690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202700,312096740,8570,8570,8570,8570,338
|
|
20230628,202600,312096740,8570,8570,8570,8570,0
|
|
20230628,202500,312096740,8570,8570,8570,8570,0
|
|
20230628,202400,312096740,8570,8570,8570,8570,0
|
|
20230628,202300,312096740,8570,8570,8570,8570,0
|
|
20230628,202200,312096740,8570,8570,8570,8570,0
|
|
20230628,202100,312096740,8570,8570,8570,8570,0
|
|
20230628,202000,312096740,8570,8570,8570,8570,0
|
|
20230628,201900,312096740,8570,8570,8570,8570,0
|
|
20230628,201800,312096740,8570,8570,8570,8570,0
|
|
20230628,201700,312096740,8570,8570,8570,8570,0
|
|
20230628,201600,312096740,8570,8570,8570,8570,0
|
|
20230628,201500,312096740,8570,8570,8570,8570,0
|
|
20230628,201400,312096740,8570,8570,8570,8570,0
|
|
20230628,201300,312096740,8570,8570,8570,8570,0
|
|
20230628,201200,312096740,8570,8570,8570,8570,0
|
|
20230628,201100,312096740,8570,8570,8570,8570,0
|
|
20230628,201000,312096740,8570,8570,8570,8570,0
|
|
20230628,200900,312096740,8570,8570,8570,8570,0
|
|
20230628,200800,312096740,8570,8570,8570,8570,0
|
|
20230628,200700,312096740,8570,8570,8570,8570,0
|
|
20230628,200600,312096740,8570,8570,8570,8570,0
|
|
20230628,200500,312096740,8570,8570,8570,8570,0
|
|
20230628,200400,312096740,8570,8570,8570,8570,0
|
|
20230628,200300,312096740,8570,8570,8570,8570,0
|
|
20230628,200200,312096740,8570,8570,8570,8570,0
|
|
20230628,200100,312096740,8570,8570,8570,8570,0
|
|
20230628,200000,312096740,8570,8570,8570,8570,0
|
|
20230628,195900,312096740,8570,8570,8570,8570,0
|
|
20230628,195800,312096740,8570,8570,8570,8570,0
|
|
20230628,195700,312096740,8570,8570,8570,8570,338
|
|
20230628,195600,312096740,8570,8570,8570,8570,0
|
|
20230628,195500,312096740,8570,8570,8570,8570,0
|
|
20230628,195400,312096740,8570,8570,8570,8570,0
|
|
20230628,195300,312096740,8570,8570,8570,8570,0
|
|
20230628,195200,312096740,8570,8570,8570,8570,0
|
|
20230628,195100,312096740,8570,8570,8570,8570,0
|
|
20230628,195000,312096740,8570,8570,8570,8570,0
|
|
20230628,194900,312096740,8570,8570,8570,8570,0
|
|
20230628,194800,312096740,8570,8570,8570,8570,0
|
|
20230628,194700,312096740,8570,8570,8570,8570,0
|
|
20230628,194600,312096740,8570,8570,8570,8570,0
|
|
20230628,194500,312096740,8570,8570,8570,8570,0
|
|
20230628,194400,312096740,8570,8570,8570,8570,0
|
|
20230628,194300,312096740,8570,8570,8570,8570,0
|
|
20230628,194200,312096740,8570,8570,8570,8570,0
|
|
20230628,194100,312096740,8570,8570,8570,8570,0
|
|
20230628,194000,312096740,8570,8570,8570,8570,0
|
|
20230628,193900,312096740,8570,8570,8570,8570,0
|
|
20230628,193800,312096740,8570,8570,8570,8570,0
|
|
20230628,193700,312096740,8570,8570,8570,8570,0
|
|
20230628,193600,312096740,8570,8570,8570,8570,0
|
|
20230628,193500,312096740,8570,8570,8570,8570,0
|
|
20230628,193400,312096740,8570,8570,8570,8570,0
|
|
20230628,193300,312096740,8570,8570,8570,8570,0
|
|
20230628,193200,312096740,8570,8570,8570,8570,0
|
|
20230628,193100,312096740,8570,8570,8570,8570,0
|
|
20230628,193000,312096740,8570,8570,8570,8570,0
|
|
20230628,192900,312096740,8570,8570,8570,8570,0
|
|
20230628,192800,312096740,8570,8570,8570,8570,0
|
|
20230628,192700,312096740,8570,8570,8570,8570,338
|
|
20230628,192600,312096740,8570,8570,8570,8570,0
|
|
20230628,192500,312096740,8570,8570,8570,8570,0
|
|
20230628,192400,312096740,8570,8570,8570,8570,0
|
|
20230628,192300,312096740,8570,8570,8570,8570,0
|
|
20230628,192200,312096740,8570,8570,8570,8570,0
|
|
20230628,192100,312096740,8570,8570,8570,8570,0
|
|
20230628,192000,312096740,8570,8570,8570,8570,0
|
|
20230628,191900,312096740,8570,8570,8570,8570,0
|
|
20230628,191800,312096740,8570,8570,8570,8570,0
|
|
20230628,191700,312096740,8570,8570,8570,8570,0
|
|
20230628,191600,312096740,8570,8570,8570,8570,0
|
|
20230628,191500,312096740,8570,8570,8570,8570,0
|
|
20230628,191400,312096740,8570,8570,8570,8570,0
|
|
20230628,191300,312096740,8570,8570,8570,8570,0
|
|
20230628,191200,312096740,8570,8570,8570,8570,0
|
|
20230628,191100,312096740,8570,8570,8570,8570,0
|
|
20230628,191000,312096740,8570,8570,8570,8570,0
|
|
20230628,190900,312096740,8570,8570,8570,8570,0
|
|
20230628,190800,312096740,8570,8570,8570,8570,0
|
|
20230628,190700,312096740,8570,8570,8570,8570,0
|
|
20230628,190600,312096740,8570,8570,8570,8570,0
|
|
20230628,190500,312096740,8570,8570,8570,8570,0
|
|
20230628,190400,312096740,8570,8570,8570,8570,0
|
|
20230628,190300,312096740,8570,8570,8570,8570,0
|
|
20230628,190200,312096740,8570,8570,8570,8570,0
