684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202100,1333255310,17820,17820,17820,17820,797
|
|
20230628,202000,1333255310,17820,17820,17820,17820,0
|
|
20230628,201900,1333255310,17820,17820,17820,17820,0
|
|
20230628,201800,1333255310,17820,17820,17820,17820,0
|
|
20230628,201700,1333255310,17820,17820,17820,17820,0
|
|
20230628,201600,1333255310,17820,17820,17820,17820,0
|
|
20230628,201500,1333255310,17820,17820,17820,17820,0
|
|
20230628,201400,1333255310,17820,17820,17820,17820,0
|
|
20230628,201300,1333255310,17820,17820,17820,17820,0
|
|
20230628,201200,1333255310,17820,17820,17820,17820,0
|
|
20230628,201100,1333255310,17820,17820,17820,17820,0
|
|
20230628,201000,1333255310,17820,17820,17820,17820,0
|
|
20230628,200900,1333255310,17820,17820,17820,17820,0
|
|
20230628,200800,1333255310,17820,17820,17820,17820,0
|
|
20230628,200700,1333255310,17820,17820,17820,17820,0
|
|
20230628,200600,1333255310,17820,17820,17820,17820,0
|
|
20230628,200500,1333255310,17820,17820,17820,17820,0
|
|
20230628,200400,1333255310,17820,17820,17820,17820,0
|
|
20230628,200300,1333255310,17820,17820,17820,17820,0
|
|
20230628,200200,1333255310,17820,17820,17820,17820,0
|
|
20230628,200100,1333255310,17820,17820,17820,17820,0
|
|
20230628,200000,1333255310,17820,17820,17820,17820,0
|
|
20230628,195900,1333255310,17820,17820,17820,17820,0
|
|
20230628,195800,1333255310,17820,17820,17820,17820,0
|
|
20230628,195700,1333255310,17820,17820,17820,17820,0
|
|
20230628,195600,1333255310,17820,17820,17820,17820,0
|
|
20230628,195500,1333255310,17820,17820,17820,17820,0
|
|
20230628,195400,1333255310,17820,17820,17820,17820,0
|
|
20230628,195300,1333255310,17820,17820,17820,17820,0
|
|
20230628,195200,1333255310,17820,17820,17820,17820,0
|
|
20230628,195100,1333255310,17820,17820,17820,17820,797
|
|
20230628,195000,1333255310,17820,17820,17820,17820,0
|
|
20230628,194900,1333255310,17820,17820,17820,17820,0
|
|
20230628,194800,1333255310,17820,17820,17820,17820,0
|
|
20230628,194700,1333255310,17820,17820,17820,17820,0
|
|
20230628,194600,1333255310,17820,17820,17820,17820,0
|
|
20230628,194500,1333255310,17820,17820,17820,17820,0
|
|
20230628,194400,1333255310,17820,17820,17820,17820,0
|
|
20230628,194300,1333255310,17820,17820,17820,17820,0
|
|
20230628,194200,1333255310,17820,17820,17820,17820,0
|
|
20230628,194100,1333255310,17820,17820,17820,17820,0
|
|
20230628,194000,1333255310,17820,17820,17820,17820,0
|
|
20230628,193900,1333255310,17820,17820,17820,17820,0
|
|
20230628,193800,1333255310,17820,17820,17820,17820,0
|
|
20230628,193700,1333255310,17820,17820,17820,17820,0
|
|
20230628,193600,1333255310,17820,17820,17820,17820,0
|
|
20230628,193500,1333255310,17820,17820,17820,17820,0
|
|
20230628,193400,1333255310,17820,17820,17820,17820,0
|
|
20230628,193300,1333255310,17820,17820,17820,17820,0
|
|
20230628,193200,1333255310,17820,17820,17820,17820,0
|
|
20230628,193100,1333255310,17820,17820,17820,17820,0
|
|
20230628,193000,1333255310,17820,17820,17820,17820,0
|
|
20230628,192900,1333255310,17820,17820,17820,17820,0
|
|
20230628,192800,1333255310,17820,17820,17820,17820,0
|
|
20230628,192700,1333255310,17820,17820,17820,17820,0
|
|
20230628,192600,1333255310,17820,17820,17820,17820,0
|
|
20230628,192500,1333255310,17820,17820,17820,17820,0
|
|
20230628,192400,1333255310,17820,17820,17820,17820,0
|
|
20230628,192300,1333255310,17820,17820,17820,17820,0
|
|
20230628,192200,1333255310,17820,17820,17820,17820,0
|
|
20230628,192100,1333255310,17820,17820,17820,17820,797
|
|
20230628,192000,1333255310,17820,17820,17820,17820,0
|
|
20230628,191900,1333255310,17820,17820,17820,17820,0
|
|
20230628,191800,1333255310,17820,17820,17820,17820,0
|
|
20230628,191700,1333255310,17820,17820,17820,17820,0
|
|
20230628,191600,1333255310,17820,17820,17820,17820,0
|
|
20230628,191500,1333255310,17820,17820,17820,17820,0
|
|
20230628,191400,1333255310,17820,17820,17820,17820,0
|
|
20230628,191300,1333255310,17820,17820,17820,17820,0
|
|
20230628,191200,1333255310,17820,17820,17820,17820,0
|
|
20230628,191100,1333255310,17820,17820,17820,17820,0
|
|
20230628,191000,1333255310,17820,17820,17820,17820,0
|
|
20230628,190900,1333255310,17820,17820,17820,17820,0
|
|
20230628,190800,1333255310,17820,17820,17820,17820,0
|
|
20230628,190700,1333255310,17820,17820,17820,17820,0
|
|
20230628,190600,1333255310,17820,17820,17820,17820,0
|
|
20230628,190500,1333255310,17820,17820,17820,17820,0
|
|
20230628,190400,1333255310,17820,17820,17820,17820,0
|
|
20230628,190300,1333255310,17820,17820,17820,17820,0
|
|
20230628,190200,1333255310,17820,17820,17820,17820,0
|
|
20230628,190100,1333255310,17820,17820,17820,17820,0
|
|
20230628,190000,1333255310,17820,17820,17820,17820,0
|
|
20230628,185900,1333255310,17820,17820,17820,17820,0
|
|
20230628,185800,1333255310,17820,17820,17820,17820,0
|
|
20230628,185700,1333255310,17820,17820,17820,17820,0
|
|
