643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,193900,1739020950,14150,14150,14150,14150,0
|
|
20230628,193800,1739020950,14150,14150,14150,14150,0
|
|
20230628,193700,1739020950,14150,14150,14150,14150,0
|
|
20230628,193600,1739020950,14150,14150,14150,14150,0
|
|
20230628,193500,1739020950,14150,14150,14150,14150,0
|
|
20230628,193400,1739020950,14150,14150,14150,14150,0
|
|
20230628,193300,1739020950,14150,14150,14150,14150,0
|
|
20230628,193200,1739020950,14150,14150,14150,14150,0
|
|
20230628,193100,1739020950,14150,14150,14150,14150,0
|
|
20230628,193000,1739020950,14150,14150,14150,14150,0
|
|
20230628,192900,1739020950,14150,14150,14150,14150,0
|
|
20230628,192800,1739020950,14150,14150,14150,14150,0
|
|
20230628,192700,1739020950,14150,14150,14150,14150,0
|
|
20230628,192600,1739020950,14150,14150,14150,14150,0
|
|
20230628,192500,1739020950,14150,14150,14150,14150,0
|
|
20230628,192400,1739020950,14150,14150,14150,14150,0
|
|
20230628,192300,1739020950,14150,14150,14150,14150,0
|
|
20230628,192200,1739020950,14150,14150,14150,14150,0
|
|
20230628,192100,1739020950,14150,14150,14150,14150,0
|
|
20230628,192000,1739020950,14150,14150,14150,14150,0
|
|
20230628,191900,1739020950,14150,14150,14150,14150,0
|
|
20230628,191800,1739020950,14150,14150,14150,14150,0
|
|
20230628,191700,1739020950,14150,14150,14150,14150,0
|
|
20230628,191600,1739020950,14150,14150,14150,14150,0
|
|
20230628,191500,1739020950,14150,14150,14150,14150,0
|
|
20230628,191400,1739020950,14150,14150,14150,14150,0
|
|
20230628,191300,1739020950,14150,14150,14150,14150,0
|
|
20230628,191200,1739020950,14150,14150,14150,14150,0
|
|
20230628,191100,1739020950,14150,14150,14150,14150,0
|
|
20230628,191000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,190900,1739020950,14150,14150,14150,14150,0
|
|
20230628,190800,1739020950,14150,14150,14150,14150,0
|
|
20230628,190700,1739020950,14150,14150,14150,14150,0
|
|
20230628,190600,1739020950,14150,14150,14150,14150,0
|
|
20230628,190500,1739020950,14150,14150,14150,14150,0
|
|
20230628,190400,1739020950,14150,14150,14150,14150,0
|
|
20230628,190300,1739020950,14150,14150,14150,14150,0
|
|
20230628,190200,1739020950,14150,14150,14150,14150,0
|
|
20230628,190100,1739020950,14150,14150,14150,14150,0
|
|
20230628,190000,1739020950,14150,14150,14150,14150,0
|
|
20230628,185900,1739020950,14150,14150,14150,14150,0
|
|
20230628,185800,1739020950,14150,14150,14150,14150,0
|
|
20230628,185700,1739020950,14150,14150,14150,14150,0
|
|
20230628,185600,1739020950,14150,14150,14150,14150,0
|
|
20230628,185500,1739020950,14150,14150,14150,14150,0
|
|
20230628,185400,1739020950,14150,14150,14150,14150,0
|
|
20230628,185300,1739020950,14150,14150,14150,14150,0
|
|
20230628,185200,1739020950,14150,14150,14150,14150,0
|
|
20230628,185100,1739020950,14150,14150,14150,14150,0
|
|
20230628,185000,1739020950,14150,14150,14150,14150,0
|
|
20230628,184900,1739020950,14150,14150,14150,14150,0
|
|
20230628,184800,1739020950,14150,14150,14150,14150,0
|
|
20230628,184700,1739020950,14150,14150,14150,14150,0
|
|
20230628,184600,1739020950,14150,14150,14150,14150,0
|
|
20230628,184500,1739020950,14150,14150,14150,14150,0
|
|
20230628,184400,1739020950,14150,14150,14150,14150,0
|
|
20230628,184300,1739020950,14150,14150,14150,14150,0
|
|
20230628,184200,1739020950,14150,14150,14150,14150,0
|
|
20230628,184100,1739020950,14150,14150,14150,14150,0
|
|
20230628,184000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,183900,1739020950,14150,14150,14150,14150,0
|
|
20230628,183800,1739020950,14150,14150,14150,14150,0
|
|
20230628,183700,1739020950,14150,14150,14150,14150,0
|
|
20230628,183600,1739020950,14150,14150,14150,14150,0
|
|
20230628,183500,1739020950,14150,14150,14150,14150,0
|
|
20230628,183400,1739020950,14150,14150,14150,14150,0
|
|
20230628,183300,1739020950,14150,14150,14150,14150,0
|
|
20230628,183200,1739020950,14150,14150,14150,14150,0
|
|
20230628,183100,1739020950,14150,14150,14150,14150,0
|
|
20230628,183000,1739020950,14150,14150,14150,14150,0
|
|
20230628,182900,1739020950,14150,14150,14150,14150,0
|
|
20230628,182800,1739020950,14150,14150,14150,14150,0
|
|
20230628,182700,1739020950,14150,14150,14150,14150,0
|
|
20230628,182600,1739020950,14150,14150,14150,14150,0
|
|
20230628,182500,1739020950,14150,14150,14150,14150,0
|
|
20230628,182400,1739020950,14150,14150,14150,14150,0
|
|
20230628,182300,1739020950,14150,14150,14150,14150,0
|
|
20230628,182200,1739020950,14150,14150,14150,14150,0
|
|
20230628,182100,1739020950,14150,14150,14150,14150,0
|
|
20230628,182000,1739020950,14150,14150,14150,14150,0
|