|
|
20230628,190100,312096740,8570,8570,8570,8570,0
|
|
20230628,190000,312096740,8570,8570,8570,8570,0
|
|
20230628,185900,312096740,8570,8570,8570,8570,0
|
|
20230628,185800,312096740,8570,8570,8570,8570,0
|
|
20230628,185700,312096740,8570,8570,8570,8570,338
|
|
20230628,185600,312096740,8570,8570,8570,8570,0
|
|
20230628,185500,312096740,8570,8570,8570,8570,0
|
|
20230628,185400,312096740,8570,8570,8570,8570,0
|
|
20230628,185300,312096740,8570,8570,8570,8570,0
|
|
20230628,185200,312096740,8570,8570,8570,8570,0
|
|
20230628,185100,312096740,8570,8570,8570,8570,0
|
|
20230628,185000,312096740,8570,8570,8570,8570,0
|
|
20230628,184900,312096740,8570,8570,8570,8570,0
|
|
20230628,184800,312096740,8570,8570,8570,8570,0
|
|
20230628,184700,312096740,8570,8570,8570,8570,0
|
|
20230628,184600,312096740,8570,8570,8570,8570,0
|
|
20230628,184500,312096740,8570,8570,8570,8570,0
|
|
20230628,184400,312096740,8570,8570,8570,8570,0
|
|
20230628,184300,312096740,8570,8570,8570,8570,0
|
|
20230628,184200,312096740,8570,8570,8570,8570,0
|
|
20230628,184100,312096740,8570,8570,8570,8570,0
|
|
20230628,184000,312096740,8570,8570,8570,8570,0
|
|
20230628,183900,312096740,8570,8570,8570,8570,0
|
|
20230628,183800,312096740,8570,8570,8570,8570,0
|
|
20230628,183700,312096740,8570,8570,8570,8570,0
|
|
20230628,183600,312096740,8570,8570,8570,8570,0
|
|
20230628,183500,312096740,8570,8570,8570,8570,0
|
|
20230628,183400,312096740,8570,8570,8570,8570,0
|
|
20230628,183300,312096740,8570,8570,8570,8570,0
|
|
20230628,183200,312096740,8570,8570,8570,8570,0
|
|
20230628,183100,312096740,8570,8570,8570,8570,0
|
|
20230628,183000,312096740,8570,8570,8570,8570,0
|
|
20230628,182900,312096740,8570,8570,8570,8570,0
|
|
20230628,182800,312096740,8570,8570,8570,8570,0
|
|
20230628,182700,312096740,8570,8570,8570,8570,338
|
|
20230628,182600,312096740,8570,8570,8570,8570,0
|
|
20230628,182500,312096740,8570,8570,8570,8570,0
|
|
20230628,182400,312096740,8570,8570,8570,8570,0
|
|
20230628,182300,312096740,8570,8570,8570,8570,0
|
|
20230628,182200,312096740,8570,8570,8570,8570,0
|
|
20230628,182100,312096740,8570,8570,8570,8570,0
|
|
20230628,182000,312096740,8570,8570,8570,8570,0
|
|
20230628,181900,312096740,8570,8570,8570,8570,0
|
|
20230628,181800,312096740,8570,8570,8570,8570,0
|
|
20230628,181700,312096740,8570,8570,8570,8570,0
|
|
20230628,181600,312096740,8570,8570,8570,8570,0
|
|
20230628,181500,312096740,8570,8570,8570,8570,0
|
|
20230628,181400,312096740,8570,8570,8570,8570,0
|
|
20230628,181300,312096740,8570,8570,8570,8570,0
|
|
20230628,181200,312096740,8570,8570,8570,8570,0
|
|
20230628,181100,312096740,8570,8570,8570,8570,0
|
|
20230628,181000,312096740,8570,8570,8570,8570,0
|
|
20230628,180900,312096740,8570,8570,8570,8570,0
|
|
20230628,180800,312096740,8570,8570,8570,8570,0
|
|
20230628,180700,312096740,8570,8570,8570,8570,0
|
|
20230628,180600,312096740,8570,8570,8570,8570,0
|
|
20230628,180500,312096740,8570,8570,8570,8570,0
|
|
20230628,180400,312096740,8570,8570,8570,8570,0
|
|
20230628,180300,312096740,8570,8570,8570,8570,0
|
|
20230628,180200,312096740,8570,8570,8570,8570,0
|
|
20230628,180100,312096740,8570,8570,8570,8570,0
|
|
20230628,180000,312096740,8570,8570,8570,8570,0
|
|
20230628,175900,312096740,8570,8570,8570,8570,0
|
|
20230628,175800,312096740,8570,8570,8570,8570,0
|
|
20230628,175700,312096740,8570,8570,8570,8570,338
|
|
20230628,175600,312096740,8570,8570,8570,8570,0
|
|
20230628,175500,312096740,8570,8570,8570,8570,0
|
|
20230628,175400,312096740,8570,8570,8570,8570,0
|
|
20230628,175300,312096740,8570,8570,8570,8570,0
|
|
20230628,175200,312096740,8570,8570,8570,8570,0
|
|
20230628,175100,312096740,8570,8570,8570,8570,0
|
|
20230628,175000,312096740,8570,8570,8570,8570,0
|
|
20230628,174900,312096740,8570,8570,8570,8570,0
|
|
20230628,174800,312096740,8570,8570,8570,8570,0
|
|
20230628,174700,312096740,8570,8570,8570,8570,0
|
|
20230628,174600,312096740,8570,8570,8570,8570,0
|
|
20230628,174500,312096740,8570,8570,8570,8570,0
|
|
20230628,174400,312096740,8570,8570,8570,8570,0
|
|
20230628,174300,312096740,8570,8570,8570,8570,0
|
|
20230628,174200,312096740,8570,8570,8570,8570,0
|
|
20230628,174100,312096740,8570,8570,8570,8570,0
|
|
20230628,174000,312096740,8570,8570,8570,8570,0
|
|
20230628,173900,312096740,8570,8570,8570,8570,0
|
|
20230628,173800,312096740,8570,8570,8570,8570,0
|
|
20230628,173700,312096740,8570,8570,8570,8570,0
|
|
20230628,173600,312096740,8570,8570,8570,8570,0
|
|
