
|
20230628,150600,355149270,14250,14250,14250,14250,0
|
|
20230628,150500,355149270,14250,14250,14250,14250,5
|
|
20230628,150400,355078020,14250,14270,14270,14240,216
|
|
20230628,150300,351997720,14340,14340,14340,14340,0
|
|
20230628,150200,351997720,14340,14340,14340,14340,0
|
|
20230628,150100,351997720,14340,14340,14340,14340,4
|
|
20230628,150000,351940360,14340,14340,14340,14340,0
|
|
20230628,145900,351940360,14340,14340,14340,14340,65
|
|
20230628,145800,351008260,14340,14320,14350,14320,139
|
|
20230628,145700,349015000,14340,14260,14340,14260,24
|
|
20230628,145600,348672450,14260,14330,14330,14260,71
|
|
20230628,145500,347659920,14340,14340,14340,14340,0
|
|
20230628,145400,347659920,14340,14340,14340,14340,0
|
|
20230628,145300,347659920,14340,14300,14350,14300,73
|
|
20230628,145200,346615450,14300,14300,14300,14300,0
|
|
20230628,145100,346615450,14300,14300,14300,14300,10
|
|
20230628,145000,346472450,14300,14300,14300,14300,0
|
|
20230628,144900,346472450,14300,14300,14300,14300,3
|
|
20230628,144800,346429550,14300,14300,14300,14300,2
|
|
20230628,144700,346400950,14320,14320,14320,14320,100
|
|
20230628,144600,344968950,14340,14340,14340,14340,30
|
|
20230628,144500,344538750,14340,14340,14340,14340,0
|
|
20230628,144400,344538750,14340,14340,14340,14340,0
|
|
20230628,144300,344538750,14340,14340,14340,14340,0
|
|
20230628,144200,344538750,14340,14340,14340,14340,1
|
|
20230628,144100,344524410,14340,14340,14340,14340,0
|
|
20230628,144000,344524410,14340,14340,14340,14340,1
|
|
20230628,143900,344510070,14300,14300,14300,14300,0
|
|
20230628,143800,344510070,14300,14300,14300,14300,6
|
|
20230628,143700,344424270,14360,14360,14360,14360,0
|
|
20230628,143600,344424270,14360,14360,14360,14360,0
|
|
20230628,143500,344424270,14360,14360,14360,14360,0
|
|
20230628,143400,344424270,14360,14360,14360,14360,0
|
|
20230628,143300,344424270,14360,14360,14360,14360,0
|
|
20230628,143200,344424270,14360,14360,14360,14360,0
|
|
20230628,143100,344424270,14360,14360,14360,14360,0
|
|
20230628,143000,344424270,14360,14340,14360,14340,33
|
|
20230628,142900,343950690,14300,14300,14300,14300,319
|
|
20230628,142800,339388990,14370,14370,14370,14370,15
|
|
20230628,142700,339173440,14300,14300,14300,14300,0
|
|
20230628,142600,339173440,14300,14300,14300,14300,0
|
|
20230628,142500,339173440,14300,14300,14300,14300,0
|
|
20230628,142400,339173440,14300,14300,14300,14300,50
|
|
20230628,142300,338458440,14370,14370,14370,14370,33
|
|
20230628,142200,337984230,14350,14350,14350,14350,0
|
|
20230628,142100,337984230,14350,14350,14350,14350,0
|
|
20230628,142000,337984230,14350,14350,14370,14350,11
|
|
20230628,141900,337826360,14300,14300,14300,14300,0
|
|
20230628,141800,337826360,14300,14300,14300,14300,0
|
|
20230628,141700,337826360,14300,14300,14300,14300,0
|
|
20230628,141600,337826360,14300,14300,14300,14300,0
|
|
20230628,141500,337826360,14300,14300,14300,14300,214
|
|
20230628,141400,334766160,14300,14300,14300,14300,0
|
|
20230628,141300,334766160,14300,14300,14300,14300,0
|
|
20230628,141200,334766160,14300,14300,14300,14300,1
|
|
20230628,141100,334751860,14280,14280,14280,14280,0
|
|
20230628,141000,334751860,14280,14280,14280,14280,1
|
|
20230628,140900,334737580,14300,14300,14300,14300,0
|
|
20230628,140800,334737580,14300,14300,14300,14300,0
|
|
20230628,140700,334737580,14300,14300,14300,14300,0
|
|
20230628,140600,334737580,14300,14290,14300,14290,34
|
|
