638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193500,363177150,14300,14300,14300,14300,350
|
|
20230628,193400,363177150,14300,14300,14300,14300,0
|
|
20230628,193300,363177150,14300,14300,14300,14300,0
|
|
20230628,193200,363177150,14300,14300,14300,14300,0
|
|
20230628,193100,363177150,14300,14300,14300,14300,0
|
|
20230628,193000,363177150,14300,14300,14300,14300,0
|
|
20230628,192900,363177150,14300,14300,14300,14300,0
|
|
20230628,192800,363177150,14300,14300,14300,14300,0
|
|
20230628,192700,363177150,14300,14300,14300,14300,0
|
|
20230628,192600,363177150,14300,14300,14300,14300,0
|
|
20230628,192500,363177150,14300,14300,14300,14300,0
|
|
20230628,192400,363177150,14300,14300,14300,14300,0
|
|
20230628,192300,363177150,14300,14300,14300,14300,0
|
|
20230628,192200,363177150,14300,14300,14300,14300,0
|
|
20230628,192100,363177150,14300,14300,14300,14300,0
|
|
20230628,192000,363177150,14300,14300,14300,14300,0
|
|
20230628,191900,363177150,14300,14300,14300,14300,0
|
|
20230628,191800,363177150,14300,14300,14300,14300,0
|
|
20230628,191700,363177150,14300,14300,14300,14300,0
|
|
20230628,191600,363177150,14300,14300,14300,14300,0
|
|
20230628,191500,363177150,14300,14300,14300,14300,0
|
|
20230628,191400,363177150,14300,14300,14300,14300,0
|
|
20230628,191300,363177150,14300,14300,14300,14300,0
|
|
20230628,191200,363177150,14300,14300,14300,14300,0
|
|
20230628,191100,363177150,14300,14300,14300,14300,0
|
|
20230628,191000,363177150,14300,14300,14300,14300,0
|
|
20230628,190900,363177150,14300,14300,14300,14300,0
|
|
20230628,190800,363177150,14300,14300,14300,14300,0
|
|
20230628,190700,363177150,14300,14300,14300,14300,0
|
|
20230628,190600,363177150,14300,14300,14300,14300,0
|
|
20230628,190500,363177150,14300,14300,14300,14300,350
|
|
20230628,190400,363177150,14300,14300,14300,14300,0
|
|
20230628,190300,363177150,14300,14300,14300,14300,0
|
|
20230628,190200,363177150,14300,14300,14300,14300,0
|
|
20230628,190100,363177150,14300,14300,14300,14300,0
|
|
20230628,190000,363177150,14300,14300,14300,14300,0
|
|
20230628,185900,363177150,14300,14300,14300,14300,0
|
|
20230628,185800,363177150,14300,14300,14300,14300,0
|
|
20230628,185700,363177150,14300,14300,14300,14300,0
|
|
20230628,185600,363177150,14300,14300,14300,14300,0
|
|
20230628,185500,363177150,14300,14300,14300,14300,0
|
|
20230628,185400,363177150,14300,14300,14300,14300,0
|
|
20230628,185300,363177150,14300,14300,14300,14300,0
|
|
20230628,185200,363177150,14300,14300,14300,14300,0
|
|
20230628,185100,363177150,14300,14300,14300,14300,0
|
|
20230628,185000,363177150,14300,14300,14300,14300,0
|
|
20230628,184900,363177150,14300,14300,14300,14300,0
|
|
20230628,184800,363177150,14300,14300,14300,14300,0
|
|
20230628,184700,363177150,14300,14300,14300,14300,0
|
|
20230628,184600,363177150,14300,14300,14300,14300,0
|
|
20230628,184500,363177150,14300,14300,14300,14300,0
|
|
20230628,184400,363177150,14300,14300,14300,14300,0
|
|
20230628,184300,363177150,14300,14300,14300,14300,0
|
|
20230628,184200,363177150,14300,14300,14300,14300,0
|
|
20230628,184100,363177150,14300,14300,14300,14300,0
|
|
20230628,184000,363177150,14300,14300,14300,14300,0
|
|
20230628,183900,363177150,14300,14300,14300,14300,0
|
|
20230628,183800,363177150,14300,14300,14300,14300,0
|
|
20230628,183700,363177150,14300,14300,14300,14300,0
|
|
20230628,183600,363177150,14300,14300,14300,14300,0
|
|
20230628,183500,363177150,14300,14300,14300,14300,350
|
|
20230628,183400,363177150,14300,14300,14300,14300,0
|
|
20230628,183300,363177150,14300,14300,14300,14300,0
|
|
20230628,183200,363177150,14300,14300,14300,14300,0
|
|
20230628,183100,363177150,14300,14300,14300,14300,0
|
|
20230628,183000,363177150,14300,14300,14300,14300,0
|
|
20230628,182900,363177150,14300,14300,14300,14300,0
|
|
20230628,182800,363177150,14300,14300,14300,14300,0
|
|
20230628,182700,363177150,14300,14300,14300,14300,0
|
|
20230628,182600,363177150,14300,14300,14300,14300,0
|
|
20230628,182500,363177150,14300,14300,14300,14300,0
|
|
20230628,182400,363177150,14300,14300,14300,14300,0
|
|
20230628,182300,363177150,14300,14300,14300,14300,0
|
|
20230628,182200,363177150,14300,14300,14300,14300,0
|
|
20230628,182100,363177150,14300,14300,14300,14300,0
|
|
20230628,182000,363177150,14300,14300,14300,14300,0
|
|
20230628,181900,363177150,14300,14300,14300,14300,0
|
|
20230628,181800,363177150,14300,14300,14300,14300,0
|
|
20230628,181700,363177150,14300,14300,14300,14300,0