20230628,173500,312096740,8570,8570,8570,8570,0
|
|
20230628,173400,312096740,8570,8570,8570,8570,0
|
|
20230628,173300,312096740,8570,8570,8570,8570,0
|
|
20230628,173200,312096740,8570,8570,8570,8570,0
|
|
20230628,173100,312096740,8570,8570,8570,8570,0
|
|
20230628,173000,312096740,8570,8570,8570,8570,0
|
|
20230628,172900,312096740,8570,8570,8570,8570,0
|
|
20230628,172800,312096740,8570,8570,8570,8570,0
|
|
20230628,172700,312096740,8570,8570,8570,8570,338
|
|
20230628,172600,312096740,8570,8570,8570,8570,0
|
|
20230628,172500,312096740,8570,8570,8570,8570,0
|
|
20230628,172400,312096740,8570,8570,8570,8570,0
|
|
20230628,172300,312096740,8570,8570,8570,8570,0
|
|
20230628,172200,312096740,8570,8570,8570,8570,0
|
|
20230628,172100,312096740,8570,8570,8570,8570,0
|
|
20230628,172000,312096740,8570,8570,8570,8570,0
|
|
20230628,171900,312096740,8570,8570,8570,8570,0
|
|
20230628,171800,312096740,8570,8570,8570,8570,0
|
|
20230628,171700,312096740,8570,8570,8570,8570,0
|
|
20230628,171600,312096740,8570,8570,8570,8570,0
|
|
20230628,171500,312096740,8570,8570,8570,8570,0
|
|
20230628,171400,312096740,8570,8570,8570,8570,0
|
|
20230628,171300,312096740,8570,8570,8570,8570,0
|
|
20230628,171200,312096740,8570,8570,8570,8570,0
|
|
20230628,171100,312096740,8570,8570,8570,8570,0
|
|
20230628,171000,312096740,8570,8570,8570,8570,0
|
|
20230628,170900,312096740,8570,8570,8570,8570,0
|
|
20230628,170800,312096740,8570,8570,8570,8570,0
|
|
20230628,170700,312096740,8570,8570,8570,8570,0
|
|
20230628,170600,312096740,8570,8570,8570,8570,0
|
|
20230628,170500,312096740,8570,8570,8570,8570,0
|
|
20230628,170400,312096740,8570,8570,8570,8570,0
|
|
20230628,170300,312096740,8570,8570,8570,8570,0
|
|
20230628,170200,312096740,8570,8570,8570,8570,0
|
|
20230628,170100,312096740,8570,8570,8570,8570,0
|
|
20230628,170000,312096740,8570,8570,8570,8570,0
|
|
20230628,165900,312096740,8570,8570,8570,8570,0
|
|
20230628,165800,312096740,8570,8570,8570,8570,0
|
|
20230628,165700,312096740,8570,8570,8570,8570,338
|
|
20230628,165600,312096740,8570,8570,8570,8570,0
|
|
20230628,165500,312096740,8570,8570,8570,8570,0
|
|
20230628,165400,312096740,8570,8570,8570,8570,0
|
|
20230628,165300,312096740,8570,8570,8570,8570,0
|
|
20230628,165200,312096740,8570,8570,8570,8570,0
|
|
20230628,165100,312096740,8570,8570,8570,8570,0
|
|
20230628,165000,312096740,8570,8570,8570,8570,0
|
|
20230628,164900,312096740,8570,8570,8570,8570,0
|
|
20230628,164800,312096740,8570,8570,8570,8570,0
|
|
20230628,164700,312096740,8570,8570,8570,8570,0
|
|
20230628,164600,312096740,8570,8570,8570,8570,0
|
|
20230628,164500,312096740,8570,8570,8570,8570,0
|
|
20230628,164400,312096740,8570,8570,8570,8570,0
|
|
20230628,164300,312096740,8570,8570,8570,8570,0
|
|
20230628,164200,312096740,8570,8570,8570,8570,0
|
|
20230628,164100,312096740,8570,8570,8570,8570,0
|
|
20230628,164000,312096740,8570,8570,8570,8570,0
|
|
20230628,163900,312096740,8570,8570,8570,8570,0
|
|
20230628,163800,312096740,8570,8570,8570,8570,0
|
|
20230628,163700,312096740,8570,8570,8570,8570,0
|
|
20230628,163600,312096740,8570,8570,8570,8570,0
|
|
20230628,163500,312096740,8570,8570,8570,8570,0
|
|
20230628,163400,312096740,8570,8570,8570,8570,0
|
|
20230628,163300,312096740,8570,8570,8570,8570,0
|
|
20230628,163200,312096740,8570,8570,8570,8570,0
|
|
20230628,163100,312096740,8570,8570,8570,8570,0
|
|
20230628,163000,312096740,8570,8570,8570,8570,0
|
|
20230628,162900,312096740,8570,8570,8570,8570,0
|
|
20230628,162800,312096740,8570,8570,8570,8570,0
|
|
20230628,162700,312096740,8570,8570,8570,8570,338
|
|
20230628,162600,312096740,8570,8570,8570,8570,0
|
|
20230628,162500,312096740,8570,8570,8570,8570,0
|
|
20230628,162400,312096740,8570,8570,8570,8570,0
|
|
20230628,162300,312096740,8570,8570,8570,8570,0
|
|
20230628,162200,312096740,8570,8570,8570,8570,0
|
|
20230628,162100,312096740,8570,8570,8570,8570,0
|
|
20230628,162000,312096740,8570,8570,8570,8570,0
|
|
20230628,161900,312096740,8570,8570,8570,8570,0
|
|
20230628,161800,312096740,8570,8570,8570,8570,0
|
|
20230628,161700,312096740,8570,8570,8570,8570,0
|
|
20230628,161600,312096740,8570,8570,8570,8570,0
|
|
20230628,161500,312096740,8570,8570,8570,8570,0
|
|
20230628,161400,312096740,8570,8570,8570,8570,0
|
|
20230628,161300,312096740,8570,8570,8570,8570,0
|
|
20230628,161200,312096740,8570,8570,8570,8570,0
|
|
20230628,161100,312096740,8570,8570,8570,8570,0
|
|
20230628,161000,312096740,8570,8570,8570,8570,0
|
|
20230628,160900,312096740,8570,8570,8570,8570,0
