690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,202600,1119684560,15790,15790,15790,15790,0
|
|
20230628,202500,1119684560,15790,15790,15790,15790,0
|
|
20230628,202400,1119684560,15790,15790,15790,15790,0
|
|
20230628,202300,1119684560,15790,15790,15790,15790,0
|
|
20230628,202200,1119684560,15790,15790,15790,15790,0
|
|
20230628,202100,1119684560,15790,15790,15790,15790,0
|
|
20230628,202000,1119684560,15790,15790,15790,15790,0
|
|
20230628,201900,1119684560,15790,15790,15790,15790,0
|
|
20230628,201800,1119684560,15790,15790,15790,15790,0
|
|
20230628,201700,1119684560,15790,15790,15790,15790,0
|
|
20230628,201600,1119684560,15790,15790,15790,15790,0
|
|
20230628,201500,1119684560,15790,15790,15790,15790,0
|
|
20230628,201400,1119684560,15790,15790,15790,15790,0
|
|
20230628,201300,1119684560,15790,15790,15790,15790,0
|
|
20230628,201200,1119684560,15790,15790,15790,15790,0
|
|
20230628,201100,1119684560,15790,15790,15790,15790,0
|
|
20230628,201000,1119684560,15790,15790,15790,15790,0
|
|
20230628,200900,1119684560,15790,15790,15790,15790,0
|
|
20230628,200800,1119684560,15790,15790,15790,15790,0
|
|
20230628,200700,1119684560,15790,15790,15790,15790,0
|
|
20230628,200600,1119684560,15790,15790,15790,15790,0
|
|
20230628,200500,1119684560,15790,15790,15790,15790,0
|
|
20230628,200400,1119684560,15790,15790,15790,15790,0
|
|
20230628,200300,1119684560,15790,15790,15790,15790,0
|
|
20230628,200200,1119684560,15790,15790,15790,15790,0
|
|
20230628,200100,1119684560,15790,15790,15790,15790,0
|
|
20230628,200000,1119684560,15790,15790,15790,15790,0
|
|
20230628,195900,1119684560,15790,15790,15790,15790,0
|
|
20230628,195800,1119684560,15790,15790,15790,15790,0
|
|
20230628,195700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,195600,1119684560,15790,15790,15790,15790,0
|
|
20230628,195500,1119684560,15790,15790,15790,15790,0
|
|
20230628,195400,1119684560,15790,15790,15790,15790,0
|
|
20230628,195300,1119684560,15790,15790,15790,15790,0
|
|
20230628,195200,1119684560,15790,15790,15790,15790,0
|
|
20230628,195100,1119684560,15790,15790,15790,15790,0
|
|
20230628,195000,1119684560,15790,15790,15790,15790,0
|
|
20230628,194900,1119684560,15790,15790,15790,15790,0
|
|
20230628,194800,1119684560,15790,15790,15790,15790,0
|
|
20230628,194700,1119684560,15790,15790,15790,15790,0
|
|
20230628,194600,1119684560,15790,15790,15790,15790,0
|
|
20230628,194500,1119684560,15790,15790,15790,15790,0
|
|
20230628,194400,1119684560,15790,15790,15790,15790,0
|
|
20230628,194300,1119684560,15790,15790,15790,15790,0
|
|
20230628,194200,1119684560,15790,15790,15790,15790,0
|
|
20230628,194100,1119684560,15790,15790,15790,15790,0
|
|
20230628,194000,1119684560,15790,15790,15790,15790,0
|
|
20230628,193900,1119684560,15790,15790,15790,15790,0
|
|
20230628,193800,1119684560,15790,15790,15790,15790,0
|
|
20230628,193700,1119684560,15790,15790,15790,15790,0
|
|
20230628,193600,1119684560,15790,15790,15790,15790,0
|
|
20230628,193500,1119684560,15790,15790,15790,15790,0
|
|
20230628,193400,1119684560,15790,15790,15790,15790,0
|
|
20230628,193300,1119684560,15790,15790,15790,15790,0