|
20230628,181900,1739020950,14150,14150,14150,14150,0
|
|
20230628,181800,1739020950,14150,14150,14150,14150,0
|
|
20230628,181700,1739020950,14150,14150,14150,14150,0
|
|
20230628,181600,1739020950,14150,14150,14150,14150,0
|
|
20230628,181500,1739020950,14150,14150,14150,14150,0
|
|
20230628,181400,1739020950,14150,14150,14150,14150,0
|
|
20230628,181300,1739020950,14150,14150,14150,14150,0
|
|
20230628,181200,1739020950,14150,14150,14150,14150,0
|
|
20230628,181100,1739020950,14150,14150,14150,14150,0
|
|
20230628,181000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,180900,1739020950,14150,14150,14150,14150,0
|
|
20230628,180800,1739020950,14150,14150,14150,14150,0
|
|
20230628,180700,1739020950,14150,14150,14150,14150,0
|
|
20230628,180600,1739020950,14150,14150,14150,14150,0
|
|
20230628,180500,1739020950,14150,14150,14150,14150,0
|
|
20230628,180400,1739020950,14150,14150,14150,14150,0
|
|
20230628,180300,1739020950,14150,14150,14150,14150,0
|
|
20230628,180200,1739020950,14150,14150,14150,14150,0
|
|
20230628,180100,1739020950,14150,14150,14150,14150,0
|
|
20230628,180000,1739020950,14150,14150,14150,14150,0
|
|
20230628,175900,1739020950,14150,14150,14150,14150,0
|
|
20230628,175800,1739020950,14150,14150,14150,14150,0
|
|
20230628,175700,1739020950,14150,14150,14150,14150,0
|
|
20230628,175600,1739020950,14150,14150,14150,14150,0
|
|
20230628,175500,1739020950,14150,14150,14150,14150,0
|
|
20230628,175400,1739020950,14150,14150,14150,14150,0
|
|
20230628,175300,1739020950,14150,14150,14150,14150,0
|
|
20230628,175200,1739020950,14150,14150,14150,14150,0
|
|
20230628,175100,1739020950,14150,14150,14150,14150,0
|
|
20230628,175000,1739020950,14150,14150,14150,14150,0
|
|
20230628,174900,1739020950,14150,14150,14150,14150,0
|
|
20230628,174800,1739020950,14150,14150,14150,14150,0
|
|
20230628,174700,1739020950,14150,14150,14150,14150,0
|
|
20230628,174600,1739020950,14150,14150,14150,14150,0
|
|
20230628,174500,1739020950,14150,14150,14150,14150,0
|
|
20230628,174400,1739020950,14150,14150,14150,14150,0
|
|
20230628,174300,1739020950,14150,14150,14150,14150,0
|
|
20230628,174200,1739020950,14150,14150,14150,14150,0
|
|
20230628,174100,1739020950,14150,14150,14150,14150,0
|
|
20230628,174000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,173900,1739020950,14150,14150,14150,14150,0
|
|
20230628,173800,1739020950,14150,14150,14150,14150,0
|
|
20230628,173700,1739020950,14150,14150,14150,14150,0
|
|
20230628,173600,1739020950,14150,14150,14150,14150,0
|
|
20230628,173500,1739020950,14150,14150,14150,14150,0
|
|
20230628,173400,1739020950,14150,14150,14150,14150,0
|
|
20230628,173300,1739020950,14150,14150,14150,14150,0
|
|
20230628,173200,1739020950,14150,14150,14150,14150,0
|
|
20230628,173100,1739020950,14150,14150,14150,14150,0
|
|
20230628,173000,1739020950,14150,14150,14150,14150,0
|
|
20230628,172900,1739020950,14150,14150,14150,14150,0
|
|
20230628,172800,1739020950,14150,14150,14150,14150,0
|
|
20230628,172700,1739020950,14150,14150,14150,14150,0
|
|
20230628,172600,1739020950,14150,14150,14150,14150,0
|
|
20230628,172500,1739020950,14150,14150,14150,14150,0
|
|
20230628,172400,1739020950,14150,14150,14150,14150,0
|
|
20230628,172300,1739020950,14150,14150,14150,14150,0
|
|
20230628,172200,1739020950,14150,14150,14150,14150,0
|
|
20230628,172100,1739020950,14150,14150,14150,14150,0
|
|
20230628,172000,1739020950,14150,14150,14150,14150,0
|
|
20230628,171900,1739020950,14150,14150,14150,14150,0
|
|
20230628,171800,1739020950,14150,14150,14150,14150,0
|
|
20230628,171700,1739020950,14150,14150,14150,14150,0
|
|
20230628,171600,1739020950,14150,14150,14150,14150,0
|
|
20230628,171500,1739020950,14150,14150,14150,14150,0
|
|
20230628,171400,1739020950,14150,14150,14150,14150,0
|
|
20230628,171300,1739020950,14150,14150,14150,14150,0
|
|
20230628,171200,1739020950,14150,14150,14150,14150,0
|
|
20230628,171100,1739020950,14150,14150,14150,14150,0
|
|
20230628,171000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,170900,1739020950,14150,14150,14150,14150,0
|
|
20230628,170800,1739020950,14150,14150,14150,14150,0
|
|
20230628,170700,1739020950,14150,14150,14150,14150,0
|
|
20230628,170600,1739020950,14150,14150,14150,14150,0
|
|
20230628,170500,1739020950,14150,14150,14150,14150,0
|
|
20230628,170400,1739020950,14150,14150,14150,14150,0
|
|
20230628,170300,1739020950,14150,14150,14150,14150,0
|
|
20230628,170200,1739020950,14150,14150,14150,14150,0
|
|
20230628,170100,1739020950,14150,14150,14150,14150,0
|
|
20230628,170000,1739020950,14150,14150,14150,14150,0
|
|
20230628,165900,1739020950,14150,14150,14150,14150,0
