632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192900,797018020,15130,15130,15130,15130,2222
|
|
20230628,192800,797018020,15130,15130,15130,15130,0
|
|
20230628,192700,797018020,15130,15130,15130,15130,0
|
|
20230628,192600,797018020,15130,15130,15130,15130,0
|
|
20230628,192500,797018020,15130,15130,15130,15130,0
|
|
20230628,192400,797018020,15130,15130,15130,15130,0
|
|
20230628,192300,797018020,15130,15130,15130,15130,0
|
|
20230628,192200,797018020,15130,15130,15130,15130,0
|
|
20230628,192100,797018020,15130,15130,15130,15130,0
|
|
20230628,192000,797018020,15130,15130,15130,15130,0
|
|
20230628,191900,797018020,15130,15130,15130,15130,0
|
|
20230628,191800,797018020,15130,15130,15130,15130,0
|
|
20230628,191700,797018020,15130,15130,15130,15130,0
|
|
20230628,191600,797018020,15130,15130,15130,15130,0
|
|
20230628,191500,797018020,15130,15130,15130,15130,0
|
|
20230628,191400,797018020,15130,15130,15130,15130,0
|
|
20230628,191300,797018020,15130,15130,15130,15130,0
|
|
20230628,191200,797018020,15130,15130,15130,15130,0
|
|
20230628,191100,797018020,15130,15130,15130,15130,0
|
|
20230628,191000,797018020,15130,15130,15130,15130,0
|
|
20230628,190900,797018020,15130,15130,15130,15130,0
|
|
20230628,190800,797018020,15130,15130,15130,15130,0
|
|
20230628,190700,797018020,15130,15130,15130,15130,0
|
|
20230628,190600,797018020,15130,15130,15130,15130,0
|
|
20230628,190500,797018020,15130,15130,15130,15130,0
|
|
20230628,190400,797018020,15130,15130,15130,15130,0
|
|
20230628,190300,797018020,15130,15130,15130,15130,0
|
|
20230628,190200,797018020,15130,15130,15130,15130,0
|
|
20230628,190100,797018020,15130,15130,15130,15130,0
|
|
20230628,190000,797018020,15130,15130,15130,15130,0
|
|
20230628,185900,797018020,15130,15130,15130,15130,2222
|
|
20230628,185800,797018020,15130,15130,15130,15130,0
|
|
20230628,185700,797018020,15130,15130,15130,15130,0
|
|
20230628,185600,797018020,15130,15130,15130,15130,0
|
|
20230628,185500,797018020,15130,15130,15130,15130,0
|
|
20230628,185400,797018020,15130,15130,15130,15130,0
|
|
20230628,185300,797018020,15130,15130,15130,15130,0
|
|
20230628,185200,797018020,15130,15130,15130,15130,0
|
|
20230628,185100,797018020,15130,15130,15130,15130,0
|
|
20230628,185000,797018020,15130,15130,15130,15130,0
|
|
20230628,184900,797018020,15130,15130,15130,15130,0
|
|
20230628,184800,797018020,15130,15130,15130,15130,0
|
|
20230628,184700,797018020,15130,15130,15130,15130,0
|
|
20230628,184600,797018020,15130,15130,15130,15130,0
|
|
20230628,184500,797018020,15130,15130,15130,15130,0
|
|
20230628,184400,797018020,15130,15130,15130,15130,0
|
|
20230628,184300,797018020,15130,15130,15130,15130,0
|
|
20230628,184200,797018020,15130,15130,15130,15130,0
|
|
20230628,184100,797018020,15130,15130,15130,15130,0
|
|
20230628,184000,797018020,15130,15130,15130,15130,0
|
|
20230628,183900,797018020,15130,15130,15130,15130,0
|
|
20230628,183800,797018020,15130,15130,15130,15130,0
|
|
20230628,183700,797018020,15130,15130,15130,15130,0
|
|
20230628,183600,797018020,15130,15130,15130,15130,0
|
|
20230628,183500,797018020,15130,15130,15130,15130,0
|
|
20230628,183400,797018020,15130,15130,15130,15130,0
|
|
20230628,183300,797018020,15130,15130,15130,15130,0
|
|
20230628,183200,797018020,15130,15130,15130,15130,0
|
|
20230628,183100,797018020,15130,15130,15130,15130,0
|
|
20230628,183000,797018020,15130,15130,15130,15130,0
|
|
20230628,182900,797018020,15130,15130,15130,15130,2222
|
|
20230628,182800,797018020,15130,15130,15130,15130,0
|
|
20230628,182700,797018020,15130,15130,15130,15130,0
|
|
20230628,182600,797018020,15130,15130,15130,15130,0
|
|
20230628,182500,797018020,15130,15130,15130,15130,0
|
|
20230628,182400,797018020,15130,15130,15130,15130,0
|
|
20230628,182300,797018020,15130,15130,15130,15130,0
|
|
20230628,182200,797018020,15130,15130,15130,15130,0
|
|
20230628,182100,797018020,15130,15130,15130,15130,0
|
|
20230628,182000,797018020,15130,15130,15130,15130,0
|
|
20230628,181900,797018020,15130,15130,15130,15130,0
|
|
20230628,181800,797018020,15130,15130,15130,15130,0
|
|
20230628,181700,797018020,15130,15130,15130,15130,0
|
|
20230628,181600,797018020,15130,15130,15130,15130,0
|
|
20230628,181500,797018020,15130,15130,15130,15130,0
|
|
20230628,181400,797018020,15130,15130,15130,15130,0
|
|
20230628,181300,797018020,15130,15130,15130,15130,0
|
|
20230628,181200,797018020,15130,15130,15130,15130,0
|
|
20230628,181100,797018020,15130,15130,15130,15130,0