|
|
20230628,181600,363177150,14300,14300,14300,14300,0
|
|
20230628,181500,363177150,14300,14300,14300,14300,0
|
|
20230628,181400,363177150,14300,14300,14300,14300,0
|
|
20230628,181300,363177150,14300,14300,14300,14300,0
|
|
20230628,181200,363177150,14300,14300,14300,14300,0
|
|
20230628,181100,363177150,14300,14300,14300,14300,0
|
|
20230628,181000,363177150,14300,14300,14300,14300,0
|
|
20230628,180900,363177150,14300,14300,14300,14300,0
|
|
20230628,180800,363177150,14300,14300,14300,14300,0
|
|
20230628,180700,363177150,14300,14300,14300,14300,0
|
|
20230628,180600,363177150,14300,14300,14300,14300,0
|
|
20230628,180500,363177150,14300,14300,14300,14300,350
|
|
20230628,180400,363177150,14300,14300,14300,14300,0
|
|
20230628,180300,363177150,14300,14300,14300,14300,0
|
|
20230628,180200,363177150,14300,14300,14300,14300,0
|
|
20230628,180100,363177150,14300,14300,14300,14300,0
|
|
20230628,180000,363177150,14300,14300,14300,14300,0
|
|
20230628,175900,363177150,14300,14300,14300,14300,0
|
|
20230628,175800,363177150,14300,14300,14300,14300,0
|
|
20230628,175700,363177150,14300,14300,14300,14300,0
|
|
20230628,175600,363177150,14300,14300,14300,14300,0
|
|
20230628,175500,363177150,14300,14300,14300,14300,0
|
|
20230628,175400,363177150,14300,14300,14300,14300,0
|
|
20230628,175300,363177150,14300,14300,14300,14300,0
|
|
20230628,175200,363177150,14300,14300,14300,14300,0
|
|
20230628,175100,363177150,14300,14300,14300,14300,0
|
|
20230628,175000,363177150,14300,14300,14300,14300,0
|
|
20230628,174900,363177150,14300,14300,14300,14300,0
|
|
20230628,174800,363177150,14300,14300,14300,14300,0
|
|
20230628,174700,363177150,14300,14300,14300,14300,0
|
|
20230628,174600,363177150,14300,14300,14300,14300,0
|
|
20230628,174500,363177150,14300,14300,14300,14300,0
|
|
20230628,174400,363177150,14300,14300,14300,14300,0
|
|
20230628,174300,363177150,14300,14300,14300,14300,0
|
|
20230628,174200,363177150,14300,14300,14300,14300,0
|
|
20230628,174100,363177150,14300,14300,14300,14300,0
|
|
20230628,174000,363177150,14300,14300,14300,14300,0
|
|
20230628,173900,363177150,14300,14300,14300,14300,0
|
|
20230628,173800,363177150,14300,14300,14300,14300,0
|
|
20230628,173700,363177150,14300,14300,14300,14300,0
|
|
20230628,173600,363177150,14300,14300,14300,14300,0
|
|
20230628,173500,363177150,14300,14300,14300,14300,350
|
|
20230628,173400,363177150,14300,14300,14300,14300,0
|
|
20230628,173300,363177150,14300,14300,14300,14300,0
|
|
20230628,173200,363177150,14300,14300,14300,14300,0
|
|
20230628,173100,363177150,14300,14300,14300,14300,0
|
|
20230628,173000,363177150,14300,14300,14300,14300,0
|
|
20230628,172900,363177150,14300,14300,14300,14300,0
|
|
20230628,172800,363177150,14300,14300,14300,14300,0
|
|
20230628,172700,363177150,14300,14300,14300,14300,0
|
|
20230628,172600,363177150,14300,14300,14300,14300,0
|
|
20230628,172500,363177150,14300,14300,14300,14300,0
|
|
20230628,172400,363177150,14300,14300,14300,14300,0
|
|
20230628,172300,363177150,14300,14300,14300,14300,0
|
|
20230628,172200,363177150,14300,14300,14300,14300,0
|
|
20230628,172100,363177150,14300,14300,14300,14300,0
|
|
20230628,172000,363177150,14300,14300,14300,14300,0
|
|
20230628,171900,363177150,14300,14300,14300,14300,0
|
|
20230628,171800,363177150,14300,14300,14300,14300,0
|
|
20230628,171700,363177150,14300,14300,14300,14300,0
|
|
20230628,171600,363177150,14300,14300,14300,14300,0
|
|
20230628,171500,363177150,14300,14300,14300,14300,0
|
|
20230628,171400,363177150,14300,14300,14300,14300,0
|
|
20230628,171300,363177150,14300,14300,14300,14300,0
|
|
20230628,171200,363177150,14300,14300,14300,14300,0
|
|
20230628,171100,363177150,14300,14300,14300,14300,0
|
|
20230628,171000,363177150,14300,14300,14300,14300,0
|
|
20230628,170900,363177150,14300,14300,14300,14300,0
|
|
20230628,170800,363177150,14300,14300,14300,14300,0
|
|
20230628,170700,363177150,14300,14300,14300,14300,0
|
|
20230628,170600,363177150,14300,14300,14300,14300,0
|
|
20230628,170500,363177150,14300,14300,14300,14300,350
|
|
20230628,170400,363177150,14300,14300,14300,14300,0
|
|
20230628,170300,363177150,14300,14300,14300,14300,0
|
|
20230628,170200,363177150,14300,14300,14300,14300,0
|
|
20230628,170100,363177150,14300,14300,14300,14300,0
|
|
20230628,170000,363177150,14300,14300,14300,14300,0
|
|
20230628,165900,363177150,14300,14300,14300,14300,0
|
|
20230628,165800,363177150,14300,14300,14300,14300,0
|
|
20230628,165700,363177150,14300,14300,14300,14300,0