20230628,140500,334251390,14280,14280,14280,14280,68
|
|
20230628,140400,333280350,14280,14280,14280,14280,0
|
|
20230628,140300,333280350,14280,14280,14280,14280,0
|
|
20230628,140200,333280350,14280,14280,14280,14280,0
|
|
20230628,140100,333280350,14280,14280,14280,14280,0
|
|
20230628,140000,333280350,14280,14280,14280,14280,1
|
|
20230628,135900,333266070,14280,14280,14280,14280,0
|
|
20230628,135800,333266070,14280,14270,14280,14270,2
|
|
20230628,135700,333237520,14280,14280,14280,14280,0
|
|
20230628,135600,333237520,14280,14280,14280,14280,0
|
|
20230628,135500,333237520,14280,14280,14280,14280,0
|
|
20230628,135400,333237520,14280,14270,14280,14270,200
|
|
20230628,135300,330382030,14230,14230,14230,14230,0
|
|
20230628,135200,330382030,14230,14230,14230,14230,0
|
|
20230628,135100,330382030,14230,14230,14230,14230,0
|
|
20230628,135000,330382030,14230,14230,14230,14230,0
|
|
20230628,134900,330382030,14230,14230,14230,14230,10
|
|
20230628,134800,330239730,14230,14230,14230,14230,0
|
|
20230628,134700,330239730,14230,14230,14230,14230,0
|
|
20230628,134600,330239730,14230,14230,14230,14230,0
|
|
20230628,134500,330239730,14230,14230,14230,14230,26
|
|
20230628,134400,329869750,14220,14220,14220,14220,0
|
|
20230628,134300,329869750,14220,14220,14220,14220,0
|
|
20230628,134200,329869750,14220,14220,14220,14220,1
|
|
20230628,134100,329855530,14210,14210,14210,14210,0
|
|
20230628,134000,329855530,14210,14210,14210,14210,6
|
|
20230628,133900,329770270,14210,14210,14210,14210,0
|
|
20230628,133800,329770270,14210,14210,14210,14210,60
|
|
20230628,133700,328917670,14200,14200,14200,14200,0
|
|
20230628,133600,328917670,14200,14200,14200,14200,202
|
|
20230628,133500,326049270,14210,14210,14210,14210,0
|
|
20230628,133400,326049270,14210,14210,14210,14210,0
|
|
20230628,133300,326049270,14210,14200,14210,14200,47
|
|
20230628,133200,325381540,14210,14210,14210,14210,1
|
|
20230628,133100,325367330,14210,14210,14210,14210,0
|
|
20230628,133000,325367330,14210,14210,14210,14210,0
|
|
20230628,132900,325367330,14210,14210,14210,14210,5
|
|
20230628,132800,325296280,14210,14210,14210,14210,0
|
|
20230628,132700,325296280,14210,14210,14210,14210,0
|
|
20230628,132600,325296280,14210,14210,14210,14210,70
|
|
20230628,132500,324301580,14210,14210,14210,14210,101
|
|
20230628,132400,322866370,14220,14220,14220,14220,0
|
|
20230628,132300,322866370,14220,14220,14220,14220,29
|
|
20230628,132200,322453990,14210,14210,14210,14210,25
|
|
20230628,132100,322098740,14220,14220,14220,14220,20
|
|
20230628,132000,321814340,14250,14250,14250,14250,0
|
|
20230628,131900,321814340,14250,14250,14250,14250,149
|
|
20230628,131800,319691090,14250,14260,14280,14250,200
|
|
20230628,131700,316840540,14260,14260,14260,14260,0
|
|
20230628,131600,316840540,14260,14260,14260,14260,1
|
|
20230628,131500,316826280,14260,14260,14260,14260,0
|
|
20230628,131400,316826280,14260,14260,14260,14260,0
|
|
20230628,131300,316826280,14260,14260,14260,14260,71
|
|
20230628,131200,315813820,14260,14260,14260,14260,0
|
|
20230628,131100,315813820,14260,14260,14260,14260,0
|
|
20230628,131000,315813820,14260,14260,14260,14260,0
|
|
20230628,130900,315813820,14260,14260,14260,14260,0
|
|
20230628,130800,315813820,14260,14260,14260,14260,0
|
|
20230628,130700,315813820,14260,14240,14260,14240,33
|
|
20230628,130600,315343740,14240,14240,14240,14240,400
|
|
20230628,130500,309647740,14240,14240,14240,14240,83
|
|
20230628,130400,308465820,14250,14250,14250,14250,0