|
|
20230628,181000,797018020,15130,15130,15130,15130,0
|
|
20230628,180900,797018020,15130,15130,15130,15130,0
|
|
20230628,180800,797018020,15130,15130,15130,15130,0
|
|
20230628,180700,797018020,15130,15130,15130,15130,0
|
|
20230628,180600,797018020,15130,15130,15130,15130,0
|
|
20230628,180500,797018020,15130,15130,15130,15130,0
|
|
20230628,180400,797018020,15130,15130,15130,15130,0
|
|
20230628,180300,797018020,15130,15130,15130,15130,0
|
|
20230628,180200,797018020,15130,15130,15130,15130,0
|
|
20230628,180100,797018020,15130,15130,15130,15130,0
|
|
20230628,180000,797018020,15130,15130,15130,15130,0
|
|
20230628,175900,797018020,15130,15130,15130,15130,2222
|
|
20230628,175800,797018020,15130,15130,15130,15130,0
|
|
20230628,175700,797018020,15130,15130,15130,15130,0
|
|
20230628,175600,797018020,15130,15130,15130,15130,0
|
|
20230628,175500,797018020,15130,15130,15130,15130,0
|
|
20230628,175400,797018020,15130,15130,15130,15130,0
|
|
20230628,175300,797018020,15130,15130,15130,15130,0
|
|
20230628,175200,797018020,15130,15130,15130,15130,0
|
|
20230628,175100,797018020,15130,15130,15130,15130,0
|
|
20230628,175000,797018020,15130,15130,15130,15130,0
|
|
20230628,174900,797018020,15130,15130,15130,15130,0
|
|
20230628,174800,797018020,15130,15130,15130,15130,0
|
|
20230628,174700,797018020,15130,15130,15130,15130,0
|
|
20230628,174600,797018020,15130,15130,15130,15130,0
|
|
20230628,174500,797018020,15130,15130,15130,15130,0
|
|
20230628,174400,797018020,15130,15130,15130,15130,0
|
|
20230628,174300,797018020,15130,15130,15130,15130,0
|
|
20230628,174200,797018020,15130,15130,15130,15130,0
|
|
20230628,174100,797018020,15130,15130,15130,15130,0
|
|
20230628,174000,797018020,15130,15130,15130,15130,0
|
|
20230628,173900,797018020,15130,15130,15130,15130,0
|
|
20230628,173800,797018020,15130,15130,15130,15130,0
|
|
20230628,173700,797018020,15130,15130,15130,15130,0
|
|
20230628,173600,797018020,15130,15130,15130,15130,0
|
|
20230628,173500,797018020,15130,15130,15130,15130,0
|
|
20230628,173400,797018020,15130,15130,15130,15130,0
|
|
20230628,173300,797018020,15130,15130,15130,15130,0
|
|
20230628,173200,797018020,15130,15130,15130,15130,0
|
|
20230628,173100,797018020,15130,15130,15130,15130,0
|
|
20230628,173000,797018020,15130,15130,15130,15130,0
|
|
20230628,172900,797018020,15130,15130,15130,15130,2222
|
|
20230628,172800,797018020,15130,15130,15130,15130,0
|
|
20230628,172700,797018020,15130,15130,15130,15130,0
|
|
20230628,172600,797018020,15130,15130,15130,15130,0
|
|
20230628,172500,797018020,15130,15130,15130,15130,0
|
|
20230628,172400,797018020,15130,15130,15130,15130,0
|
|
20230628,172300,797018020,15130,15130,15130,15130,0
|
|
20230628,172200,797018020,15130,15130,15130,15130,0
|
|
20230628,172100,797018020,15130,15130,15130,15130,0
|
|
20230628,172000,797018020,15130,15130,15130,15130,0
|
|
20230628,171900,797018020,15130,15130,15130,15130,0
|
|
20230628,171800,797018020,15130,15130,15130,15130,0
|
|
20230628,171700,797018020,15130,15130,15130,15130,0
|
|
20230628,171600,797018020,15130,15130,15130,15130,0
|
|
20230628,171500,797018020,15130,15130,15130,15130,0
|
|
20230628,171400,797018020,15130,15130,15130,15130,0
|
|
20230628,171300,797018020,15130,15130,15130,15130,0
|
|
20230628,171200,797018020,15130,15130,15130,15130,0
|
|
20230628,171100,797018020,15130,15130,15130,15130,0
|
|
20230628,171000,797018020,15130,15130,15130,15130,0
|
|
20230628,170900,797018020,15130,15130,15130,15130,0
|
|
20230628,170800,797018020,15130,15130,15130,15130,0
|
|
20230628,170700,797018020,15130,15130,15130,15130,0
|
|
20230628,170600,797018020,15130,15130,15130,15130,0
|
|
20230628,170500,797018020,15130,15130,15130,15130,0
|
|
20230628,170400,797018020,15130,15130,15130,15130,0
|
|
20230628,170300,797018020,15130,15130,15130,15130,0
|
|
20230628,170200,797018020,15130,15130,15130,15130,0
|
|
20230628,170100,797018020,15130,15130,15130,15130,0
|
|
20230628,170000,797018020,15130,15130,15130,15130,0
|
|
20230628,165900,797018020,15130,15130,15130,15130,2222
|
|
20230628,165800,797018020,15130,15130,15130,15130,0
|
|
20230628,165700,797018020,15130,15130,15130,15130,0
|
|
20230628,165600,797018020,15130,15130,15130,15130,0
|
|
20230628,165500,797018020,15130,15130,15130,15130,0
|
|
20230628,165400,797018020,15130,15130,15130,15130,0
|
|
20230628,165300,797018020,15130,15130,15130,15130,0
|
|
20230628,165200,797018020,15130,15130,15130,15130,0
