580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183700,223237720,10480,10480,10480,10480,681
|
|
20230628,183600,223237720,10480,10480,10480,10480,0
|
|
20230628,183500,223237720,10480,10480,10480,10480,0
|
|
20230628,183400,223237720,10480,10480,10480,10480,0
|
|
20230628,183300,223237720,10480,10480,10480,10480,0
|
|
20230628,183200,223237720,10480,10480,10480,10480,0
|
|
20230628,183100,223237720,10480,10480,10480,10480,0
|
|
20230628,183000,223237720,10480,10480,10480,10480,0
|
|
20230628,182900,223237720,10480,10480,10480,10480,0
|
|
20230628,182800,223237720,10480,10480,10480,10480,0
|
|
20230628,182700,223237720,10480,10480,10480,10480,0
|
|
20230628,182600,223237720,10480,10480,10480,10480,0
|
|
20230628,182500,223237720,10480,10480,10480,10480,0
|
|
20230628,182400,223237720,10480,10480,10480,10480,0
|
|
20230628,182300,223237720,10480,10480,10480,10480,0
|
|
20230628,182200,223237720,10480,10480,10480,10480,0
|
|
20230628,182100,223237720,10480,10480,10480,10480,0
|
|
20230628,182000,223237720,10480,10480,10480,10480,0
|
|
20230628,181900,223237720,10480,10480,10480,10480,0
|
|
20230628,181800,223237720,10480,10480,10480,10480,0
|
|
20230628,181700,223237720,10480,10480,10480,10480,0
|
|
20230628,181600,223237720,10480,10480,10480,10480,0
|
|
20230628,181500,223237720,10480,10480,10480,10480,0
|
|
20230628,181400,223237720,10480,10480,10480,10480,0
|
|
20230628,181300,223237720,10480,10480,10480,10480,0
|
|
20230628,181200,223237720,10480,10480,10480,10480,0
|
|
20230628,181100,223237720,10480,10480,10480,10480,0
|
|
20230628,181000,223237720,10480,10480,10480,10480,0
|
|
20230628,180900,223237720,10480,10480,10480,10480,0
|
|
20230628,180800,223237720,10480,10480,10480,10480,0
|
|
20230628,180700,223237720,10480,10480,10480,10480,681
|
|
20230628,180600,223237720,10480,10480,10480,10480,0
|
|
20230628,180500,223237720,10480,10480,10480,10480,0
|
|
20230628,180400,223237720,10480,10480,10480,10480,0
|
|
20230628,180300,223237720,10480,10480,10480,10480,0
|
|
20230628,180200,223237720,10480,10480,10480,10480,0
|
|
20230628,180100,223237720,10480,10480,10480,10480,0
|
|
20230628,180000,223237720,10480,10480,10480,10480,0
|
|
20230628,175900,223237720,10480,10480,10480,10480,0
|
|
20230628,175800,223237720,10480,10480,10480,10480,0
|
|
20230628,175700,223237720,10480,10480,10480,10480,0
|
|
20230628,175600,223237720,10480,10480,10480,10480,0
|
|
20230628,175500,223237720,10480,10480,10480,10480,0
|
|
20230628,175400,223237720,10480,10480,10480,10480,0
|
|
20230628,175300,223237720,10480,10480,10480,10480,0
|
|
20230628,175200,223237720,10480,10480,10480,10480,0
|
|
20230628,175100,223237720,10480,10480,10480,10480,0
|
|
20230628,175000,223237720,10480,10480,10480,10480,0
|
|
20230628,174900,223237720,10480,10480,10480,10480,0
|
|
20230628,174800,223237720,10480,10480,10480,10480,0
|
|
20230628,174700,223237720,10480,10480,10480,10480,0
|
|
20230628,174600,223237720,10480,10480,10480,10480,0
|
|
20230628,174500,223237720,10480,10480,10480,10480,0
|
|
20230628,174400,223237720,10480,10480,10480,10480,0
|
|
20230628,174300,223237720,10480,10480,10480,10480,0
|
|
20230628,174200,223237720,10480,10480,10480,10480,0
|
|
20230628,174100,223237720,10480,10480,10480,10480,0
|
|
20230628,174000,223237720,10480,10480,10480,10480,0
|
|
20230628,173900,223237720,10480,10480,10480,10480,0
|
|
20230628,173800,223237720,10480,10480,10480,10480,0
|
|
20230628,173700,223237720,10480,10480,10480,10480,681
|
|
20230628,173600,223237720,10480,10480,10480,10480,0
|
|
20230628,173500,223237720,10480,10480,10480,10480,0
|
|
20230628,173400,223237720,10480,10480,10480,10480,0
|
|
20230628,173300,223237720,10480,10480,10480,10480,0
|
|
20230628,173200,223237720,10480,10480,10480,10480,0
|
|
20230628,173100,223237720,10480,10480,10480,10480,0
|
|
20230628,173000,223237720,10480,10480,10480,10480,0
|
|
20230628,172900,223237720,10480,10480,10480,10480,0
|
|
20230628,172800,223237720,10480,10480,10480,10480,0
|
|
20230628,172700,223237720,10480,10480,10480,10480,0
|
|
20230628,172600,223237720,10480,10480,10480,10480,0