20230628,185600,1333255310,17820,17820,17820,17820,0
|
|
20230628,185500,1333255310,17820,17820,17820,17820,0
|
|
20230628,185400,1333255310,17820,17820,17820,17820,0
|
|
20230628,185300,1333255310,17820,17820,17820,17820,0
|
|
20230628,185200,1333255310,17820,17820,17820,17820,0
|
|
20230628,185100,1333255310,17820,17820,17820,17820,797
|
|
20230628,185000,1333255310,17820,17820,17820,17820,0
|
|
20230628,184900,1333255310,17820,17820,17820,17820,0
|
|
20230628,184800,1333255310,17820,17820,17820,17820,0
|
|
20230628,184700,1333255310,17820,17820,17820,17820,0
|
|
20230628,184600,1333255310,17820,17820,17820,17820,0
|
|
20230628,184500,1333255310,17820,17820,17820,17820,0
|
|
20230628,184400,1333255310,17820,17820,17820,17820,0
|
|
20230628,184300,1333255310,17820,17820,17820,17820,0
|
|
20230628,184200,1333255310,17820,17820,17820,17820,0
|
|
20230628,184100,1333255310,17820,17820,17820,17820,0
|
|
20230628,184000,1333255310,17820,17820,17820,17820,0
|
|
20230628,183900,1333255310,17820,17820,17820,17820,0
|
|
20230628,183800,1333255310,17820,17820,17820,17820,0
|
|
20230628,183700,1333255310,17820,17820,17820,17820,0
|
|
20230628,183600,1333255310,17820,17820,17820,17820,0
|
|
20230628,183500,1333255310,17820,17820,17820,17820,0
|
|
20230628,183400,1333255310,17820,17820,17820,17820,0
|
|
20230628,183300,1333255310,17820,17820,17820,17820,0
|
|
20230628,183200,1333255310,17820,17820,17820,17820,0
|
|
20230628,183100,1333255310,17820,17820,17820,17820,0
|
|
20230628,183000,1333255310,17820,17820,17820,17820,0
|
|
20230628,182900,1333255310,17820,17820,17820,17820,0
|
|
20230628,182800,1333255310,17820,17820,17820,17820,0
|
|
20230628,182700,1333255310,17820,17820,17820,17820,0
|
|
20230628,182600,1333255310,17820,17820,17820,17820,0
|
|
20230628,182500,1333255310,17820,17820,17820,17820,0
|
|
20230628,182400,1333255310,17820,17820,17820,17820,0
|
|
20230628,182300,1333255310,17820,17820,17820,17820,0
|
|
20230628,182200,1333255310,17820,17820,17820,17820,0
|
|
20230628,182100,1333255310,17820,17820,17820,17820,797
|
|
20230628,182000,1333255310,17820,17820,17820,17820,0
|
|
20230628,181900,1333255310,17820,17820,17820,17820,0
|
|
20230628,181800,1333255310,17820,17820,17820,17820,0
|
|
20230628,181700,1333255310,17820,17820,17820,17820,0
|
|
20230628,181600,1333255310,17820,17820,17820,17820,0
|
|
20230628,181500,1333255310,17820,17820,17820,17820,0
|
|
20230628,181400,1333255310,17820,17820,17820,17820,0
|
|
20230628,181300,1333255310,17820,17820,17820,17820,0
|
|
20230628,181200,1333255310,17820,17820,17820,17820,0
|
|
20230628,181100,1333255310,17820,17820,17820,17820,0
|
|
20230628,181000,1333255310,17820,17820,17820,17820,0
|
|
20230628,180900,1333255310,17820,17820,17820,17820,0
|
|
20230628,180800,1333255310,17820,17820,17820,17820,0
|
|
20230628,180700,1333255310,17820,17820,17820,17820,0
|
|
20230628,180600,1333255310,17820,17820,17820,17820,0
|
|
20230628,180500,1333255310,17820,17820,17820,17820,0
|
|
20230628,180400,1333255310,17820,17820,17820,17820,0
|
|
20230628,180300,1333255310,17820,17820,17820,17820,0
|
|
20230628,180200,1333255310,17820,17820,17820,17820,0
|
|
20230628,180100,1333255310,17820,17820,17820,17820,0
|
|
20230628,180000,1333255310,17820,17820,17820,17820,0
|
|
20230628,175900,1333255310,17820,17820,17820,17820,0
|
|
20230628,175800,1333255310,17820,17820,17820,17820,0
|
|
20230628,175700,1333255310,17820,17820,17820,17820,0
|
|
20230628,175600,1333255310,17820,17820,17820,17820,0
|
|
20230628,175500,1333255310,17820,17820,17820,17820,0
|
|
20230628,175400,1333255310,17820,17820,17820,17820,0
|
|
20230628,175300,1333255310,17820,17820,17820,17820,0
|
|
20230628,175200,1333255310,17820,17820,17820,17820,0
|
|
20230628,175100,1333255310,17820,17820,17820,17820,797
|
|
20230628,175000,1333255310,17820,17820,17820,17820,0
|
|
20230628,174900,1333255310,17820,17820,17820,17820,0
|
|
20230628,174800,1333255310,17820,17820,17820,17820,0
|
|
20230628,174700,1333255310,17820,17820,17820,17820,0
|
|
20230628,174600,1333255310,17820,17820,17820,17820,0
|
|
20230628,174500,1333255310,17820,17820,17820,17820,0
|
|
20230628,174400,1333255310,17820,17820,17820,17820,0
|
|
20230628,174300,1333255310,17820,17820,17820,17820,0
|
|
20230628,174200,1333255310,17820,17820,17820,17820,0
|
|
20230628,174100,1333255310,17820,17820,17820,17820,0
|
|
20230628,174000,1333255310,17820,17820,17820,17820,0
|
|
20230628,173900,1333255310,17820,17820,17820,17820,0
|
|
20230628,173800,1333255310,17820,17820,17820,17820,0
|
|
20230628,173700,1333255310,17820,17820,17820,17820,0
|
|
20230628,173600,1333255310,17820,17820,17820,17820,0
|
|
20230628,173500,1333255310,17820,17820,17820,17820,0
|
|
20230628,173400,1333255310,17820,17820,17820,17820,0
|
|
20230628,173300,1333255310,17820,17820,17820,17820,0
|
|
20230628,173200,1333255310,17820,17820,17820,17820,0
|
|
20230628,173100,1333255310,17820,17820,17820,17820,0