|
|
20230628,165600,363177150,14300,14300,14300,14300,0
|
|
20230628,165500,363177150,14300,14300,14300,14300,0
|
|
20230628,165400,363177150,14300,14300,14300,14300,0
|
|
20230628,165300,363177150,14300,14300,14300,14300,0
|
|
20230628,165200,363177150,14300,14300,14300,14300,0
|
|
20230628,165100,363177150,14300,14300,14300,14300,0
|
|
20230628,165000,363177150,14300,14300,14300,14300,0
|
|
20230628,164900,363177150,14300,14300,14300,14300,0
|
|
20230628,164800,363177150,14300,14300,14300,14300,0
|
|
20230628,164700,363177150,14300,14300,14300,14300,0
|
|
20230628,164600,363177150,14300,14300,14300,14300,0
|
|
20230628,164500,363177150,14300,14300,14300,14300,0
|
|
20230628,164400,363177150,14300,14300,14300,14300,0
|
|
20230628,164300,363177150,14300,14300,14300,14300,0
|
|
20230628,164200,363177150,14300,14300,14300,14300,0
|
|
20230628,164100,363177150,14300,14300,14300,14300,0
|
|
20230628,164000,363177150,14300,14300,14300,14300,0
|
|
20230628,163900,363177150,14300,14300,14300,14300,0
|
|
20230628,163800,363177150,14300,14300,14300,14300,0
|
|
20230628,163700,363177150,14300,14300,14300,14300,0
|
|
20230628,163600,363177150,14300,14300,14300,14300,0
|
|
20230628,163500,363177150,14300,14300,14300,14300,350
|
|
20230628,163400,363177150,14300,14300,14300,14300,0
|
|
20230628,163300,363177150,14300,14300,14300,14300,0
|
|
20230628,163200,363177150,14300,14300,14300,14300,0
|
|
20230628,163100,363177150,14300,14300,14300,14300,0
|
|
20230628,163000,363177150,14300,14300,14300,14300,0
|
|
20230628,162900,363177150,14300,14300,14300,14300,0
|
|
20230628,162800,363177150,14300,14300,14300,14300,0
|
|
20230628,162700,363177150,14300,14300,14300,14300,0
|
|
20230628,162600,363177150,14300,14300,14300,14300,0
|
|
20230628,162500,363177150,14300,14300,14300,14300,0
|
|
20230628,162400,363177150,14300,14300,14300,14300,0
|
|
20230628,162300,363177150,14300,14300,14300,14300,0
|
|
20230628,162200,363177150,14300,14300,14300,14300,0
|
|
20230628,162100,363177150,14300,14300,14300,14300,0
|
|
20230628,162000,363177150,14300,14300,14300,14300,0
|
|
20230628,161900,363177150,14300,14300,14300,14300,0
|
|
20230628,161800,363177150,14300,14300,14300,14300,0
|
|
20230628,161700,363177150,14300,14300,14300,14300,0
|
|
20230628,161600,363177150,14300,14300,14300,14300,0
|
|
20230628,161500,363177150,14300,14300,14300,14300,0
|
|
20230628,161400,363177150,14300,14300,14300,14300,0
|
|
20230628,161300,363177150,14300,14300,14300,14300,0
|
|
20230628,161200,363177150,14300,14300,14300,14300,0
|
|
20230628,161100,363177150,14300,14300,14300,14300,0
|
|
20230628,161000,363177150,14300,14300,14300,14300,0
|
|
20230628,160900,363177150,14300,14300,14300,14300,0
|
|
20230628,160800,363177150,14300,14300,14300,14300,0
|
|
20230628,160700,363177150,14300,14300,14300,14300,0
|
|
20230628,160600,363177150,14300,14300,14300,14300,0
|
|
20230628,160500,363177150,14300,14300,14300,14300,350
|
|
20230628,160400,363177150,14300,14300,14300,14300,0
|
|
20230628,160300,363177150,14300,14300,14300,14300,0
|
|
20230628,160200,363177150,14300,14300,14300,14300,0
|
|
20230628,160100,363177150,14300,14300,14300,14300,0
|
|
20230628,160000,363177150,14300,14300,14300,14300,0
|
|
20230628,155900,363177150,14300,14300,14300,14300,0
|
|
20230628,155800,363177150,14300,14300,14300,14300,0
|
|
20230628,155700,363177150,14300,14300,14300,14300,0
|
|
20230628,155600,363177150,14300,14300,14300,14300,0
|
|
20230628,155500,363177150,14300,14300,14300,14300,0
|
|
20230628,155400,363177150,14300,14300,14300,14300,0
|
|
20230628,155300,363177150,14300,14300,14300,14300,0
|
|
20230628,155200,363177150,14300,14300,14300,14300,0
|
|
20230628,155100,363177150,14300,14300,14300,14300,0
|
|
20230628,155000,363177150,14300,14300,14300,14300,0
|
|
20230628,154900,363177150,14300,14300,14300,14300,0
|
|
20230628,154800,363177150,14300,14300,14300,14300,0
|
|
20230628,154700,363177150,14300,14300,14300,14300,0
|
|
20230628,154600,363177150,14300,14300,14300,14300,0
|
|
20230628,154500,363177150,14300,14300,14300,14300,0
|
|
20230628,154400,363177150,14300,14300,14300,14300,0
|
|
20230628,154300,363177150,14300,14300,14300,14300,0
|
|
20230628,154200,363177150,14300,14300,14300,14300,0
|
|
20230628,154100,363177150,14300,14300,14300,14300,0
|
|
20230628,154000,363177150,14300,14300,14300,14300,0
|
|
20230628,153900,363177150,14300,14300,14300,14300,0
|
|
20230628,153800,363177150,14300,14300,14300,14300,0
|
|
20230628,153700,363177150,14300,14300,14300,14300,0