|
|
20230628,160800,312096740,8570,8570,8570,8570,0
|
|
20230628,160700,312096740,8570,8570,8570,8570,0
|
|
20230628,160600,312096740,8570,8570,8570,8570,0
|
|
20230628,160500,312096740,8570,8570,8570,8570,0
|
|
20230628,160400,312096740,8570,8570,8570,8570,0
|
|
20230628,160300,312096740,8570,8570,8570,8570,0
|
|
20230628,160200,312096740,8570,8570,8570,8570,0
|
|
20230628,160100,312096740,8570,8570,8570,8570,0
|
|
20230628,160000,312096740,8570,8570,8570,8570,0
|
|
20230628,155900,312096740,8570,8570,8570,8570,0
|
|
20230628,155800,312096740,8570,8570,8570,8570,0
|
|
20230628,155700,312096740,8570,8570,8570,8570,338
|
|
20230628,155600,312096740,8570,8570,8570,8570,0
|
|
20230628,155500,312096740,8570,8570,8570,8570,0
|
|
20230628,155400,312096740,8570,8570,8570,8570,0
|
|
20230628,155300,312096740,8570,8570,8570,8570,0
|
|
20230628,155200,312096740,8570,8570,8570,8570,0
|
|
20230628,155100,312096740,8570,8570,8570,8570,0
|
|
20230628,155000,312096740,8570,8570,8570,8570,0
|
|
20230628,154900,312096740,8570,8570,8570,8570,0
|
|
20230628,154800,312096740,8570,8570,8570,8570,0
|
|
20230628,154700,312096740,8570,8570,8570,8570,0
|
|
20230628,154600,312096740,8570,8570,8570,8570,0
|
|
20230628,154500,312096740,8570,8570,8570,8570,0
|
|
20230628,154400,312096740,8570,8570,8570,8570,0
|
|
20230628,154300,312096740,8570,8570,8570,8570,0
|
|
20230628,154200,312096740,8570,8570,8570,8570,0
|
|
20230628,154100,312096740,8570,8570,8570,8570,0
|
|
20230628,154000,312096740,8570,8570,8570,8570,0
|
|
20230628,153900,312096740,8570,8570,8570,8570,0
|
|
20230628,153800,312096740,8570,8570,8570,8570,0
|
|
20230628,153700,312096740,8570,8570,8570,8570,0
|
|
20230628,153600,312096740,8570,8570,8570,8570,0
|
|
20230628,153500,312096740,8570,8570,8570,8570,0
|
|
20230628,153400,312096740,8570,8570,8570,8570,0
|
|
20230628,153300,312096740,8570,8570,8570,8570,0
|
|
20230628,153200,312096740,8570,8570,8570,8570,0
|
|
20230628,153100,312096740,8570,8570,8570,8570,0
|
|
20230628,153000,312096740,8570,8570,8570,8570,338
|
|
20230628,152900,309200080,8570,8570,8570,8570,0
|
|
20230628,152800,309200080,8570,8570,8570,8570,0
|
|
20230628,152700,309200080,8570,8570,8570,8570,0
|
|
20230628,152600,309200080,8570,8570,8570,8570,0
|
|
20230628,152500,309200080,8570,8570,8570,8570,0
|
|
20230628,152400,309200080,8570,8570,8570,8570,0
|
|
20230628,152300,309200080,8570,8570,8570,8570,0
|
|
20230628,152200,309200080,8570,8570,8570,8570,0
|
|
20230628,152100,309200080,8570,8570,8570,8570,0
|
|
20230628,152000,309200080,8570,8570,8570,8570,0
|
|
20230628,151900,309200080,8570,8570,8570,8570,6
|
|
20230628,151800,309148660,8510,8570,8570,8510,227
|
|
20230628,151700,307204950,8590,8590,8590,8590,1
|
|
20230628,151600,307196360,8570,8560,8570,8560,2435
|
|
20230628,151500,286333390,8560,8560,8560,8560,0
|
|
20230628,151400,286333390,8560,8560,8560,8560,0
|
|
20230628,151300,286333390,8560,8560,8560,8550,5
|
|
20230628,151200,286290620,8570,8570,8570,8570,0
|
|
20230628,151100,286290620,8570,8570,8570,8570,25
|
|
20230628,151000,286076370,8570,8570,8570,8570,0
|
|
20230628,150900,286076370,8570,8570,8570,8570,0
|
|
20230628,150800,286076370,8570,8570,8570,8560,66
|
|
20230628,150700,285511290,8560,8560,8560,8560,45
|
|
20230628,150600,285126090,8560,8560,8560,8560,0
|
|
20230628,150500,285126090,8560,8560,8560,8560,0
|
|
20230628,150400,285126090,8560,8560,8560,8560,0
|
|
20230628,150300,285126090,8560,8560,8560,8560,2
|
|
20230628,150200,285108970,8560,8510,8560,8510,101
|
|
20230628,150100,284249410,8510,8510,8510,8510,0
|
|
20230628,150000,284249410,8510,8510,8510,8510,37
|
|
20230628,145900,283934540,8560,8560,8560,8560,0
|
|
20230628,145800,283934540,8560,8560,8560,8560,0
|
|
20230628,145700,283934540,8560,8560,8560,8560,0
|
|
20230628,145600,283934540,8560,8560,8560,8560,50
|
|
20230628,145500,283506540,8560,8560,8560,8560,500
|
|
20230628,145400,279226540,8560,8560,8560,8560,0
|
|
20230628,145300,279226540,8560,8560,8560,8560,100
|
|
20230628,145200,278370540,8560,8560,8560,8560,0
|
|
20230628,145100,278370540,8560,8560,8560,8560,0
|
|
20230628,145000,278370540,8560,8560,8560,8560,1
|
|
20230628,144900,278361980,8490,8490,8490,8490,91
|
|
20230628,144800,277589390,8560,8560,8560,8560,0
|
|
20230628,144700,277589390,8560,8550,8560,8550,12
|
|
20230628,144600,277486780,8500,8500,8500,8500,0
|
|
20230628,144500,277486780,8500,8500,8500,8500,0
|
|
20230628,144400,277486780,8500,8500,8500,8500,10
|
|
20230628,144300,277401780,8500,8500,8500,8500,0