|
|
20230628,130300,308465820,14250,14250,14250,14250,0
|
|
20230628,130200,308465820,14250,14250,14250,14250,0
|
|
20230628,130100,308465820,14250,14250,14250,14250,0
|
|
20230628,130000,308465820,14250,14250,14250,14250,0
|
|
20230628,125900,308465820,14250,14250,14250,14250,0
|
|
20230628,125800,308465820,14250,14250,14250,14250,63
|
|
20230628,125700,307568070,14200,14190,14200,14190,149
|
|
20230628,125600,305452470,14200,14200,14200,14200,51
|
|
20230628,125500,304728270,14200,14200,14200,14200,742
|
|
20230628,125400,294191870,14200,14200,14200,14200,258
|
|
20230628,125300,290528270,14200,14200,14200,14200,41
|
|
20230628,125200,289946070,14200,14200,14200,14200,1
|
|
20230628,125100,289931870,14190,14190,14190,14190,0
|
|
20230628,125000,289931870,14190,14190,14190,14190,46
|
|
20230628,124900,289279130,14190,14190,14190,14190,0
|
|
20230628,124800,289279130,14190,14190,14190,14190,0
|
|
20230628,124700,289279130,14190,14200,14200,14190,156
|
|
20230628,124600,287065400,14190,14190,14190,14190,0
|
|
20230628,124500,287065400,14190,14190,14190,14190,0
|
|
20230628,124400,287065400,14190,14190,14190,14190,0
|
|
20230628,124300,287065400,14190,14190,14190,14190,0
|
|
20230628,124200,287065400,14190,14190,14190,14190,2
|
|
20230628,124100,287037020,14190,14190,14190,14190,0
|
|
20230628,124000,287037020,14190,14190,14190,14190,17
|
|
20230628,123900,286795790,14200,14200,14200,14200,0
|
|
20230628,123800,286795790,14200,14200,14200,14200,2
|
|
20230628,123700,286767390,14260,14260,14260,14260,0
|
|
20230628,123600,286767390,14260,14260,14260,14260,0
|
|
20230628,123500,286767390,14260,14260,14260,14260,0
|
|
20230628,123400,286767390,14260,14260,14260,14260,0
|
|
20230628,123300,286767390,14260,14260,14260,14260,10
|
|
20230628,123200,286624790,14260,14260,14260,14260,3
|
|
20230628,123100,286582010,14280,14280,14280,14280,0
|
|
20230628,123000,286582010,14280,14280,14280,14280,0
|
|
20230628,122900,286582010,14280,14280,14280,14280,0
|
|
20230628,122800,286582010,14280,14280,14280,14280,0
|
|
20230628,122700,286582010,14280,14280,14280,14280,0
|
|
20230628,122600,286582010,14280,14270,14280,14270,70
|
|
20230628,122500,285582620,14280,14280,14280,14280,0
|
|
20230628,122400,285582620,14280,14280,14280,14280,0
|
|
20230628,122300,285582620,14280,14280,14280,14280,0
|
|
20230628,122200,285582620,14280,14280,14280,14280,0
|
|
20230628,122100,285582620,14280,14280,14280,14280,0
|
|
20230628,122000,285582620,14280,14280,14280,14280,0
|
|
20230628,121900,285582620,14280,14280,14280,14280,0
|
|
20230628,121800,285582620,14280,14280,14280,14280,0
|
|
20230628,121700,285582620,14280,14280,14280,14280,0
|
|
20230628,121600,285582620,14280,14280,14280,14280,0
|
|
20230628,121500,285582620,14280,14190,14280,14140,334
|
|
20230628,121400,280850820,14170,14170,14170,14170,0
|
|
20230628,121300,280850820,14170,14170,14170,14170,0
|
|
20230628,121200,280850820,14170,14180,14200,14170,453
|
|
20230628,121100,274430070,14200,14220,14220,14200,607
|
|
20230628,121000,265805210,14230,14230,14230,14230,0
|
|
20230628,120900,265805210,14230,14230,14230,14230,0
|
|
20230628,120800,265805210,14230,14230,14230,14230,0
|
|
20230628,120700,265805210,14230,14230,14230,14230,0
|
|
20230628,120600,265805210,14230,14230,14230,14230,0
|
|
20230628,120500,265805210,14230,14230,14230,14230,0
|
|
20230628,120400,265805210,14230,14230,14230,14230,302
|
|
20230628,120300,261507750,14230,14230,14230,14230,1