|
|
20230628,165100,797018020,15130,15130,15130,15130,0
|
|
20230628,165000,797018020,15130,15130,15130,15130,0
|
|
20230628,164900,797018020,15130,15130,15130,15130,0
|
|
20230628,164800,797018020,15130,15130,15130,15130,0
|
|
20230628,164700,797018020,15130,15130,15130,15130,0
|
|
20230628,164600,797018020,15130,15130,15130,15130,0
|
|
20230628,164500,797018020,15130,15130,15130,15130,0
|
|
20230628,164400,797018020,15130,15130,15130,15130,0
|
|
20230628,164300,797018020,15130,15130,15130,15130,0
|
|
20230628,164200,797018020,15130,15130,15130,15130,0
|
|
20230628,164100,797018020,15130,15130,15130,15130,0
|
|
20230628,164000,797018020,15130,15130,15130,15130,0
|
|
20230628,163900,797018020,15130,15130,15130,15130,0
|
|
20230628,163800,797018020,15130,15130,15130,15130,0
|
|
20230628,163700,797018020,15130,15130,15130,15130,0
|
|
20230628,163600,797018020,15130,15130,15130,15130,0
|
|
20230628,163500,797018020,15130,15130,15130,15130,0
|
|
20230628,163400,797018020,15130,15130,15130,15130,0
|
|
20230628,163300,797018020,15130,15130,15130,15130,0
|
|
20230628,163200,797018020,15130,15130,15130,15130,0
|
|
20230628,163100,797018020,15130,15130,15130,15130,0
|
|
20230628,163000,797018020,15130,15130,15130,15130,0
|
|
20230628,162900,797018020,15130,15130,15130,15130,2222
|
|
20230628,162800,797018020,15130,15130,15130,15130,0
|
|
20230628,162700,797018020,15130,15130,15130,15130,0
|
|
20230628,162600,797018020,15130,15130,15130,15130,0
|
|
20230628,162500,797018020,15130,15130,15130,15130,0
|
|
20230628,162400,797018020,15130,15130,15130,15130,0
|
|
20230628,162300,797018020,15130,15130,15130,15130,0
|
|
20230628,162200,797018020,15130,15130,15130,15130,0
|
|
20230628,162100,797018020,15130,15130,15130,15130,0
|
|
20230628,162000,797018020,15130,15130,15130,15130,0
|
|
20230628,161900,797018020,15130,15130,15130,15130,0
|
|
20230628,161800,797018020,15130,15130,15130,15130,0
|
|
20230628,161700,797018020,15130,15130,15130,15130,0
|
|
20230628,161600,797018020,15130,15130,15130,15130,0
|
|
20230628,161500,797018020,15130,15130,15130,15130,0
|
|
20230628,161400,797018020,15130,15130,15130,15130,0
|
|
20230628,161300,797018020,15130,15130,15130,15130,0
|
|
20230628,161200,797018020,15130,15130,15130,15130,0
|
|
20230628,161100,797018020,15130,15130,15130,15130,0
|
|
20230628,161000,797018020,15130,15130,15130,15130,0
|
|
20230628,160900,797018020,15130,15130,15130,15130,0
|
|
20230628,160800,797018020,15130,15130,15130,15130,0
|
|
20230628,160700,797018020,15130,15130,15130,15130,0
|
|
20230628,160600,797018020,15130,15130,15130,15130,0
|
|
20230628,160500,797018020,15130,15130,15130,15130,0
|
|
20230628,160400,797018020,15130,15130,15130,15130,0
|
|
20230628,160300,797018020,15130,15130,15130,15130,0
|
|
20230628,160200,797018020,15130,15130,15130,15130,0
|
|
20230628,160100,797018020,15130,15130,15130,15130,0
|
|
20230628,160000,797018020,15130,15130,15130,15130,0
|
|
20230628,155900,797018020,15130,15130,15130,15130,2222
|
|
20230628,155800,797018020,15130,15130,15130,15130,0
|
|
20230628,155700,797018020,15130,15130,15130,15130,0
|
|
20230628,155600,797018020,15130,15130,15130,15130,0
|
|
20230628,155500,797018020,15130,15130,15130,15130,0
|
|
20230628,155400,797018020,15130,15130,15130,15130,0
|
|
20230628,155300,797018020,15130,15130,15130,15130,0
|
|
20230628,155200,797018020,15130,15130,15130,15130,0
|
|
20230628,155100,797018020,15130,15130,15130,15130,0
|
|
20230628,155000,797018020,15130,15130,15130,15130,0
|
|
20230628,154900,797018020,15130,15130,15130,15130,0
|
|
20230628,154800,797018020,15130,15130,15130,15130,0
|
|
20230628,154700,797018020,15130,15130,15130,15130,0
|
|
20230628,154600,797018020,15130,15130,15130,15130,0
|
|
20230628,154500,797018020,15130,15130,15130,15130,0
|
|
20230628,154400,797018020,15130,15130,15130,15130,0
|
|
20230628,154300,797018020,15130,15130,15130,15130,0
|
|
20230628,154200,797018020,15130,15130,15130,15130,0
|
|
20230628,154100,797018020,15130,15130,15130,15130,0
|
|
20230628,154000,797018020,15130,15130,15130,15130,0
|
|
20230628,153900,797018020,15130,15130,15130,15130,0
|
|
20230628,153800,797018020,15130,15130,15130,15130,0
|
|
20230628,153700,797018020,15130,15130,15130,15130,0
|
|
20230628,153600,797018020,15130,15130,15130,15130,0
|
|
20230628,153500,797018020,15130,15130,15130,15130,0
|
|
20230628,153400,797018020,15130,15130,15130,15130,0
|
|
20230628,153300,797018020,15130,15130,15130,15130,0
|
|