|
|
20230628,153600,363177150,14300,14300,14300,14300,0
|
|
20230628,153500,363177150,14300,14300,14300,14300,350
|
|
20230628,153400,363177150,14300,14300,14300,14300,0
|
|
20230628,153300,363177150,14300,14300,14300,14300,0
|
|
20230628,153200,363177150,14300,14300,14300,14300,0
|
|
20230628,153100,363177150,14300,14300,14300,14300,0
|
|
20230628,153000,363177150,14300,14300,14300,14300,350
|
|
20230628,152900,358172150,14300,14300,14300,14300,0
|
|
20230628,152800,358172150,14300,14300,14300,14300,0
|
|
20230628,152700,358172150,14300,14300,14300,14300,0
|
|
20230628,152600,358172150,14300,14300,14300,14300,0
|
|
20230628,152500,358172150,14300,14300,14300,14300,0
|
|
20230628,152400,358172150,14300,14300,14300,14300,0
|
|
20230628,152300,358172150,14300,14300,14300,14300,0
|
|
20230628,152200,358172150,14300,14300,14300,14300,0
|
|
20230628,152100,358172150,14300,14300,14300,14300,0
|
|
20230628,152000,358172150,14300,14300,14300,14300,0
|
|
20230628,151900,358172150,14300,14300,14300,14290,226
|
|
20230628,151800,354942550,14290,14300,14300,14290,170
|
|
20230628,151700,352512890,14300,14300,14330,14300,23
|
|
20230628,151600,352183810,14330,14330,14330,14290,21
|
|
20230628,151500,351883280,14330,14340,14340,14290,302
|
|
20230628,151400,347565000,14300,14350,14350,14300,221
|
|
20230628,151300,344404650,14350,14300,14350,14300,317
|
|
20230628,151200,339871500,14360,14360,14360,14360,2
|
|
20230628,151100,339842780,14300,14350,14360,14300,201
|
|
20230628,151000,336963420,14360,14350,14360,14300,73
|
|
20230628,150900,335915910,14300,14300,14300,14300,0
|
|
20230628,150800,335915910,14300,14310,14310,14300,394
|
|
20230628,150700,330279090,14300,14300,14300,14300,0
|
|
20230628,150600,330279090,14300,14300,14300,14300,0
|
|
20230628,150500,330279090,14300,14300,14300,14300,0
|
|
20230628,150400,330279090,14300,14320,14320,14300,390
|
|
20230628,150300,324699080,14320,14320,14320,14320,4
|
|
20230628,150200,324641800,14360,14360,14360,14360,12
|
|
20230628,150100,324469480,14370,14370,14370,14370,11
|
|
20230628,150000,324311410,14370,14370,14370,14370,1
|
|
20230628,145900,324297040,14370,14370,14370,14370,0
|
|
20230628,145800,324297040,14370,14370,14370,14370,7
|
|
20230628,145700,324196450,14330,14370,14370,14330,14
|
|
20230628,145600,323995430,14370,14370,14370,14370,1
|
|
20230628,145500,323981060,14370,14370,14370,14370,1
|
|
20230628,145400,323966690,14370,14370,14370,14370,0
|
|
20230628,145300,323966690,14370,14370,14370,14370,1
|
|
20230628,145200,323952320,14360,14360,14360,14360,1
|
|
20230628,145100,323937960,14360,14330,14360,14330,110
|
|
20230628,145000,322359260,14360,14360,14360,14360,0
|
|
20230628,144900,322359260,14360,14360,14360,14360,1
|
|
20230628,144800,322344900,14350,14350,14350,14350,0
|
|
20230628,144700,322344900,14350,14350,14350,14350,0
|
|
20230628,144600,322344900,14350,14340,14350,14330,812
|
|
20230628,144500,310693460,14350,14350,14350,14350,0
|
|
20230628,144400,310693460,14350,14350,14350,14350,5
|
|
20230628,144300,310621710,14350,14350,14350,14350,21
|
|
20230628,144200,310320360,14350,14350,14350,14350,21
|
|
20230628,144100,310019010,14320,14320,14320,14320,0
|
|
20230628,144000,310019010,14320,14320,14320,14320,30
|
|
20230628,143900,309589410,14320,14310,14320,14310,35
|
|
20230628,143800,309088490,14310,14310,14310,14310,0
|
|
20230628,143700,309088490,14310,14310,14310,14310,10
|
|
20230628,143600,308945390,14310,14310,14310,14310,50
|
|
20230628,143500,308229890,14310,14310,14310,14310,1
|
|
20230628,143400,308215580,14300,14300,14300,14300,69
|
|
20230628,143300,307228880,14300,14300,14300,14300,2
|
|
20230628,143200,307200280,14300,14300,14300,14300,1
|
|
20230628,143100,307185980,14290,14290,14290,14290,10
|
|
20230628,143000,307043080,14290,14290,14290,14290,0
|
|
20230628,142900,307043080,14290,14300,14300,14290,126
|
|
20230628,142800,305242530,14290,14300,14300,14290,52
|
|
20230628,142700,304498950,14300,14300,14300,14300,0
|
|
20230628,142600,304498950,14300,14300,14300,14300,2
|
|
20230628,142500,304470350,14290,14310,14310,14290,5
|
|
20230628,142400,304398880,14310,14310,14310,14310,3
|
|
20230628,142300,304355950,14310,14310,14310,14310,42
|
|
20230628,142200,303754930,14310,14310,14310,14310,27
|
|
20230628,142100,303368560,14310,14310,14310,14310,2
|
|
20230628,142000,303339940,14310,14310,14310,14310,18
|
|
20230628,141900,303082360,14310,14310,14310,14310,0
|
|
20230628,141800,303082360,14310,14310,14310,14310,15