|
|
20230628,193200,1119684560,15790,15790,15790,15790,0
|
|
20230628,193100,1119684560,15790,15790,15790,15790,0
|
|
20230628,193000,1119684560,15790,15790,15790,15790,0
|
|
20230628,192900,1119684560,15790,15790,15790,15790,0
|
|
20230628,192800,1119684560,15790,15790,15790,15790,0
|
|
20230628,192700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,192600,1119684560,15790,15790,15790,15790,0
|
|
20230628,192500,1119684560,15790,15790,15790,15790,0
|
|
20230628,192400,1119684560,15790,15790,15790,15790,0
|
|
20230628,192300,1119684560,15790,15790,15790,15790,0
|
|
20230628,192200,1119684560,15790,15790,15790,15790,0
|
|
20230628,192100,1119684560,15790,15790,15790,15790,0
|
|
20230628,192000,1119684560,15790,15790,15790,15790,0
|
|
20230628,191900,1119684560,15790,15790,15790,15790,0
|
|
20230628,191800,1119684560,15790,15790,15790,15790,0
|
|
20230628,191700,1119684560,15790,15790,15790,15790,0
|
|
20230628,191600,1119684560,15790,15790,15790,15790,0
|
|
20230628,191500,1119684560,15790,15790,15790,15790,0
|
|
20230628,191400,1119684560,15790,15790,15790,15790,0
|
|
20230628,191300,1119684560,15790,15790,15790,15790,0
|
|
20230628,191200,1119684560,15790,15790,15790,15790,0
|
|
20230628,191100,1119684560,15790,15790,15790,15790,0
|
|
20230628,191000,1119684560,15790,15790,15790,15790,0
|
|
20230628,190900,1119684560,15790,15790,15790,15790,0
|
|
20230628,190800,1119684560,15790,15790,15790,15790,0
|
|
20230628,190700,1119684560,15790,15790,15790,15790,0
|
|
20230628,190600,1119684560,15790,15790,15790,15790,0
|
|
20230628,190500,1119684560,15790,15790,15790,15790,0
|
|
20230628,190400,1119684560,15790,15790,15790,15790,0
|
|
20230628,190300,1119684560,15790,15790,15790,15790,0
|
|
20230628,190200,1119684560,15790,15790,15790,15790,0
|
|
20230628,190100,1119684560,15790,15790,15790,15790,0
|
|
20230628,190000,1119684560,15790,15790,15790,15790,0
|
|
20230628,185900,1119684560,15790,15790,15790,15790,0
|
|
20230628,185800,1119684560,15790,15790,15790,15790,0
|
|
20230628,185700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,185600,1119684560,15790,15790,15790,15790,0
|
|
20230628,185500,1119684560,15790,15790,15790,15790,0
|
|
20230628,185400,1119684560,15790,15790,15790,15790,0
|
|
20230628,185300,1119684560,15790,15790,15790,15790,0
|
|
20230628,185200,1119684560,15790,15790,15790,15790,0
|
|
20230628,185100,1119684560,15790,15790,15790,15790,0
|
|
20230628,185000,1119684560,15790,15790,15790,15790,0
|
|
20230628,184900,1119684560,15790,15790,15790,15790,0
|
|
20230628,184800,1119684560,15790,15790,15790,15790,0
|
|
20230628,184700,1119684560,15790,15790,15790,15790,0
|
|
20230628,184600,1119684560,15790,15790,15790,15790,0
|
|
20230628,184500,1119684560,15790,15790,15790,15790,0
|
|
20230628,184400,1119684560,15790,15790,15790,15790,0
|
|
20230628,184300,1119684560,15790,15790,15790,15790,0
|
|
20230628,184200,1119684560,15790,15790,15790,15790,0
|
|
20230628,184100,1119684560,15790,15790,15790,15790,0
|
|
20230628,184000,1119684560,15790,15790,15790,15790,0
|
|
20230628,183900,1119684560,15790,15790,15790,15790,0