|
|
20230628,172500,223237720,10480,10480,10480,10480,0
|
|
20230628,172400,223237720,10480,10480,10480,10480,0
|
|
20230628,172300,223237720,10480,10480,10480,10480,0
|
|
20230628,172200,223237720,10480,10480,10480,10480,0
|
|
20230628,172100,223237720,10480,10480,10480,10480,0
|
|
20230628,172000,223237720,10480,10480,10480,10480,0
|
|
20230628,171900,223237720,10480,10480,10480,10480,0
|
|
20230628,171800,223237720,10480,10480,10480,10480,0
|
|
20230628,171700,223237720,10480,10480,10480,10480,0
|
|
20230628,171600,223237720,10480,10480,10480,10480,0
|
|
20230628,171500,223237720,10480,10480,10480,10480,0
|
|
20230628,171400,223237720,10480,10480,10480,10480,0
|
|
20230628,171300,223237720,10480,10480,10480,10480,0
|
|
20230628,171200,223237720,10480,10480,10480,10480,0
|
|
20230628,171100,223237720,10480,10480,10480,10480,0
|
|
20230628,171000,223237720,10480,10480,10480,10480,0
|
|
20230628,170900,223237720,10480,10480,10480,10480,0
|
|
20230628,170800,223237720,10480,10480,10480,10480,0
|
|
20230628,170700,223237720,10480,10480,10480,10480,681
|
|
20230628,170600,223237720,10480,10480,10480,10480,0
|
|
20230628,170500,223237720,10480,10480,10480,10480,0
|
|
20230628,170400,223237720,10480,10480,10480,10480,0
|
|
20230628,170300,223237720,10480,10480,10480,10480,0
|
|
20230628,170200,223237720,10480,10480,10480,10480,0
|
|
20230628,170100,223237720,10480,10480,10480,10480,0
|
|
20230628,170000,223237720,10480,10480,10480,10480,0
|
|
20230628,165900,223237720,10480,10480,10480,10480,0
|
|
20230628,165800,223237720,10480,10480,10480,10480,0
|
|
20230628,165700,223237720,10480,10480,10480,10480,0
|
|
20230628,165600,223237720,10480,10480,10480,10480,0
|
|
20230628,165500,223237720,10480,10480,10480,10480,0
|
|
20230628,165400,223237720,10480,10480,10480,10480,0
|
|
20230628,165300,223237720,10480,10480,10480,10480,0
|
|
20230628,165200,223237720,10480,10480,10480,10480,0
|
|
20230628,165100,223237720,10480,10480,10480,10480,0
|
|
20230628,165000,223237720,10480,10480,10480,10480,0
|
|
20230628,164900,223237720,10480,10480,10480,10480,0
|
|
20230628,164800,223237720,10480,10480,10480,10480,0
|
|
20230628,164700,223237720,10480,10480,10480,10480,0
|
|
20230628,164600,223237720,10480,10480,10480,10480,0
|
|
20230628,164500,223237720,10480,10480,10480,10480,0
|
|
20230628,164400,223237720,10480,10480,10480,10480,0
|
|
20230628,164300,223237720,10480,10480,10480,10480,0
|
|
20230628,164200,223237720,10480,10480,10480,10480,0
|
|
20230628,164100,223237720,10480,10480,10480,10480,0
|
|
20230628,164000,223237720,10480,10480,10480,10480,0
|
|
20230628,163900,223237720,10480,10480,10480,10480,0
|
|
20230628,163800,223237720,10480,10480,10480,10480,0
|
|
20230628,163700,223237720,10480,10480,10480,10480,681
|
|
20230628,163600,223237720,10480,10480,10480,10480,0
|
|
20230628,163500,223237720,10480,10480,10480,10480,0
|
|
20230628,163400,223237720,10480,10480,10480,10480,0
|
|
20230628,163300,223237720,10480,10480,10480,10480,0
|
|
20230628,163200,223237720,10480,10480,10480,10480,0
|
|
20230628,163100,223237720,10480,10480,10480,10480,0
|
|
20230628,163000,223237720,10480,10480,10480,10480,0
|
|
20230628,162900,223237720,10480,10480,10480,10480,0
|
|
20230628,162800,223237720,10480,10480,10480,10480,0
|
|
20230628,162700,223237720,10480,10480,10480,10480,0
|
|
20230628,162600,223237720,10480,10480,10480,10480,0
|
|
20230628,162500,223237720,10480,10480,10480,10480,0
|
|
20230628,162400,223237720,10480,10480,10480,10480,0
|
|
20230628,162300,223237720,10480,10480,10480,10480,0
|
|
20230628,162200,223237720,10480,10480,10480,10480,0
|
|
20230628,162100,223237720,10480,10480,10480,10480,0
|
|
20230628,162000,223237720,10480,10480,10480,10480,0
|
|
20230628,161900,223237720,10480,10480,10480,10480,0
|
|
20230628,161800,223237720,10480,10480,10480,10480,0
|
|
20230628,161700,223237720,10480,10480,10480,10480,0
|
|
20230628,161600,223237720,10480,10480,10480,10480,0
|
|
20230628,161500,223237720,10480,10480,10480,10480,0
|
|
20230628,161400,223237720,10480,10480,10480,10480,0