|
|
20230628,141700,302867710,14310,14310,14310,14310,1
|
|
20230628,141600,302853400,14310,14310,14310,14310,825
|
|
20230628,141500,291047650,14320,14320,14320,14320,1
|
|
20230628,141400,291033330,14290,14300,14300,14290,250
|
|
20230628,141300,287460770,14320,14320,14320,14320,0
|
|
20230628,141200,287460770,14320,14320,14320,14320,0
|
|
20230628,141100,287460770,14320,14320,14320,14320,1
|
|
20230628,141000,287446450,14320,14320,14320,14320,0
|
|
20230628,140900,287446450,14320,14320,14320,14320,0
|
|
20230628,140800,287446450,14320,14320,14320,14320,1
|
|
20230628,140700,287432130,14290,14290,14290,14290,0
|
|
20230628,140600,287432130,14290,14290,14290,14290,0
|
|
20230628,140500,287432130,14290,14300,14300,14290,173
|
|
20230628,140400,284958430,14300,14300,14300,14290,298
|
|
20230628,140300,280697720,14300,14300,14300,14300,771
|
|
20230628,140200,269672420,14320,14320,14320,14320,0
|
|
20230628,140100,269672420,14320,14320,14320,14320,1
|
|
20230628,140000,269658100,14310,14320,14320,14310,1740
|
|
20230628,135900,244753400,14330,14330,14330,14330,10
|
|
20230628,135800,244610100,14320,14350,14350,14320,190
|
|
20230628,135700,241889270,14320,14320,14320,14320,329
|
|
20230628,135600,237177990,14320,14320,14320,14320,13
|
|
20230628,135500,236991830,14320,14310,14320,14310,103
|
|
20230628,135400,235516900,14350,14350,14350,14350,1
|
|
20230628,135300,235502550,14350,14350,14350,14350,10
|
|
20230628,135200,235359050,14350,14350,14350,14350,0
|
|
20230628,135100,235359050,14350,14310,14350,14310,5
|
|
20230628,135000,235287460,14310,14310,14310,14310,80
|
|
20230628,134900,234142660,14310,14340,14340,14310,1005
|
|
20230628,134800,219742730,14370,14370,14370,14370,0
|
|
20230628,134700,219742730,14370,14370,14370,14370,1
|
|
20230628,134600,219728360,14340,14340,14340,14340,46
|
|
20230628,134500,219068720,14350,14350,14350,14350,210
|
|
20230628,134400,216055220,14370,14340,14370,14340,151
|
|
20230628,134300,213889850,14340,14340,14340,14340,0
|
|
20230628,134200,213889850,14340,14340,14340,14340,0
|
|
20230628,134100,213889850,14340,14340,14340,14340,0
|
|
20230628,134000,213889850,14340,14400,14400,14340,6
|
|
20230628,133900,213803570,14400,14400,14400,14400,0
|
|
20230628,133800,213803570,14400,14330,14400,14330,42
|
|
20230628,133700,213199890,14330,14400,14400,14330,37
|
|
20230628,133600,212669600,14400,14400,14400,14400,0
|
|
20230628,133500,212669600,14400,14400,14400,14400,11
|
|
20230628,133400,212511200,14410,14410,14410,14410,0
|
|
20230628,133300,212511200,14410,14410,14410,14410,0
|
|
20230628,133200,212511200,14410,14400,14410,14400,423
|
|
20230628,133100,206417860,14400,14400,14400,14400,0
|
|
20230628,133000,206417860,14400,14400,14400,14400,1
|
|
20230628,132900,206403460,14390,14390,14390,14390,1
|
|
20230628,132800,206389070,14320,14320,14320,14320,10
|
|
20230628,132700,206245870,14390,14390,14390,14390,1
|
|
20230628,132600,206231480,14410,14410,14410,14410,30
|
|
20230628,132500,205799180,14410,14410,14410,14410,0
|
|
20230628,132400,205799180,14410,14410,14410,14410,0
|
|
20230628,132300,205799180,14410,14410,14410,14410,1
|
|
20230628,132200,205784770,14320,14320,14320,14320,168
|
|
20230628,132100,203379010,14320,14320,14320,14320,100
|
|
20230628,132000,201947010,14390,14390,14390,14390,1
|
|
20230628,131900,201932620,14300,14300,14300,14300,0
|
|
20230628,131800,201932620,14300,14360,14360,14300,235
|
|
20230628,131700,198562690,14360,14390,14390,14360,189
|
|
20230628,131600,195846020,14430,14430,14430,14430,1
|
|
20230628,131500,195831590,14430,14430,14430,14430,0
|
|
20230628,131400,195831590,14430,14430,14430,14430,1
|
|
20230628,131300,195817160,14450,14390,14450,14390,8
|
|
20230628,131200,195701980,14390,14400,14400,14390,949
|
|
20230628,131100,182041290,14450,14450,14450,14450,0
|
|
20230628,131000,182041290,14450,14400,14450,14400,6
|
|
20230628,130900,181954840,14400,14400,14400,14400,0
|
|
20230628,130800,181954840,14400,14400,14400,14400,41
|
|
20230628,130700,181364440,14450,14450,14450,14450,0
|
|
20230628,130600,181364440,14450,14450,14450,14450,1
|
|
20230628,130500,181349990,14400,14400,14400,14400,0
|
|
20230628,130400,181349990,14400,14400,14400,14400,0
|
|
20230628,130300,181349990,14400,14410,14410,14400,518
|
|
20230628,130200,173889710,14410,14410,14410,14410,0
|
|
20230628,130100,173889710,14410,14400,14410,14390,101
|
|
20230628,130000,172436290,14450,14450,14450,14450,1
|
|