|
|
20230628,173000,1333255310,17820,17820,17820,17820,0
|
|
20230628,172900,1333255310,17820,17820,17820,17820,0
|
|
20230628,172800,1333255310,17820,17820,17820,17820,0
|
|
20230628,172700,1333255310,17820,17820,17820,17820,0
|
|
20230628,172600,1333255310,17820,17820,17820,17820,0
|
|
20230628,172500,1333255310,17820,17820,17820,17820,0
|
|
20230628,172400,1333255310,17820,17820,17820,17820,0
|
|
20230628,172300,1333255310,17820,17820,17820,17820,0
|
|
20230628,172200,1333255310,17820,17820,17820,17820,0
|
|
20230628,172100,1333255310,17820,17820,17820,17820,797
|
|
20230628,172000,1333255310,17820,17820,17820,17820,0
|
|
20230628,171900,1333255310,17820,17820,17820,17820,0
|
|
20230628,171800,1333255310,17820,17820,17820,17820,0
|
|
20230628,171700,1333255310,17820,17820,17820,17820,0
|
|
20230628,171600,1333255310,17820,17820,17820,17820,0
|
|
20230628,171500,1333255310,17820,17820,17820,17820,0
|
|
20230628,171400,1333255310,17820,17820,17820,17820,0
|
|
20230628,171300,1333255310,17820,17820,17820,17820,0
|
|
20230628,171200,1333255310,17820,17820,17820,17820,0
|
|
20230628,171100,1333255310,17820,17820,17820,17820,0
|
|
20230628,171000,1333255310,17820,17820,17820,17820,0
|
|
20230628,170900,1333255310,17820,17820,17820,17820,0
|
|
20230628,170800,1333255310,17820,17820,17820,17820,0
|
|
20230628,170700,1333255310,17820,17820,17820,17820,0
|
|
20230628,170600,1333255310,17820,17820,17820,17820,0
|
|
20230628,170500,1333255310,17820,17820,17820,17820,0
|
|
20230628,170400,1333255310,17820,17820,17820,17820,0
|
|
20230628,170300,1333255310,17820,17820,17820,17820,0
|
|
20230628,170200,1333255310,17820,17820,17820,17820,0
|
|
20230628,170100,1333255310,17820,17820,17820,17820,0
|
|
20230628,170000,1333255310,17820,17820,17820,17820,0
|
|
20230628,165900,1333255310,17820,17820,17820,17820,0
|
|
20230628,165800,1333255310,17820,17820,17820,17820,0
|
|
20230628,165700,1333255310,17820,17820,17820,17820,0
|
|
20230628,165600,1333255310,17820,17820,17820,17820,0
|
|
20230628,165500,1333255310,17820,17820,17820,17820,0
|
|
20230628,165400,1333255310,17820,17820,17820,17820,0
|
|
20230628,165300,1333255310,17820,17820,17820,17820,0
|
|
20230628,165200,1333255310,17820,17820,17820,17820,0
|
|
20230628,165100,1333255310,17820,17820,17820,17820,797
|
|
20230628,165000,1333255310,17820,17820,17820,17820,0
|
|
20230628,164900,1333255310,17820,17820,17820,17820,0
|
|
20230628,164800,1333255310,17820,17820,17820,17820,0
|
|
20230628,164700,1333255310,17820,17820,17820,17820,0
|
|
20230628,164600,1333255310,17820,17820,17820,17820,0
|
|
20230628,164500,1333255310,17820,17820,17820,17820,0
|
|
20230628,164400,1333255310,17820,17820,17820,17820,0
|
|
20230628,164300,1333255310,17820,17820,17820,17820,0
|
|
20230628,164200,1333255310,17820,17820,17820,17820,0
|
|
20230628,164100,1333255310,17820,17820,17820,17820,0
|
|
20230628,164000,1333255310,17820,17820,17820,17820,0
|
|
20230628,163900,1333255310,17820,17820,17820,17820,0
|
|
20230628,163800,1333255310,17820,17820,17820,17820,0
|
|
20230628,163700,1333255310,17820,17820,17820,17820,0
|
|
20230628,163600,1333255310,17820,17820,17820,17820,0
|
|
20230628,163500,1333255310,17820,17820,17820,17820,0
|
|
20230628,163400,1333255310,17820,17820,17820,17820,0
|
|
20230628,163300,1333255310,17820,17820,17820,17820,0
|
|
20230628,163200,1333255310,17820,17820,17820,17820,0
|
|
20230628,163100,1333255310,17820,17820,17820,17820,0
|
|
20230628,163000,1333255310,17820,17820,17820,17820,0
|
|
20230628,162900,1333255310,17820,17820,17820,17820,0
|
|
20230628,162800,1333255310,17820,17820,17820,17820,0
|
|
20230628,162700,1333255310,17820,17820,17820,17820,0
|
|
20230628,162600,1333255310,17820,17820,17820,17820,0
|
|
20230628,162500,1333255310,17820,17820,17820,17820,0
|
|
20230628,162400,1333255310,17820,17820,17820,17820,0
|
|
20230628,162300,1333255310,17820,17820,17820,17820,0
|
|
20230628,162200,1333255310,17820,17820,17820,17820,0
|
|
20230628,162100,1333255310,17820,17820,17820,17820,797
|
|
20230628,162000,1333255310,17820,17820,17820,17820,0
|
|
20230628,161900,1333255310,17820,17820,17820,17820,0
|
|
20230628,161800,1333255310,17820,17820,17820,17820,0
|
|
20230628,161700,1333255310,17820,17820,17820,17820,0
|
|
20230628,161600,1333255310,17820,17820,17820,17820,0
|
|
20230628,161500,1333255310,17820,17820,17820,17820,0
|
|
20230628,161400,1333255310,17820,17820,17820,17820,0
|
|
20230628,161300,1333255310,17820,17820,17820,17820,0
|
|
20230628,161200,1333255310,17820,17820,17820,17820,0
|
|
20230628,161100,1333255310,17820,17820,17820,17820,0
|
|
20230628,161000,1333255310,17820,17820,17820,17820,0
|
|
20230628,160900,1333255310,17820,17820,17820,17820,0
|
|
20230628,160800,1333255310,17820,17820,17820,17820,0
|
|
20230628,160700,1333255310,17820,17820,17820,17820,0
|
|
20230628,160600,1333255310,17820,17820,17820,17820,0
|
|
20230628,160500,1333255310,17820,17820,17820,17820,0
