659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,195500,2105095040,3640,3640,3640,3640,0
|
|
20230628,195400,2105095040,3640,3640,3640,3640,0
|
|
20230628,195300,2105095040,3640,3640,3640,3640,0
|
|
20230628,195200,2105095040,3640,3640,3640,3640,0
|
|
20230628,195100,2105095040,3640,3640,3640,3640,0
|
|
20230628,195000,2105095040,3640,3640,3640,3640,0
|
|
20230628,194900,2105095040,3640,3640,3640,3640,0
|
|
20230628,194800,2105095040,3640,3640,3640,3640,0
|
|
20230628,194700,2105095040,3640,3640,3640,3640,0
|
|
20230628,194600,2105095040,3640,3640,3640,3640,0
|
|
20230628,194500,2105095040,3640,3640,3640,3640,0
|
|
20230628,194400,2105095040,3640,3640,3640,3640,0
|
|
20230628,194300,2105095040,3640,3640,3640,3640,0
|
|
20230628,194200,2105095040,3640,3640,3640,3640,0
|
|
20230628,194100,2105095040,3640,3640,3640,3640,0
|
|
20230628,194000,2105095040,3640,3640,3640,3640,0
|
|
20230628,193900,2105095040,3640,3640,3640,3640,0
|
|
20230628,193800,2105095040,3640,3640,3640,3640,0
|
|
20230628,193700,2105095040,3640,3640,3640,3640,0
|
|
20230628,193600,2105095040,3640,3640,3640,3640,0
|
|
20230628,193500,2105095040,3640,3640,3640,3640,0
|
|
20230628,193400,2105095040,3640,3640,3640,3640,0
|
|
20230628,193300,2105095040,3640,3640,3640,3640,0
|
|
20230628,193200,2105095040,3640,3640,3640,3640,0
|
|
20230628,193100,2105095040,3640,3640,3640,3640,0
|
|
20230628,193000,2105095040,3640,3640,3640,3640,0
|
|
20230628,192900,2105095040,3640,3640,3640,3640,0
|
|
20230628,192800,2105095040,3640,3640,3640,3640,0
|
|
20230628,192700,2105095040,3640,3640,3640,3640,0
|
|
20230628,192600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,192500,2105095040,3640,3640,3640,3640,0
|
|
20230628,192400,2105095040,3640,3640,3640,3640,0
|
|
20230628,192300,2105095040,3640,3640,3640,3640,0
|
|
20230628,192200,2105095040,3640,3640,3640,3640,0
|
|
20230628,192100,2105095040,3640,3640,3640,3640,0
|
|
20230628,192000,2105095040,3640,3640,3640,3640,0
|
|
20230628,191900,2105095040,3640,3640,3640,3640,0
|
|
20230628,191800,2105095040,3640,3640,3640,3640,0
|
|
20230628,191700,2105095040,3640,3640,3640,3640,0
|
|
20230628,191600,2105095040,3640,3640,3640,3640,0
|
|
20230628,191500,2105095040,3640,3640,3640,3640,0
|
|
20230628,191400,2105095040,3640,3640,3640,3640,0
|
|
20230628,191300,2105095040,3640,3640,3640,3640,0
|
|
20230628,191200,2105095040,3640,3640,3640,3640,0
|
|
20230628,191100,2105095040,3640,3640,3640,3640,0
|
|
20230628,191000,2105095040,3640,3640,3640,3640,0
|
|
20230628,190900,2105095040,3640,3640,3640,3640,0
|
|
20230628,190800,2105095040,3640,3640,3640,3640,0
|
|
20230628,190700,2105095040,3640,3640,3640,3640,0
|
|
20230628,190600,2105095040,3640,3640,3640,3640,0
|
|
20230628,190500,2105095040,3640,3640,3640,3640,0
|
|
20230628,190400,2105095040,3640,3640,3640,3640,0
|
|
20230628,190300,2105095040,3640,3640,3640,3640,0
|
|
20230628,190200,2105095040,3640,3640,3640,3640,0
|
|
20230628,190100,2105095040,3640,3640,3640,3640,0
|
|
20230628,190000,2105095040,3640,3640,3640,3640,0
|
|
20230628,185900,2105095040,3640,3640,3640,3640,0
|
|
20230628,185800,2105095040,3640,3640,3640,3640,0
|
|
20230628,185700,2105095040,3640,3640,3640,3640,0
|
|
20230628,185600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,185500,2105095040,3640,3640,3640,3640,0
|
|
20230628,185400,2105095040,3640,3640,3640,3640,0
|
|
20230628,185300,2105095040,3640,3640,3640,3640,0
|
|
20230628,185200,2105095040,3640,3640,3640,3640,0
|
|
20230628,185100,2105095040,3640,3640,3640,3640,0
|
|
20230628,185000,2105095040,3640,3640,3640,3640,0
|
|
20230628,184900,2105095040,3640,3640,3640,3640,0
|
|
20230628,184800,2105095040,3640,3640,3640,3640,0
|
|
20230628,184700,2105095040,3640,3640,3640,3640,0
|
|
20230628,184600,2105095040,3640,3640,3640,3640,0
|
|
20230628,184500,2105095040,3640,3640,3640,3640,0
|
|
20230628,184400,2105095040,3640,3640,3640,3640,0
|
|
20230628,184300,2105095040,3640,3640,3640,3640,0
|
|
20230628,184200,2105095040,3640,3640,3640,3640,0
|
|
20230628,184100,2105095040,3640,3640,3640,3640,0
|
|
20230628,184000,2105095040,3640,3640,3640,3640,0
|
|
20230628,183900,2105095040,3640,3640,3640,3640,0
|
|
20230628,183800,2105095040,3640,3640,3640,3640,0
|
|
20230628,183700,2105095040,3640,3640,3640,3640,0
|
|
20230628,183600,2105095040,3640,3640,3640,3640,0
|
|
20230628,183500,2105095040,3640,3640,3640,3640,0
|
|
20230628,183400,2105095040,3640,3640,3640,3640,0
|
|
20230628,183300,2105095040,3640,3640,3640,3640,0