|
|
20230628,144200,277401780,8500,8570,8570,8500,510
|
|
20230628,144100,273066080,8500,8500,8500,8500,99
|
|
20230628,144000,272224580,8500,8500,8500,8500,0
|
|
20230628,143900,272224580,8500,8500,8500,8500,0
|
|
20230628,143800,272224580,8500,8500,8500,8500,38
|
|
20230628,143700,271901580,8570,8570,8570,8570,2
|
|
20230628,143600,271884440,8570,8570,8570,8570,10
|
|
20230628,143500,271798740,8500,8500,8500,8500,0
|
|
20230628,143400,271798740,8500,8510,8510,8500,13
|
|
20230628,143300,271688220,8570,8570,8570,8570,1
|
|
20230628,143200,271679650,8500,8500,8500,8500,0
|
|
20230628,143100,271679650,8500,8500,8500,8500,0
|
|
20230628,143000,271679650,8500,8520,8520,8500,58
|
|
20230628,142900,271186180,8510,8510,8510,8510,0
|
|
20230628,142800,271186180,8510,8520,8520,8510,37
|
|
20230628,142700,270871260,8570,8570,8570,8570,0
|
|
20230628,142600,270871260,8570,8570,8570,8570,0
|
|
20230628,142500,270871260,8570,8570,8570,8550,53
|
|
20230628,142400,270417170,8570,8550,8570,8550,93
|
|
20230628,142300,269620360,8570,8570,8570,8570,0
|
|
20230628,142200,269620360,8570,8570,8570,8570,0
|
|
20230628,142100,269620360,8570,8560,8570,8560,12
|
|
20230628,142000,269517590,8590,8590,8590,8590,0
|
|
20230628,141900,269517590,8590,8590,8590,8590,3
|
|
20230628,141800,269491820,8600,8580,8600,8580,7
|
|
20230628,141700,269431660,8520,8530,8530,8520,37
|
|
20230628,141600,269116300,8510,8540,8540,8510,534
|
|
20230628,141500,264565540,8540,8540,8540,8540,0
|
|
20230628,141400,264565540,8540,8550,8550,8540,10
|
|
20230628,141300,264480130,8600,8600,8600,8600,0
|
|
20230628,141200,264480130,8600,8600,8600,8600,0
|
|
20230628,141100,264480130,8600,8600,8600,8600,38
|
|
20230628,141000,264153330,8600,8600,8600,8600,0
|
|
20230628,140900,264153330,8600,8600,8600,8600,6
|
|
20230628,140800,264101730,8600,8600,8600,8600,0
|
|
20230628,140700,264101730,8600,8600,8600,8600,0
|
|
20230628,140600,264101730,8600,8600,8600,8600,43
|
|
20230628,140500,263731930,8600,8600,8600,8600,0
|
|
20230628,140400,263731930,8600,8600,8600,8600,10
|
|
20230628,140300,263645930,8610,8610,8610,8610,0
|
|
20230628,140200,263645930,8610,8610,8610,8610,0
|
|
20230628,140100,263645930,8610,8610,8610,8610,0
|
|
20230628,140000,263645930,8610,8610,8610,8610,52
|
|
20230628,135900,263198210,8620,8620,8620,8620,0
|
|
20230628,135800,263198210,8620,8610,8620,8610,1089
|
|
20230628,135700,253821680,8600,8590,8600,8590,1319
|
|
20230628,135600,242479350,8590,8540,8590,8540,48
|
|
20230628,135500,242069000,8540,8540,8540,8540,0
|
|
20230628,135400,242069000,8540,8540,8540,8540,21
|
|
20230628,135300,241889660,8540,8540,8540,8540,0
|
|
20230628,135200,241889660,8540,8540,8540,8540,0
|
|
20230628,135100,241889660,8540,8540,8540,8540,0
|
|
20230628,135000,241889660,8540,8540,8540,8540,0
|
|
20230628,134900,241889660,8540,8540,8540,8540,45
|
|
20230628,134800,241505360,8540,8540,8540,8540,0
|
|
20230628,134700,241505360,8540,8540,8540,8540,0
|
|
20230628,134600,241505360,8540,8540,8540,8540,0
|
|
20230628,134500,241505360,8540,8540,8540,8540,37
|
|
20230628,134400,241189380,8540,8550,8550,8540,10
|
|
20230628,134300,241103910,8630,8630,8630,8630,0
|
|
20230628,134200,241103910,8630,8630,8630,8630,0
|
|
20230628,134100,241103910,8630,8630,8630,8630,0
|
|
20230628,134000,241103910,8630,8590,8630,8590,86
|
|
20230628,133900,240363050,8590,8590,8590,8590,47
|
|
20230628,133800,239959320,8590,8590,8590,8590,1
|
|
20230628,133700,239950730,8530,8530,8530,8530,0
|
|
20230628,133600,239950730,8530,8530,8530,8530,0
|
|
20230628,133500,239950730,8530,8530,8530,8530,0
|
|
20230628,133400,239950730,8530,8550,8550,8530,47
|
|
20230628,133300,239549240,8560,8560,8560,8560,0
|
|
20230628,133200,239549240,8560,8560,8560,8560,180
|
|
20230628,133100,238008440,8560,8560,8560,8560,0
|
|
20230628,133000,238008440,8560,8560,8560,8560,27
|
|
20230628,132900,237777320,8550,8550,8550,8550,0
|
|
20230628,132800,237777320,8550,8550,8550,8550,0
|
|
20230628,132700,237777320,8550,8550,8550,8550,0
|
|
20230628,132600,237777320,8550,8550,8550,8550,0
|
|
20230628,132500,237777320,8550,8560,8560,8550,15
|
|
20230628,132400,237649060,8550,8540,8550,8540,74
|
|
20230628,132300,237016830,8560,8560,8560,8560,40
|
|
20230628,132200,236674430,8560,8560,8560,8560,0
|
|
20230628,132100,236674430,8560,8560,8560,8560,0
|
|
20230628,132000,236674430,8560,8560,8560,8560,0
|
|
20230628,131900,236674430,8560,8560,8560,8560,0
|
|
20230628,131800,236674430,8560,8560,8560,8560,0
|
|
20230628,131700,236674430,8560,8560,8560,8560,0