|
|
20230628,165800,1739020950,14150,14150,14150,14150,0
|
|
20230628,165700,1739020950,14150,14150,14150,14150,0
|
|
20230628,165600,1739020950,14150,14150,14150,14150,0
|
|
20230628,165500,1739020950,14150,14150,14150,14150,0
|
|
20230628,165400,1739020950,14150,14150,14150,14150,0
|
|
20230628,165300,1739020950,14150,14150,14150,14150,0
|
|
20230628,165200,1739020950,14150,14150,14150,14150,0
|
|
20230628,165100,1739020950,14150,14150,14150,14150,0
|
|
20230628,165000,1739020950,14150,14150,14150,14150,0
|
|
20230628,164900,1739020950,14150,14150,14150,14150,0
|
|
20230628,164800,1739020950,14150,14150,14150,14150,0
|
|
20230628,164700,1739020950,14150,14150,14150,14150,0
|
|
20230628,164600,1739020950,14150,14150,14150,14150,0
|
|
20230628,164500,1739020950,14150,14150,14150,14150,0
|
|
20230628,164400,1739020950,14150,14150,14150,14150,0
|
|
20230628,164300,1739020950,14150,14150,14150,14150,0
|
|
20230628,164200,1739020950,14150,14150,14150,14150,0
|
|
20230628,164100,1739020950,14150,14150,14150,14150,0
|
|
20230628,164000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,163900,1739020950,14150,14150,14150,14150,0
|
|
20230628,163800,1739020950,14150,14150,14150,14150,0
|
|
20230628,163700,1739020950,14150,14150,14150,14150,0
|
|
20230628,163600,1739020950,14150,14150,14150,14150,0
|
|
20230628,163500,1739020950,14150,14150,14150,14150,0
|
|
20230628,163400,1739020950,14150,14150,14150,14150,0
|
|
20230628,163300,1739020950,14150,14150,14150,14150,0
|
|
20230628,163200,1739020950,14150,14150,14150,14150,0
|
|
20230628,163100,1739020950,14150,14150,14150,14150,0
|
|
20230628,163000,1739020950,14150,14150,14150,14150,0
|
|
20230628,162900,1739020950,14150,14150,14150,14150,0
|
|
20230628,162800,1739020950,14150,14150,14150,14150,0
|
|
20230628,162700,1739020950,14150,14150,14150,14150,0
|
|
20230628,162600,1739020950,14150,14150,14150,14150,0
|
|
20230628,162500,1739020950,14150,14150,14150,14150,0
|
|
20230628,162400,1739020950,14150,14150,14150,14150,0
|
|
20230628,162300,1739020950,14150,14150,14150,14150,0
|
|
20230628,162200,1739020950,14150,14150,14150,14150,0
|
|
20230628,162100,1739020950,14150,14150,14150,14150,0
|
|
20230628,162000,1739020950,14150,14150,14150,14150,0
|
|
20230628,161900,1739020950,14150,14150,14150,14150,0
|
|
20230628,161800,1739020950,14150,14150,14150,14150,0
|
|
20230628,161700,1739020950,14150,14150,14150,14150,0
|
|
20230628,161600,1739020950,14150,14150,14150,14150,0
|
|
20230628,161500,1739020950,14150,14150,14150,14150,0
|
|
20230628,161400,1739020950,14150,14150,14150,14150,0
|
|
20230628,161300,1739020950,14150,14150,14150,14150,0
|
|
20230628,161200,1739020950,14150,14150,14150,14150,0
|
|
20230628,161100,1739020950,14150,14150,14150,14150,0
|
|
20230628,161000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,160900,1739020950,14150,14150,14150,14150,0
|
|
20230628,160800,1739020950,14150,14150,14150,14150,0
|
|
20230628,160700,1739020950,14150,14150,14150,14150,0
|
|
20230628,160600,1739020950,14150,14150,14150,14150,0
|
|
20230628,160500,1739020950,14150,14150,14150,14150,0
|
|
20230628,160400,1739020950,14150,14150,14150,14150,0
|
|
20230628,160300,1739020950,14150,14150,14150,14150,0
|
|
20230628,160200,1739020950,14150,14150,14150,14150,0
|
|
20230628,160100,1739020950,14150,14150,14150,14150,0
|
|
20230628,160000,1739020950,14150,14150,14150,14150,0
|
|
20230628,155900,1739020950,14150,14150,14150,14150,0
|
|
20230628,155800,1739020950,14150,14150,14150,14150,0
|
|
20230628,155700,1739020950,14150,14150,14150,14150,0
|
|
20230628,155600,1739020950,14150,14150,14150,14150,0
|
|
20230628,155500,1739020950,14150,14150,14150,14150,0
|
|
20230628,155400,1739020950,14150,14150,14150,14150,0
|
|
20230628,155300,1739020950,14150,14150,14150,14150,0
|
|
20230628,155200,1739020950,14150,14150,14150,14150,0
|
|
20230628,155100,1739020950,14150,14150,14150,14150,0
|
|
20230628,155000,1739020950,14150,14150,14150,14150,0
|
|
20230628,154900,1739020950,14150,14150,14150,14150,0
|
|
20230628,154800,1739020950,14150,14150,14150,14150,0
|
|
20230628,154700,1739020950,14150,14150,14150,14150,0
|
|
20230628,154600,1739020950,14150,14150,14150,14150,0
|
|
20230628,154500,1739020950,14150,14150,14150,14150,0
|
|
20230628,154400,1739020950,14150,14150,14150,14150,0
|
|
20230628,154300,1739020950,14150,14150,14150,14150,0
|
|
20230628,154200,1739020950,14150,14150,14150,14150,0
|
|
20230628,154100,1739020950,14150,14150,14150,14150,0
|
|
20230628,154000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,153900,1739020950,14150,14150,14150,14150,0
|
|