|
|
20230628,183200,2105095040,3640,3640,3640,3640,0
|
|
20230628,183100,2105095040,3640,3640,3640,3640,0
|
|
20230628,183000,2105095040,3640,3640,3640,3640,0
|
|
20230628,182900,2105095040,3640,3640,3640,3640,0
|
|
20230628,182800,2105095040,3640,3640,3640,3640,0
|
|
20230628,182700,2105095040,3640,3640,3640,3640,0
|
|
20230628,182600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,182500,2105095040,3640,3640,3640,3640,0
|
|
20230628,182400,2105095040,3640,3640,3640,3640,0
|
|
20230628,182300,2105095040,3640,3640,3640,3640,0
|
|
20230628,182200,2105095040,3640,3640,3640,3640,0
|
|
20230628,182100,2105095040,3640,3640,3640,3640,0
|
|
20230628,182000,2105095040,3640,3640,3640,3640,0
|
|
20230628,181900,2105095040,3640,3640,3640,3640,0
|
|
20230628,181800,2105095040,3640,3640,3640,3640,0
|
|
20230628,181700,2105095040,3640,3640,3640,3640,0
|
|
20230628,181600,2105095040,3640,3640,3640,3640,0
|
|
20230628,181500,2105095040,3640,3640,3640,3640,0
|
|
20230628,181400,2105095040,3640,3640,3640,3640,0
|
|
20230628,181300,2105095040,3640,3640,3640,3640,0
|
|
20230628,181200,2105095040,3640,3640,3640,3640,0
|
|
20230628,181100,2105095040,3640,3640,3640,3640,0
|
|
20230628,181000,2105095040,3640,3640,3640,3640,0
|
|
20230628,180900,2105095040,3640,3640,3640,3640,0
|
|
20230628,180800,2105095040,3640,3640,3640,3640,0
|
|
20230628,180700,2105095040,3640,3640,3640,3640,0
|
|
20230628,180600,2105095040,3640,3640,3640,3640,0
|
|
20230628,180500,2105095040,3640,3640,3640,3640,0
|
|
20230628,180400,2105095040,3640,3640,3640,3640,0
|
|
20230628,180300,2105095040,3640,3640,3640,3640,0
|
|
20230628,180200,2105095040,3640,3640,3640,3640,0
|
|
20230628,180100,2105095040,3640,3640,3640,3640,0
|
|
20230628,180000,2105095040,3640,3640,3640,3640,0
|
|
20230628,175900,2105095040,3640,3640,3640,3640,0
|
|
20230628,175800,2105095040,3640,3640,3640,3640,0
|
|
20230628,175700,2105095040,3640,3640,3640,3640,0
|
|
20230628,175600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,175500,2105095040,3640,3640,3640,3640,0
|
|
20230628,175400,2105095040,3640,3640,3640,3640,0
|
|
20230628,175300,2105095040,3640,3640,3640,3640,0
|
|
20230628,175200,2105095040,3640,3640,3640,3640,0
|
|
20230628,175100,2105095040,3640,3640,3640,3640,0
|
|
20230628,175000,2105095040,3640,3640,3640,3640,0
|
|
20230628,174900,2105095040,3640,3640,3640,3640,0
|
|
20230628,174800,2105095040,3640,3640,3640,3640,0
|
|
20230628,174700,2105095040,3640,3640,3640,3640,0
|
|
20230628,174600,2105095040,3640,3640,3640,3640,0
|
|
20230628,174500,2105095040,3640,3640,3640,3640,0
|
|
20230628,174400,2105095040,3640,3640,3640,3640,0
|
|
20230628,174300,2105095040,3640,3640,3640,3640,0
|
|
20230628,174200,2105095040,3640,3640,3640,3640,0
|
|
20230628,174100,2105095040,3640,3640,3640,3640,0
|
|
20230628,174000,2105095040,3640,3640,3640,3640,0
|
|
20230628,173900,2105095040,3640,3640,3640,3640,0
|
|
20230628,173800,2105095040,3640,3640,3640,3640,0
|
|
20230628,173700,2105095040,3640,3640,3640,3640,0
|
|
20230628,173600,2105095040,3640,3640,3640,3640,0
|
|
20230628,173500,2105095040,3640,3640,3640,3640,0
|
|
20230628,173400,2105095040,3640,3640,3640,3640,0
|
|
20230628,173300,2105095040,3640,3640,3640,3640,0
|
|
20230628,173200,2105095040,3640,3640,3640,3640,0
|
|
20230628,173100,2105095040,3640,3640,3640,3640,0
|
|
20230628,173000,2105095040,3640,3640,3640,3640,0
|
|
20230628,172900,2105095040,3640,3640,3640,3640,0
|
|
20230628,172800,2105095040,3640,3640,3640,3640,0
|
|
20230628,172700,2105095040,3640,3640,3640,3640,0
|
|
20230628,172600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,172500,2105095040,3640,3640,3640,3640,0
|
|
20230628,172400,2105095040,3640,3640,3640,3640,0
|
|
20230628,172300,2105095040,3640,3640,3640,3640,0
|
|
20230628,172200,2105095040,3640,3640,3640,3640,0
|
|
20230628,172100,2105095040,3640,3640,3640,3640,0
|
|
20230628,172000,2105095040,3640,3640,3640,3640,0
|
|
20230628,171900,2105095040,3640,3640,3640,3640,0
|
|
20230628,171800,2105095040,3640,3640,3640,3640,0
|
|
20230628,171700,2105095040,3640,3640,3640,3640,0
|
|
20230628,171600,2105095040,3640,3640,3640,3640,0
|
|
20230628,171500,2105095040,3640,3640,3640,3640,0
|
|
20230628,171400,2105095040,3640,3640,3640,3640,0
|
|
20230628,171300,2105095040,3640,3640,3640,3640,0
|
|
20230628,171200,2105095040,3640,3640,3640,3640,0
|
|
20230628,171100,2105095040,3640,3640,3640,3640,0
|
|
20230628,171000,2105095040,3640,3640,3640,3640,0