|
|
20230628,131600,236674430,8560,8560,8560,8560,0
|
|
20230628,131500,236674430,8560,8560,8560,8560,0
|
|
20230628,131400,236674430,8560,8560,8560,8560,10
|
|
20230628,131300,236588830,8560,8560,8560,8560,37
|
|
20230628,131200,236272110,8550,8550,8550,8550,0
|
|
20230628,131100,236272110,8550,8550,8550,8550,0
|
|
20230628,131000,236272110,8550,8550,8550,8550,0
|
|
20230628,130900,236272110,8550,8550,8550,8550,0
|
|
20230628,130800,236272110,8550,8550,8550,8550,0
|
|
20230628,130700,236272110,8550,8550,8550,8550,0
|
|
20230628,130600,236272110,8550,8550,8550,8550,0
|
|
20230628,130500,236272110,8550,8550,8550,8550,55
|
|
20230628,130400,235801860,8550,8550,8550,8550,10
|
|
20230628,130300,235716360,8550,8560,8560,8550,88
|
|
20230628,130200,234963740,8590,8590,8590,8590,0
|
|
20230628,130100,234963740,8590,8590,8590,8590,0
|
|
20230628,130000,234963740,8590,8590,8590,8590,0
|
|
20230628,125900,234963740,8590,8590,8590,8590,0
|
|
20230628,125800,234963740,8590,8590,8590,8590,0
|
|
20230628,125700,234963740,8590,8590,8590,8590,0
|
|
20230628,125600,234963740,8590,8590,8590,8590,0
|
|
20230628,125500,234963740,8590,8590,8590,8590,1
|
|
20230628,125400,234955150,8550,8570,8570,8550,783
|
|
20230628,125300,228244860,8550,8550,8550,8550,0
|
|
20230628,125200,228244860,8550,8550,8550,8550,0
|
|
20230628,125100,228244860,8550,8550,8550,8550,0
|
|
20230628,125000,228244860,8550,8550,8550,8550,0
|
|
20230628,124900,228244860,8550,8550,8550,8550,0
|
|
20230628,124800,228244860,8550,8550,8550,8550,0
|
|
20230628,124700,228244860,8550,8550,8550,8550,20
|
|
20230628,124600,228073860,8550,8550,8550,8550,0
|
|
20230628,124500,228073860,8550,8550,8550,8550,44
|
|
20230628,124400,227697660,8550,8550,8550,8550,1
|
|
20230628,124300,227689110,8550,8550,8550,8550,0
|
|
20230628,124200,227689110,8550,8550,8550,8550,0
|
|
20230628,124100,227689110,8550,8590,8590,8550,112
|
|
20230628,124000,226728960,8600,8600,8600,8600,0
|
|
20230628,123900,226728960,8600,8600,8600,8600,0
|
|
20230628,123800,226728960,8600,8600,8600,8600,0
|
|
20230628,123700,226728960,8600,8600,8600,8600,0
|
|
20230628,123600,226728960,8600,8610,8610,8600,2
|
|
20230628,123500,226711750,8600,8600,8600,8600,0
|
|
20230628,123400,226711750,8600,8600,8600,8600,0
|
|
20230628,123300,226711750,8600,8600,8600,8600,0
|
|
20230628,123200,226711750,8600,8600,8600,8600,0
|
|
20230628,123100,226711750,8600,8600,8600,8600,0
|
|
20230628,123000,226711750,8600,8600,8600,8600,23
|
|
20230628,122900,226513950,8600,8600,8600,8600,30
|
|
20230628,122800,226255950,8640,8640,8640,8640,0
|
|
20230628,122700,226255950,8640,8640,8640,8640,0
|
|
20230628,122600,226255950,8640,8640,8640,8640,0
|
|
20230628,122500,226255950,8640,8640,8640,8640,0
|
|
20230628,122400,226255950,8640,8640,8640,8640,10
|
|
20230628,122300,226169550,8640,8640,8640,8640,0
|
|
20230628,122200,226169550,8640,8630,8640,8630,3
|
|
20230628,122100,226143640,8590,8600,8600,8590,10
|
|
20230628,122000,226057690,8630,8610,8630,8610,3
|
|
20230628,121900,226031830,8600,8600,8600,8600,20
|
|
20230628,121800,225859830,8600,8600,8600,8600,25
|
|
20230628,121700,225644830,8640,8640,8640,8640,0
|
|
20230628,121600,225644830,8640,8630,8640,8630,8
|
|
20230628,121500,225575730,8600,8600,8600,8600,0
|
|
20230628,121400,225575730,8600,8600,8600,8600,1
|
|
20230628,121300,225567130,8580,8580,8580,8580,0
|
|
20230628,121200,225567130,8580,8580,8580,8580,6
|
|
20230628,121100,225515650,8580,8580,8580,8580,42
|
|
20230628,121000,225155290,8580,8580,8580,8580,38
|
|
20230628,120900,224829250,8570,8570,8570,8570,0
|
|
20230628,120800,224829250,8570,8570,8570,8570,1
|
|
20230628,120700,224820680,8580,8580,8580,8580,31
|
|
20230628,120600,224554700,8580,8580,8580,8580,0
|
|
20230628,120500,224554700,8580,8580,8580,8580,0
|
|
20230628,120400,224554700,8580,8580,8580,8580,0
|
|
20230628,120300,224554700,8580,8580,8580,8580,0
|
|
20230628,120200,224554700,8580,8580,8580,8580,0
|
|
20230628,120100,224554700,8580,8580,8580,8580,0
|
|
20230628,120000,224554700,8580,8580,8580,8580,0
|
|
20230628,115900,224554700,8580,8580,8580,8580,0
|
|
20230628,115800,224554700,8580,8580,8580,8580,0
|
|
20230628,115700,224554700,8580,8590,8590,8580,132
|
|
20230628,115600,223420920,8600,8600,8600,8600,0
|
|
20230628,115500,223420920,8600,8600,8600,8600,2
|
|
20230628,115400,223403720,8580,8580,8580,8580,0
|
|
20230628,115300,223403720,8580,8580,8580,8580,0
|
|
20230628,115200,223403720,8580,8580,8580,8580,0
|
|
20230628,115100,223403720,8580,8580,8580,8580,0