|
|
20230628,120200,261493520,14230,14230,14230,14230,10
|
|
20230628,120100,261351220,14230,14230,14230,14230,0
|
|
20230628,120000,261351220,14230,14230,14230,14230,0
|
|
20230628,115900,261351220,14230,14230,14230,14230,0
|
|
20230628,115800,261351220,14230,14230,14230,14230,0
|
|
20230628,115700,261351220,14230,14230,14230,14230,187
|
|
20230628,115600,258690210,14220,14220,14220,14220,42
|
|
20230628,115500,258092970,14220,14220,14220,14220,9
|
|
20230628,115400,257964990,14230,14230,14230,14230,28
|
|
20230628,115300,257566550,14280,14230,14280,14220,302
|
|
20230628,115200,253271930,14230,14230,14230,14230,38
|
|
20230628,115100,252731190,14230,14230,14230,14230,0
|
|
20230628,115000,252731190,14230,14240,14240,14230,75
|
|
20230628,114900,251663840,14240,14240,14240,14240,1
|
|
20230628,114800,251649600,14230,14230,14230,14230,0
|
|
20230628,114700,251649600,14230,14230,14230,14230,0
|
|
20230628,114600,251649600,14230,14230,14230,14230,200
|
|
20230628,114500,248803600,14240,14230,14240,14230,156
|
|
20230628,114400,246583160,14240,14240,14240,14240,204
|
|
20230628,114300,243678200,14240,14240,14240,14240,200
|
|
20230628,114200,240830200,14230,14230,14230,14230,114
|
|
20230628,114100,239207980,14280,14280,14280,14280,10
|
|
20230628,114000,239065180,14280,14280,14280,14280,0
|
|
20230628,113900,239065180,14280,14280,14280,14280,0
|
|
20230628,113800,239065180,14280,14280,14280,14280,60
|
|
20230628,113700,238208380,14280,14280,14280,14280,0
|
|
20230628,113600,238208380,14280,14280,14280,14280,0
|
|
20230628,113500,238208380,14280,14280,14280,14280,0
|
|
20230628,113400,238208380,14280,14280,14280,14280,1
|
|
20230628,113300,238194100,14280,14280,14280,14280,1
|
|
20230628,113200,238179820,14220,14220,14220,14220,0
|
|
20230628,113100,238179820,14220,14220,14220,14220,0
|
|
20230628,113000,238179820,14220,14220,14220,14220,214
|
|
20230628,112900,235136740,14210,14210,14210,14210,0
|
|
20230628,112800,235136740,14210,14210,14210,14210,64
|
|
20230628,112700,234227300,14210,14220,14220,14210,27
|
|
20230628,112600,233843530,14210,14210,14210,14210,40
|
|
20230628,112500,233275130,14210,14220,14220,14210,319
|
|
20230628,112400,228741700,14290,14290,14290,14290,0
|
|
20230628,112300,228741700,14290,14290,14290,14290,1
|
|
20230628,112200,228727410,14290,14290,14290,14290,1
|
|
20230628,112100,228713120,14210,14210,14210,14210,507
|
|
20230628,112000,221508650,14210,14240,14240,14210,176
|
|
20230628,111900,219007060,14280,14280,14280,14280,0
|
|
20230628,111800,219007060,14280,14280,14280,14280,0
|
|
20230628,111700,219007060,14280,14280,14280,14280,50
|
|
20230628,111600,218293060,14280,14280,14280,14280,0
|
|
20230628,111500,218293060,14280,14280,14280,14280,0
|
|
20230628,111400,218293060,14280,14280,14280,14280,0
|
|
20230628,111300,218293060,14280,14280,14280,14280,27
|
|
20230628,111200,217907500,14280,14260,14280,14210,146
|
|
20230628,111100,215831220,14250,14280,14280,14250,803
|
|
20230628,111000,204372820,14280,14280,14280,14280,0
|
|
20230628,110900,204372820,14280,14280,14280,14280,104
|
|
20230628,110800,202887700,14300,14310,14310,14300,1051
|
|
20230628,110700,187857550,14310,14310,14310,14310,0
|
|
20230628,110600,187857550,14310,14310,14310,14310,10
|
|
20230628,110500,187714450,14340,14340,14340,14340,0
|
|
20230628,110400,187714450,14340,14340,14340,14340,50
|
|
20230628,110300,186997450,14310,14310,14310,14310,0
|
|
20230628,110200,186997450,14310,14310,14310,14310,5