20230628,125900,172421840,14450,14450,14450,14450,1
|
|
20230628,125800,172407390,14400,14400,14400,14400,0
|
|
20230628,125700,172407390,14400,14400,14400,14400,110
|
|
20230628,125600,170823390,14400,14400,14400,14400,112
|
|
20230628,125500,169210590,14400,14410,14410,14400,763
|
|
20230628,125400,158223290,14470,14470,14470,14470,0
|
|
20230628,125300,158223290,14470,14470,14470,14470,0
|
|
20230628,125200,158223290,14470,14420,14470,14400,202
|
|
20230628,125100,155313160,14470,14470,14470,14470,0
|
|
20230628,125000,155313160,14470,14470,14470,14470,9
|
|
20230628,124900,155182930,14470,14470,14470,14470,1
|
|
20230628,124800,155168460,14430,14430,14430,14430,300
|
|
20230628,124700,150839460,14470,14470,14470,14470,0
|
|
20230628,124600,150839460,14470,14400,14470,14400,8
|
|
20230628,124500,150723770,14410,14470,14470,14410,166
|
|
20230628,124400,148331530,14480,14420,14480,14420,212
|
|
20230628,124300,145268490,14480,14480,14480,14480,0
|
|
20230628,124200,145268490,14480,14480,14480,14480,2
|
|
20230628,124100,145239530,14480,14480,14480,14480,0
|
|
20230628,124000,145239530,14480,14480,14480,14480,0
|
|
20230628,123900,145239530,14480,14480,14480,14480,7
|
|
20230628,123800,145138170,14420,14420,14420,14420,0
|
|
20230628,123700,145138170,14420,14420,14420,14420,0
|
|
20230628,123600,145138170,14420,14420,14420,14420,21
|
|
20230628,123500,144835350,14530,14520,14530,14520,2
|
|
20230628,123400,144806300,14420,14420,14420,14420,0
|
|
20230628,123300,144806300,14420,14420,14420,14420,0
|
|
20230628,123200,144806300,14420,14530,14530,14420,15
|
|
20230628,123100,144588680,14530,14530,14530,14530,53
|
|
20230628,123000,143818590,14530,14530,14530,14530,0
|
|
20230628,122900,143818590,14530,14530,14530,14530,0
|
|
20230628,122800,143818590,14530,14530,14530,14530,2
|
|
20230628,122700,143789530,14410,14430,14430,14410,150
|
|
20230628,122600,141625610,14430,14450,14460,14430,155
|
|
20230628,122500,139387230,14440,14450,14470,14440,130
|
|
20230628,122400,137508760,14460,14470,14470,14460,115
|
|
20230628,122300,135845720,14470,14480,14480,14470,43
|
|
20230628,122200,135223200,14490,14490,14490,14490,1
|
|
20230628,122100,135208710,14490,14550,14550,14490,12
|
|
20230628,122000,135034710,14550,14550,14550,14550,0
|
|
20230628,121900,135034710,14550,14550,14550,14550,0
|
|
20230628,121800,135034710,14550,14550,14550,14550,2
|
|
20230628,121700,135005610,14550,14550,14550,14550,0
|
|
20230628,121600,135005610,14550,14550,14550,14550,0
|
|
20230628,121500,135005610,14550,14550,14550,14550,2
|
|
20230628,121400,134976510,14550,14550,14550,14550,0
|
|
20230628,121300,134976510,14550,14490,14550,14490,9
|
|
20230628,121200,134846040,14490,14490,14490,14490,4
|
|
20230628,121100,134788080,14490,14500,14550,14490,25
|
|
20230628,121000,134425510,14500,14500,14500,14500,49
|
|
20230628,120900,133715010,14560,14560,14560,14560,0
|
|
20230628,120800,133715010,14560,14560,14560,14560,2
|
|
20230628,120700,133685890,14560,14560,14560,14560,0
|
|
20230628,120600,133685890,14560,14560,14560,14560,0
|
|
20230628,120500,133685890,14560,14560,14560,14560,10
|
|
20230628,120400,133540290,14560,14560,14560,14560,2
|
|
20230628,120300,133511170,14500,14500,14500,14500,0
|
|
20230628,120200,133511170,14500,14500,14500,14500,0
|
|
20230628,120100,133511170,14500,14560,14560,14500,5
|
|
20230628,120000,133438550,14560,14560,14560,14560,0
|
|
20230628,115900,133438550,14560,14560,14560,14560,0
|
|
20230628,115800,133438550,14560,14560,14560,14560,0
|
|
20230628,115700,133438550,14560,14560,14560,14560,2
|
|
20230628,115600,133409430,14480,14480,14480,14480,0
|
|
20230628,115500,133409430,14480,14540,14540,14480,488
|
|
20230628,115400,126341790,14560,14560,14560,14560,2
|
|
20230628,115300,126312670,14540,14540,14540,14540,0
|
|
20230628,115200,126312670,14540,14540,14540,14540,0
|
|
20230628,115100,126312670,14540,14560,14560,14540,69
|
|
20230628,115000,125309370,14560,14560,14560,14560,117
|
|
20230628,114900,123605850,14550,14550,14550,14550,13
|
|
20230628,114800,123416700,14560,14560,14560,14560,10
|
|
20230628,114700,123271100,14560,14560,14560,14560,2
|
|
20230628,114600,123241980,14560,14560,14560,14560,27
|
|
20230628,114500,122848860,14560,14560,14560,14560,0
|
|
20230628,114400,122848860,14560,14560,14560,14560,2
|
|
20230628,114300,122819740,14550,14550,14550,14550,0
|
|
20230628,114200,122819740,14550,14550,14550,14550,50
|
|
20230628,114100,122092240,14550,14550,14550,14550,0
|
|
20230628,114000,122092240,14550,14550,14550,14550,2