|
|
20230628,170900,2105095040,3640,3640,3640,3640,0
|
|
20230628,170800,2105095040,3640,3640,3640,3640,0
|
|
20230628,170700,2105095040,3640,3640,3640,3640,0
|
|
20230628,170600,2105095040,3640,3640,3640,3640,0
|
|
20230628,170500,2105095040,3640,3640,3640,3640,0
|
|
20230628,170400,2105095040,3640,3640,3640,3640,0
|
|
20230628,170300,2105095040,3640,3640,3640,3640,0
|
|
20230628,170200,2105095040,3640,3640,3640,3640,0
|
|
20230628,170100,2105095040,3640,3640,3640,3640,0
|
|
20230628,170000,2105095040,3640,3640,3640,3640,0
|
|
20230628,165900,2105095040,3640,3640,3640,3640,0
|
|
20230628,165800,2105095040,3640,3640,3640,3640,0
|
|
20230628,165700,2105095040,3640,3640,3640,3640,0
|
|
20230628,165600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,165500,2105095040,3640,3640,3640,3640,0
|
|
20230628,165400,2105095040,3640,3640,3640,3640,0
|
|
20230628,165300,2105095040,3640,3640,3640,3640,0
|
|
20230628,165200,2105095040,3640,3640,3640,3640,0
|
|
20230628,165100,2105095040,3640,3640,3640,3640,0
|
|
20230628,165000,2105095040,3640,3640,3640,3640,0
|
|
20230628,164900,2105095040,3640,3640,3640,3640,0
|
|
20230628,164800,2105095040,3640,3640,3640,3640,0
|
|
20230628,164700,2105095040,3640,3640,3640,3640,0
|
|
20230628,164600,2105095040,3640,3640,3640,3640,0
|
|
20230628,164500,2105095040,3640,3640,3640,3640,0
|
|
20230628,164400,2105095040,3640,3640,3640,3640,0
|
|
20230628,164300,2105095040,3640,3640,3640,3640,0
|
|
20230628,164200,2105095040,3640,3640,3640,3640,0
|
|
20230628,164100,2105095040,3640,3640,3640,3640,0
|
|
20230628,164000,2105095040,3640,3640,3640,3640,0
|
|
20230628,163900,2105095040,3640,3640,3640,3640,0
|
|
20230628,163800,2105095040,3640,3640,3640,3640,0
|
|
20230628,163700,2105095040,3640,3640,3640,3640,0
|
|
20230628,163600,2105095040,3640,3640,3640,3640,0
|
|
20230628,163500,2105095040,3640,3640,3640,3640,0
|
|
20230628,163400,2105095040,3640,3640,3640,3640,0
|
|
20230628,163300,2105095040,3640,3640,3640,3640,0
|
|
20230628,163200,2105095040,3640,3640,3640,3640,0
|
|
20230628,163100,2105095040,3640,3640,3640,3640,0
|
|
20230628,163000,2105095040,3640,3640,3640,3640,0
|
|
20230628,162900,2105095040,3640,3640,3640,3640,0
|
|
20230628,162800,2105095040,3640,3640,3640,3640,0
|
|
20230628,162700,2105095040,3640,3640,3640,3640,0
|
|
20230628,162600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,162500,2105095040,3640,3640,3640,3640,0
|
|
20230628,162400,2105095040,3640,3640,3640,3640,0
|
|
20230628,162300,2105095040,3640,3640,3640,3640,0
|
|
20230628,162200,2105095040,3640,3640,3640,3640,0
|
|
20230628,162100,2105095040,3640,3640,3640,3640,0
|
|
20230628,162000,2105095040,3640,3640,3640,3640,0
|
|
20230628,161900,2105095040,3640,3640,3640,3640,0
|
|
20230628,161800,2105095040,3640,3640,3640,3640,0
|
|
20230628,161700,2105095040,3640,3640,3640,3640,0
|
|
20230628,161600,2105095040,3640,3640,3640,3640,0
|
|
20230628,161500,2105095040,3640,3640,3640,3640,0
|
|
20230628,161400,2105095040,3640,3640,3640,3640,0
|
|
20230628,161300,2105095040,3640,3640,3640,3640,0
|
|
20230628,161200,2105095040,3640,3640,3640,3640,0
|
|
20230628,161100,2105095040,3640,3640,3640,3640,0
|
|
20230628,161000,2105095040,3640,3640,3640,3640,0
|
|
20230628,160900,2105095040,3640,3640,3640,3640,0
|
|
20230628,160800,2105095040,3640,3640,3640,3640,0
|
|
20230628,160700,2105095040,3640,3640,3640,3640,0
|
|
20230628,160600,2105095040,3640,3640,3640,3640,0
|
|
20230628,160500,2105095040,3640,3640,3640,3640,0
|
|
20230628,160400,2105095040,3640,3640,3640,3640,0
|
|
20230628,160300,2105095040,3640,3640,3640,3640,0
|
|
20230628,160200,2105095040,3640,3640,3640,3640,0
|
|
20230628,160100,2105095040,3640,3640,3640,3640,0
|
|
20230628,160000,2105095040,3640,3640,3640,3640,0
|
|
20230628,155900,2105095040,3640,3640,3640,3640,0
|
|
20230628,155800,2105095040,3640,3640,3640,3640,0
|
|
20230628,155700,2105095040,3640,3640,3640,3640,0
|
|
20230628,155600,2105095040,3640,3640,3640,3640,4483
|
|
20230628,155500,2105095040,3640,3640,3640,3640,0
|
|
20230628,155400,2105095040,3640,3640,3640,3640,0
|
|
20230628,155300,2105095040,3640,3640,3640,3640,0
|
|
20230628,155200,2105095040,3640,3640,3640,3640,0
|
|
20230628,155100,2105095040,3640,3640,3640,3640,0
|
|
20230628,155000,2105095040,3640,3640,3640,3640,0
|
|
20230628,154900,2105095040,3640,3640,3640,3640,0
|
|
20230628,154800,2105095040,3640,3640,3640,3640,0
|
|
20230628,154700,2105095040,3640,3640,3640,3640,0
|
|