|
|
20230628,110100,186925900,14340,14340,14340,14340,0
|
|
20230628,110000,186925900,14340,14340,14340,14340,0
|
|
20230628,105900,186925900,14340,14340,14340,14340,0
|
|
20230628,105800,186925900,14340,14340,14340,14340,0
|
|
20230628,105700,186925900,14340,14300,14340,14300,2
|
|
20230628,105600,186897260,14340,14340,14340,14340,0
|
|
20230628,105500,186897260,14340,14320,14340,14320,2
|
|
20230628,105400,186868600,14300,14300,14300,14300,0
|
|
20230628,105300,186868600,14300,14300,14300,14300,0
|
|
20230628,105200,186868600,14300,14300,14300,14300,50
|
|
20230628,105100,186153600,14300,14300,14300,14300,21
|
|
20230628,105000,185853300,14300,14310,14310,14300,14
|
|
20230628,104900,185653000,14320,14320,14320,14320,1
|
|
20230628,104800,185638680,14310,14310,14310,14310,0
|
|
20230628,104700,185638680,14310,14340,14340,14310,98
|
|
20230628,104600,184236270,14320,14320,14320,14320,159
|
|
20230628,104500,181959390,14330,14330,14330,14330,0
|
|
20230628,104400,181959390,14330,14330,14330,14330,0
|
|
20230628,104300,181959390,14330,14330,14330,14330,0
|
|
20230628,104200,181959390,14330,14330,14330,14330,606
|
|
20230628,104100,173275410,14350,14350,14350,14350,13
|
|
20230628,104000,173088860,14350,14360,14360,14350,102
|
|
20230628,103900,171624660,14370,14370,14370,14370,0
|
|
20230628,103800,171624660,14370,14370,14370,14370,0
|
|
20230628,103700,171624660,14370,14370,14370,14370,3
|
|
20230628,103600,171581550,14370,14360,14370,14360,43
|
|
20230628,103500,170964050,14330,14360,14360,14330,664
|
|
20230628,103400,161446290,14360,14360,14360,14360,0
|
|
20230628,103300,161446290,14360,14350,14360,14350,20
|
|
20230628,103200,161159190,14350,14350,14350,14350,70
|
|
20230628,103100,160154690,14350,14350,14350,14350,0
|
|
20230628,103000,160154690,14350,14340,14350,14320,85
|
|
20230628,102900,158936770,14360,14360,14360,14360,0
|
|
20230628,102800,158936770,14360,14360,14360,14360,50
|
|
20230628,102700,158218770,14370,14370,14370,14370,0
|
|
20230628,102600,158218770,14370,14330,14370,14320,251
|
|
20230628,102500,154624150,14370,14370,14370,14370,1
|
|
20230628,102400,154609780,14350,14340,14350,14330,32
|
|
20230628,102300,154151170,14370,14360,14370,14360,34
|
|
20230628,102200,153662710,14330,14330,14330,14330,0
|
|
20230628,102100,153662710,14330,14330,14330,14330,96
|
|
20230628,102000,152287030,14350,14350,14350,14350,100
|
|
20230628,101900,150852030,14370,14380,14380,14370,200
|
|
20230628,101800,147977030,14400,14320,14400,14320,34
|
|
20230628,101700,147487520,14400,14400,14400,14400,1
|
|
20230628,101600,147473120,14320,14320,14320,14320,14
|
|
20230628,101500,147272640,14400,14400,14400,14400,0
|
|
20230628,101400,147272640,14400,14400,14400,14400,18
|
|
20230628,101300,147013440,14400,14420,14420,14400,3
|
|
20230628,101200,146970210,14320,14400,14420,14320,188
|
|
20230628,101100,144272730,14430,14430,14430,14430,0
|
|
20230628,101000,144272730,14430,14420,14430,14420,9
|
|
20230628,100900,144142940,14420,14420,14420,14420,0
|
|
20230628,100800,144142940,14420,14420,14420,14420,0
|
|
20230628,100700,144142940,14420,14420,14420,14420,1
|
|
20230628,100600,144128520,14390,14420,14420,14390,44
|
|
20230628,100500,143495000,14390,14390,14390,14390,0
|
|
20230628,100400,143495000,14390,14390,14390,14390,0
|
|
20230628,100300,143495000,14390,14390,14390,14390,0
|
|
20230628,100200,143495000,14390,14410,14410,14390,42
|
|
20230628,100100,142890020,14410,14420,14420,14410,20