20230628,153800,1739020950,14150,14150,14150,14150,0
|
|
20230628,153700,1739020950,14150,14150,14150,14150,0
|
|
20230628,153600,1739020950,14150,14150,14150,14150,0
|
|
20230628,153500,1739020950,14150,14150,14150,14150,0
|
|
20230628,153400,1739020950,14150,14150,14150,14150,0
|
|
20230628,153300,1739020950,14150,14150,14150,14150,0
|
|
20230628,153200,1739020950,14150,14150,14150,14150,0
|
|
20230628,153100,1739020950,14150,14150,14150,14150,0
|
|
20230628,153000,1739020950,14150,14150,14150,14150,3777
|
|
20230628,152900,1685576400,14140,14140,14140,14140,0
|
|
20230628,152800,1685576400,14140,14140,14140,14140,0
|
|
20230628,152700,1685576400,14140,14140,14140,14140,0
|
|
20230628,152600,1685576400,14140,14140,14140,14140,0
|
|
20230628,152500,1685576400,14140,14140,14140,14140,0
|
|
20230628,152400,1685576400,14140,14140,14140,14140,0
|
|
20230628,152300,1685576400,14140,14140,14140,14140,0
|
|
20230628,152200,1685576400,14140,14140,14140,14140,0
|
|
20230628,152100,1685576400,14140,14140,14140,14140,0
|
|
20230628,152000,1685576400,14140,14140,14140,14140,0
|
|
20230628,151900,1685576400,14140,14120,14140,14120,223
|
|
20230628,151800,1682423940,14120,14090,14130,14090,1417
|
|
20230628,151700,1662442800,14090,14070,14090,14060,551
|
|
20230628,151600,1654691380,14080,14090,14090,14080,809
|
|
20230628,151500,1643293210,14090,14100,14100,14090,313
|
|
20230628,151400,1638882910,14100,14100,14100,14100,21
|
|
20230628,151300,1638586810,14090,14090,14090,14090,549
|
|
20230628,151200,1630851400,14090,14090,14090,14090,833
|
|
20230628,151100,1619114430,14090,14090,14090,14090,309
|
|
20230628,151000,1614760620,14090,14080,14090,14080,1423
|
|
20230628,150900,1594711490,14070,14080,14080,14070,131
|
|
20230628,150800,1592867440,14090,14070,14090,14070,700
|
|
20230628,150700,1583010440,14070,14070,14070,14070,1545
|
|
20230628,150600,1561272290,14070,14070,14070,14070,0
|
|
20230628,150500,1561272290,14070,14070,14070,14070,17
|
|
20230628,150400,1561033100,14070,14070,14070,14070,128
|
|
20230628,150300,1559232140,14080,14070,14080,14070,24
|
|
20230628,150200,1558894420,14070,14070,14070,14070,579
|
|
20230628,150100,1550747890,14080,14080,14080,14080,169
|
|
20230628,150000,1548368370,14090,14090,14090,14090,3
|
|
20230628,145900,1548326100,14080,14090,14090,14080,270
|
|
20230628,145800,1544521950,14090,14090,14090,14090,49
|
|
20230628,145700,1543831540,14090,14090,14090,14090,1
|
|
20230628,145600,1543817450,14090,14090,14090,14090,65
|
|
20230628,145500,1542901600,14090,14090,14090,14090,1
|
|
20230628,145400,1542887510,14080,14090,14090,14080,642
|
|
20230628,145300,1533841860,14090,14100,14100,14090,54
|
|
20230628,145200,1533080620,14100,14100,14100,14100,36
|
|
20230628,145100,1532573020,14100,14100,14100,14100,36
|
|
20230628,145000,1532065420,14100,14080,14100,14080,1844
|
|
20230628,144900,1506093990,14080,14080,14080,14080,41
|
|
20230628,144800,1505516710,14080,14080,14080,14080,41
|
|
20230628,144700,1504939430,14080,14080,14080,14080,138
|
|
20230628,144600,1502996390,14080,14080,14080,14080,35
|
|
20230628,144500,1502503590,14080,14080,14080,14080,0
|
|
20230628,144400,1502503590,14080,14080,14080,14070,151
|
|
20230628,144300,1500378110,14070,14070,14070,14070,20
|
|
20230628,144200,1500096710,14070,14070,14070,14070,10
|
|
20230628,144100,1499956010,14070,14070,14070,14070,106
|
|
20230628,144000,1498464590,14070,14070,14070,14070,0
|
|
20230628,143900,1498464590,14070,14070,14070,14070,0
|
|
20230628,143800,1498464590,14070,14070,14070,14070,204
|
|
20230628,143700,1495594310,14070,14060,14070,14040,1661
|
|
20230628,143600,1472253330,14060,14080,14080,14060,724
|
|
20230628,143500,1462066780,14080,14070,14080,14070,396
|
|
20230628,143400,1456491110,14070,14080,14080,14070,19
|
|
20230628,143300,1456223690,14070,14070,14070,14070,1
|
|
20230628,143200,1456209620,14070,14080,14080,14070,146
|
|
20230628,143100,1454155300,14090,14090,14090,14090,0
|
|
20230628,143000,1454155300,14090,14090,14090,14090,10
|
|
20230628,142900,1454014400,14060,14080,14080,14060,250
|
|
20230628,142800,1450497010,14100,14100,14100,14100,0
|
|
20230628,142700,1450497010,14100,14090,14100,14090,168
|
|
20230628,142600,1448129880,14070,14060,14070,14060,559
|
|
20230628,142500,1440269690,14060,14060,14060,14060,2
|
|
20230628,142400,1440241570,14050,14060,14060,14050,972
|
|
20230628,142300,1426584250,14060,14060,14060,14060,292
|
|
20230628,142200,1422478730,14050,14050,14050,14050,200
|
|
20230628,142100,1419668730,14050,14050,14050,14050,200
|
|
20230628,142000,1416858730,14050,14050,14050,14050,360
|
|
20230628,141900,1411800730,14060,14060,14060,14060,0