|
|
20230628,161300,223237720,10480,10480,10480,10480,0
|
|
20230628,161200,223237720,10480,10480,10480,10480,0
|
|
20230628,161100,223237720,10480,10480,10480,10480,0
|
|
20230628,161000,223237720,10480,10480,10480,10480,0
|
|
20230628,160900,223237720,10480,10480,10480,10480,0
|
|
20230628,160800,223237720,10480,10480,10480,10480,0
|
|
20230628,160700,223237720,10480,10480,10480,10480,681
|
|
20230628,160600,223237720,10480,10480,10480,10480,0
|
|
20230628,160500,223237720,10480,10480,10480,10480,0
|
|
20230628,160400,223237720,10480,10480,10480,10480,0
|
|
20230628,160300,223237720,10480,10480,10480,10480,0
|
|
20230628,160200,223237720,10480,10480,10480,10480,0
|
|
20230628,160100,223237720,10480,10480,10480,10480,0
|
|
20230628,160000,223237720,10480,10480,10480,10480,0
|
|
20230628,155900,223237720,10480,10480,10480,10480,0
|
|
20230628,155800,223237720,10480,10480,10480,10480,0
|
|
20230628,155700,223237720,10480,10480,10480,10480,0
|
|
20230628,155600,223237720,10480,10480,10480,10480,0
|
|
20230628,155500,223237720,10480,10480,10480,10480,0
|
|
20230628,155400,223237720,10480,10480,10480,10480,0
|
|
20230628,155300,223237720,10480,10480,10480,10480,0
|
|
20230628,155200,223237720,10480,10480,10480,10480,0
|
|
20230628,155100,223237720,10480,10480,10480,10480,0
|
|
20230628,155000,223237720,10480,10480,10480,10480,0
|
|
20230628,154900,223237720,10480,10480,10480,10480,0
|
|
20230628,154800,223237720,10480,10480,10480,10480,0
|
|
20230628,154700,223237720,10480,10480,10480,10480,0
|
|
20230628,154600,223237720,10480,10480,10480,10480,0
|
|
20230628,154500,223237720,10480,10480,10480,10480,0
|
|
20230628,154400,223237720,10480,10480,10480,10480,0
|
|
20230628,154300,223237720,10480,10480,10480,10480,0
|
|
20230628,154200,223237720,10480,10480,10480,10480,0
|
|
20230628,154100,223237720,10480,10480,10480,10480,0
|
|
20230628,154000,223237720,10480,10480,10480,10480,0
|
|
20230628,153900,223237720,10480,10480,10480,10480,0
|
|
20230628,153800,223237720,10480,10480,10480,10480,0
|
|
20230628,153700,223237720,10480,10480,10480,10480,681
|
|
20230628,153600,223237720,10480,10480,10480,10480,0
|
|
20230628,153500,223237720,10480,10480,10480,10480,0
|
|
20230628,153400,223237720,10480,10480,10480,10480,0
|
|
20230628,153300,223237720,10480,10480,10480,10480,0
|
|
20230628,153200,223237720,10480,10480,10480,10480,0
|
|
20230628,153100,223237720,10480,10480,10480,10480,0
|
|
20230628,153000,223237720,10480,10480,10480,10480,681
|
|
20230628,152900,216100840,10480,10480,10480,10480,0
|
|
20230628,152800,216100840,10480,10480,10480,10480,0
|
|
20230628,152700,216100840,10480,10480,10480,10480,0
|
|
20230628,152600,216100840,10480,10480,10480,10480,0
|
|
20230628,152500,216100840,10480,10480,10480,10480,0
|
|
20230628,152400,216100840,10480,10480,10480,10480,0
|
|
20230628,152300,216100840,10480,10480,10480,10480,0
|
|
20230628,152200,216100840,10480,10480,10480,10480,0
|
|
20230628,152100,216100840,10480,10480,10480,10480,0
|
|
20230628,152000,216100840,10480,10480,10480,10480,0
|
|
20230628,151900,216100840,10480,10480,10480,10480,1
|
|
20230628,151800,216090360,10480,10480,10480,10480,0
|
|
20230628,151700,216090360,10480,10470,10480,10470,14
|
|
20230628,151600,215943760,10470,10470,10470,10470,0
|
|
20230628,151500,215943760,10470,10470,10470,10470,1
|
|
20230628,151400,215933290,10470,10470,10470,10460,204
|
|
20230628,151300,213797500,10480,10480,10480,10480,3
|
|
20230628,151200,213766060,10470,10470,10470,10470,95
|
|
20230628,151100,212771410,10460,10460,10460,10460,0
|
|
20230628,151000,212771410,10460,10460,10460,10460,0
|
|
20230628,150900,212771410,10460,10460,10460,10460,0
|
|
20230628,150800,212771410,10460,10460,10460,10460,0
|
|
20230628,150700,212771410,10460,10470,10480,10460,1049
|
|
20230628,150600,201778790,10470,10470,10470,10470,0
|
|
20230628,150500,201778790,10470,10470,10470,10470,0
|
|
20230628,150400,201778790,10470,10470,10470,10470,0
|
|
20230628,150300,201778790,10470,10480,10480,10470,96
|
|
20230628,150200,200773660,10480,10480,10480,10480,0
|
|