|
|
20230628,183800,1119684560,15790,15790,15790,15790,0
|
|
20230628,183700,1119684560,15790,15790,15790,15790,0
|
|
20230628,183600,1119684560,15790,15790,15790,15790,0
|
|
20230628,183500,1119684560,15790,15790,15790,15790,0
|
|
20230628,183400,1119684560,15790,15790,15790,15790,0
|
|
20230628,183300,1119684560,15790,15790,15790,15790,0
|
|
20230628,183200,1119684560,15790,15790,15790,15790,0
|
|
20230628,183100,1119684560,15790,15790,15790,15790,0
|
|
20230628,183000,1119684560,15790,15790,15790,15790,0
|
|
20230628,182900,1119684560,15790,15790,15790,15790,0
|
|
20230628,182800,1119684560,15790,15790,15790,15790,0
|
|
20230628,182700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,182600,1119684560,15790,15790,15790,15790,0
|
|
20230628,182500,1119684560,15790,15790,15790,15790,0
|
|
20230628,182400,1119684560,15790,15790,15790,15790,0
|
|
20230628,182300,1119684560,15790,15790,15790,15790,0
|
|
20230628,182200,1119684560,15790,15790,15790,15790,0
|
|
20230628,182100,1119684560,15790,15790,15790,15790,0
|
|
20230628,182000,1119684560,15790,15790,15790,15790,0
|
|
20230628,181900,1119684560,15790,15790,15790,15790,0
|
|
20230628,181800,1119684560,15790,15790,15790,15790,0
|
|
20230628,181700,1119684560,15790,15790,15790,15790,0
|
|
20230628,181600,1119684560,15790,15790,15790,15790,0
|
|
20230628,181500,1119684560,15790,15790,15790,15790,0
|
|
20230628,181400,1119684560,15790,15790,15790,15790,0
|
|
20230628,181300,1119684560,15790,15790,15790,15790,0
|
|
20230628,181200,1119684560,15790,15790,15790,15790,0
|
|
20230628,181100,1119684560,15790,15790,15790,15790,0
|
|
20230628,181000,1119684560,15790,15790,15790,15790,0
|
|
20230628,180900,1119684560,15790,15790,15790,15790,0
|
|
20230628,180800,1119684560,15790,15790,15790,15790,0
|
|
20230628,180700,1119684560,15790,15790,15790,15790,0
|
|
20230628,180600,1119684560,15790,15790,15790,15790,0
|
|
20230628,180500,1119684560,15790,15790,15790,15790,0
|
|
20230628,180400,1119684560,15790,15790,15790,15790,0
|
|
20230628,180300,1119684560,15790,15790,15790,15790,0
|
|
20230628,180200,1119684560,15790,15790,15790,15790,0
|
|
20230628,180100,1119684560,15790,15790,15790,15790,0
|
|
20230628,180000,1119684560,15790,15790,15790,15790,0
|
|
20230628,175900,1119684560,15790,15790,15790,15790,0
|
|
20230628,175800,1119684560,15790,15790,15790,15790,0
|
|
20230628,175700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,175600,1119684560,15790,15790,15790,15790,0
|
|
20230628,175500,1119684560,15790,15790,15790,15790,0
|
|
20230628,175400,1119684560,15790,15790,15790,15790,0
|
|
20230628,175300,1119684560,15790,15790,15790,15790,0
|
|
20230628,175200,1119684560,15790,15790,15790,15790,0
|
|
20230628,175100,1119684560,15790,15790,15790,15790,0
|
|
20230628,175000,1119684560,15790,15790,15790,15790,0
|
|
20230628,174900,1119684560,15790,15790,15790,15790,0
|
|
20230628,174800,1119684560,15790,15790,15790,15790,0
|
|
20230628,174700,1119684560,15790,15790,15790,15790,0
|
|
20230628,174600,1119684560,15790,15790,15790,15790,0
|
|
20230628,174500,1119684560,15790,15790,15790,15790,0
|
|