|
|
20230628,141800,1411800730,14060,14060,14060,14050,197
|
|
20230628,141700,1409032380,14060,14050,14060,14050,465
|
|
20230628,141600,1402498910,14050,14050,14050,14050,0
|
|
20230628,141500,1402498910,14050,14050,14050,14050,0
|
|
20230628,141400,1402498910,14050,14060,14060,14050,161
|
|
20230628,141300,1400235850,14050,14060,14060,14050,199
|
|
20230628,141200,1397438060,14070,14070,14070,14070,1
|
|
20230628,141100,1397423990,14060,14060,14060,14060,51
|
|
20230628,141000,1396706930,14060,14060,14060,14060,50
|
|
20230628,140900,1396003930,14060,14070,14070,14060,206
|
|
20230628,140800,1393107530,14070,14090,14090,14070,555
|
|
20230628,140700,1385293410,14090,14080,14090,14080,139
|
|
20230628,140600,1383335010,14090,14090,14090,14090,0
|
|
20230628,140500,1383335010,14090,14090,14090,14090,12
|
|
20230628,140400,1383165930,14090,14090,14090,14090,649
|
|
20230628,140300,1374021520,14100,14100,14100,14100,1
|
|
20230628,140200,1374007420,14100,14100,14100,14100,0
|
|
20230628,140100,1374007420,14100,14090,14100,14090,358
|
|
20230628,140000,1368963190,14080,14090,14090,14080,1007
|
|
20230628,135900,1354784560,14080,14080,14080,14070,503
|
|
20230628,135800,1347703850,14080,14080,14080,14080,0
|
|
20230628,135700,1347703850,14080,14090,14090,14080,339
|
|
20230628,135600,1342929990,14090,14070,14090,14070,331
|
|
20230628,135500,1338272020,14070,14060,14070,14060,347
|
|
20230628,135400,1333392720,14060,14050,14060,14050,615
|
|
20230628,135300,1324751590,14050,14050,14050,14050,41
|
|
20230628,135200,1324175540,14050,14050,14050,14050,41
|
|
20230628,135100,1323599490,14040,14040,14040,14040,0
|
|
20230628,135000,1323599490,14040,14040,14040,14040,20
|
|
20230628,134900,1323318690,14050,14050,14050,14050,0
|
|
20230628,134800,1323318690,14050,14050,14050,14050,7
|
|
20230628,134700,1323220340,14050,14050,14050,14050,24
|
|
20230628,134600,1322883140,14040,14060,14060,14040,68
|
|
20230628,134500,1321927150,14050,14050,14050,14050,32
|
|
20230628,134400,1321477550,14060,14070,14070,14060,1231
|
|
20230628,134300,1304168340,14070,14070,14070,14070,2
|
|
20230628,134200,1304140200,14070,14070,14070,14070,58
|
|
20230628,134100,1303324140,14070,14070,14070,14070,142
|
|
20230628,134000,1301326200,14080,14080,14080,14070,257
|
|
20230628,133900,1297707720,14070,14070,14070,14070,14
|
|
20230628,133800,1297510740,14080,14090,14090,14080,2
|
|
20230628,133700,1297482570,14080,14080,14080,14080,3
|
|
20230628,133600,1297440330,14070,14070,14070,14070,155
|
|
20230628,133500,1295259480,14070,14070,14070,14070,669
|
|
20230628,133400,1285846650,14060,14060,14060,14060,158
|
|
20230628,133300,1283625170,14060,14070,14070,14060,272
|
|
20230628,133200,1279800830,14060,14060,14070,14060,205
|
|
20230628,133100,1276918470,14060,14060,14060,14060,184
|
|
20230628,133000,1274331430,14060,14060,14060,14060,225
|
|
20230628,132900,1271167930,14050,14050,14050,14050,0
|
|
20230628,132800,1271167930,14050,14050,14050,14050,146
|
|
20230628,132700,1269116630,14060,14070,14070,14060,131
|
|
20230628,132600,1267274430,14070,14070,14070,14070,0
|
|
20230628,132500,1267274430,14070,14080,14080,14070,167
|
|
20230628,132400,1264923080,14090,14090,14090,14090,1
|
|
20230628,132300,1264908990,14090,14080,14090,14080,3
|
|
20230628,132200,1264866740,14090,14060,14090,14060,791
|
|
20230628,132100,1253731770,14060,14060,14060,14060,40
|
|
20230628,132000,1253169370,14080,14090,14090,14080,118
|
|
20230628,131900,1251507920,14080,14070,14080,14050,834
|
|
20230628,131800,1239778830,14080,14080,14080,14080,37
|
|
20230628,131700,1239257870,14060,14050,14060,14050,170
|
|
20230628,131600,1236869060,14050,14050,14050,14050,557
|
|
20230628,131500,1229043210,14040,14040,14040,14040,257
|
|
20230628,131400,1225434930,14040,14040,14040,14030,343
|
|
20230628,131300,1220620210,14050,14050,14050,14050,91
|
|
20230628,131200,1219341660,14050,14050,14050,14050,278
|
|
20230628,131100,1215435760,14060,14060,14060,14060,152
|
|
20230628,131000,1213298640,14060,14060,14060,14060,337
|
|
20230628,130900,1208560420,14050,14050,14050,14050,50
|
|
20230628,130800,1207857920,14050,14050,14050,14050,255
|
|
20230628,130700,1204275170,14050,14050,14050,14050,0
|
|
20230628,130600,1204275170,14050,14060,14060,14050,422
|
|
20230628,130500,1198343810,14070,14070,14070,14070,0
|
|
20230628,130400,1198343810,14070,14070,14070,14070,11
|
|
20230628,130300,1198189040,14070,14070,14070,14070,1
|
|
20230628,130200,1198174970,14070,14080,14080,14070,233
|
|
20230628,130100,1194895310,14090,14090,14090,14090,143
|
|
20230628,130000,1192880440,14110,14080,14110,14080,1245