|
|
20230628,113900,122063140,14550,14550,14550,14550,0
|
|
20230628,113800,122063140,14550,14550,14550,14550,22
|
|
20230628,113700,121743040,14550,14550,14550,14550,2
|
|
20230628,113600,121713940,14550,14550,14550,14550,0
|
|
20230628,113500,121713940,14550,14550,14550,14550,72
|
|
20230628,113400,120666340,14460,14460,14460,14460,0
|
|
20230628,113300,120666340,14460,14560,14560,14450,205
|
|
20230628,113200,117701050,14550,14550,14550,14550,1
|
|
20230628,113100,117686500,14560,14560,14560,14560,1
|
|
20230628,113000,117671940,14560,14560,14560,14560,2
|
|
20230628,112900,117642820,14560,14560,14560,14560,0
|
|
20230628,112800,117642820,14560,14560,14560,14560,0
|
|
20230628,112700,117642820,14560,14560,14560,14560,32
|
|
20230628,112600,117176900,14560,14560,14560,14560,10
|
|
20230628,112500,117031300,14560,14560,14560,14560,0
|
|
20230628,112400,117031300,14560,14560,14560,14560,0
|
|
20230628,112300,117031300,14560,14560,14560,14560,2
|
|
20230628,112200,117002180,14560,14560,14560,14560,0
|
|
20230628,112100,117002180,14560,14560,14560,14560,0
|
|
20230628,112000,117002180,14560,14560,14560,14560,2
|
|
20230628,111900,116973060,14520,14520,14520,14520,0
|
|
20230628,111800,116973060,14520,14520,14520,14520,0
|
|
20230628,111700,116973060,14520,14520,14520,14520,19
|
|
20230628,111600,116697180,14560,14560,14560,14560,2
|
|
20230628,111500,116668060,14560,14560,14560,14560,5
|
|
20230628,111400,116595260,14560,14560,14560,14560,0
|
|
20230628,111300,116595260,14560,14560,14560,14560,2
|
|
20230628,111200,116566140,14560,14490,14560,14490,209
|
|
20230628,111100,113534210,14480,14480,14480,14480,21
|
|
20230628,111000,113230130,14480,14480,14480,14480,0
|
|
20230628,110900,113230130,14480,14480,14480,14480,36
|
|
20230628,110800,112708850,14470,14470,14470,14470,0
|
|
20230628,110700,112708850,14470,14470,14470,14470,0
|
|
20230628,110600,112708850,14470,14480,14480,14470,7
|
|
20230628,110500,112607540,14480,14480,14480,14480,0
|
|
20230628,110400,112607540,14480,14480,14480,14480,38
|
|
20230628,110300,112057300,14490,14490,14490,14490,2
|
|
20230628,110200,112028320,14490,14490,14490,14490,0
|
|
20230628,110100,112028320,14490,14490,14490,14490,3
|
|
20230628,110000,111984850,14490,14500,14500,14490,51
|
|
20230628,105900,111245850,14500,14500,14500,14500,1
|
|
20230628,105800,111231350,14500,14500,14500,14500,150
|
|
20230628,105700,109056350,14500,14500,14500,14500,0
|
|
20230628,105600,109056350,14500,14500,14500,14500,451
|
|
20230628,105500,102516850,14500,14500,14500,14500,70
|
|
20230628,105400,101501850,14500,14500,14500,14500,12
|
|
20230628,105300,101327850,14500,14510,14510,14490,942
|
|
20230628,105200,87668540,14550,14550,14550,14550,35
|
|
20230628,105100,87159290,14550,14550,14550,14550,0
|
|
20230628,105000,87159290,14550,14550,14550,14550,0
|
|
20230628,104900,87159290,14550,14530,14550,14530,5
|
|
20230628,104800,87086600,14530,14530,14530,14530,3
|
|
20230628,104700,87043010,14540,14550,14550,14540,46
|
|
20230628,104600,86374010,14550,14560,14560,14550,24
|
|
20230628,104500,86024610,14560,14570,14570,14560,3
|
|
20230628,104400,85980920,14600,14600,14600,14600,0
|
|
20230628,104300,85980920,14600,14600,14600,14600,0
|
|
20230628,104200,85980920,14600,14600,14600,14600,3
|
|
20230628,104100,85937120,14600,14600,14600,14600,0
|
|
20230628,104000,85937120,14600,14600,14600,14600,0
|
|
20230628,103900,85937120,14600,14600,14600,14600,0
|
|
20230628,103800,85937120,14600,14600,14600,14600,2
|
|
20230628,103700,85907920,14580,14580,14580,14580,0
|
|
20230628,103600,85907920,14580,14580,14580,14580,90
|
|
20230628,103500,84595720,14600,14580,14600,14580,6
|
|
20230628,103400,84508200,14580,14590,14590,14580,23
|
|
20230628,103300,84172840,14600,14600,14600,14600,1
|
|
20230628,103200,84158240,14600,14600,14600,14600,3
|
|
20230628,103100,84114440,14510,14510,14510,14510,9
|
|
20230628,103000,83983850,14610,14610,14610,14610,0
|
|
20230628,102900,83983850,14610,14610,14610,14610,2
|
|
20230628,102800,83954630,14610,14610,14610,14610,2
|
|
20230628,102700,83925410,14610,14610,14610,14610,1
|
|
20230628,102600,83910800,14610,14610,14610,14610,0
|
|
20230628,102500,83910800,14610,14540,14610,14500,1002
|
|
20230628,102400,69378480,14540,14540,14540,14540,0
|
|
20230628,102300,69378480,14540,14540,14540,14540,3
|
|
20230628,102200,69334860,14550,14640,14640,14550,64
|
|
20230628,102100,68401450,14640,14640,14640,14640,2
|
|
20230628,102000,68372170,14640,14590,14640,14590,7