20230628,153200,797018020,15130,15130,15130,15130,0
|
|
20230628,153100,797018020,15130,15130,15130,15130,0
|
|
20230628,153000,797018020,15130,15130,15130,15130,2222
|
|
20230628,152900,763399160,15180,15180,15180,15180,0
|
|
20230628,152800,763399160,15180,15180,15180,15180,0
|
|
20230628,152700,763399160,15180,15180,15180,15180,0
|
|
20230628,152600,763399160,15180,15180,15180,15180,0
|
|
20230628,152500,763399160,15180,15180,15180,15180,0
|
|
20230628,152400,763399160,15180,15180,15180,15180,0
|
|
20230628,152300,763399160,15180,15180,15180,15180,0
|
|
20230628,152200,763399160,15180,15180,15180,15180,0
|
|
20230628,152100,763399160,15180,15180,15180,15180,0
|
|
20230628,152000,763399160,15180,15180,15180,15180,0
|
|
20230628,151900,763399160,15180,15150,15180,15150,3
|
|
20230628,151800,763353680,15180,15170,15180,15150,129
|
|
20230628,151700,761398630,15170,15180,15180,15170,36
|
|
20230628,151600,760852170,15180,15150,15180,15150,40
|
|
20230628,151500,760245270,15190,15150,15190,15140,81
|
|
20230628,151400,759018800,15190,15180,15190,15140,801
|
|
20230628,151300,746881320,15180,15180,15180,15180,0
|
|
20230628,151200,746881320,15180,15200,15200,15180,66
|
|
20230628,151100,745879420,15180,15190,15190,15180,274
|
|
20230628,151000,741719360,15190,15190,15190,15190,75
|
|
20230628,150900,740580110,15200,15200,15200,15180,32
|
|
20230628,150800,740094310,15210,15160,15210,15160,330
|
|
20230628,150700,735086690,15170,15160,15170,15160,146
|
|
20230628,150600,732872950,15170,15150,15170,15150,146
|
|
20230628,150500,730659880,15160,15160,15170,15160,276
|
|
20230628,150400,726475520,15180,15160,15180,15160,170
|
|
20230628,150300,723897760,15160,15160,15160,15160,67
|
|
20230628,150200,722882040,15170,15140,15170,15140,656
|
|
20230628,150100,712948420,15150,15150,15150,15150,270
|
|
20230628,150000,708857920,15160,15160,15160,15160,1
|
|
20230628,145900,708842760,15180,15160,15180,15160,290
|
|
20230628,145800,704446050,15160,15160,15170,15150,223
|
|
20230628,145700,701065550,15160,15180,15180,15160,369
|
|
20230628,145600,695468880,15170,15180,15190,15170,371
|
|
20230628,145500,689840100,15190,15200,15200,15180,538
|
|
20230628,145400,681665700,15210,15220,15220,15210,37
|
|
20230628,145300,681102810,15230,15230,15230,15210,299
|
|
20230628,145200,676552080,15220,15240,15240,15220,402
|
|
20230628,145100,670428560,15240,15290,15290,15230,4024
|
|
20230628,145000,609060620,15280,15280,15280,15280,443
|
|
20230628,144900,602291580,15300,15280,15300,15280,70
|
|
20230628,144800,601221050,15290,15280,15290,15270,100
|
|
20230628,144700,599693320,15290,15280,15290,15280,10
|
|
20230628,144600,599540470,15280,15290,15300,15270,671
|
|
20230628,144500,589287380,15290,15300,15300,15290,465
|
|
20230628,144400,582173690,15290,15290,15300,15290,81
|
|
20230628,144300,580935100,15300,15300,15300,15300,69
|
|
20230628,144200,579879400,15320,15320,15320,15320,0
|
|
20230628,144100,579879400,15320,15320,15320,15320,2
|
|
20230628,144000,579848760,15320,15320,15340,15320,102
|
|
20230628,143900,578285170,15320,15320,15320,15320,1
|
|
20230628,143800,578269850,15390,15390,15390,15390,0
|
|
20230628,143700,578269850,15390,15390,15390,15390,65
|
|
20230628,143600,577269500,15390,15390,15390,15390,60
|
|
20230628,143500,576346100,15410,15300,15410,15300,315
|
|
20230628,143400,571509730,15290,15300,15300,15290,58
|
|
20230628,143300,570622610,15290,15290,15290,15290,75
|
|
20230628,143200,569475860,15290,15290,15300,15290,58
|
|
20230628,143100,568588940,15290,15290,15290,15290,51
|
|
20230628,143000,567809150,15290,15300,15300,15290,9
|
|
20230628,142900,567671530,15300,15300,15300,15300,28
|
|
20230628,142800,567243130,15310,15310,15310,15310,48
|
|
20230628,142700,566508250,15320,15320,15320,15320,0
|
|
20230628,142600,566508250,15320,15330,15330,15320,60
|
|
20230628,142500,565588750,15330,15340,15340,15330,123
|
|
20230628,142400,563702220,15340,15320,15340,15320,270
|
|
20230628,142300,559561530,15340,15310,15340,15310,76
|
|
20230628,142200,558397680,15300,15290,15300,15290,119
|
|
20230628,142100,556577250,15300,15280,15300,15280,173
|
|
20230628,142000,553933160,15290,15290,15290,15290,1
|
|
20230628,141900,553917870,15290,15290,15290,15290,25
|
|
20230628,141800,553535620,15290,15300,15300,15290,38
|
|
20230628,141700,552954500,15300,15290,15300,15290,44
|
|
20230628,141600,552281570,15300,15290,15300,15290,55
|
|
20230628,141500,551440600,15310,15300,15310,15300,21
|
|