|
|
20230628,160400,1333255310,17820,17820,17820,17820,0
|
|
20230628,160300,1333255310,17820,17820,17820,17820,0
|
|
20230628,160200,1333255310,17820,17820,17820,17820,0
|
|
20230628,160100,1333255310,17820,17820,17820,17820,0
|
|
20230628,160000,1333255310,17820,17820,17820,17820,0
|
|
20230628,155900,1333255310,17820,17820,17820,17820,0
|
|
20230628,155800,1333255310,17820,17820,17820,17820,0
|
|
20230628,155700,1333255310,17820,17820,17820,17820,0
|
|
20230628,155600,1333255310,17820,17820,17820,17820,0
|
|
20230628,155500,1333255310,17820,17820,17820,17820,0
|
|
20230628,155400,1333255310,17820,17820,17820,17820,0
|
|
20230628,155300,1333255310,17820,17820,17820,17820,0
|
|
20230628,155200,1333255310,17820,17820,17820,17820,0
|
|
20230628,155100,1333255310,17820,17820,17820,17820,797
|
|
20230628,155000,1333255310,17820,17820,17820,17820,0
|
|
20230628,154900,1333255310,17820,17820,17820,17820,0
|
|
20230628,154800,1333255310,17820,17820,17820,17820,0
|
|
20230628,154700,1333255310,17820,17820,17820,17820,0
|
|
20230628,154600,1333255310,17820,17820,17820,17820,0
|
|
20230628,154500,1333255310,17820,17820,17820,17820,0
|
|
20230628,154400,1333255310,17820,17820,17820,17820,0
|
|
20230628,154300,1333255310,17820,17820,17820,17820,0
|
|
20230628,154200,1333255310,17820,17820,17820,17820,0
|
|
20230628,154100,1333255310,17820,17820,17820,17820,0
|
|
20230628,154000,1333255310,17820,17820,17820,17820,0
|
|
20230628,153900,1333255310,17820,17820,17820,17820,0
|
|
20230628,153800,1333255310,17820,17820,17820,17820,0
|
|
20230628,153700,1333255310,17820,17820,17820,17820,0
|
|
20230628,153600,1333255310,17820,17820,17820,17820,0
|
|
20230628,153500,1333255310,17820,17820,17820,17820,0
|
|
20230628,153400,1333255310,17820,17820,17820,17820,0
|
|
20230628,153300,1333255310,17820,17820,17820,17820,0
|
|
20230628,153200,1333255310,17820,17820,17820,17820,0
|
|
20230628,153100,1333255310,17820,17820,17820,17820,0
|
|
20230628,153000,1333255310,17820,17820,17820,17820,797
|
|
20230628,152900,1319052770,17760,17760,17760,17760,0
|
|
20230628,152800,1319052770,17760,17760,17760,17760,0
|
|
20230628,152700,1319052770,17760,17760,17760,17760,0
|
|
20230628,152600,1319052770,17760,17760,17760,17760,0
|
|
20230628,152500,1319052770,17760,17760,17760,17760,0
|
|
20230628,152400,1319052770,17760,17760,17760,17760,0
|
|
20230628,152300,1319052770,17760,17760,17760,17760,0
|
|
20230628,152200,1319052770,17760,17760,17760,17760,0
|
|
20230628,152100,1319052770,17760,17760,17760,17760,0
|
|
20230628,152000,1319052770,17760,17760,17760,17760,0
|
|
20230628,151900,1319052770,17760,17760,17760,17760,22
|
|
20230628,151800,1318662050,17700,17700,17700,17700,0
|
|
20230628,151700,1318662050,17700,17700,17760,17700,138
|
|
20230628,151600,1316218070,17760,17710,17760,17710,120
|
|
20230628,151500,1314092570,17710,17710,17710,17710,72
|
|
20230628,151400,1312817450,17710,17710,17710,17710,93
|
|
20230628,151300,1311170420,17710,17720,17720,17710,349
|
|
20230628,151200,1304986660,17710,17710,17710,17710,336
|
|
20230628,151100,1299036100,17720,17710,17720,17710,77
|
|
20230628,151000,1297672390,17720,17720,17720,17720,1
|
|
20230628,150900,1297654670,17720,17720,17720,17710,130
|
|
20230628,150800,1295352000,17720,17720,17720,17720,84
|
|
20230628,150700,1293863520,17720,17720,17720,17720,25
|
|
20230628,150600,1293420520,17730,17730,17730,17730,167
|
|
20230628,150500,1290459610,17750,17750,17750,17750,0
|
|
20230628,150400,1290459610,17750,17740,17750,17740,38
|
|
20230628,150300,1289785480,17710,17710,17710,17710,6
|
|
20230628,150200,1289679220,17710,17710,17710,17710,307
|
|
20230628,150100,1284242250,17710,17710,17710,17710,36
|
|
20230628,150000,1283604690,17710,17710,17710,17700,361
|
|
20230628,145900,1277211820,17750,17710,17750,17700,118
|
|
20230628,145800,1275120370,17760,17700,17760,17700,249
|
|
20230628,145700,1270707840,17700,17700,17700,17700,203
|
|
20230628,145600,1267114740,17700,17710,17710,17700,79
|
|
20230628,145500,1265715920,17710,17700,17710,17700,514
|
|
20230628,145400,1256618110,17710,17710,17710,17710,38
|
|
20230628,145300,1255945130,17710,17710,17730,17700,453
|
|
20230628,145200,1247922390,17710,17710,17710,17710,36
|
|
20230628,145100,1247284830,17710,17700,17720,17700,188
|
|
20230628,145000,1243954970,17700,17730,17730,17700,692
|
|
20230628,144900,1231704940,17750,17720,17750,17710,140
|
|
20230628,144800,1229223170,17720,17730,17730,17710,134
|
|
20230628,144700,1226849080,17770,17720,17770,17720,91
|
|
20230628,144600,1225233860,17720,17720,17720,17720,173
|
|
20230628,144500,1222168300,17710,17720,17720,17710,93
|
|
20230628,144400,1220521020,17710,17770,17770,17710,144
|
|
20230628,144300,1217967900,17720,17720,17720,17720,265
|
|
20230628,144200,1213272100,17720,17720,17720,17710,1135
|
|
20230628,144100,1193169740,17720,17740,17740,17720,567
|
|
20230628,144000,1183117740,17740,17730,17740,17730,138