20230628,150100,200773660,10480,10480,10480,10480,3
|
|
20230628,150000,200742220,10460,10470,10470,10460,46
|
|
20230628,145900,200261040,10480,10480,10480,10480,0
|
|
20230628,145800,200261040,10480,10480,10480,10450,219
|
|
20230628,145700,197968390,10460,10480,10480,10460,2237
|
|
20230628,145600,174537970,10480,10480,10480,10480,23
|
|
20230628,145500,174296930,10490,10490,10490,10490,0
|
|
20230628,145400,174296930,10490,10490,10490,10490,3
|
|
20230628,145300,174265460,10480,10480,10480,10480,24
|
|
20230628,145200,174013940,10480,10480,10480,10480,0
|
|
20230628,145100,174013940,10480,10480,10480,10480,0
|
|
20230628,145000,174013940,10480,10480,10480,10480,207
|
|
20230628,144900,171844580,10480,10480,10480,10480,0
|
|
20230628,144800,171844580,10480,10500,10500,10480,422
|
|
20230628,144700,167414020,10490,10490,10490,10480,1073
|
|
20230628,144600,156158580,10490,10490,10490,10490,0
|
|
20230628,144500,156158580,10490,10490,10490,10490,0
|
|
20230628,144400,156158580,10490,10490,10490,10490,30
|
|
20230628,144300,155843880,10490,10500,10500,10490,75
|
|
20230628,144200,155056880,10490,10490,10490,10490,0
|
|
20230628,144100,155056880,10490,10490,10490,10490,0
|
|
20230628,144000,155056880,10490,10490,10490,10490,2
|
|
20230628,143900,155035900,10490,10490,10490,10490,4
|
|
20230628,143800,154993940,10500,10500,10500,10500,11
|
|
20230628,143700,154878440,10500,10500,10500,10500,13
|
|
20230628,143600,154741940,10510,10510,10510,10510,0
|
|
20230628,143500,154741940,10510,10510,10510,10510,10
|
|
20230628,143400,154636840,10510,10500,10510,10500,26
|
|
20230628,143300,154363830,10500,10500,10500,10500,0
|
|
20230628,143200,154363830,10500,10500,10500,10500,0
|
|
20230628,143100,154363830,10500,10500,10500,10500,22
|
|
20230628,143000,154132830,10500,10500,10500,10500,26
|
|
20230628,142900,153859830,10500,10500,10500,10500,0
|
|
20230628,142800,153859830,10500,10500,10500,10500,1
|
|
20230628,142700,153849330,10500,10500,10500,10500,0
|
|
20230628,142600,153849330,10500,10500,10500,10500,28
|
|
20230628,142500,153555330,10510,10510,10510,10510,0
|
|
20230628,142400,153555330,10510,10510,10510,10510,0
|
|
20230628,142300,153555330,10510,10510,10510,10510,0
|
|
20230628,142200,153555330,10510,10510,10510,10510,0
|
|
20230628,142100,153555330,10510,10500,10510,10500,128
|
|
20230628,142000,152211320,10500,10500,10500,10500,0
|
|
20230628,141900,152211320,10500,10500,10500,10500,23
|
|
20230628,141800,151969820,10500,10500,10500,10500,0
|
|
20230628,141700,151969820,10500,10500,10500,10500,0
|
|
20230628,141600,151969820,10500,10500,10500,10500,0
|
|
20230628,141500,151969820,10500,10500,10500,10500,31
|
|
20230628,141400,151644320,10500,10500,10500,10500,0
|
|
20230628,141300,151644320,10500,10500,10500,10500,27
|
|
20230628,141200,151360820,10500,10500,10500,10500,0
|
|
20230628,141100,151360820,10500,10500,10500,10500,50
|
|
20230628,141000,150835820,10510,10510,10510,10510,0
|
|
20230628,140900,150835820,10510,10510,10510,10510,0
|
|
20230628,140800,150835820,10510,10510,10510,10510,0
|
|
20230628,140700,150835820,10510,10510,10510,10510,0
|
|
20230628,140600,150835820,10510,10510,10510,10510,0
|
|
20230628,140500,150835820,10510,10500,10510,10500,36
|
|
20230628,140400,150457700,10500,10500,10500,10500,10
|
|
20230628,140300,150352700,10500,10500,10500,10500,0
|
|
20230628,140200,150352700,10500,10500,10500,10500,0
|
|
20230628,140100,150352700,10500,10500,10500,10500,76
|
|
20230628,140000,149554700,10500,10500,10500,10500,24
|
|
20230628,135900,149302700,10500,10500,10500,10500,0
|
|
20230628,135800,149302700,10500,10500,10500,10500,0
|
|
20230628,135700,149302700,10500,10500,10500,10500,0
|
|
20230628,135600,149302700,10500,10500,10500,10500,0
|
|
20230628,135500,149302700,10500,10500,10500,10500,24
|
|
20230628,135400,149050700,10510,10510,10510,10510,5
|
|
20230628,135300,148998150,10500,10500,10500,10500,27
|
|
20230628,135200,148714650,10500,10500,10500,10500,0
|
|
20230628,135100,148714650,10500,10500,10500,10500,0
|
|
20230628,135000,148714650,10500,10500,10500,10500,0