|
|
20230628,115000,223403720,8580,8580,8580,8580,0
|
|
20230628,114900,223403720,8580,8580,8580,8580,0
|
|
20230628,114800,223403720,8580,8580,8580,8580,0
|
|
20230628,114700,223403720,8580,8580,8580,8580,0
|
|
20230628,114600,223403720,8580,8580,8580,8580,0
|
|
20230628,114500,223403720,8580,8580,8580,8580,0
|
|
20230628,114400,223403720,8580,8580,8580,8580,0
|
|
20230628,114300,223403720,8580,8580,8580,8580,0
|
|
20230628,114200,223403720,8580,8580,8580,8580,2
|
|
20230628,114100,223386560,8580,8580,8580,8580,0
|
|
20230628,114000,223386560,8580,8600,8600,8580,50
|
|
20230628,113900,222957040,8600,8600,8600,8600,62
|
|
20230628,113800,222423840,8660,8660,8660,8660,0
|
|
20230628,113700,222423840,8660,8660,8660,8660,0
|
|
20230628,113600,222423840,8660,8660,8660,8660,0
|
|
20230628,113500,222423840,8660,8660,8660,8660,0
|
|
20230628,113400,222423840,8660,8660,8660,8660,0
|
|
20230628,113300,222423840,8660,8660,8660,8660,0
|
|
20230628,113200,222423840,8660,8660,8660,8660,0
|
|
20230628,113100,222423840,8660,8660,8660,8660,0
|
|
20230628,113000,222423840,8660,8660,8660,8660,0
|
|
20230628,112900,222423840,8660,8660,8660,8660,0
|
|
20230628,112800,222423840,8660,8660,8660,8660,0
|
|
20230628,112700,222423840,8660,8640,8660,8640,793
|
|
20230628,112600,215558930,8660,8660,8660,8660,0
|
|
20230628,112500,215558930,8660,8660,8660,8660,0
|
|
20230628,112400,215558930,8660,8660,8660,8660,0
|
|
20230628,112300,215558930,8660,8660,8660,8660,0
|
|
20230628,112200,215558930,8660,8660,8660,8660,0
|
|
20230628,112100,215558930,8660,8660,8660,8660,0
|
|
20230628,112000,215558930,8660,8650,8660,8650,36
|
|
20230628,111900,215247290,8650,8650,8650,8650,0
|
|
20230628,111800,215247290,8650,8650,8650,8650,147
|
|
20230628,111700,213975740,8670,8670,8670,8670,0
|
|
20230628,111600,213975740,8670,8670,8670,8670,0
|
|
20230628,111500,213975740,8670,8640,8670,8640,33
|
|
20230628,111400,213690370,8640,8630,8640,8630,177
|
|
20230628,111300,212162630,8560,8560,8560,8560,0
|
|
20230628,111200,212162630,8560,8560,8560,8560,10
|
|
20230628,111100,212077030,8560,8560,8560,8560,0
|
|
20230628,111000,212077030,8560,8560,8560,8560,0
|
|
20230628,110900,212077030,8560,8560,8560,8560,0
|
|
20230628,110800,212077030,8560,8560,8560,8560,0
|
|
20230628,110700,212077030,8560,8560,8560,8560,0
|
|
20230628,110600,212077030,8560,8630,8630,8560,51
|
|
20230628,110500,211640400,8600,8600,8600,8600,10
|
|
20230628,110400,211554400,8600,8580,8600,8580,210
|
|
20230628,110300,209750560,8520,8520,8520,8520,0
|
|
20230628,110200,209750560,8520,8520,8520,8520,0
|
|
20230628,110100,209750560,8520,8520,8520,8520,0
|
|
20230628,110000,209750560,8520,8520,8520,8520,0
|
|
20230628,105900,209750560,8520,8520,8520,8520,524
|
|
20230628,105800,205286080,8520,8520,8520,8520,50
|
|
20230628,105700,204860080,8580,8580,8580,8580,100
|
|
20230628,105600,204002080,8580,8580,8580,8580,0
|
|
20230628,105500,204002080,8580,8580,8580,8580,1
|
|
20230628,105400,203993500,8520,8520,8520,8520,0
|
|
20230628,105300,203993500,8520,8520,8520,8520,0
|
|
20230628,105200,203993500,8520,8530,8530,8520,1250
|
|
20230628,105100,193337640,8580,8580,8580,8580,8
|
|
20230628,105000,193269000,8600,8600,8600,8600,0
|
|
20230628,104900,193269000,8600,8600,8600,8600,0
|
|
20230628,104800,193269000,8600,8600,8600,8600,1
|
|
20230628,104700,193260400,8600,8600,8600,8600,1
|
|
20230628,104600,193251800,8580,8580,8580,8580,0
|
|
20230628,104500,193251800,8580,8580,8580,8580,80
|
|
20230628,104400,192565400,8580,8580,8580,8580,0
|
|
20230628,104300,192565400,8580,8580,8580,8580,0
|
|
20230628,104200,192565400,8580,8580,8580,8580,0
|
|
20230628,104100,192565400,8580,8580,8580,8580,0
|
|
20230628,104000,192565400,8580,8580,8580,8580,300
|
|
20230628,103900,189991400,8600,8600,8600,8600,41
|
|
20230628,103800,189638800,8600,8600,8600,8600,68
|
|
20230628,103700,189054000,8600,8600,8600,8600,0
|
|
20230628,103600,189054000,8600,8600,8600,8600,0
|
|
20230628,103500,189054000,8600,8610,8610,8600,250
|
|
20230628,103400,186903990,8610,8610,8610,8610,0
|
|
20230628,103300,186903990,8610,8610,8610,8610,45
|
|
20230628,103200,186516540,8590,8590,8590,8590,0
|
|
20230628,103100,186516540,8590,8590,8590,8590,0
|
|
20230628,103000,186516540,8590,8590,8590,8590,9
|
|
20230628,102900,186439230,8580,8640,8640,8580,922
|
|
20230628,102800,178501620,8630,8630,8630,8630,0
|
|
20230628,102700,178501620,8630,8650,8650,8630,71
|
|
20230628,102600,177888600,8630,8630,8630,8630,0
|
|
20230628,102500,177888600,8630,8630,8650,8630,933