|
|
20230628,143900,1180670360,17730,17740,17740,17730,63
|
|
20230628,143800,1179553340,17750,17740,17750,17740,123
|
|
20230628,143700,1177370770,17740,17740,17740,17740,100
|
|
20230628,143600,1175596770,17740,17750,17750,17740,93
|
|
20230628,143500,1173946470,17740,17740,17740,17740,60
|
|
20230628,143400,1172882070,17760,17740,17760,17730,160
|
|
20230628,143300,1170043510,17740,17740,17740,17740,220
|
|
20230628,143200,1166140710,17750,17770,17770,17750,141
|
|
20230628,143100,1163637450,17770,17760,17770,17760,237
|
|
20230628,143000,1159427510,17760,17770,17770,17760,68
|
|
20230628,142900,1158219160,17770,17770,17770,17770,93
|
|
20230628,142800,1156566550,17770,17770,17780,17740,209
|
|
20230628,142700,1152856810,17740,17740,17740,17740,0
|
|
20230628,142600,1152856810,17740,17740,17750,17740,200
|
|
20230628,142500,1149308730,17800,17800,17800,17800,48
|
|
20230628,142400,1148454330,17740,17740,17750,17740,214
|
|
20230628,142300,1144657920,17800,17760,17800,17760,122
|
|
20230628,142200,1142489240,17760,17760,17760,17760,52
|
|
20230628,142100,1141565720,17730,17750,17750,17720,780
|
|
20230628,142000,1127734960,17750,17740,17750,17740,76
|
|
20230628,141900,1126386070,17730,17750,17750,17730,294
|
|
20230628,141800,1121169700,17740,17750,17750,17740,96
|
|
20230628,141700,1119466090,17760,17740,17760,17740,237
|
|
20230628,141600,1115259770,17750,17760,17760,17750,195
|
|
20230628,141500,1111798420,17770,17780,17780,17770,59
|
|
20230628,141400,1110749890,17790,17790,17790,17790,0
|
|
20230628,141300,1110749890,17790,17730,17790,17730,124
|
|
20230628,141200,1108549750,17780,17730,17790,17730,67
|
|
20230628,141100,1107359210,17800,17740,17800,17740,41
|
|
20230628,141000,1106631570,17740,17800,17800,17740,109
|
|
20230628,140900,1104695030,17750,17730,17750,17730,385
|
|
20230628,140800,1097864630,17730,17730,17730,17730,180
|
|
20230628,140700,1094673230,17740,17750,17750,17740,92
|
|
20230628,140600,1093041110,17740,17740,17740,17740,187
|
|
20230628,140500,1089723730,17750,17770,17770,17750,2
|
|
20230628,140400,1089688210,17780,17750,17780,17750,174
|
|
20230628,140300,1086597840,17760,17760,17760,17760,35
|
|
20230628,140200,1085976240,17760,17760,17760,17760,158
|
|
20230628,140100,1083170160,17760,17760,17780,17760,178
|
|
20230628,140000,1080007920,17760,17760,17790,17760,61
|
|
20230628,135900,1078923180,17760,17760,17760,17750,312
|
|
20230628,135800,1073384810,17750,17750,17750,17750,0
|
|
20230628,135700,1073384810,17750,17790,17790,17750,356
|
|
20230628,135600,1067060100,17790,17800,17800,17790,38
|
|
20230628,135500,1066384060,17800,17790,17810,17790,94
|
|
20230628,135400,1064711160,17810,17800,17810,17800,78
|
|
20230628,135300,1063322340,17800,17790,17810,17790,219
|
|
20230628,135200,1059425800,17790,17810,17810,17790,79
|
|
20230628,135100,1058019920,17820,17820,17820,17820,31
|
|
20230628,135000,1057467500,17810,17820,17820,17810,223
|
|
20230628,134900,1053495170,17820,17840,17840,17820,3
|
|
20230628,134800,1053441690,17850,17830,17850,17810,308
|
|
20230628,134700,1047950470,17810,17810,17810,17810,37
|
|
20230628,134600,1047291500,17810,17800,17810,17790,233
|
|
20230628,134500,1043143890,17810,17810,17810,17810,25
|
|
20230628,134400,1042698640,17810,17820,17820,17810,55
|
|
20230628,134300,1041718820,17810,17840,17840,17800,268
|
|
20230628,134200,1036945960,17850,17820,17850,17820,200
|
|
20230628,134100,1033380820,17800,17810,17820,17800,433
|
|
20230628,134000,1025668700,17820,17820,17820,17820,26
|
|
20230628,133900,1025205380,17830,17800,17840,17800,153
|
|
20230628,133800,1022480360,17790,17800,17800,17790,140
|
|
20230628,133700,1019989290,17790,17800,17800,17790,112
|
|
20230628,133600,1017996660,17800,17790,17800,17790,217
|
|
20230628,133500,1014135740,17790,17790,17790,17790,12
|
|
20230628,133400,1013922260,17790,17790,17790,17790,80
|
|
20230628,133300,1012499060,17820,17820,17820,17820,49
|
|
20230628,133200,1011625880,17760,17760,17760,17760,97
|
|
20230628,133100,1009903160,17800,17770,17800,17760,216
|
|
20230628,133000,1006063550,17760,17770,17770,17760,169
|
|
20230628,132900,1003061170,17780,17780,17780,17780,120
|
|
20230628,132800,1000927570,17780,17790,17790,17780,113
|
|
20230628,132700,998917860,17770,17760,17770,17760,184
|
|
20230628,132600,995648960,17760,17770,17770,17760,150
|
|
20230628,132500,992984210,17780,17790,17790,17770,78
|
|
20230628,132400,991597890,17790,17780,17790,17770,297
|
|
20230628,132300,986317910,17770,17770,17780,17770,239
|
|
20230628,132200,982070860,17780,17780,17790,17780,229
|
|
20230628,132100,977999220,17790,17800,17800,17790,86
|
|
20230628,132000,976469260,17790,17800,17800,17790,149
|
|
20230628,131900,973818530,17800,17790,17800,17790,126
|
|
20230628,131800,971576970,17790,17760,17800,17760,367
|
|
20230628,131700,965051080,17760,17750,17760,17750,657
|
|
20230628,131600,953388040,17760,17750,17760,17750,49