20230628,154600,2105095040,3640,3640,3640,3640,0
|
|
20230628,154500,2105095040,3640,3640,3640,3640,0
|
|
20230628,154400,2105095040,3640,3640,3640,3640,0
|
|
20230628,154300,2105095040,3640,3640,3640,3640,0
|
|
20230628,154200,2105095040,3640,3640,3640,3640,0
|
|
20230628,154100,2105095040,3640,3640,3640,3640,0
|
|
20230628,154000,2105095040,3640,3640,3640,3640,0
|
|
20230628,153900,2105095040,3640,3640,3640,3640,0
|
|
20230628,153800,2105095040,3640,3640,3640,3640,0
|
|
20230628,153700,2105095040,3640,3640,3640,3640,0
|
|
20230628,153600,2105095040,3640,3640,3640,3640,0
|
|
20230628,153500,2105095040,3640,3640,3640,3640,0
|
|
20230628,153400,2105095040,3640,3640,3640,3640,0
|
|
20230628,153300,2105095040,3640,3640,3640,3640,0
|
|
20230628,153200,2105095040,3640,3640,3640,3640,0
|
|
20230628,153100,2105095040,3640,3640,3640,3640,0
|
|
20230628,153000,2105095040,3640,3640,3640,3640,4483
|
|
20230628,152900,2088776920,3645,3645,3645,3645,0
|
|
20230628,152800,2088776920,3645,3645,3645,3645,0
|
|
20230628,152700,2088776920,3645,3645,3645,3645,0
|
|
20230628,152600,2088776920,3645,3645,3645,3645,0
|
|
20230628,152500,2088776920,3645,3645,3645,3645,0
|
|
20230628,152400,2088776920,3645,3645,3645,3645,0
|
|
20230628,152300,2088776920,3645,3645,3645,3645,0
|
|
20230628,152200,2088776920,3645,3645,3645,3645,0
|
|
20230628,152100,2088776920,3645,3645,3645,3645,0
|
|
20230628,152000,2088776920,3645,3645,3645,3645,0
|
|
20230628,151900,2088776920,3645,3645,3645,3635,1842
|
|
20230628,151800,2082080475,3645,3640,3645,3640,446
|
|
20230628,151700,2080455010,3645,3645,3645,3635,611
|
|
20230628,151600,2078229315,3635,3640,3640,3635,1484
|
|
20230628,151500,2072828655,3645,3645,3645,3645,24
|
|
20230628,151400,2072741175,3640,3640,3640,3640,281
|
|
20230628,151300,2071718335,3640,3640,3640,3640,525
|
|
20230628,151200,2069807335,3640,3640,3640,3640,631
|
|
20230628,151100,2067510495,3650,3650,3650,3650,3
|
|
20230628,151000,2067499545,3640,3640,3650,3640,145
|
|
20230628,150900,2066971735,3640,3640,3650,3640,193
|
|
20230628,150800,2066269195,3640,3640,3640,3640,100
|
|
20230628,150700,2065905195,3650,3650,3650,3650,10
|
|
20230628,150600,2065868695,3655,3655,3655,3655,10
|
|
20230628,150500,2065832145,3655,3655,3655,3655,1132
|
|
20230628,150400,2061694685,3640,3650,3650,3640,2937
|
|
20230628,150300,2050974785,3645,3640,3645,3635,124
|
|
20230628,150200,2050522945,3635,3635,3635,3635,464
|
|
20230628,150100,2048836305,3630,3635,3635,3630,3347
|
|
20230628,150000,2036675415,3630,3630,3630,3630,0
|
|
20230628,145900,2036675415,3630,3630,3630,3630,400
|
|
20230628,145800,2035223415,3630,3630,3630,3630,0
|
|
20230628,145700,2035223415,3630,3645,3650,3630,74
|
|
20230628,145600,2034953350,3650,3640,3650,3640,241
|
|
20230628,145500,2034076100,3630,3630,3630,3630,800
|
|
20230628,145400,2031172100,3630,3635,3640,3630,3824
|
|
20230628,145300,2017274290,3640,3650,3650,3640,111
|
|
20230628,145200,2016869640,3640,3640,3640,3640,6990
|
|
20230628,145100,1991426040,3640,3650,3650,3640,3515
|
|
20230628,145000,1978629840,3650,3650,3650,3650,2458
|
|
20230628,144900,1969658140,3640,3650,3650,3640,29
|
|
20230628,144800,1969552300,3640,3645,3645,3640,2147
|
|
20230628,144700,1961727035,3645,3645,3650,3645,271
|
|
20230628,144600,1960739140,3645,3645,3645,3645,325
|
|
20230628,144500,1959554515,3645,3650,3650,3645,43
|
|
20230628,144400,1959397575,3650,3645,3650,3640,351
|
|
20230628,144300,1958118300,3640,3645,3645,3640,347
|
|
20230628,144200,1956853985,3645,3645,3645,3645,544
|
|
20230628,144100,1954871105,3650,3650,3650,3650,14
|
|
20230628,144000,1954820005,3650,3645,3650,3645,5300
|
|
20230628,143900,1935477005,3655,3650,3655,3650,61
|
|
20230628,143800,1935254350,3655,3655,3655,3655,1
|
|
20230628,143700,1935250695,3655,3645,3655,3645,2223
|
|
20230628,143600,1927147790,3645,3655,3655,3645,2172
|
|
20230628,143500,1919229450,3655,3650,3655,3650,279
|
|
20230628,143400,1918210385,3650,3650,3650,3650,1026
|
|
20230628,143300,1914465485,3655,3655,3655,3655,33
|
|
20230628,143200,1914344870,3650,3650,3650,3650,10
|
|
20230628,143100,1914308370,3650,3650,3650,3650,50
|
|
20230628,143000,1914125870,3650,3650,3650,3645,550
|
|
20230628,142900,1912118430,3650,3650,3650,3650,20
|
|
20230628,142800,1912045430,3640,3640,3640,3640,0
|
|
20230628,142700,1912045430,3640,3640,3640,3640,672
|
|
20230628,142600,1909599350,3640,3640,3640,3640,153
|
|
20230628,142500,1909042430,3640,3640,3640,3640,0