|
|
20230628,102400,169835870,8630,8630,8630,8630,0
|
|
20230628,102300,169835870,8630,8630,8630,8630,40
|
|
20230628,102200,169490670,8640,8640,8640,8640,1
|
|
20230628,102100,169482030,8640,8650,8650,8640,9
|
|
20230628,102000,169404220,8660,8660,8660,8660,0
|
|
20230628,101900,169404220,8660,8670,8670,8660,146
|
|
20230628,101800,168139810,8700,8700,8700,8700,0
|
|
20230628,101700,168139810,8700,8700,8700,8700,0
|
|
20230628,101600,168139810,8700,8660,8700,8660,222
|
|
20230628,101500,166210790,8660,8660,8660,8660,0
|
|
20230628,101400,166210790,8660,8670,8670,8660,1144
|
|
20230628,101300,156303230,8660,8660,8660,8660,6
|
|
20230628,101200,156251270,8660,8660,8660,8660,200
|
|
20230628,101100,154519270,8700,8700,8700,8700,1
|
|
20230628,101000,154510570,8660,8680,8680,8660,300
|
|
20230628,100900,151912490,8700,8700,8700,8700,0
|
|
20230628,100800,151912490,8700,8700,8700,8700,100
|
|
20230628,100700,151042490,8700,8700,8700,8700,10
|
|
20230628,100600,150955490,8700,8700,8700,8700,0
|
|
20230628,100500,150955490,8700,8700,8700,8700,133
|
|
20230628,100400,149798390,8700,8710,8710,8700,98
|
|
20230628,100300,148944820,8710,8710,8710,8710,139
|
|
20230628,100200,147734130,8730,8710,8730,8710,21
|
|
20230628,100100,147550820,8740,8740,8740,8740,1
|
|
20230628,100000,147542080,8710,8710,8710,8710,0
|
|
20230628,095900,147542080,8710,8710,8710,8710,37
|
|
20230628,095800,147219810,8740,8740,8760,8740,504
|
|
20230628,095700,142810430,8710,8710,8710,8710,30
|
|
20230628,095600,142549130,8700,8730,8740,8700,1073
|
|
20230628,095500,133206670,8720,8680,8720,8680,122
|
|
20230628,095400,132144410,8670,8680,8680,8660,64
|
|
20230628,095300,131589250,8680,8690,8690,8680,301
|
|
20230628,095200,128973580,8730,8730,8730,8730,10
|
|
20230628,095100,128886280,8730,8730,8730,8730,167
|
|
20230628,095000,127428370,8730,8720,8730,8720,140
|
|
20230628,094900,126206580,8720,8730,8730,8720,118
|
|
20230628,094800,125177320,8730,8690,8730,8690,811
|
|
20230628,094700,118112070,8680,8670,8680,8670,201
|
|
20230628,094600,116368750,8670,8630,8670,8630,477
|
|
20230628,094500,112241830,8630,8630,8630,8630,0
|
|
20230628,094400,112241830,8630,8630,8630,8630,15
|
|
20230628,094300,112112380,8630,8620,8640,8620,158
|
|
20230628,094200,110748370,8600,8600,8600,8600,1
|
|
20230628,094100,110739770,8590,8600,8620,8590,670
|
|
20230628,094000,104971920,8600,8600,8600,8600,14
|
|
20230628,093900,104851520,8570,8570,8570,8570,50
|
|
20230628,093800,104423020,8570,8580,8580,8570,57
|
|
20230628,093700,103934090,8600,8600,8600,8600,261
|
|
20230628,093600,101689490,8600,8600,8600,8600,3
|
|
20230628,093500,101663690,8600,8600,8600,8600,524
|
|
20230628,093400,97157290,8600,8600,8600,8600,0
|
|
20230628,093300,97157290,8600,8610,8610,8600,1276
|
|
20230628,093200,86183440,8610,8580,8620,8580,366
|
|
20230628,093100,83034830,8580,8520,8580,8520,701
|
|
20230628,093000,77046060,8510,8510,8510,8510,0
|
|
20230628,092900,77046060,8510,8510,8510,8510,0
|
|
20230628,092800,77046060,8510,8510,8510,8510,55
|
|
20230628,092700,76578010,8500,8500,8500,8500,9
|
|
20230628,092600,76501510,8500,8450,8500,8450,3487
|
|
20230628,092500,46900380,8450,8450,8450,8450,2
|
|
20230628,092400,46883480,8450,8450,8450,8450,0
|
|
20230628,092300,46883480,8450,8450,8450,8450,207
|
|
20230628,092200,45134330,8450,8450,8450,8450,0
|
|
20230628,092100,45134330,8450,8450,8450,8450,13
|
|
20230628,092000,45024480,8450,8450,8450,8450,200
|
|
20230628,091900,43334480,8460,8460,8460,8460,320
|
|
20230628,091800,40627280,8480,8480,8480,8480,1388
|
|
20230628,091700,28857040,8490,8490,8490,8490,0
|
|
20230628,091600,28857040,8490,8490,8490,8490,269
|
|
20230628,091500,26573230,8500,8500,8500,8490,122
|
|
20230628,091400,25537310,8490,8490,8490,8490,0
|
|
20230628,091300,25537310,8490,8490,8490,8490,211
|
|
20230628,091200,23745920,8480,8480,8480,8480,0
|
|
20230628,091100,23745920,8480,8480,8480,8480,55
|
|
20230628,091000,23279520,8440,8530,8540,8440,119
|
|
20230628,090900,22271320,8540,8540,8540,8540,0
|
|
20230628,090800,22271320,8540,8540,8540,8540,5
|
|
20230628,090700,22228620,8540,8540,8540,8540,1
|
|
20230628,090600,22220080,8460,8460,8460,8460,97
|
|
20230628,090500,21399460,8410,8520,8520,8410,421
|
|
20230628,090400,17814300,8550,8520,8550,8520,352
|
|
20230628,090300,14807860,8520,8460,8520,8460,788
|
|
20230628,090200,8117300,8430,8430,8430,8430,0
|
|
20230628,090100,8117300,8430,8420,8430,8420,52
|
|
20230628,090000,7679370,8450,8370,8450,8370,913
|