|
|
20230628,131500,952518270,17760,17760,17760,17760,4
|
|
20230628,131400,952447230,17750,17740,17750,17730,420
|
|
20230628,131300,944996490,17740,17740,17740,17740,4
|
|
20230628,131200,944925530,17740,17760,17760,17740,174
|
|
20230628,131100,941838180,17760,17760,17760,17750,64
|
|
20230628,131000,940702110,17760,17760,17760,17760,121
|
|
20230628,130900,938553150,17770,17780,17780,17770,32
|
|
20230628,130800,937984210,17770,17780,17780,17770,146
|
|
20230628,130700,935388340,17790,17770,17790,17770,102
|
|
20230628,130600,933575300,17790,17790,17790,17790,11
|
|
20230628,130500,933379610,17730,17730,17730,17720,280
|
|
20230628,130400,928416140,17720,17710,17720,17710,717
|
|
20230628,130300,915716260,17720,17720,17720,17710,769
|
|
20230628,130200,902091450,17720,17730,17730,17720,115
|
|
20230628,130100,900053430,17720,17740,17740,17720,730
|
|
20230628,130000,887115230,17740,17750,17750,17740,102
|
|
20230628,125900,885305660,17750,17750,17750,17740,541
|
|
20230628,125800,875707630,17750,17750,17750,17750,301
|
|
20230628,125700,870364880,17760,17750,17760,17750,91
|
|
20230628,125600,868749590,17750,17760,17760,17750,53
|
|
20230628,125500,867808680,17750,17770,17770,17750,336
|
|
20230628,125400,861842070,17760,17770,17770,17760,104
|
|
20230628,125300,859994960,17760,17770,17770,17760,248
|
|
20230628,125200,855590360,17770,17780,17780,17770,51
|
|
20230628,125100,854684080,17780,17780,17780,17780,2
|
|
20230628,125000,854648520,17780,17790,17790,17780,85
|
|
20230628,124900,853137000,17790,17790,17790,17790,65
|
|
20230628,124800,851980650,17800,17810,17810,17800,270
|
|
20230628,124700,847174630,17810,17820,17820,17810,31
|
|
20230628,124600,846622500,17810,17820,17820,17810,186
|
|
20230628,124500,843308390,17820,17820,17820,17820,0
|
|
20230628,124400,843308390,17820,17850,17850,17820,513
|
|
20230628,124300,834164490,17850,17860,17860,17850,21
|
|
20230628,124200,833789590,17830,17830,17830,17830,80
|
|
20230628,124100,832363190,17830,17820,17830,17820,150
|
|
20230628,124000,829690170,17830,17830,17830,17830,17
|
|
20230628,123900,829387060,17830,17820,17830,17820,203
|
|
20230628,123800,825769570,17820,17810,17820,17810,53
|
|
20230628,123700,824825570,17810,17810,17810,17810,249
|
|
20230628,123600,820390880,17800,17810,17810,17800,147
|
|
20230628,123500,817774060,17800,17800,17810,17800,142
|
|
20230628,123400,815246440,17800,17810,17810,17800,53
|
|
20230628,123300,814302920,17810,17800,17810,17800,72
|
|
20230628,123200,813021300,17810,17800,17810,17800,108
|
|
20230628,123100,811098880,17800,17810,17810,17800,16
|
|
20230628,123000,810814040,17830,17830,17830,17830,2
|
|
20230628,122900,810778380,17750,17750,17750,17750,229
|
|
20230628,122800,806713630,17740,17740,17740,17740,82
|
|
20230628,122700,805258950,17740,17740,17740,17740,58
|
|
20230628,122600,804230030,17750,17750,17750,17750,56
|
|
20230628,122500,803236030,17750,17760,17760,17740,160
|
|
20230628,122400,800396080,17760,17760,17760,17750,96
|
|
20230628,122300,798691760,17750,17750,17750,17750,112
|
|
20230628,122200,796703760,17750,17750,17750,17750,257
|
|
20230628,122100,792142010,17750,17750,17750,17750,37
|
|
20230628,122000,791485260,17760,17760,17760,17750,77
|
|
20230628,121900,790118450,17750,17760,17770,17750,218
|
|
20230628,121800,786247650,17770,17770,17770,17770,2
|
|
20230628,121700,786212110,17770,17770,17770,17760,305
|
|
20230628,121600,780794150,17770,17770,17770,17770,45
|
|
20230628,121500,779994500,17770,17780,17780,17770,29
|
|
20230628,121400,779479120,17780,17780,17780,17770,190
|
|
20230628,121300,776101850,17780,17790,17790,17780,45
|
|
20230628,121200,775301670,17790,17800,17800,17780,139
|
|
20230628,121100,772829260,17790,17800,17800,17790,141
|
|
20230628,121000,770320800,17800,17790,17800,17790,85
|
|
20230628,120900,768808580,17800,17800,17810,17800,75
|
|
20230628,120800,767473350,17790,17800,17800,17790,207
|
|
20230628,120700,763789610,17820,17820,17820,17820,21
|
|
20230628,120600,763415390,17820,17830,17830,17820,6
|
|
20230628,120500,763308420,17830,17830,17830,17830,81
|
|
20230628,120400,761864190,17850,17860,17860,17850,57
|
|
20230628,120300,760846720,17860,17790,17860,17790,161
|
|
20230628,120200,757982460,17790,17800,17800,17790,37
|
|
20230628,120100,757324130,17790,17790,17790,17790,112
|
|
20230628,120000,755331650,17790,17780,17790,17780,235
|
|
20230628,115900,751153310,17790,17780,17790,17780,41
|
|
20230628,115800,750424290,17790,17790,17790,17780,249
|
|
20230628,115700,745996190,17790,17790,17790,17780,58
|
|
20230628,115600,744964740,17800,17800,17800,17800,136
|
|
20230628,115500,742543940,17800,17800,17810,17790,576
|
|
20230628,115400,732291480,17810,17810,17810,17810,398
|
|
20230628,115300,725203100,17820,17850,17850,17820,678
|
|
20230628,115200,713108690,17860,17860,17860,17850,107
|
|
20230628,115100,711198060,17870,17870,17870,17870,33