|
|
20230628,142400,1909042430,3640,3640,3640,3640,174
|
|
20230628,142300,1908409070,3655,3655,3655,3655,0
|
|
20230628,142200,1908409070,3655,3655,3655,3655,0
|
|
20230628,142100,1908409070,3655,3655,3655,3655,2700
|
|
20230628,142000,1898540570,3655,3655,3655,3640,8276
|
|
20230628,141900,1868312115,3655,3655,3655,3655,0
|
|
20230628,141800,1868312115,3655,3655,3655,3655,0
|
|
20230628,141700,1868312115,3655,3655,3655,3655,0
|
|
20230628,141600,1868312115,3655,3655,3655,3655,28
|
|
20230628,141500,1868209775,3655,3655,3655,3655,1010
|
|
20230628,141400,1864518225,3650,3650,3650,3650,22
|
|
20230628,141300,1864437925,3650,3650,3650,3650,0
|
|
20230628,141200,1864437925,3650,3650,3650,3650,0
|
|
20230628,141100,1864437925,3650,3650,3650,3650,0
|
|
20230628,141000,1864437925,3650,3650,3650,3650,634
|
|
20230628,140900,1862123825,3655,3655,3655,3655,11
|
|
20230628,140800,1862083620,3655,3655,3655,3655,57
|
|
20230628,140700,1861875285,3650,3650,3650,3650,567
|
|
20230628,140600,1859805735,3650,3650,3650,3645,187
|
|
20230628,140500,1859123900,3650,3650,3650,3650,290
|
|
20230628,140400,1858065400,3645,3645,3645,3645,1054
|
|
20230628,140300,1854223570,3650,3650,3650,3650,1104
|
|
20230628,140200,1850193970,3650,3650,3650,3650,0
|
|
20230628,140100,1850193970,3650,3650,3650,3650,32
|
|
20230628,140000,1850077170,3655,3655,3655,3655,8
|
|
20230628,135900,1850047930,3655,3655,3655,3655,93
|
|
20230628,135800,1849708015,3655,3650,3655,3650,220
|
|
20230628,135700,1848904915,3650,3650,3650,3650,0
|
|
20230628,135600,1848904915,3650,3655,3655,3650,558
|
|
20230628,135500,1846865690,3655,3655,3655,3655,29
|
|
20230628,135400,1846759695,3655,3640,3655,3640,30
|
|
20230628,135300,1846650465,3650,3650,3650,3650,438
|
|
20230628,135200,1845051765,3655,3665,3665,3655,4105
|
|
20230628,135100,1830047980,3665,3655,3665,3650,1509
|
|
20230628,135000,1824533760,3665,3655,3665,3655,4
|
|
20230628,134900,1824519120,3665,3660,3670,3660,1544
|
|
20230628,134800,1818864975,3670,3670,3670,3670,100
|
|
20230628,134700,1818497975,3670,3670,3670,3670,136
|
|
20230628,134600,1817998855,3670,3665,3670,3665,331
|
|
20230628,134500,1816785240,3665,3665,3665,3665,1088
|
|
20230628,134400,1812797720,3665,3655,3665,3655,80
|
|
20230628,134300,1812505020,3655,3660,3660,3655,71
|
|
20230628,134200,1812245165,3660,3655,3660,3655,653
|
|
20230628,134100,1809855800,3655,3655,3655,3655,790
|
|
20230628,134000,1806968350,3655,3655,3655,3655,0
|
|
20230628,133900,1806968350,3655,3655,3655,3655,1
|
|
20230628,133800,1806964695,3655,3655,3655,3655,10
|
|
20230628,133700,1806928145,3655,3650,3655,3650,6
|
|
20230628,133600,1806906240,3640,3640,3640,3640,0
|
|
20230628,133500,1806906240,3640,3645,3645,3640,419
|
|
20230628,133400,1805381030,3645,3645,3645,3645,198
|
|
20230628,133300,1804659320,3655,3655,3655,3655,0
|
|
20230628,133200,1804659320,3655,3650,3655,3645,1649
|
|
20230628,133100,1798634175,3655,3655,3655,3655,695
|
|
20230628,133000,1796093950,3655,3645,3655,3645,1512
|
|
20230628,132900,1790573915,3645,3645,3645,3645,200
|
|
20230628,132800,1789844915,3645,3645,3645,3645,180
|
|
20230628,132700,1789188815,3645,3650,3650,3645,1010
|
|
20230628,132600,1785507230,3650,3650,3650,3650,0
|
|
20230628,132500,1785507230,3650,3650,3650,3650,3532
|
|
20230628,132400,1772615430,3650,3650,3650,3650,1859
|
|
20230628,132300,1765830080,3650,3655,3655,3650,115
|
|
20230628,132200,1765410255,3655,3655,3655,3655,0
|
|
20230628,132100,1765410255,3655,3655,3655,3655,35
|
|
20230628,132000,1765282330,3655,3660,3660,3655,3673
|
|
20230628,131900,1751855915,3660,3660,3660,3660,0
|
|
20230628,131800,1751855915,3660,3660,3660,3660,302
|
|
20230628,131700,1750750595,3665,3665,3665,3665,0
|
|
20230628,131600,1750750595,3665,3665,3665,3665,110
|
|
20230628,131500,1750347445,3665,3665,3665,3665,39
|
|
20230628,131400,1750204510,3665,3660,3665,3660,398
|
|
20230628,131300,1748747455,3660,3660,3660,3660,159
|
|
20230628,131200,1748165515,3660,3660,3660,3660,240
|
|
20230628,131100,1747287115,3665,3665,3665,3660,1411
|
|
20230628,131000,1742121070,3660,3660,3660,3660,908
|
|
20230628,130900,1738797790,3655,3655,3655,3655,1120
|
|
20230628,130800,1734704190,3655,3655,3655,3655,1000
|
|
20230628,130700,1731049190,3655,3655,3655,3655,1443
|
|
20230628,130600,1725775025,3655,3655,3655,3655,500
|
|
20230628,130500,1723947525,3660,3660,3660,3660,272
|
|
20230628,130400,1722952005,3660,3660,3660,3660,0
|
|