|
|
20230628,100000,142601720,14420,14420,14420,14420,0
|
|
20230628,095900,142601720,14420,14420,14420,14420,0
|
|
20230628,095800,142601720,14420,14420,14420,14420,1
|
|
20230628,095700,142587300,14310,14430,14430,14310,538
|
|
20230628,095600,134865260,14380,14380,14380,14380,49
|
|
20230628,095500,134160640,14440,14440,14440,14440,10
|
|
20230628,095400,134016240,14440,14440,14440,14440,0
|
|
20230628,095300,134016240,14440,14440,14440,14440,0
|
|
20230628,095200,134016240,14440,14440,14440,14440,0
|
|
20230628,095100,134016240,14440,14440,14440,14440,11
|
|
20230628,095000,133857400,14360,14360,14360,14360,1
|
|
20230628,094900,133843040,14460,14460,14460,14460,0
|
|
20230628,094800,133843040,14460,14450,14460,14450,50
|
|
20230628,094700,133120290,14460,14460,14460,14460,0
|
|
20230628,094600,133120290,14460,14460,14460,14460,1
|
|
20230628,094500,133105830,14450,14450,14450,14450,700
|
|
20230628,094400,122990830,14450,14360,14450,14360,11
|
|
20230628,094300,122832780,14400,14400,14400,14400,53
|
|
20230628,094200,122069580,14450,14450,14450,14450,0
|
|
20230628,094100,122069580,14450,14450,14450,14450,0
|
|
20230628,094000,122069580,14450,14400,14450,14400,31
|
|
20230628,093900,121623130,14400,14400,14400,14400,1
|
|
20230628,093800,121608730,14400,14400,14400,14400,3
|
|
20230628,093700,121565530,14450,14450,14450,14450,1
|
|
20230628,093600,121551080,14400,14410,14410,14400,68
|
|
20230628,093500,120571330,14410,14410,14410,14410,0
|
|
20230628,093400,120571330,14410,14400,14410,14400,197
|
|
20230628,093300,117734050,14400,14400,14400,14400,50
|
|
20230628,093200,117014050,14400,14400,14400,14400,1
|
|
20230628,093100,116999650,14410,14410,14410,14410,0
|
|
20230628,093000,116999650,14410,14410,14410,14410,1
|
|
20230628,092900,116985240,14410,14360,14410,14350,94
|
|
20230628,092800,115634570,14360,14400,14400,14360,330
|
|
20230628,092700,110895570,14410,14410,14410,14410,49
|
|
20230628,092600,110189480,14430,14460,14470,14430,2459
|
|
20230628,092500,74651700,14460,14480,14480,14460,91
|
|
20230628,092400,73334730,14490,14500,14500,14490,127
|
|
20230628,092300,71494360,14540,14530,14540,14530,33
|
|
20230628,092200,71014580,14540,14540,14540,14540,3
|
|
20230628,092100,70970960,14500,14500,14500,14500,0
|
|
20230628,092000,70970960,14500,14560,14560,14500,207
|
|
20230628,091900,67969400,14500,14570,14570,14500,263
|
|
20230628,091800,64151940,14570,14570,14570,14570,0
|
|
20230628,091700,64151940,14570,14550,14570,14550,17
|
|
20230628,091600,63904390,14570,14560,14570,14560,9
|
|
20230628,091500,63773340,14540,14510,14540,14510,676
|
|
20230628,091400,53951220,14510,14510,14510,14510,20
|
|
20230628,091300,53661020,14510,14510,14510,14510,0
|
|
20230628,091200,53661020,14510,14510,14510,14510,64
|
|
20230628,091100,52732380,14520,14520,14520,14520,18
|
|
20230628,091000,52471020,14510,14540,14540,14510,33
|
|
20230628,090900,51991860,14510,14510,14510,14510,10
|
|
20230628,090800,51846760,14540,14540,14540,14540,0
|
|
20230628,090700,51846760,14540,14540,14540,14540,2
|
|
20230628,090600,51817680,14500,14500,14500,14500,168
|
|
20230628,090500,49381680,14560,14530,14560,14530,31
|
|
20230628,090400,48930730,14510,14520,14520,14500,1125
|
|
20230628,090300,32611170,14550,14570,14570,14550,200
|
|
20230628,090200,29699170,14600,14610,14610,14600,238
|
|
20230628,090100,26222320,14510,14520,14640,14510,556
|
|
20230628,090000,18137480,14600,14670,14670,14600,1237
|