|
|
20230628,115000,710608350,17870,17870,17870,17860,93
|
|
20230628,114900,708946960,17870,17860,17870,17850,157
|
|
20230628,114800,706143660,17860,17870,17870,17860,11
|
|
20230628,114700,705947190,17860,17850,17860,17850,209
|
|
20230628,114600,702215610,17850,17860,17860,17850,114
|
|
20230628,114500,700180500,17860,17860,17860,17860,74
|
|
20230628,114400,698858860,17860,17860,17860,17860,52
|
|
20230628,114300,697930140,17850,17860,17870,17850,133
|
|
20230628,114200,695554980,17860,17860,17860,17860,165
|
|
20230628,114100,692608080,17860,17890,17890,17860,308
|
|
20230628,114000,687106250,17890,17880,17890,17870,101
|
|
20230628,113900,685300690,17890,17920,17920,17890,596
|
|
20230628,113800,674630340,17920,17930,17930,17920,158
|
|
20230628,113700,671798610,17920,17920,17920,17920,254
|
|
20230628,113600,667246930,17920,17930,17930,17920,143
|
|
20230628,113500,664683670,17920,17950,17950,17920,695
|
|
20230628,113400,652220880,17960,18000,18000,17960,1150
|
|
20230628,113300,631543400,18010,18000,18010,18000,149
|
|
20230628,113200,628861300,18000,18000,18000,18000,0
|
|
20230628,113100,628861300,18000,18020,18020,18000,383
|
|
20230628,113000,621965770,18020,18030,18030,18020,50
|
|
20230628,112900,621064680,18030,18040,18040,18030,41
|
|
20230628,112800,620325440,18050,18080,18080,18050,1720
|
|
20230628,112700,589262740,18080,18080,18080,18080,93
|
|
20230628,112600,587581300,18080,18080,18080,18080,50
|
|
20230628,112500,586677300,18100,18100,18100,18100,100
|
|
20230628,112400,584867300,18110,18110,18110,18110,1
|
|
20230628,112300,584849190,18120,18090,18120,18090,14
|
|
20230628,112200,584595900,18090,18090,18090,18080,136
|
|
20230628,112100,582136210,18090,18080,18090,18080,205
|
|
20230628,112000,578428320,18080,18080,18080,18080,0
|
|
20230628,111900,578428320,18080,18080,18080,18080,130
|
|
20230628,111800,576077920,18080,18080,18080,18080,0
|
|
20230628,111700,576077920,18080,18080,18080,18080,15
|
|
20230628,111600,575806720,18080,18080,18080,18080,0
|
|
20230628,111500,575806720,18080,18080,18080,18080,0
|
|
20230628,111400,575806720,18080,18080,18080,18080,116
|
|
20230628,111300,573709440,18090,18150,18150,18090,297
|
|
20230628,111200,568325730,18150,18150,18150,18150,5
|
|
20230628,111100,568234980,18090,18090,18090,18090,0
|
|
20230628,111000,568234980,18090,18090,18090,18090,0
|
|
20230628,110900,568234980,18090,18090,18090,18090,51
|
|
20230628,110800,567312390,18090,18090,18090,18090,20
|
|
20230628,110700,566950590,18080,18080,18080,18080,0
|
|
20230628,110600,566950590,18080,18080,18080,18080,0
|
|
20230628,110500,566950590,18080,18080,18080,18080,0
|
|
20230628,110400,566950590,18080,18080,18080,18080,50
|
|
20230628,110300,566046590,18080,18080,18080,18080,3
|
|
20230628,110200,565992350,18080,18080,18080,18080,0
|
|
20230628,110100,565992350,18080,18100,18100,18080,273
|
|
20230628,110000,561054220,18100,18150,18150,18100,12
|
|
20230628,105900,560836620,18150,18150,18150,18150,10
|
|
20230628,105800,560655120,18150,18150,18150,18150,10
|
|
20230628,105700,560473620,18150,18100,18150,18100,23
|
|
20230628,105600,560057070,18110,18110,18110,18110,3
|
|
20230628,105500,560002740,18110,18090,18110,18090,47
|
|
20230628,105400,559152390,18100,18100,18100,18100,66
|
|
20230628,105300,557957790,18100,18100,18100,18080,408
|
|
20230628,105200,550577130,18090,18100,18100,18090,259
|
|
20230628,105100,545890800,18110,18120,18120,18110,146
|
|
20230628,105000,543246640,18120,18160,18160,18120,25
|
|
20230628,104900,542793440,18120,18130,18130,18120,191
|
|
20230628,104800,539332260,18130,18150,18160,18130,444
|
|
20230628,104700,531279350,18160,18170,18170,18160,214
|
|
20230628,104600,527392990,18170,18170,18180,18170,11
|
|
20230628,104500,527193060,18180,18180,18180,18180,5
|
|
20230628,104400,527102160,18180,18180,18180,18180,0
|
|
20230628,104300,527102160,18180,18180,18180,18180,6
|
|
20230628,104200,526993080,18160,18190,18190,18160,105
|
|
20230628,104100,525085450,18200,18200,18200,18200,6
|
|
20230628,104000,524976250,18200,18200,18200,18200,17
|
|
20230628,103900,524666850,18200,18170,18200,18170,46
|
|
20230628,103800,523830850,18170,18170,18200,18170,127
|
|
20230628,103700,521523080,18200,18210,18210,18200,171
|
|
20230628,103600,518409620,18210,18210,18210,18210,0
|
|
20230628,103500,518409620,18210,18220,18220,18200,140
|
|
20230628,103400,515860620,18250,18250,18250,18230,811
|
|
20230628,103300,501070760,18260,18270,18270,18250,208
|
|
20230628,103200,497272630,18290,18280,18290,18280,200
|
|
20230628,103100,493614830,18290,18160,18290,18160,333
|
|
20230628,103000,487563350,18150,18110,18200,18110,2964
|
|
20230628,102900,433785120,18100,18100,18100,18100,288
|
|
20230628,102800,428572320,18100,18100,18100,18100,201
|
|
20230628,102700,424934220,18100,18100,18100,18080,135
|
|
20230628,102600,422492670,18090,18120,18120,18090,272
|
|