|
|
20230628,134900,148714650,10500,10500,10500,10500,0
|
|
20230628,134800,148714650,10500,10500,10500,10500,26
|
|
20230628,134700,148441650,10500,10500,10500,10500,24
|
|
20230628,134600,148189650,10500,10500,10500,10500,0
|
|
20230628,134500,148189650,10500,10500,10500,10500,0
|
|
20230628,134400,148189650,10500,10500,10500,10500,23
|
|
20230628,134300,147948150,10500,10500,10500,10500,0
|
|
20230628,134200,147948150,10500,10500,10500,10500,27
|
|
20230628,134100,147664650,10500,10500,10500,10500,0
|
|
20230628,134000,147664650,10500,10500,10500,10500,50
|
|
20230628,133900,147139650,10500,10500,10500,10500,0
|
|
20230628,133800,147139650,10500,10500,10500,10500,0
|
|
20230628,133700,147139650,10500,10500,10500,10500,0
|
|
20230628,133600,147139650,10500,10500,10500,10500,0
|
|
20230628,133500,147139650,10500,10500,10500,10500,115
|
|
20230628,133400,145932150,10500,10500,10500,10500,0
|
|
20230628,133300,145932150,10500,10500,10500,10500,6
|
|
20230628,133200,145869150,10500,10500,10500,10500,24
|
|
20230628,133100,145617150,10490,10490,10490,10490,0
|
|
20230628,133000,145617150,10490,10490,10490,10490,10
|
|
20230628,132900,145512250,10500,10490,10500,10490,50
|
|
20230628,132800,144987520,10500,10500,10500,10500,0
|
|
20230628,132700,144987520,10500,10500,10500,10500,0
|
|
20230628,132600,144987520,10500,10500,10500,10500,0
|
|
20230628,132500,144987520,10500,10500,10500,10500,0
|
|
20230628,132400,144987520,10500,10500,10500,10500,50
|
|
20230628,132300,144462520,10490,10490,10490,10490,0
|
|
20230628,132200,144462520,10490,10490,10490,10490,22
|
|
20230628,132100,144231740,10490,10490,10490,10490,28
|
|
20230628,132000,143938020,10480,10480,10480,10480,0
|
|
20230628,131900,143938020,10480,10480,10480,10480,23
|
|
20230628,131800,143696980,10480,10480,10480,10480,0
|
|
20230628,131700,143696980,10480,10480,10480,10480,0
|
|
20230628,131600,143696980,10480,10480,10480,10480,24
|
|
20230628,131500,143445460,10490,10490,10490,10490,0
|
|
20230628,131400,143445460,10490,10490,10490,10490,237
|
|
20230628,131300,140959330,10490,10490,10490,10490,0
|
|
20230628,131200,140959330,10490,10490,10490,10490,23
|
|
20230628,131100,140718060,10500,10500,10500,10500,0
|
|
20230628,131000,140718060,10500,10500,10500,10500,0
|
|
20230628,130900,140718060,10500,10500,10500,10500,0
|
|
20230628,130800,140718060,10500,10500,10500,10500,0
|
|
20230628,130700,140718060,10500,10500,10500,10500,0
|
|
20230628,130600,140718060,10500,10500,10500,10500,48
|
|
20230628,130500,140214060,10500,10500,10500,10500,0
|
|
20230628,130400,140214060,10500,10500,10500,10500,0
|
|
20230628,130300,140214060,10500,10500,10500,10500,3
|
|
20230628,130200,140182560,10500,10500,10500,10500,17
|
|
20230628,130100,140004060,10500,10500,10500,10500,0
|
|
20230628,130000,140004060,10500,10500,10500,10500,0
|
|
20230628,125900,140004060,10500,10500,10500,10500,7
|
|
20230628,125800,139930560,10500,10500,10500,10500,2
|
|
20230628,125700,139909560,10500,10500,10500,10500,0
|
|
20230628,125600,139909560,10500,10500,10500,10500,25
|
|
20230628,125500,139647060,10500,10500,10500,10500,0
|
|
20230628,125400,139647060,10500,10500,10500,10500,6
|
|
20230628,125300,139584060,10500,10500,10500,10500,19
|
|
20230628,125200,139384560,10500,10500,10500,10500,11
|
|
20230628,125100,139269060,10500,10500,10500,10500,0
|
|
20230628,125000,139269060,10500,10500,10500,10500,14
|
|
20230628,124900,139122060,10500,10500,10500,10500,0
|
|
20230628,124800,139122060,10500,10500,10500,10500,0
|
|
20230628,124700,139122060,10500,10500,10500,10500,4
|
|
20230628,124600,139080060,10500,10500,10500,10500,21
|
|
20230628,124500,138859560,10500,10500,10500,10500,0
|
|
20230628,124400,138859560,10500,10500,10500,10500,0
|
|
20230628,124300,138859560,10500,10500,10500,10500,24
|
|
20230628,124200,138607560,10500,10500,10500,10500,0
|
|
20230628,124100,138607560,10500,10500,10500,10500,0
|
|
20230628,124000,138607560,10500,10500,10500,10500,50
|
|
20230628,123900,138082560,10500,10500,10500,10500,0
|
|
20230628,123800,138082560,10500,10500,10500,10500,0