20230628,141400,551119290,15300,15300,15300,15300,7
|
|
20230628,141300,551012190,15320,15310,15320,15310,30
|
|
20230628,141200,550552870,15320,15310,15320,15310,34
|
|
20230628,141100,550032290,15310,15290,15310,15280,299
|
|
20230628,141000,545462370,15280,15290,15300,15280,70
|
|
20230628,140900,544392690,15300,15290,15300,15290,85
|
|
20230628,140800,543093020,15300,15300,15300,15300,2
|
|
20230628,140700,543062420,15300,15290,15300,15290,30
|
|
20230628,140600,542603700,15320,15300,15320,15300,60
|
|
20230628,140500,541685350,15320,15320,15320,15320,30
|
|
20230628,140400,541225750,15320,15300,15320,15290,379
|
|
20230628,140300,535422400,15290,15290,15290,15290,28
|
|
20230628,140200,534994280,15290,15290,15290,15290,0
|
|
20230628,140100,534994280,15290,15320,15320,15290,156
|
|
20230628,140000,532605230,15320,15290,15320,15290,30
|
|
20230628,135900,532146470,15320,15290,15320,15290,79
|
|
20230628,135800,530937530,15290,15300,15300,15290,92
|
|
20230628,135700,529530550,15290,15290,15290,15290,29
|
|
20230628,135600,529087140,15290,15290,15290,15290,74
|
|
20230628,135500,527955680,15290,15290,15290,15290,0
|
|
20230628,135400,527955680,15290,15290,15290,15290,79
|
|
20230628,135300,526747770,15300,15300,15300,15290,89
|
|
20230628,135200,525386360,15300,15300,15300,15300,28
|
|
20230628,135100,524957960,15340,15330,15340,15330,4
|
|
20230628,135000,524896610,15300,15320,15340,15300,132
|
|
20230628,134900,522874730,15300,15300,15300,15300,29
|
|
20230628,134800,522431030,15340,15340,15340,15340,0
|
|
20230628,134700,522431030,15340,15330,15340,15320,114
|
|
20230628,134600,520683680,15320,15320,15330,15320,231
|
|
20230628,134500,517144440,15320,15300,15320,15300,31
|
|
20230628,134400,516670100,15320,15300,15320,15300,77
|
|
20230628,134300,515491780,15300,15300,15300,15300,38
|
|
20230628,134200,514910380,15320,15310,15320,15300,80
|
|
20230628,134100,513685530,15300,15300,15300,15300,48
|
|
20230628,134000,512951130,15310,15310,15310,15310,26
|
|
20230628,133900,512553070,15310,15310,15320,15310,170
|
|
20230628,133800,509950350,15310,15280,15310,15280,48
|
|
20230628,133700,509216310,15310,15300,15310,15300,51
|
|
20230628,133600,508436000,15310,15300,15310,15280,99
|
|
20230628,133500,506921860,15300,15270,15300,15270,65
|
|
20230628,133400,505928510,15290,15300,15300,15280,345
|
|
20230628,133300,500656010,15280,15300,15300,15280,29
|
|
20230628,133200,500212870,15280,15300,15300,15280,749
|
|
20230628,133100,488758280,15300,15310,15310,15300,753
|
|
20230628,133000,477231890,15310,15310,15310,15310,0
|
|
20230628,132900,477231890,15310,15330,15330,15310,29
|
|
20230628,132800,476787880,15330,15310,15330,15310,96
|
|
20230628,132700,475317900,15310,15310,15310,15310,10
|
|
20230628,132600,475164800,15310,15300,15310,15300,98
|
|
20230628,132500,473664920,15310,15310,15310,15310,311
|
|
20230628,132400,468903510,15310,15310,15310,15310,29
|
|
20230628,132300,468459520,15330,15330,15330,15330,34
|
|
20230628,132200,467938300,15320,15320,15320,15320,439
|
|
20230628,132100,461212820,15330,15330,15340,15320,79
|
|
20230628,132000,460001730,15330,15330,15330,15330,30
|
|
20230628,131900,459541830,15320,15330,15330,15320,243
|
|
20230628,131800,455816930,15330,15330,15340,15330,144
|
|
20230628,131700,453608340,15330,15340,15340,15330,74
|
|
20230628,131600,452473600,15350,15340,15350,15340,46
|
|
20230628,131500,451767620,15350,15340,15350,15340,82
|
|
20230628,131400,450509710,15330,15330,15330,15330,89
|
|
20230628,131300,449145340,15340,15340,15340,15340,10
|
|
20230628,131200,448991940,15340,15350,15350,15340,445
|
|
20230628,131100,442163650,15350,15360,15360,15350,94
|
|
20230628,131000,440720100,15360,15360,15360,15360,120
|
|
20230628,130900,438876900,15360,15370,15370,15360,144
|
|
20230628,130800,436664840,15370,15370,15370,15360,22
|
|
20230628,130700,436326770,15410,15370,15410,15370,270
|
|
20230628,130600,432175530,15410,15400,15410,15400,332
|
|
20230628,130500,427062710,15400,15380,15400,15380,33
|
|
20230628,130400,426554550,15380,15380,15380,15380,280
|
|
20230628,130300,422248150,15410,15410,15410,15410,0
|
|
20230628,130200,422248150,15410,15410,15410,15410,0
|
|
20230628,130100,422248150,15410,15410,15410,15410,30
|
|
20230628,130000,421785850,15410,15400,15410,15400,34
|
|
20230628,125900,421261940,15380,15410,15410,15380,112
|
|
20230628,125800,419538720,15430,15430,15430,15430,0
|
|
20230628,125700,419538720,15430,15430,15430,15430,12
|
|