20230628,174400,1119684560,15790,15790,15790,15790,0
|
|
20230628,174300,1119684560,15790,15790,15790,15790,0
|
|
20230628,174200,1119684560,15790,15790,15790,15790,0
|
|
20230628,174100,1119684560,15790,15790,15790,15790,0
|
|
20230628,174000,1119684560,15790,15790,15790,15790,0
|
|
20230628,173900,1119684560,15790,15790,15790,15790,0
|
|
20230628,173800,1119684560,15790,15790,15790,15790,0
|
|
20230628,173700,1119684560,15790,15790,15790,15790,0
|
|
20230628,173600,1119684560,15790,15790,15790,15790,0
|
|
20230628,173500,1119684560,15790,15790,15790,15790,0
|
|
20230628,173400,1119684560,15790,15790,15790,15790,0
|
|
20230628,173300,1119684560,15790,15790,15790,15790,0
|
|
20230628,173200,1119684560,15790,15790,15790,15790,0
|
|
20230628,173100,1119684560,15790,15790,15790,15790,0
|
|
20230628,173000,1119684560,15790,15790,15790,15790,0
|
|
20230628,172900,1119684560,15790,15790,15790,15790,0
|
|
20230628,172800,1119684560,15790,15790,15790,15790,0
|
|
20230628,172700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,172600,1119684560,15790,15790,15790,15790,0
|
|
20230628,172500,1119684560,15790,15790,15790,15790,0
|
|
20230628,172400,1119684560,15790,15790,15790,15790,0
|
|
20230628,172300,1119684560,15790,15790,15790,15790,0
|
|
20230628,172200,1119684560,15790,15790,15790,15790,0
|
|
20230628,172100,1119684560,15790,15790,15790,15790,0
|
|
20230628,172000,1119684560,15790,15790,15790,15790,0
|
|
20230628,171900,1119684560,15790,15790,15790,15790,0
|
|
20230628,171800,1119684560,15790,15790,15790,15790,0
|
|
20230628,171700,1119684560,15790,15790,15790,15790,0
|
|
20230628,171600,1119684560,15790,15790,15790,15790,0
|
|
20230628,171500,1119684560,15790,15790,15790,15790,0
|
|
20230628,171400,1119684560,15790,15790,15790,15790,0
|
|
20230628,171300,1119684560,15790,15790,15790,15790,0
|
|
20230628,171200,1119684560,15790,15790,15790,15790,0
|
|
20230628,171100,1119684560,15790,15790,15790,15790,0
|
|
20230628,171000,1119684560,15790,15790,15790,15790,0
|
|
20230628,170900,1119684560,15790,15790,15790,15790,0
|
|
20230628,170800,1119684560,15790,15790,15790,15790,0
|
|
20230628,170700,1119684560,15790,15790,15790,15790,0
|
|
20230628,170600,1119684560,15790,15790,15790,15790,0
|
|
20230628,170500,1119684560,15790,15790,15790,15790,0
|
|
20230628,170400,1119684560,15790,15790,15790,15790,0
|
|
20230628,170300,1119684560,15790,15790,15790,15790,0
|
|
20230628,170200,1119684560,15790,15790,15790,15790,0
|
|
20230628,170100,1119684560,15790,15790,15790,15790,0
|
|
20230628,170000,1119684560,15790,15790,15790,15790,0
|
|
20230628,165900,1119684560,15790,15790,15790,15790,0
|
|
20230628,165800,1119684560,15790,15790,15790,15790,0
|
|
20230628,165700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,165600,1119684560,15790,15790,15790,15790,0
|
|
20230628,165500,1119684560,15790,15790,15790,15790,0
|
|
20230628,165400,1119684560,15790,15790,15790,15790,0
|
|
20230628,165300,1119684560,15790,15790,15790,15790,0
|
|
20230628,165200,1119684560,15790,15790,15790,15790,0
|
|
20230628,165100,1119684560,15790,15790,15790,15790,0
|
|