|
|
20230628,123700,138082560,10500,10500,10500,10500,24
|
|
20230628,123600,137830560,10500,10500,10500,10500,0
|
|
20230628,123500,137830560,10500,10500,10500,10500,8
|
|
20230628,123400,137746560,10500,10500,10500,10500,0
|
|
20230628,123300,137746560,10500,10500,10500,10500,23
|
|
20230628,123200,137505060,10510,10510,10510,10510,17
|
|
20230628,123100,137326390,10500,10500,10500,10500,0
|
|
20230628,123000,137326390,10500,10500,10510,10500,26
|
|
20230628,122900,137053380,10500,10500,10500,10500,0
|
|
20230628,122800,137053380,10500,10500,10500,10500,45
|
|
20230628,122700,136580880,10500,10500,10500,10490,299
|
|
20230628,122600,133443420,10500,10500,10500,10500,1
|
|
20230628,122500,133432920,10500,10500,10500,10500,91
|
|
20230628,122400,132477420,10500,10510,10510,10500,12
|
|
20230628,122300,132351310,10500,10500,10500,10500,0
|
|
20230628,122200,132351310,10500,10500,10500,10500,19
|
|
20230628,122100,132151810,10490,10490,10490,10490,0
|
|
20230628,122000,132151810,10490,10490,10490,10490,23
|
|
20230628,121900,131910540,10490,10490,10490,10490,0
|
|
20230628,121800,131910540,10490,10490,10490,10490,0
|
|
20230628,121700,131910540,10490,10490,10490,10490,32
|
|
20230628,121600,131574860,10490,10490,10490,10490,0
|
|
20230628,121500,131574860,10490,10490,10490,10490,0
|
|
20230628,121400,131574860,10490,10490,10490,10490,23
|
|
20230628,121300,131333590,10500,10500,10500,10500,0
|
|
20230628,121200,131333590,10500,10500,10500,10500,0
|
|
20230628,121100,131333590,10500,10500,10500,10500,6
|
|
20230628,121000,131270590,10510,10510,10510,10510,0
|
|
20230628,120900,131270590,10510,10510,10510,10510,0
|
|
20230628,120800,131270590,10510,10510,10510,10510,69
|
|
20230628,120700,130545400,10510,10510,10510,10510,23
|
|
20230628,120600,130303670,10510,10510,10510,10510,8
|
|
20230628,120500,130219590,10500,10500,10500,10500,31
|
|
20230628,120400,129894090,10490,10490,10490,10490,24
|
|
20230628,120300,129642330,10490,10490,10490,10490,0
|
|
20230628,120200,129642330,10490,10490,10490,10490,0
|
|
20230628,120100,129642330,10490,10490,10490,10490,23
|
|
20230628,120000,129401060,10490,10490,10490,10490,0
|
|
20230628,115900,129401060,10490,10490,10490,10490,0
|
|
20230628,115800,129401060,10490,10490,10490,10490,24
|
|
20230628,115700,129149300,10490,10490,10490,10490,0
|
|
20230628,115600,129149300,10490,10490,10490,10490,0
|
|
20230628,115500,129149300,10490,10490,10490,10490,0
|
|
20230628,115400,129149300,10490,10490,10490,10490,23
|
|
20230628,115300,128908030,10500,10500,10500,10500,0
|
|
20230628,115200,128908030,10500,10500,10500,10500,0
|
|
20230628,115100,128908030,10500,10500,10500,10500,0
|
|
20230628,115000,128908030,10500,10500,10500,10500,0
|
|
20230628,114900,128908030,10500,10500,10500,10500,20
|
|
20230628,114800,128698030,10490,10490,10490,10490,23
|
|
20230628,114700,128456760,10500,10500,10500,10500,0
|
|
20230628,114600,128456760,10500,10500,10500,10500,0
|
|
20230628,114500,128456760,10500,10490,10500,10490,28
|
|
20230628,114400,128162990,10500,10500,10500,10500,0
|
|
20230628,114300,128162990,10500,10500,10500,10500,0
|
|
20230628,114200,128162990,10500,10500,10500,10500,1
|
|
20230628,114100,128152490,10500,10500,10500,10500,0
|
|
20230628,114000,128152490,10500,10500,10500,10500,25
|
|
20230628,113900,127889990,10490,10490,10490,10490,0
|
|
20230628,113800,127889990,10490,10490,10490,10490,23
|
|
20230628,113700,127648720,10500,10500,10500,10500,0
|
|
20230628,113600,127648720,10500,10500,10500,10500,0
|
|
20230628,113500,127648720,10500,10500,10500,10500,0
|
|
20230628,113400,127648720,10500,10490,10520,10490,211
|
|
20230628,113300,125429410,10490,10490,10520,10470,1397
|
|
20230628,113200,110774520,10480,10480,10480,10470,151
|
|
20230628,113100,109192270,10470,10470,10470,10470,0
|
|
20230628,113000,109192270,10470,10470,10470,10470,34
|
|
20230628,112900,108836290,10460,10460,10460,10460,31
|
|
20230628,112800,108512030,10470,10470,10470,10470,0
|
|
20230628,112700,108512030,10470,10470,10470,10470,2
|
|
20230628,112600,108491090,10460,10460,10460,10460,0