20230628,125600,419353560,15430,15430,15430,15430,40
|
|
20230628,125500,418736360,15410,15410,15410,15410,0
|
|
20230628,125400,418736360,15410,15410,15410,15410,29
|
|
20230628,125300,418289470,15410,15410,15410,15410,30
|
|
20230628,125200,417827170,15410,15410,15410,15410,0
|
|
20230628,125100,417827170,15410,15410,15410,15410,0
|
|
20230628,125000,417827170,15410,15410,15410,15410,0
|
|
20230628,124900,417827170,15410,15400,15410,15400,2
|
|
20230628,124800,417796360,15370,15370,15370,15370,8
|
|
20230628,124700,417673400,15400,15400,15400,15400,1
|
|
20230628,124600,417658000,15370,15390,15390,15370,60
|
|
20230628,124500,416735500,15410,15410,15410,15410,0
|
|
20230628,124400,416735500,15410,15410,15410,15410,0
|
|
20230628,124300,416735500,15410,15410,15410,15410,0
|
|
20230628,124200,416735500,15410,15410,15410,15410,49
|
|
20230628,124100,415980410,15410,15410,15410,15410,30
|
|
20230628,124000,415518110,15400,15400,15400,15400,25
|
|
20230628,123900,415133110,15400,15400,15400,15400,5
|
|
20230628,123800,415056110,15400,15400,15400,15400,176
|
|
20230628,123700,412345710,15390,15390,15390,15390,0
|
|
20230628,123600,412345710,15390,15390,15390,15390,0
|
|
20230628,123500,412345710,15390,15400,15400,15390,38
|
|
20230628,123400,411760590,15390,15390,15390,15390,7
|
|
20230628,123300,411652860,15370,15370,15370,15370,0
|
|
20230628,123200,411652860,15370,15370,15370,15370,0
|
|
20230628,123100,411652860,15370,15370,15370,15370,0
|
|
20230628,123000,411652860,15370,15380,15380,15370,208
|
|
20230628,122900,408454600,15400,15400,15400,15400,0
|
|
20230628,122800,408454600,15400,15400,15400,15400,5
|
|
20230628,122700,408377600,15400,15400,15400,15400,0
|
|
20230628,122600,408377600,15400,15400,15400,15400,0
|
|
20230628,122500,408377600,15400,15400,15400,15400,740
|
|
20230628,122400,396981600,15380,15380,15380,15380,8
|
|
20230628,122300,396858560,15380,15380,15380,15380,10
|
|
20230628,122200,396704760,15400,15400,15400,15400,30
|
|
20230628,122100,396242760,15400,15400,15400,15400,0
|
|
20230628,122000,396242760,15400,15400,15400,15400,30
|
|
20230628,121900,395780760,15400,15390,15400,15390,34
|
|
20230628,121800,395257200,15390,15390,15390,15390,8
|
|
20230628,121700,395134080,15390,15410,15410,15390,179
|
|
20230628,121600,392377210,15410,15410,15410,15400,95
|
|
20230628,121500,390913340,15400,15400,15410,15400,46
|
|
20230628,121400,390204640,15400,15400,15400,15400,0
|
|
20230628,121300,390204640,15400,15400,15400,15400,5
|
|
20230628,121200,390127640,15400,15400,15400,15400,8
|
|
20230628,121100,390004440,15400,15410,15410,15400,10
|
|
20230628,121000,389850430,15400,15410,15410,15400,99
|
|
20230628,120900,388325220,15410,15410,15410,15410,0
|
|
20230628,120800,388325220,15410,15410,15410,15410,0
|
|
20230628,120700,388325220,15410,15400,15410,15400,5
|
|
20230628,120600,388248210,15400,15400,15400,15400,8
|
|
20230628,120500,388125010,15400,15400,15400,15400,19
|
|
20230628,120400,387832410,15410,15410,15410,15400,208
|
|
20230628,120300,384628700,15440,15440,15440,15440,0
|
|
20230628,120200,384628700,15440,15440,15440,15440,0
|
|
20230628,120100,384628700,15440,15440,15440,15440,0
|
|
20230628,120000,384628700,15440,15450,15450,15440,31
|
|
20230628,115900,384149760,15460,15460,15460,15460,30
|
|
20230628,115800,383685960,15420,15420,15420,15420,0
|
|
20230628,115700,383685960,15420,15420,15420,15420,0
|
|
20230628,115600,383685960,15420,15420,15420,15420,0
|
|
20230628,115500,383685960,15420,15420,15420,15420,9
|
|
20230628,115400,383547180,15420,15420,15420,15420,51
|
|
20230628,115300,382760760,15410,15400,15410,15400,82
|
|
20230628,115200,381497710,15410,15410,15410,15410,27
|
|
20230628,115100,381081640,15410,15410,15410,15410,0
|
|
20230628,115000,381081640,15410,15410,15410,15410,33
|
|
20230628,114900,380573110,15410,15410,15410,15410,16
|
|
20230628,114800,380326550,15420,15420,15420,15420,50
|
|
20230628,114700,379555550,15420,15420,15420,15420,0
|
|
20230628,114600,379555550,15420,15420,15420,15420,0
|
|
20230628,114500,379555550,15420,15410,15420,15410,68
|
|
20230628,114400,378507660,15410,15410,15410,15410,30
|
|
20230628,114300,378045360,15410,15410,15410,15410,1
|
|
20230628,114200,378029950,15370,15370,15370,15370,0
|
|
20230628,114100,378029950,15370,15370,15370,15370,198
|
|
20230628,114000,374986690,15370,15380,15380,15370,218
|
|
20230628,113900,371634810,15380,15400,15400,15380,28
|
|
20230628,113800,371203970,15410,15410,15410,15410,0