20230628,130300,1722952005,3660,3655,3660,3655,284
|
|
20230628,130200,1721912660,3660,3660,3660,3660,2
|
|
20230628,130100,1721905340,3655,3655,3655,3655,210
|
|
20230628,130000,1721137790,3660,3660,3660,3655,14
|
|
20230628,125900,1721086555,3660,3660,3660,3660,0
|
|
20230628,125800,1721086555,3660,3660,3660,3660,146
|
|
20230628,125700,1720552195,3660,3660,3660,3660,0
|
|
20230628,125600,1720552195,3660,3660,3660,3660,1000
|
|
20230628,125500,1716892195,3665,3665,3665,3665,110
|
|
20230628,125400,1716489045,3655,3655,3655,3655,0
|
|
20230628,125300,1716489045,3655,3660,3660,3655,900
|
|
20230628,125200,1713198665,3660,3660,3660,3660,824
|
|
20230628,125100,1710182825,3655,3655,3655,3655,31
|
|
20230628,125000,1710069520,3655,3655,3655,3655,500
|
|
20230628,124900,1708242020,3660,3660,3660,3660,608
|
|
20230628,124800,1706016740,3655,3655,3655,3655,0
|
|
20230628,124700,1706016740,3655,3655,3655,3655,246
|
|
20230628,124600,1705117610,3655,3655,3655,3655,300
|
|
20230628,124500,1704021110,3655,3660,3660,3655,291
|
|
20230628,124400,1702957005,3660,3645,3660,3645,1302
|
|
20230628,124300,1698209535,3645,3645,3645,3645,0
|
|
20230628,124200,1698209535,3645,3645,3645,3645,301
|
|
20230628,124100,1697112390,3645,3650,3650,3645,380
|
|
20230628,124000,1695726385,3660,3660,3660,3660,2
|
|
20230628,123900,1695719065,3660,3660,3660,3660,0
|
|
20230628,123800,1695719065,3660,3660,3660,3660,0
|
|
20230628,123700,1695719065,3660,3660,3660,3660,0
|
|
20230628,123600,1695719065,3660,3655,3660,3655,33
|
|
20230628,123500,1695598400,3645,3645,3645,3645,0
|
|
20230628,123400,1695598400,3645,3655,3655,3645,755
|
|
20230628,123300,1692842115,3655,3655,3655,3655,50
|
|
20230628,123200,1692659365,3655,3655,3655,3655,0
|
|
20230628,123100,1692659365,3655,3660,3660,3655,210
|
|
20230628,123000,1691890815,3660,3660,3660,3660,5
|
|
20230628,122900,1691872515,3640,3645,3645,3640,6000
|
|
20230628,122800,1670030140,3645,3645,3645,3645,0
|
|
20230628,122700,1670030140,3645,3660,3660,3645,8700
|
|
20230628,122600,1638273595,3660,3660,3660,3660,200
|
|
20230628,122500,1637541595,3660,3660,3660,3660,152
|
|
20230628,122400,1636985275,3660,3660,3660,3660,200
|
|
20230628,122300,1636253275,3660,3660,3660,3660,2214
|
|
20230628,122200,1628150035,3660,3660,3660,3660,185
|
|
20230628,122100,1627472935,3665,3665,3665,3665,50
|
|
20230628,122000,1627289685,3665,3665,3665,3665,1056
|
|
20230628,121900,1623419445,3665,3660,3665,3660,305
|
|
20230628,121800,1622303135,3660,3660,3660,3660,10
|
|
20230628,121700,1622266535,3660,3660,3660,3660,0
|
|
20230628,121600,1622266535,3660,3660,3660,3660,10
|
|
20230628,121500,1622229935,3660,3660,3660,3660,10
|
|
20230628,121400,1622193335,3650,3650,3650,3650,500
|
|
20230628,121300,1620368335,3650,3660,3660,3650,1415
|
|
20230628,121200,1615199375,3660,3660,3660,3660,0
|
|
20230628,121100,1615199375,3660,3655,3660,3655,680
|
|
20230628,121000,1612711825,3650,3655,3655,3650,6
|
|
20230628,120900,1612689920,3660,3650,3660,3650,81
|
|
20230628,120800,1612394260,3655,3660,3660,3655,1804
|
|
20230628,120700,1605800140,3660,3660,3660,3660,1352
|
|
20230628,120600,1600851820,3660,3660,3660,3660,812
|
|
20230628,120500,1597879900,3660,3660,3660,3660,2000
|
|
20230628,120400,1590559900,3660,3660,3660,3660,1
|
|
20230628,120300,1590556240,3660,3660,3660,3660,60
|
|
20230628,120200,1590336640,3660,3660,3660,3660,412
|
|
20230628,120100,1588828720,3660,3660,3660,3660,100
|
|
20230628,120000,1588462720,3660,3660,3660,3660,49
|
|
20230628,115900,1588283380,3655,3655,3655,3655,100
|
|
20230628,115800,1587917880,3660,3655,3660,3655,1194
|
|
20230628,115700,1583548605,3660,3660,3660,3655,1556
|
|
20230628,115600,1577854570,3660,3660,3660,3660,71
|
|
20230628,115500,1577594710,3665,3665,3665,3665,466
|
|
20230628,115400,1575886820,3665,3665,3665,3665,756
|
|
20230628,115300,1573116080,3660,3660,3660,3660,35
|
|
20230628,115200,1572987980,3660,3660,3660,3660,0
|
|
20230628,115100,1572987980,3660,3660,3660,3660,0
|
|
20230628,115000,1572987980,3660,3660,3660,3660,311
|
|
20230628,114900,1571849720,3670,3670,3670,3670,2871
|
|
20230628,114800,1561313150,3675,3670,3675,3670,2137
|
|
20230628,114700,1553467575,3675,3680,3680,3675,352
|
|
20230628,114600,1552173965,3675,3680,3680,3675,3482
|
|
20230628,114500,1539369090,3680,3685,3690,3680,4472
|
|
20230628,114400,1522904090,3685,3680,3685,3680,14204
|
|
20230628,114300,1470611190,3680,3675,3680,3675,1417
|
|