|
|
20230628,125900,1175340820,14080,14070,14080,14070,259
|
|
20230628,125800,1171696640,14080,14070,14080,14070,232
|
|
20230628,125700,1168432010,14060,14060,14060,14060,208
|
|
20230628,125600,1165507530,14060,14040,14060,14040,390
|
|
20230628,125500,1160027720,14040,14040,14040,14040,131
|
|
20230628,125400,1158188480,14060,14060,14060,14060,0
|
|
20230628,125300,1158188480,14060,14060,14060,14060,5
|
|
20230628,125200,1158118180,14060,14050,14060,14050,98
|
|
20230628,125100,1156741230,14050,14040,14050,14040,177
|
|
20230628,125000,1154255200,14040,14060,14060,14040,506
|
|
20230628,124900,1147148550,14040,14070,14070,14040,200
|
|
20230628,124800,1144338340,14080,14070,14090,14070,599
|
|
20230628,124700,1135905840,14080,14080,14080,14080,3
|
|
20230628,124600,1135863600,14070,14060,14070,14060,340
|
|
20230628,124500,1131080990,14060,14060,14060,14060,0
|
|
20230628,124400,1131080990,14060,14060,14060,14060,0
|
|
20230628,124300,1131080990,14060,14050,14060,14050,11
|
|
20230628,124200,1130926350,14060,14060,14060,14060,0
|
|
20230628,124100,1130926350,14060,14050,14060,14050,1389
|
|
20230628,124000,1111399250,14050,14050,14050,14050,236
|
|
20230628,123900,1108083450,14060,14060,14070,14060,79
|
|
20230628,123800,1106972700,14080,14090,14090,14080,366
|
|
20230628,123700,1101818260,14090,14090,14090,14090,0
|
|
20230628,123600,1101818260,14090,14110,14110,14080,325
|
|
20230628,123500,1097233130,14100,14050,14100,14050,766
|
|
20230628,123400,1086451640,14050,14050,14050,14050,60
|
|
20230628,123300,1085608640,14050,14050,14050,14050,0
|
|
20230628,123200,1085608640,14050,14050,14050,14050,5
|
|
20230628,123100,1085538390,14050,14040,14080,14040,485
|
|
20230628,123000,1078722690,14040,14030,14040,14030,249
|
|
20230628,122900,1075228830,14030,14030,14030,14030,38
|
|
20230628,122800,1074695690,14030,14030,14030,14030,241
|
|
20230628,122700,1071314460,14030,14030,14030,14030,0
|
|
20230628,122600,1071314460,14030,14030,14030,14030,40
|
|
20230628,122500,1070753260,14030,14030,14030,14030,422
|
|
20230628,122400,1064832600,14030,14020,14030,14020,865
|
|
20230628,122300,1052701860,14020,14020,14020,14020,1
|
|
20230628,122200,1052687840,14020,14020,14020,14010,615
|
|
20230628,122100,1044071240,14020,14020,14020,14020,41
|
|
20230628,122000,1043496420,14020,14020,14020,14020,5
|
|
20230628,121900,1043426320,14020,14020,14020,14020,5
|
|
20230628,121800,1043356220,14010,14020,14020,14010,2383
|
|
20230628,121700,1009968230,14030,14030,14030,14030,0
|
|
20230628,121600,1009968230,14030,14040,14040,14030,674
|
|
20230628,121500,1000505710,14050,14050,14050,14050,285
|
|
20230628,121400,996501460,14050,14050,14050,14050,0
|
|
20230628,121300,996501460,14050,14050,14050,14050,0
|
|
20230628,121200,996501460,14050,14060,14060,14050,61
|
|
20230628,121100,995644400,14060,14060,14060,14060,16
|
|
20230628,121000,995419440,14060,14060,14060,14060,0
|
|
20230628,120900,995419440,14060,14060,14060,14060,11
|
|
20230628,120800,995264780,14060,14060,14060,14060,0
|
|
20230628,120700,995264780,14060,14060,14060,14060,0
|
|
20230628,120600,995264780,14060,14060,14060,14060,154
|
|
20230628,120500,993099540,14060,14060,14060,14060,0
|
|
20230628,120400,993099540,14060,14060,14060,14060,677
|
|
20230628,120300,983580920,14060,14060,14060,14060,388
|
|
20230628,120200,978125640,14060,14060,14060,14060,318
|
|
20230628,120100,973654560,14070,14070,14070,14070,0
|
|
20230628,120000,973654560,14070,14070,14070,14060,16
|
|
20230628,115900,973429490,14060,14070,14070,14060,118
|
|
20230628,115800,971769440,14080,14090,14090,14080,198
|
|
20230628,115700,968981450,14090,14060,14090,14060,346
|
|
20230628,115600,964112760,14060,14060,14060,14060,190
|
|
20230628,115500,961441360,14050,14050,14050,14050,101
|
|
20230628,115400,960022310,14060,14060,14060,14060,1
|
|
20230628,115300,960008250,14060,14050,14060,14050,210
|
|
20230628,115200,957057740,14060,14060,14060,14060,0
|
|
20230628,115100,957057740,14060,14050,14060,14050,112
|
|
20230628,115000,955484130,14050,14050,14050,14050,215
|
|
20230628,114900,952463380,14050,14050,14050,14050,0
|
|
20230628,114800,952463380,14050,14050,14050,14050,12
|
|
20230628,114700,952294780,14050,14040,14050,14040,45
|
|
20230628,114600,951662680,14060,14060,14060,14060,17
|
|
20230628,114500,951423660,14060,14040,14060,14040,338
|
|
20230628,114400,946672290,14040,14040,14040,14040,37
|
|
20230628,114300,946152810,14040,14030,14040,14030,247
|
|
20230628,114200,942687010,14030,14050,14050,14020,1192
|
|
20230628,114100,925968600,14060,14060,14060,14060,0
|
|
20230628,114000,925968600,14060,14060,14060,14060,1