20230628,165000,1119684560,15790,15790,15790,15790,0
|
|
20230628,164900,1119684560,15790,15790,15790,15790,0
|
|
20230628,164800,1119684560,15790,15790,15790,15790,0
|
|
20230628,164700,1119684560,15790,15790,15790,15790,0
|
|
20230628,164600,1119684560,15790,15790,15790,15790,0
|
|
20230628,164500,1119684560,15790,15790,15790,15790,0
|
|
20230628,164400,1119684560,15790,15790,15790,15790,0
|
|
20230628,164300,1119684560,15790,15790,15790,15790,0
|
|
20230628,164200,1119684560,15790,15790,15790,15790,0
|
|
20230628,164100,1119684560,15790,15790,15790,15790,0
|
|
20230628,164000,1119684560,15790,15790,15790,15790,0
|
|
20230628,163900,1119684560,15790,15790,15790,15790,0
|
|
20230628,163800,1119684560,15790,15790,15790,15790,0
|
|
20230628,163700,1119684560,15790,15790,15790,15790,0
|
|
20230628,163600,1119684560,15790,15790,15790,15790,0
|
|
20230628,163500,1119684560,15790,15790,15790,15790,0
|
|
20230628,163400,1119684560,15790,15790,15790,15790,0
|
|
20230628,163300,1119684560,15790,15790,15790,15790,0
|
|
20230628,163200,1119684560,15790,15790,15790,15790,0
|
|
20230628,163100,1119684560,15790,15790,15790,15790,0
|
|
20230628,163000,1119684560,15790,15790,15790,15790,0
|
|
20230628,162900,1119684560,15790,15790,15790,15790,0
|
|
20230628,162800,1119684560,15790,15790,15790,15790,0
|
|
20230628,162700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,162600,1119684560,15790,15790,15790,15790,0
|
|
20230628,162500,1119684560,15790,15790,15790,15790,0
|
|
20230628,162400,1119684560,15790,15790,15790,15790,0
|
|
20230628,162300,1119684560,15790,15790,15790,15790,0
|
|
20230628,162200,1119684560,15790,15790,15790,15790,0
|
|
20230628,162100,1119684560,15790,15790,15790,15790,0
|
|
20230628,162000,1119684560,15790,15790,15790,15790,0
|
|
20230628,161900,1119684560,15790,15790,15790,15790,0
|
|
20230628,161800,1119684560,15790,15790,15790,15790,0
|
|
20230628,161700,1119684560,15790,15790,15790,15790,0
|
|
20230628,161600,1119684560,15790,15790,15790,15790,0
|
|
20230628,161500,1119684560,15790,15790,15790,15790,0
|
|
20230628,161400,1119684560,15790,15790,15790,15790,0
|
|
20230628,161300,1119684560,15790,15790,15790,15790,0
|
|
20230628,161200,1119684560,15790,15790,15790,15790,0
|
|
20230628,161100,1119684560,15790,15790,15790,15790,0
|
|
20230628,161000,1119684560,15790,15790,15790,15790,0
|
|
20230628,160900,1119684560,15790,15790,15790,15790,0
|
|
20230628,160800,1119684560,15790,15790,15790,15790,0
|
|
20230628,160700,1119684560,15790,15790,15790,15790,0
|
|
20230628,160600,1119684560,15790,15790,15790,15790,0
|
|
20230628,160500,1119684560,15790,15790,15790,15790,0
|
|
20230628,160400,1119684560,15790,15790,15790,15790,0
|
|
20230628,160300,1119684560,15790,15790,15790,15790,0
|
|
20230628,160200,1119684560,15790,15790,15790,15790,0
|
|
20230628,160100,1119684560,15790,15790,15790,15790,0
|
|
20230628,160000,1119684560,15790,15790,15790,15790,0
|
|
20230628,155900,1119684560,15790,15790,15790,15790,0
|
|
20230628,155800,1119684560,15790,15790,15790,15790,0
|
|
20230628,155700,1119684560,15790,15790,15790,15790,1468
|
|
20230628,155600,1119684560,15790,15790,15790,15790,0