|
|
20230628,112500,108491090,10460,10460,10460,10460,23
|
|
20230628,112400,108250510,10470,10470,10470,10470,0
|
|
20230628,112300,108250510,10470,10470,10470,10460,27
|
|
20230628,112200,107968020,10470,10470,10470,10470,4
|
|
20230628,112100,107926140,10470,10470,10470,10470,25
|
|
20230628,112000,107664390,10470,10470,10470,10470,11
|
|
20230628,111900,107549220,10470,10460,10470,10460,31
|
|
20230628,111800,107224950,10460,10470,10470,10460,546
|
|
20230628,111700,101508890,10480,10480,10480,10480,0
|
|
20230628,111600,101508890,10480,10480,10480,10480,140
|
|
20230628,111500,100041690,10490,10490,10490,10490,2
|
|
20230628,111400,100020710,10490,10490,10490,10490,5
|
|
20230628,111300,99968260,10490,10490,10500,10490,9
|
|
20230628,111200,99873800,10490,10490,10490,10490,9
|
|
20230628,111100,99779390,10490,10490,10490,10490,0
|
|
20230628,111000,99779390,10490,10480,10490,10480,27
|
|
20230628,110900,99496420,10460,10470,10490,10460,519
|
|
20230628,110800,94054540,10470,10470,10470,10470,31
|
|
20230628,110700,93729970,10460,10460,10460,10460,0
|
|
20230628,110600,93729970,10460,10460,10460,10460,23
|
|
20230628,110500,93489390,10470,10470,10470,10470,0
|
|
20230628,110400,93489390,10470,10470,10470,10470,1
|
|
20230628,110300,93478920,10470,10470,10470,10470,6
|
|
20230628,110200,93416100,10470,10480,10480,10470,72
|
|
20230628,110100,92661870,10480,10480,10480,10480,3
|
|
20230628,110000,92630430,10480,10480,10480,10480,4
|
|
20230628,105900,92588510,10480,10480,10480,10480,1
|
|
20230628,105800,92578030,10490,10490,10490,10490,0
|
|
20230628,105700,92578030,10490,10490,10490,10490,1
|
|
20230628,105600,92567540,10460,10490,10500,10460,315
|
|
20230628,105500,89260850,10450,10450,10450,10450,0
|
|
20230628,105400,89260850,10450,10450,10450,10450,0
|
|
20230628,105300,89260850,10450,10450,10450,10450,0
|
|
20230628,105200,89260850,10450,10450,10450,10450,0
|
|
20230628,105100,89260850,10450,10510,10510,10450,1288
|
|
20230628,105000,75750130,10510,10510,10510,10510,23
|
|
20230628,104900,75508400,10520,10520,10520,10520,0
|
|
20230628,104800,75508400,10520,10520,10520,10520,0
|
|
20230628,104700,75508400,10520,10510,10520,10510,24
|
|
20230628,104600,75256150,10520,10520,10520,10520,0
|
|
20230628,104500,75256150,10520,10520,10520,10520,0
|
|
20230628,104400,75256150,10520,10520,10520,10520,1
|
|
20230628,104300,75245630,10510,10520,10520,10510,24
|
|
20230628,104200,74993380,10510,10510,10510,10510,7
|
|
20230628,104100,74919810,10510,10510,10510,10510,0
|
|
20230628,104000,74919810,10510,10510,10510,10510,19
|
|
20230628,103900,74720120,10510,10510,10510,10510,0
|
|
20230628,103800,74720120,10510,10510,10510,10510,0
|
|
20230628,103700,74720120,10510,10510,10510,10510,23
|
|
20230628,103600,74478390,10520,10520,10520,10520,0
|
|
20230628,103500,74478390,10520,10520,10520,10520,1
|
|
20230628,103400,74467870,10510,10510,10510,10510,0
|
|
20230628,103300,74467870,10510,10510,10510,10510,0
|
|
20230628,103200,74467870,10510,10510,10510,10510,0
|
|
20230628,103100,74467870,10510,10510,10510,10510,0
|
|
20230628,103000,74467870,10510,10510,10510,10510,9
|
|
20230628,102900,74373280,10540,10550,10550,10510,288
|
|
20230628,102800,71336170,10550,10560,10560,10550,209
|
|
20230628,102700,69129260,10560,10560,10560,10560,23
|
|
20230628,102600,68886380,10560,10560,10560,10560,0
|
|
20230628,102500,68886380,10560,10560,10560,10560,0
|
|
20230628,102400,68886380,10560,10560,10560,10560,23
|
|
20230628,102300,68643500,10560,10560,10560,10560,0
|
|
20230628,102200,68643500,10560,10560,10560,10560,0
|
|
20230628,102100,68643500,10560,10560,10560,10560,23
|
|
20230628,102000,68400620,10570,10570,10570,10570,1
|
|
20230628,101900,68390050,10560,10570,10570,10560,2
|
|
20230628,101800,68368920,10570,10570,10570,10570,0
|
|
20230628,101700,68368920,10570,10570,10570,10570,14
|
|
20230628,101600,68220940,10570,10570,10570,10570,0
|
|
20230628,101500,68220940,10570,10570,10570,10570,7
|
|
20230628,101400,68146950,10570,10570,10570,10570,16
|
|
20230628,101300,67977830,10570,10570,10570,10570,0