|
|
20230628,101900,68269990,14640,14640,14640,14640,1
|
|
20230628,101800,68255350,14640,14630,14640,14600,65
|
|
20230628,101700,67306180,14630,14630,14630,14630,35
|
|
20230628,101600,66794130,14650,14650,14650,14650,0
|
|
20230628,101500,66794130,14650,14650,14650,14650,0
|
|
20230628,101400,66794130,14650,14650,14650,14650,2
|
|
20230628,101300,66764830,14640,14640,14640,14640,26
|
|
20230628,101200,66384190,14640,14640,14640,14640,25
|
|
20230628,101100,66018190,14640,14640,14640,14640,2
|
|
20230628,101000,65988910,14640,14640,14640,14640,0
|
|
20230628,100900,65988910,14640,14640,14640,14640,29
|
|
20230628,100800,65564350,14640,14640,14640,14640,2
|
|
20230628,100700,65535070,14640,14590,14640,14590,10
|
|
20230628,100600,65388920,14650,14650,14650,14650,0
|
|
20230628,100500,65388920,14650,14650,14650,14650,0
|
|
20230628,100400,65388920,14650,14650,14650,14650,14
|
|
20230628,100300,65183820,14660,14660,14660,14660,11
|
|
20230628,100200,65022560,14670,14590,14670,14590,124
|
|
20230628,100100,63211240,14590,14590,14590,14590,13
|
|
20230628,100000,63021570,14600,14600,14600,14600,1
|
|
20230628,095900,63006970,14580,14580,14580,14580,0
|
|
20230628,095800,63006970,14580,14580,14580,14580,96
|
|
20230628,095700,61607290,14570,14550,14570,14550,177
|
|
20230628,095600,59029680,14540,14540,14540,14540,29
|
|
20230628,095500,58608020,14540,14540,14540,14540,0
|
|
20230628,095400,58608020,14540,14540,14540,14540,2
|
|
20230628,095300,58578940,14500,14500,14500,14500,60
|
|
20230628,095200,57708940,14500,14500,14500,14500,186
|
|
20230628,095100,55011940,14500,14500,14500,14500,138
|
|
20230628,095000,53010940,14500,14550,14550,14500,79
|
|
20230628,094900,51865280,14500,14540,14540,14490,171
|
|
20230628,094800,49385790,14550,14550,14550,14550,179
|
|
20230628,094700,46781340,14550,14550,14550,14550,2
|
|
20230628,094600,46752240,14550,14550,14550,14550,1
|
|
20230628,094500,46737690,14550,14550,14550,14550,30
|
|
20230628,094400,46301190,14550,14550,14570,14550,221
|
|
20230628,094300,43085600,14550,14550,14550,14550,0
|
|
20230628,094200,43085600,14550,14550,14550,14550,35
|
|
20230628,094100,42576350,14550,14550,14550,14550,0
|
|
20230628,094000,42576350,14550,14550,14550,14550,4
|
|
20230628,093900,42518150,14510,14500,14510,14500,70
|
|
20230628,093800,41502950,14500,14500,14500,14500,0
|
|
20230628,093700,41502950,14500,14520,14550,14500,423
|
|
20230628,093600,35368580,14520,14500,14520,14500,14
|
|
20230628,093500,35165480,14500,14500,14500,14500,100
|
|
20230628,093400,33715480,14500,14500,14500,14500,47
|
|
20230628,093300,33033980,14510,14510,14520,14510,764
|
|
20230628,093200,21948320,14520,14520,14520,14520,37
|
|
20230628,093100,21411080,14550,14550,14550,14550,3
|
|
20230628,093000,21367430,14550,14550,14550,14550,6
|
|
20230628,092900,21280130,14510,14550,14550,14510,150
|
|
20230628,092800,19100030,14580,14580,14580,14580,0
|
|
20230628,092700,19100030,14580,14580,14580,14580,1
|
|
20230628,092600,19085450,14580,14580,14580,14580,2
|
|
20230628,092500,19056290,14550,14550,14550,14550,0
|
|
20230628,092400,19056290,14550,14550,14550,14550,0
|
|
20230628,092300,19056290,14550,14550,14550,14550,126
|
|
20230628,092200,17222990,14550,14550,14550,14550,0
|
|
20230628,092100,17222990,14550,14550,14550,14550,0
|
|
20230628,092000,17222990,14550,14550,14550,14550,13
|
|
20230628,091900,17033840,14550,14550,14550,14550,284
|
|
20230628,091800,12901640,14500,14500,14500,14500,1
|
|
20230628,091700,12887140,14500,14500,14500,14500,0
|
|
20230628,091600,12887140,14500,14500,14500,14500,0
|
|
20230628,091500,12887140,14500,14500,14500,14500,32
|
|
20230628,091400,12423140,14500,14500,14500,14500,35
|
|
20230628,091300,11915640,14500,14490,14500,14490,4
|
|
20230628,091200,11857650,14490,14490,14490,14490,40
|
|
20230628,091100,11278050,14480,14470,14550,14470,149
|
|
20230628,091000,9118570,14540,14530,14540,14530,198
|
|
20230628,090900,6241620,14530,14540,14550,14530,30
|
|
20230628,090800,5805430,14550,14550,14550,14550,0
|
|
20230628,090700,5805430,14550,14550,14550,14550,0
|
|
20230628,090600,5805430,14550,14550,14550,14550,42
|
|
20230628,090500,5194330,14550,14550,14550,14550,0
|
|
20230628,090400,5194330,14550,14550,14550,14550,0
|
|
20230628,090300,5194330,14550,14550,14550,14550,103
|
|
20230628,090200,3695680,14550,14540,14550,14540,3
|
|
20230628,090100,3652050,14550,14550,14550,14550,130
|
|
20230628,090000,1760550,14550,14550,14550,14550,121
|