20230628,102500,417567340,18120,18110,18140,18110,1166
|
|
20230628,102400,396432650,18120,18070,18120,18070,1337
|
|
20230628,102300,372258240,18070,18070,18070,18070,39
|
|
20230628,102200,371553510,18060,18060,18070,18060,10
|
|
20230628,102100,371372850,18070,18070,18070,18070,17
|
|
20230628,102000,371065660,18080,18070,18080,18070,64
|
|
20230628,101900,369909130,18070,18070,18070,18070,6
|
|
20230628,101800,369800710,18060,18060,18070,18060,81
|
|
20230628,101700,368337300,18070,18070,18070,18070,308
|
|
20230628,101600,362771740,18070,18060,18070,18060,97
|
|
20230628,101500,361019860,18070,18080,18080,18070,114
|
|
20230628,101400,358958820,18080,18060,18080,18060,520
|
|
20230628,101300,349558740,18060,18060,18060,18060,30
|
|
20230628,101200,349016940,18060,18030,18060,18030,1095
|
|
20230628,101100,329265220,18040,18020,18040,18020,604
|
|
20230628,101000,318377720,17970,18020,18020,17970,7
|
|
20230628,100900,318251630,17960,18010,18020,17960,1286
|
|
20230628,100800,295090340,18010,18000,18010,18000,21
|
|
20230628,100700,294712240,18000,17980,18000,17980,105
|
|
20230628,100600,292822340,17990,17980,17990,17980,404
|
|
20230628,100500,285558290,17980,17980,17980,17980,78
|
|
20230628,100400,284155850,17980,17980,17980,17980,53
|
|
20230628,100300,283202910,17980,17980,17980,17980,11
|
|
20230628,100200,283005130,17980,17980,17980,17980,10
|
|
20230628,100100,282825330,17970,17960,17970,17960,18
|
|
20230628,100000,282501950,17980,17960,17980,17960,8
|
|
20230628,095900,282358130,17980,17990,17990,17950,303
|
|
20230628,095800,276913890,17990,18030,18030,17990,113
|
|
20230628,095700,274880780,18030,18000,18030,18000,101
|
|
20230628,095600,273059780,18030,18010,18030,18000,386
|
|
20230628,095500,266105140,18030,18030,18030,18030,17
|
|
20230628,095400,265798630,18010,18010,18010,18010,4
|
|
20230628,095300,265726590,18030,18000,18030,18000,14
|
|
20230628,095200,265474410,18000,18030,18030,18000,7
|
|
20230628,095100,265348260,18040,18040,18040,18040,66
|
|
20230628,095000,264157620,18000,18000,18000,18000,8
|
|
20230628,094900,264013620,18000,17980,18000,17980,13
|
|
20230628,094800,263779780,17980,17980,17980,17980,26
|
|
20230628,094700,263312300,17980,18050,18050,17980,149
|
|
20230628,094600,260628420,18070,18060,18070,18060,724
|
|
20230628,094500,247549790,18070,17980,18090,17980,2641
|
|
20230628,094400,199981450,17990,17930,17990,17930,588
|
|
20230628,094300,189419700,17930,17930,17930,17930,6
|
|
20230628,094200,189312120,17920,17920,17920,17920,1
|
|
20230628,094100,189294200,17930,17930,17930,17930,56
|
|
20230628,094000,188290120,17930,17940,17940,17930,65
|
|
20230628,093900,187124410,17940,17940,17940,17940,39
|
|
20230628,093800,186424750,17930,17930,17940,17930,28
|
|
20230628,093700,185922500,17930,17930,17930,17930,500
|
|
20230628,093600,176957500,17930,17930,17940,17930,150
|
|
20230628,093500,174267510,17940,17940,17940,17940,37
|
|
20230628,093400,173603730,17910,17910,17910,17910,31
|
|
20230628,093300,173048520,17910,17910,17910,17900,189
|
|
20230628,093200,169663630,17910,17920,17940,17910,1135
|
|
20230628,093100,149334590,17920,17950,17950,17920,54
|
|
20230628,093000,148366290,17940,17920,17940,17920,64
|
|
20230628,092900,147218810,17920,17910,17920,17900,285
|
|
20230628,092800,142115800,17900,17950,17950,17900,155
|
|
20230628,092700,139338050,17950,17950,17960,17950,312
|
|
20230628,092600,133737140,17940,17870,17940,17870,427
|
|
20230628,092500,126091860,17850,17820,17850,17820,46
|
|
20230628,092400,125271900,17820,17810,17820,17810,7
|
|
20230628,092300,125147170,17820,17820,17820,17820,6
|
|
20230628,092200,125040250,17820,17800,17820,17800,90
|
|
20230628,092100,123437850,17800,17850,17850,17800,53
|
|
20230628,092000,122492930,17880,17880,17890,17860,59
|
|
20230628,091900,121438130,17890,17900,17900,17890,62
|
|
20230628,091800,120328440,17900,17840,17900,17830,652
|
|
20230628,091700,108665200,17840,17830,17850,17830,24
|
|
20230628,091600,108237060,17830,17830,17830,17830,22
|
|
20230628,091500,107844800,17800,17810,17810,17800,68
|
|
20230628,091400,106634270,17810,17810,17810,17800,232
|
|
20230628,091300,102502650,17810,17810,17810,17810,5
|
|
20230628,091200,102413600,17810,17880,17880,17810,754
|
|
20230628,091100,88960180,17900,17900,17900,17900,1
|
|
20230628,091000,88942280,17900,17830,17900,17830,1678
|
|
20230628,090900,58974860,17830,17770,17840,17770,120
|
|
20230628,090800,56834760,17810,17850,17850,17810,290
|
|
20230628,090700,51660510,17850,17860,17860,17850,71
|
|
20230628,090600,50393110,17860,17770,17860,17770,246
|
|
20230628,090500,46019060,17720,17770,17770,17720,569
|
|
20230628,090400,35914810,17770,17850,17860,17770,629
|
|
20230628,090300,24692730,17860,17770,17860,17770,58
|
|
20230628,090200,23657100,17770,17800,17810,17770,191
|
|
20230628,090100,20259010,17780,17750,17780,17750,533
|
|
20230628,090000,10784310,17760,17780,17780,17760,243
|