|
|
20230628,113900,925954540,14070,14070,14070,14070,473
|
|
20230628,113800,919299430,14070,14060,14070,14060,232
|
|
20230628,113700,916035540,14060,14060,14060,14060,111
|
|
20230628,113600,914474880,14060,14040,14060,14040,832
|
|
20230628,113500,902780590,14040,14030,14040,14030,137
|
|
20230628,113400,900858460,14050,14050,14050,14050,10
|
|
20230628,113300,900717960,14020,14010,14020,14010,609
|
|
20230628,113200,892184870,14010,14000,14010,14000,1376
|
|
20230628,113100,872920860,14010,14000,14010,14000,111
|
|
20230628,113000,871366780,14000,14010,14010,14000,308
|
|
20230628,112900,867054530,14010,14020,14020,14000,3014
|
|
20230628,112800,824842230,14020,14020,14020,14020,39
|
|
20230628,112700,824295450,14020,14040,14040,14020,745
|
|
20230628,112600,813842340,14050,14050,14050,14050,0
|
|
20230628,112500,813842340,14050,14050,14050,14050,192
|
|
20230628,112400,811144740,14060,14060,14060,14060,18
|
|
20230628,112300,810891660,14060,14060,14060,14060,215
|
|
20230628,112200,807868760,14060,14060,14060,14060,149
|
|
20230628,112100,805773820,14060,14070,14070,14060,257
|
|
20230628,112000,802157840,14060,14060,14060,14060,116
|
|
20230628,111900,800526880,14060,14060,14060,14060,5
|
|
20230628,111800,800456580,14050,14050,14050,14050,203
|
|
20230628,111700,797604430,14040,14050,14050,14040,158
|
|
20230628,111600,795385100,14050,14030,14050,14030,162
|
|
20230628,111500,793109680,14030,14030,14030,14030,332
|
|
20230628,111400,788451720,14030,14020,14030,14020,78
|
|
20230628,111300,787358010,14020,14020,14020,14020,817
|
|
20230628,111200,775903670,14030,14020,14030,14020,110
|
|
20230628,111100,774361370,14030,14040,14040,14030,216
|
|
20230628,111000,771329330,14030,14030,14030,14030,0
|
|
20230628,110900,771329330,14030,14030,14040,14030,388
|
|
20230628,110800,765885620,14030,14030,14030,14030,0
|
|
20230628,110700,765885620,14030,14030,14030,14030,9
|
|
20230628,110600,765759350,14040,14040,14040,14040,112
|
|
20230628,110500,764186870,14040,14040,14040,14040,10
|
|
20230628,110400,764046470,14030,14030,14030,14030,25
|
|
20230628,110300,763695720,14030,14030,14030,14030,17
|
|
20230628,110200,763457210,14030,14030,14030,14030,210
|
|
20230628,110100,760510910,14030,14030,14030,14030,380
|
|
20230628,110000,755179510,14040,14040,14040,14040,110
|
|
20230628,105900,753635110,14040,14040,14040,14040,159
|
|
20230628,105800,751402750,14050,14050,14050,14050,42
|
|
20230628,105700,750812650,14050,14050,14050,14050,248
|
|
20230628,105600,747328250,14060,14050,14060,14050,510
|
|
20230628,105500,740157750,14050,14050,14050,14050,1
|
|
20230628,105400,740143700,14060,14060,14060,14060,151
|
|
20230628,105300,738020640,14070,14070,14070,14070,8
|
|
20230628,105200,737908080,14070,14080,14080,14070,198
|
|
20230628,105100,735120940,14070,14060,14070,14060,141
|
|
20230628,105000,733138310,14050,14050,14050,14050,81
|
|
20230628,104900,732000260,14040,14040,14040,14040,153
|
|
20230628,104800,729852140,14040,14040,14040,14040,108
|
|
20230628,104700,728335820,14030,14060,14060,14030,1048
|
|
20230628,104600,713618960,14060,14080,14080,14060,1273
|
|
20230628,104500,695704920,14090,14090,14090,14090,0
|
|
20230628,104400,695704920,14090,14090,14090,14090,4
|
|
20230628,104300,695648560,14090,14080,14090,14080,116
|
|
20230628,104200,694014270,14080,14080,14080,14080,0
|
|
20230628,104100,694014270,14080,14090,14090,14080,510
|
|
20230628,104000,686828470,14090,14100,14100,14090,2205
|
|
20230628,103900,655745700,14110,14110,14110,14110,451
|
|
20230628,103800,649382090,14110,14110,14110,14110,60
|
|
20230628,103700,648535490,14110,14110,14110,14100,980
|
|
20230628,103600,634707940,14120,14120,14120,14120,50
|
|
20230628,103500,634001940,14120,14120,14120,14120,468
|
|
20230628,103400,627393780,14130,14130,14130,14130,345
|
|
20230628,103300,622518930,14140,14130,14140,14130,16
|
|
20230628,103200,622292700,14130,14130,14130,14130,280
|
|
20230628,103100,618336300,14120,14130,14140,14120,1627
|
|
20230628,103000,595350590,14130,14140,14140,14130,1522
|
|
20230628,102900,573844600,14140,14140,14140,14140,65
|
|
20230628,102800,572925500,14140,14140,14140,14140,17
|
|
20230628,102700,572685120,14140,14130,14140,14130,378
|
|
20230628,102600,567342980,14140,14140,14140,14140,551
|
|
20230628,102500,559551840,14140,14140,14140,14140,47
|
|
20230628,102400,558887260,14140,14140,14140,14140,33
|
|
20230628,102300,558420640,14140,14140,14140,14140,0
|
|
20230628,102200,558420640,14140,14140,14140,14140,8
|
|
20230628,102100,558307520,14140,14140,14140,14140,104
|
|
20230628,102000,556836960,14140,14140,14140,14140,32