|
|
20230628,101200,67977830,10570,10570,10570,10570,0
|
|
20230628,101100,67977830,10570,10570,10570,10570,0
|
|
20230628,101000,67977830,10570,10570,10570,10570,0
|
|
20230628,100900,67977830,10570,10570,10570,10570,0
|
|
20230628,100800,67977830,10570,10560,10570,10560,28
|
|
20230628,100700,67682100,10560,10570,10570,10560,15
|
|
20230628,100600,67523630,10570,10570,10570,10570,0
|
|
20230628,100500,67523630,10570,10570,10570,10570,23
|
|
20230628,100400,67280520,10570,10570,10570,10570,0
|
|
20230628,100300,67280520,10570,10570,10570,10570,0
|
|
20230628,100200,67280520,10570,10570,10570,10570,0
|
|
20230628,100100,67280520,10570,10570,10570,10570,25
|
|
20230628,100000,67016270,10590,10590,10590,10590,1
|
|
20230628,095900,67005680,10570,10570,10570,10570,0
|
|
20230628,095800,67005680,10570,10560,10570,10560,51
|
|
20230628,095700,66466840,10570,10570,10570,10570,0
|
|
20230628,095600,66466840,10570,10570,10570,10570,0
|
|
20230628,095500,66466840,10570,10570,10570,10570,2
|
|
20230628,095400,66445700,10560,10570,10570,10560,16
|
|
20230628,095300,66276730,10580,10580,10580,10580,1
|
|
20230628,095200,66266150,10560,10560,10560,10560,0
|
|
20230628,095100,66266150,10560,10570,10570,10560,72
|
|
20230628,095000,65505530,10600,10600,10600,10600,1
|
|
20230628,094900,65494930,10560,10560,10560,10560,0
|
|
20230628,094800,65494930,10560,10560,10560,10560,0
|
|
20230628,094700,65494930,10560,10600,10610,10560,844
|
|
20230628,094600,56548630,10610,10610,10610,10610,0
|
|
20230628,094500,56548630,10610,10580,10610,10580,300
|
|
20230628,094400,53366380,10550,10550,10550,10550,0
|
|
20230628,094300,53366380,10550,10550,10550,10550,0
|
|
20230628,094200,53366380,10550,10550,10550,10550,10
|
|
20230628,094100,53260880,10580,10580,10580,10580,0
|
|
20230628,094000,53260880,10580,10600,10610,10560,512
|
|
20230628,093900,47836130,10580,10600,10600,10580,1204
|
|
20230628,093800,35074820,10600,10600,10600,10600,2
|
|
20230628,093700,35053620,10600,10600,10600,10590,57
|
|
20230628,093600,34449970,10600,10600,10600,10600,3
|
|
20230628,093500,34418170,10600,10590,10600,10590,9
|
|
20230628,093400,34322850,10600,10600,10600,10600,0
|
|
20230628,093300,34322850,10600,10600,10600,10600,1
|
|
20230628,093200,34312250,10590,10590,10590,10590,0
|
|
20230628,093100,34312250,10590,10590,10590,10590,6
|
|
20230628,093000,34248710,10600,10610,10610,10600,22
|
|
20230628,092900,34015480,10610,10610,10610,10600,297
|
|
20230628,092800,30864450,10610,10610,10610,10610,0
|
|
20230628,092700,30864450,10610,10610,10610,10610,0
|
|
20230628,092600,30864450,10610,10610,10610,10610,1500
|
|
20230628,092500,14949450,10650,10650,10650,10650,1
|
|
20230628,092400,14938800,10670,10650,10670,10650,48
|
|
20230628,092300,14427560,10630,10630,10630,10630,0
|
|
20230628,092200,14427560,10630,10630,10630,10630,0
|
|
20230628,092100,14427560,10630,10620,10630,10620,101
|
|
20230628,092000,13354930,10620,10650,10650,10610,701
|
|
20230628,091900,5911490,10670,10670,10670,10670,15
|
|
20230628,091800,5751440,10700,10700,10700,10700,0
|
|
20230628,091700,5751440,10700,10690,10700,10690,178
|
|
20230628,091600,3846940,10660,10660,10660,10660,5
|
|
20230628,091500,3793640,10650,10640,10650,10640,47
|
|
20230628,091400,3293310,10640,10640,10640,10640,0
|
|
20230628,091300,3293310,10640,10640,10640,10640,78
|
|
20230628,091200,2463390,10650,10650,10650,10650,0
|
|
20230628,091100,2463390,10650,10650,10650,10650,0
|
|
20230628,091000,2463390,10650,10650,10650,10650,1
|
|
20230628,090900,2452740,10640,10640,10640,10640,20
|
|
20230628,090800,2239940,10640,10640,10640,10640,0
|
|
20230628,090700,2239940,10640,10630,10640,10630,61
|
|
20230628,090600,1591490,10600,10610,10610,10600,25
|
|
20230628,090500,1326450,10650,10650,10650,10650,0
|
|
20230628,090400,1326450,10650,10650,10650,10650,0
|
|
20230628,090300,1326450,10650,10650,10650,10650,0
|
|
20230628,090200,1326450,10650,10650,10650,10650,0
|
|
20230628,090100,1326450,10650,10650,10650,10650,5
|
|
20230628,090000,1273200,10610,10610,10610,10610,120
|