|
|
20230628,113700,371203970,15410,15410,15410,15410,30
|
|
20230628,113600,370741670,15400,15400,15400,15400,0
|
|
20230628,113500,370741670,15400,15400,15400,15400,0
|
|
20230628,113400,370741670,15400,15400,15400,15400,0
|
|
20230628,113300,370741670,15400,15400,15400,15400,60
|
|
20230628,113200,369817670,15370,15380,15380,15370,36
|
|
20230628,113100,369264250,15400,15400,15400,15400,0
|
|
20230628,113000,369264250,15400,15400,15400,15400,60
|
|
20230628,112900,368340250,15400,15400,15400,15400,0
|
|
20230628,112800,368340250,15400,15400,15400,15400,0
|
|
20230628,112700,368340250,15400,15400,15400,15400,30
|
|
20230628,112600,367878250,15410,15410,15410,15410,50
|
|
20230628,112500,367107750,15400,15400,15400,15400,32
|
|
20230628,112400,366614950,15410,15410,15410,15410,0
|
|
20230628,112300,366614950,15410,15410,15410,15410,0
|
|
20230628,112200,366614950,15410,15410,15410,15410,0
|
|
20230628,112100,366614950,15410,15410,15410,15410,0
|
|
20230628,112000,366614950,15410,15410,15410,15410,0
|
|
20230628,111900,366614950,15410,15410,15410,15410,1
|
|
20230628,111800,366599540,15410,15410,15410,15410,1
|
|
20230628,111700,366584130,15360,15430,15430,15360,466
|
|
20230628,111600,359418880,15430,15430,15430,15430,0
|
|
20230628,111500,359418880,15430,15400,15430,15390,67
|
|
20230628,111400,358387090,15400,15390,15400,15380,359
|
|
20230628,111300,352865020,15400,15400,15400,15400,102
|
|
20230628,111200,351294220,15380,15380,15380,15380,51
|
|
20230628,111100,350509840,15380,15380,15380,15380,0
|
|
20230628,111000,350509840,15380,15380,15380,15380,37
|
|
20230628,110900,349940780,15380,15380,15380,15380,165
|
|
20230628,110800,347403080,15380,15370,15380,15360,169
|
|
20230628,110700,344804310,15370,15370,15370,15370,43
|
|
20230628,110600,344143400,15460,15320,15470,15320,4404
|
|
20230628,110500,276662020,15320,15320,15320,15320,3
|
|
20230628,110400,276616060,15320,15330,15330,15310,328
|
|
20230628,110300,271591220,15320,15320,15320,15320,58
|
|
20230628,110200,270702660,15320,15320,15320,15310,552
|
|
20230628,110100,262246190,15360,15360,15360,15360,0
|
|
20230628,110000,262246190,15360,15360,15360,15360,0
|
|
20230628,105900,262246190,15360,15360,15380,15350,2199
|
|
20230628,105800,228485930,15360,15360,15360,15360,8
|
|
20230628,105700,228363050,15370,15400,15400,15360,1089
|
|
20230628,105600,211616220,15420,15420,15420,15420,0
|
|
20230628,105500,211616220,15420,15400,15420,15400,33
|
|
20230628,105400,211107980,15420,15420,15420,15420,0
|
|
20230628,105300,211107980,15420,15420,15420,15420,3
|
|
20230628,105200,211061720,15400,15400,15400,15400,0
|
|
20230628,105100,211061720,15400,15400,15400,15400,0
|
|
20230628,105000,211061720,15400,15400,15400,15400,0
|
|
20230628,104900,211061720,15400,15400,15400,15400,0
|
|
20230628,104800,211061720,15400,15400,15400,15400,0
|
|
20230628,104700,211061720,15400,15400,15400,15400,0
|
|
20230628,104600,211061720,15400,15400,15400,15400,8
|
|
20230628,104500,210938520,15420,15420,15420,15400,9
|
|
20230628,104400,210799840,15400,15390,15400,15390,9
|
|
20230628,104300,210661280,15420,15410,15420,15390,623
|
|
20230628,104200,201069470,15400,15390,15400,15390,313
|
|
20230628,104100,196249380,15400,15410,15410,15400,352
|
|
20230628,104000,190828060,15400,15430,15430,15400,871
|
|
20230628,103900,177397470,15430,15440,15440,15430,235
|
|
20230628,103800,173770960,15440,15470,15470,15440,872
|
|
20230628,103700,160298640,15530,15530,15530,15530,0
|
|
20230628,103600,160298640,15530,15530,15530,15530,0
|
|
20230628,103500,160298640,15530,15530,15530,15530,0
|
|
20230628,103400,160298640,15530,15530,15530,15530,0
|
|
20230628,103300,160298640,15530,15530,15530,15530,0
|
|
20230628,103200,160298640,15530,15530,15530,15530,1
|
|
20230628,103100,160283110,15530,15530,15530,15530,2
|
|
20230628,103000,160252050,15460,15500,15500,15460,611
|
|
20230628,102900,150800810,15530,15530,15530,15530,7
|
|
20230628,102800,150692100,15500,15500,15500,15500,0
|
|
20230628,102700,150692100,15500,15500,15500,15500,110
|
|
20230628,102600,148987100,15530,15530,15530,15530,5
|
|
20230628,102500,148909450,15460,15490,15490,15460,122
|
|
20230628,102400,147022520,15530,15480,15530,15480,143
|
|
20230628,102300,144808330,15480,15480,15480,15480,11
|
|
20230628,102200,144638050,15480,15480,15480,15480,0
|
|
20230628,102100,144638050,15480,15480,15480,15480,0
|
|
20230628,102000,144638050,15480,15480,15480,15480,0
|
|