|
|
20230628,101900,556384480,14140,14140,14140,14140,625
|
|
20230628,101800,547546980,14140,14140,14140,14140,0
|
|
20230628,101700,547546980,14140,14150,14150,14140,173
|
|
20230628,101600,545099910,14150,14150,14150,14150,3
|
|
20230628,101500,545057460,14160,14160,14160,14140,2495
|
|
20230628,101400,509767780,14140,14140,14150,14130,1113
|
|
20230628,101300,494039100,14140,14140,14140,14140,0
|
|
20230628,101200,494039100,14140,14140,14140,14140,83
|
|
20230628,101100,492865480,14140,14140,14140,14140,50
|
|
20230628,101000,492158480,14150,14160,14160,14140,415
|
|
20230628,100900,486286130,14160,14160,14160,14160,47
|
|
20230628,100800,485620610,14170,14170,14170,14170,0
|
|
20230628,100700,485620610,14170,14170,14170,14170,16
|
|
20230628,100600,485393890,14150,14150,14150,14150,1
|
|
20230628,100500,485379740,14170,14170,14170,14170,194
|
|
20230628,100400,482630760,14170,14170,14170,14170,0
|
|
20230628,100300,482630760,14170,14170,14170,14170,57
|
|
20230628,100200,481823070,14170,14170,14170,14170,3
|
|
20230628,100100,481780560,14170,14160,14170,14160,50
|
|
20230628,100000,481072310,14160,14160,14160,14160,25
|
|
20230628,095900,480718310,14160,14170,14170,14160,51
|
|
20230628,095800,479996140,14160,14140,14160,14140,87
|
|
20230628,095700,478765000,14140,14130,14140,14130,127
|
|
20230628,095600,476970470,14130,14140,14140,14130,216
|
|
20230628,095500,473918320,14140,14130,14140,14130,132
|
|
20230628,095400,472053150,14130,14170,14170,14110,2464
|
|
20230628,095300,437248270,14170,14170,14170,14170,129
|
|
20230628,095200,435420340,14170,14160,14220,14150,3448
|
|
20230628,095100,386571830,14160,14160,14160,14160,1
|
|
20230628,095000,386557670,14160,14160,14160,14160,43
|
|
20230628,094900,385948790,14160,14180,14180,14150,323
|
|
20230628,094800,381376400,14180,14180,14180,14180,120
|
|
20230628,094700,379674800,14180,14180,14180,14180,1
|
|
20230628,094600,379660620,14170,14170,14170,14170,2
|
|
20230628,094500,379632280,14170,14170,14170,14160,429
|
|
20230628,094400,373556010,14170,14160,14180,14160,164
|
|
20230628,094300,371231290,14170,14160,14170,14140,300
|
|
20230628,094200,366986090,14160,14170,14170,14160,58
|
|
20230628,094100,366164380,14170,14200,14200,14170,3306
|
|
20230628,094000,319306000,14200,14220,14220,14200,2031
|
|
20230628,093900,290461040,14220,14220,14220,14220,80
|
|
20230628,093800,289323440,14240,14240,14240,14240,1
|
|
20230628,093700,289309200,14220,14230,14230,14220,302
|
|
20230628,093600,285013470,14230,14240,14240,14220,125
|
|
20230628,093500,283234940,14240,14240,14240,14240,4
|
|
20230628,093400,283177980,14250,14250,14250,14210,763
|
|
20230628,093300,272314670,14260,14240,14270,14240,403
|
|
20230628,093200,266570020,14230,14230,14230,14230,208
|
|
20230628,093100,263610180,14250,14250,14260,14240,1440
|
|
20230628,093000,243089490,14250,14210,14250,14210,225
|
|
20230628,092900,239887920,14210,14210,14210,14200,1111
|
|
20230628,092800,224110610,14220,14210,14220,14210,415
|
|
20230628,092700,218211340,14210,14210,14210,14210,47
|
|
20230628,092600,217543470,14210,14200,14220,14200,119
|
|
20230628,092500,215853470,14190,14190,14190,14190,75
|
|
20230628,092400,214789220,14190,14190,14190,14190,21
|
|
20230628,092300,214491230,14180,14180,14180,14170,360
|
|
20230628,092200,209389930,14180,14180,14190,14180,202
|
|
20230628,092100,206525560,14180,14180,14180,14180,145
|
|
20230628,092000,204469460,14170,14170,14170,14170,8
|
|
20230628,091900,204356100,14180,14180,14180,14180,60
|
|
20230628,091800,203505300,14210,14230,14230,14180,341
|
|
20230628,091700,198659410,14230,14240,14240,14230,210
|
|
20230628,091600,195669040,14260,14190,14260,14180,2470
|
|
20230628,091500,160584490,14210,14190,14210,14190,993
|
|
20230628,091400,146489600,14190,14180,14190,14180,66
|
|
20230628,091300,145553580,14170,14150,14180,14150,1023
|
|
20230628,091200,131054470,14150,14130,14150,14130,639
|
|
20230628,091100,122024990,14130,14130,14130,14130,74
|
|
20230628,091000,120979370,14120,14130,14130,14110,1479
|
|
20230628,090900,100101210,14120,14140,14140,14120,195
|
|
20230628,090800,97346010,14150,14150,14150,14140,368
|
|
20230628,090700,92141040,14140,14140,14140,14140,69
|
|
20230628,090600,91165380,14140,14140,14140,14140,184
|
|
20230628,090500,88563620,14130,14130,14130,14100,2187
|
|
20230628,090400,57696800,14110,14150,14150,14110,2024
|
|
20230628,090300,29129600,14160,14200,14200,14160,480
|
|
20230628,090200,22322400,14200,14190,14200,14190,71
|
|
20230628,090100,21314460,14200,14200,14200,14200,5
|
|
20230628,090000,21243460,14200,14170,14230,14170,1498
|