20230628,114200,1465401725,3670,3665,3670,3665,4243
|
|
20230628,114100,1449843685,3665,3655,3665,3655,2902
|
|
20230628,114000,1439229120,3650,3650,3650,3650,54
|
|
20230628,113900,1439032020,3650,3655,3655,3645,133
|
|
20230628,113800,1438547045,3655,3655,3655,3655,0
|
|
20230628,113700,1438547045,3655,3655,3655,3655,400
|
|
20230628,113600,1437085045,3655,3650,3655,3650,1126
|
|
20230628,113500,1432974480,3650,3650,3650,3650,0
|
|
20230628,113400,1432974480,3650,3650,3650,3650,137
|
|
20230628,113300,1432474430,3650,3650,3650,3650,0
|
|
20230628,113200,1432474430,3650,3645,3650,3640,897
|
|
20230628,113100,1429207855,3645,3645,3645,3645,34
|
|
20230628,113000,1429083925,3645,3640,3645,3635,117
|
|
20230628,112900,1428658090,3635,3640,3640,3635,1500
|
|
20230628,112800,1423200505,3650,3650,3650,3650,0
|
|
20230628,112700,1423200505,3650,3650,3650,3650,10
|
|
20230628,112600,1423164005,3650,3650,3650,3650,5
|
|
20230628,112500,1423145755,3650,3650,3650,3650,5
|
|
20230628,112400,1423127505,3650,3650,3650,3650,0
|
|
20230628,112300,1423127505,3650,3650,3650,3650,0
|
|
20230628,112200,1423127505,3650,3650,3650,3650,1
|
|
20230628,112100,1423123855,3630,3630,3630,3630,3
|
|
20230628,112000,1423112965,3630,3630,3630,3630,0
|
|
20230628,111900,1423112965,3630,3635,3635,3630,363
|
|
20230628,111800,1421795025,3650,3640,3650,3640,3
|
|
20230628,111700,1421784095,3635,3630,3635,3630,1145
|
|
20230628,111600,1417627260,3635,3635,3640,3635,364
|
|
20230628,111500,1416304105,3635,3635,3635,3635,164
|
|
20230628,111400,1415707965,3640,3645,3650,3640,6739
|
|
20230628,111300,1391147165,3650,3650,3650,3650,2068
|
|
20230628,111200,1383598965,3665,3655,3665,3655,1818
|
|
20230628,111100,1376953175,3665,3665,3665,3665,100
|
|
20230628,111000,1376586675,3665,3665,3665,3665,550
|
|
20230628,110900,1374570925,3665,3665,3665,3665,0
|
|
20230628,110800,1374570925,3665,3665,3665,3665,500
|
|
20230628,110700,1372738425,3665,3665,3665,3665,640
|
|
20230628,110600,1370392825,3655,3655,3665,3655,839
|
|
20230628,110500,1367326260,3650,3650,3650,3650,867
|
|
20230628,110400,1364161710,3650,3650,3650,3650,171
|
|
20230628,110300,1363537560,3650,3655,3655,3650,365
|
|
20230628,110200,1362204810,3655,3655,3655,3655,305
|
|
20230628,110100,1361090035,3650,3650,3650,3650,592
|
|
20230628,110000,1358929235,3655,3655,3665,3655,1095
|
|
20230628,105900,1354926900,3655,3665,3665,3655,3678
|
|
20230628,105800,1341458380,3670,3675,3680,3670,1803
|
|
20230628,105700,1334840580,3670,3680,3680,3670,309
|
|
20230628,105600,1333704550,3675,3675,3675,3675,1332
|
|
20230628,105500,1328809450,3670,3670,3670,3670,153
|
|
20230628,105400,1328247940,3680,3670,3680,3670,480
|
|
20230628,105300,1326482070,3670,3680,3680,3670,427
|
|
20230628,105200,1324914710,3675,3675,3675,3675,1335
|
|
20230628,105100,1320008585,3675,3675,3675,3675,2260
|
|
20230628,105000,1311703085,3675,3670,3675,3670,640
|
|
20230628,104900,1309353535,3675,3670,3675,3670,323
|
|
20230628,104800,1308167880,3670,3675,3675,3670,103
|
|
20230628,104700,1307789675,3670,3670,3675,3670,5988
|
|
20230628,104600,1285810090,3670,3670,3670,3670,2142
|
|
20230628,104500,1277948950,3665,3670,3670,3665,916
|
|
20230628,104400,1274589310,3665,3675,3675,3665,1009
|
|
20230628,104300,1270882235,3680,3675,3680,3675,1942
|
|
20230628,104200,1263739175,3680,3680,3680,3680,728
|
|
20230628,104100,1261060135,3670,3665,3670,3665,1417
|
|
20230628,104000,1255864575,3670,3670,3670,3670,79
|
|
20230628,103900,1255574645,3670,3665,3670,3665,115
|
|
20230628,103800,1255153015,3665,3675,3675,3665,709
|
|
20230628,103700,1252551480,3670,3675,3680,3670,584
|
|
20230628,103600,1250406080,3675,3680,3680,3675,765
|
|
20230628,103500,1247593340,3680,3680,3685,3675,1303
|
|
20230628,103400,1242798215,3680,3685,3685,3680,914
|
|
20230628,103300,1239432420,3675,3680,3685,3675,9420
|
|
20230628,103200,1204740060,3675,3675,3680,3675,3488
|
|
20230628,103100,1191906575,3685,3680,3685,3680,5528
|
|
20230628,103000,1171561605,3680,3685,3690,3680,4431
|
|
20230628,102900,1155225375,3675,3670,3685,3670,30684
|
|
20230628,102800,1042433305,3665,3670,3670,3665,1154
|
|
20230628,102700,1038201885,3670,3665,3670,3665,849
|
|
20230628,102600,1035087310,3665,3670,3670,3665,1228
|
|
20230628,102500,1030583140,3670,3665,3670,3665,3453
|
|
20230628,102400,1017916260,3665,3665,3675,3665,14230
|
|
20230628,102300,965702050,3665,3660,3665,3655,13555
|
|
20230628,102200,916142195,3660,3650,3660,3650,4952
|
|