20230628,101900,144638050,15480,15480,15480,15480,0
|
|
20230628,101800,144638050,15480,15480,15480,15480,3
|
|
20230628,101700,144591610,15460,15460,15460,15460,8
|
|
20230628,101600,144467930,15480,15480,15480,15480,0
|
|
20230628,101500,144467930,15480,15480,15480,15480,0
|
|
20230628,101400,144467930,15480,15480,15480,15480,2
|
|
20230628,101300,144436970,15460,15460,15480,15460,134
|
|
20230628,101200,142365290,15450,15480,15480,15450,58
|
|
20230628,101100,141468570,15480,15460,15480,15460,22
|
|
20230628,101000,141128410,15480,15480,15480,15460,973
|
|
20230628,100900,126074640,15490,15490,15490,15490,334
|
|
20230628,100800,120900980,15550,15500,15550,15500,256
|
|
20230628,100700,116932930,15510,15530,15530,15510,1088
|
|
20230628,100600,100050060,15560,15560,15560,15560,4
|
|
20230628,100500,99987820,15570,15570,15570,15570,0
|
|
20230628,100400,99987820,15570,15570,15570,15570,0
|
|
20230628,100300,99987820,15570,15570,15570,15570,0
|
|
20230628,100200,99987820,15570,15570,15570,15570,0
|
|
20230628,100100,99987820,15570,15570,15570,15570,0
|
|
20230628,100000,99987820,15570,15570,15570,15570,0
|
|
20230628,095900,99987820,15570,15570,15570,15570,0
|
|
20230628,095800,99987820,15570,15570,15570,15570,0
|
|
20230628,095700,99987820,15570,15520,15570,15520,9
|
|
20230628,095600,99847810,15520,15560,15570,15520,102
|
|
20230628,095500,98260050,15570,15560,15570,15560,100
|
|
20230628,095400,96703150,15570,15560,15570,15560,201
|
|
20230628,095300,93574200,15560,15560,15570,15560,292
|
|
20230628,095200,89029020,15530,15550,15570,15530,934
|
|
20230628,095100,74516170,15580,15580,15580,15580,0
|
|
20230628,095000,74516170,15580,15580,15580,15580,71
|
|
20230628,094900,73409990,15580,15580,15590,15550,31
|
|
20230628,094800,72927630,15550,15590,15590,15550,193
|
|
20230628,094700,69923820,15620,15620,15620,15620,0
|
|
20230628,094600,69923820,15620,15580,15620,15580,18
|
|
20230628,094500,69643080,15550,15550,15550,15550,0
|
|
20230628,094400,69643080,15550,15560,15560,15550,200
|
|
20230628,094300,66532070,15620,15620,15620,15620,0
|
|
20230628,094200,66532070,15620,15620,15620,15620,0
|
|
20230628,094100,66532070,15620,15600,15620,15550,134
|
|
20230628,094000,64447620,15560,15570,15620,15560,178
|
|
20230628,093900,61677530,15570,15570,15570,15570,50
|
|
20230628,093800,60899030,15640,15640,15640,15640,1
|
|
20230628,093700,60883390,15650,15650,15650,15650,0
|
|
20230628,093600,60883390,15650,15640,15650,15630,9
|
|
20230628,093500,60742590,15670,15610,15670,15560,108
|
|
20230628,093400,59059670,15680,15680,15680,15680,0
|
|
20230628,093300,59059670,15680,15680,15680,15680,0
|
|
20230628,093200,59059670,15680,15680,15680,15680,0
|
|
20230628,093100,59059670,15680,15680,15680,15680,6
|
|
20230628,093000,58965590,15690,15690,15690,15690,1
|
|
20230628,092900,58949900,15690,15680,15690,15680,10
|
|
20230628,092800,58793040,15690,15690,15690,15690,0
|
|
20230628,092700,58793040,15690,15610,15690,15610,115
|
|
20230628,092600,56997240,15690,15690,15690,15690,0
|
|
20230628,092500,56997240,15690,15620,15690,15620,92
|
|
20230628,092400,55559950,15690,15690,15690,15690,0
|
|
20230628,092300,55559950,15690,15690,15690,15690,0
|
|
20230628,092200,55559950,15690,15600,15690,15590,117
|
|
20230628,092100,53733200,15630,15610,15630,15610,62
|
|
20230628,092000,52764330,15630,15620,15630,15620,105
|
|
20230628,091900,51124210,15580,15610,15630,15580,8
|
|
20230628,091800,50999440,15630,15600,15630,15560,6
|
|
20230628,091700,50905790,15560,15530,15560,15530,39
|
|
20230628,091600,50299370,15490,15560,15560,15490,575
|
|
20230628,091500,41379260,15510,15660,15740,15500,1174
|
|
20230628,091400,23109320,15750,15750,15750,15680,328
|
|
20230628,091300,17954480,15750,15750,15750,15740,542
|
|
20230628,091200,9418100,15810,15760,15810,15760,42
|
|
20230628,091100,8755190,15790,15790,15790,15790,2
|
|
20230628,091000,8723610,15750,15750,15750,15750,11
|
|
20230628,090900,8550360,15810,15810,15810,15810,0
|
|
20230628,090800,8550360,15810,15810,15810,15810,0
|
|
20230628,090700,8550360,15810,15810,15810,15810,0
|
|
20230628,090600,8550360,15810,15810,15810,15810,0
|
|
20230628,090500,8550360,15810,15800,15810,15800,34
|
|
20230628,090400,8013080,15810,15800,15810,15800,24
|
|
20230628,090300,7633690,15810,15800,15810,15800,230
|
|
20230628,090200,3997400,15800,15800,15800,15800,51
|
|
20230628,090100,3191600,15800,15800,15800,15800,41
|
|
20230628,090000,2543800,15800,15800,15800,15800,161
|