20230628,102100,898034835,3645,3650,3650,3645,1796
|
|
20230628,102000,891481905,3655,3660,3660,3655,795
|
|
20230628,101900,888575180,3655,3665,3665,3655,3408
|
|
20230628,101800,876106245,3665,3665,3665,3660,1206
|
|
20230628,101700,871686785,3665,3665,3670,3665,1227
|
|
20230628,101600,867189175,3670,3670,3675,3670,3254
|
|
20230628,101500,855240890,3665,3665,3675,3665,27367
|
|
20230628,101400,754804130,3660,3650,3670,3650,12556
|
|
20230628,101300,708848500,3650,3650,3655,3650,4664
|
|
20230628,101200,691808015,3650,3620,3650,3615,30227
|
|
20230628,101100,581785325,3615,3610,3615,3610,2423
|
|
20230628,101000,573032880,3610,3610,3610,3610,600
|
|
20230628,100900,570866880,3610,3610,3610,3610,1161
|
|
20230628,100800,566675670,3615,3615,3615,3615,100
|
|
20230628,100700,566314170,3610,3610,3610,3610,1025
|
|
20230628,100600,562613920,3600,3610,3610,3600,52
|
|
20230628,100500,562426220,3615,3615,3615,3615,187
|
|
20230628,100400,561750215,3615,3610,3615,3610,1385
|
|
20230628,100300,556744740,3610,3600,3610,3600,655
|
|
20230628,100200,554385590,3605,3605,3605,3605,0
|
|
20230628,100100,554385590,3605,3605,3605,3605,0
|
|
20230628,100000,554385590,3605,3610,3610,3605,282
|
|
20230628,095900,553368960,3600,3610,3610,3600,436
|
|
20230628,095800,551795200,3605,3605,3605,3605,2
|
|
20230628,095700,551787990,3605,3605,3605,3605,0
|
|
20230628,095600,551787990,3605,3605,3605,3605,22
|
|
20230628,095500,551708680,3600,3605,3605,3600,638
|
|
20230628,095400,549408790,3600,3600,3600,3600,0
|
|
20230628,095300,549408790,3600,3600,3600,3600,32
|
|
20230628,095200,549293590,3600,3600,3600,3600,577
|
|
20230628,095100,547216390,3600,3595,3600,3595,556
|
|
20230628,095000,545214940,3595,3600,3600,3595,1100
|
|
20230628,094900,541259940,3600,3600,3600,3600,33
|
|
20230628,094800,541141140,3600,3600,3600,3600,11
|
|
20230628,094700,541101540,3600,3610,3610,3600,280
|
|
20230628,094600,540093240,3610,3610,3610,3600,814
|
|
20230628,094500,537161830,3610,3595,3610,3595,501
|
|
20230628,094400,535360720,3605,3595,3605,3595,1777
|
|
20230628,094300,528962265,3595,3595,3595,3595,230
|
|
20230628,094200,528135415,3600,3595,3600,3595,474
|
|
20230628,094100,526429990,3600,3600,3600,3600,10
|
|
20230628,094000,526393990,3585,3595,3595,3580,8250
|
|
20230628,093900,496805670,3595,3595,3595,3595,2923
|
|
20230628,093800,486297485,3595,3600,3610,3595,1156
|
|
20230628,093700,482139480,3600,3600,3605,3600,1329
|
|
20230628,093600,477353580,3605,3610,3610,3605,3478
|
|
20230628,093500,464813750,3610,3600,3610,3600,243
|
|
20230628,093400,463938920,3600,3605,3605,3600,9925
|
|
20230628,093300,428204930,3605,3615,3615,3605,838
|
|
20230628,093200,425183850,3605,3620,3620,3605,6675
|
|
20230628,093100,401110350,3605,3640,3640,3605,17011
|
|
20230628,093000,339600410,3645,3660,3660,3640,11346
|
|
20230628,092900,298216110,3660,3655,3660,3650,5840
|
|
20230628,092800,276852935,3655,3660,3665,3655,5347
|
|
20230628,092700,257282665,3660,3655,3665,3640,5697
|
|
20230628,092600,236437190,3665,3665,3665,3655,4980
|
|
20230628,092500,218207125,3665,3665,3670,3655,7107
|
|
20230628,092400,192177710,3665,3645,3665,3645,16500
|
|
20230628,092300,131918690,3650,3640,3650,3640,117
|
|
20230628,092200,131491920,3650,3650,3650,3650,861
|
|
20230628,092100,128349270,3650,3640,3650,3640,1309
|
|
20230628,092000,123582820,3635,3640,3640,3635,3655
|
|
20230628,091900,110292280,3640,3635,3640,3635,303
|
|
20230628,091800,109190860,3630,3635,3640,3630,3571
|
|
20230628,091700,96210620,3640,3640,3640,3635,671
|
|
20230628,091600,93770935,3640,3645,3645,3640,1540
|
|
20230628,091500,88164130,3640,3640,3640,3640,151
|
|
20230628,091400,87614490,3640,3645,3650,3640,1528
|
|
20230628,091300,82045465,3640,3655,3655,3640,3171
|
|
20230628,091200,70477220,3650,3640,3650,3640,1850
|
|
20230628,091100,63727870,3640,3640,3640,3640,1111
|
|
20230628,091000,59683830,3640,3645,3645,3635,528
|
|
20230628,090900,57762165,3650,3630,3650,3630,3570
|
|
20230628,090800,44763435,3620,3615,3620,3615,3410
|
|
20230628,090700,32421285,3615,3615,3615,3615,1746
|
|
20230628,090600,26109495,3615,3615,3615,3615,789
|
|
20230628,090500,23257260,3615,3615,3620,3610,1664
|
|
20230628,090400,17240270,3615,3620,3620,3615,244
|
|
20230628,090300,16357500,3620,3620,3620,3620,84
|
|
20230628,090200,16053420,3625,3625,3630,3620,671
|
|
20230628,090100,13618795,3630,3630,3635,3630,607
|
|
20230628,090000,11414695,3610,3630,3630,3610,3146
|