|
|
20230628,155500,1119684560,15790,15790,15790,15790,0
|
|
20230628,155400,1119684560,15790,15790,15790,15790,0
|
|
20230628,155300,1119684560,15790,15790,15790,15790,0
|
|
20230628,155200,1119684560,15790,15790,15790,15790,0
|
|
20230628,155100,1119684560,15790,15790,15790,15790,0
|
|
20230628,155000,1119684560,15790,15790,15790,15790,0
|
|
20230628,154900,1119684560,15790,15790,15790,15790,0
|
|
20230628,154800,1119684560,15790,15790,15790,15790,0
|
|
20230628,154700,1119684560,15790,15790,15790,15790,0
|
|
20230628,154600,1119684560,15790,15790,15790,15790,0
|
|
20230628,154500,1119684560,15790,15790,15790,15790,0
|
|
20230628,154400,1119684560,15790,15790,15790,15790,0
|
|
20230628,154300,1119684560,15790,15790,15790,15790,0
|
|
20230628,154200,1119684560,15790,15790,15790,15790,0
|
|
20230628,154100,1119684560,15790,15790,15790,15790,0
|
|
20230628,154000,1119684560,15790,15790,15790,15790,0
|
|
20230628,153900,1119684560,15790,15790,15790,15790,0
|
|
20230628,153800,1119684560,15790,15790,15790,15790,0
|
|
20230628,153700,1119684560,15790,15790,15790,15790,0
|
|
20230628,153600,1119684560,15790,15790,15790,15790,0
|
|
20230628,153500,1119684560,15790,15790,15790,15790,0
|
|
20230628,153400,1119684560,15790,15790,15790,15790,0
|
|
20230628,153300,1119684560,15790,15790,15790,15790,0
|
|
20230628,153200,1119684560,15790,15790,15790,15790,0
|
|
20230628,153100,1119684560,15790,15790,15790,15790,0
|
|
20230628,153000,1119684560,15790,15790,15790,15790,1468
|
|
20230628,152900,1096504840,15790,15790,15790,15790,0
|
|
20230628,152800,1096504840,15790,15790,15790,15790,0
|
|
20230628,152700,1096504840,15790,15790,15790,15790,0
|
|
20230628,152600,1096504840,15790,15790,15790,15790,0
|
|
20230628,152500,1096504840,15790,15790,15790,15790,0
|
|
20230628,152400,1096504840,15790,15790,15790,15790,0
|
|
20230628,152300,1096504840,15790,15790,15790,15790,0
|
|
20230628,152200,1096504840,15790,15790,15790,15790,0
|
|
20230628,152100,1096504840,15790,15790,15790,15790,0
|
|
20230628,152000,1096504840,15790,15790,15790,15790,0
|
|
20230628,151900,1096504840,15790,15790,15800,15790,381
|
|
20230628,151800,1090487800,15790,15810,15810,15790,688
|
|
20230628,151700,1079616520,15800,15800,15800,15800,0
|
|
20230628,151600,1079616520,15800,15800,15800,15800,0
|
|
20230628,151500,1079616520,15800,15800,15800,15800,173
|
|
20230628,151400,1076883120,15800,15800,15800,15800,0
|
|
20230628,151300,1076883120,15800,15810,15810,15800,612
|
|
20230628,151200,1067207840,15810,15810,15810,15810,150
|
|
20230628,151100,1064836340,15820,15810,15820,15810,29
|
|
20230628,151000,1064377660,15810,15850,15850,15810,222
|
|
20230628,150900,1060866460,15850,15810,15850,15810,54
|
|
20230628,150800,1060012680,15810,15810,15810,15810,0
|
|
20230628,150700,1060012680,15810,15810,15810,15810,0
|
|
20230628,150600,1060012680,15810,15810,15810,15810,150
|
|
20230628,150500,1057641180,15810,15810,15820,15810,355
|
|
20230628,150400,1052028610,15810,15810,15810,15810,210
|
|
20230628,150300,1048708510,15810,15810,15810,15810,88
|
|
20230628,150200,1047317230,15810,15810,15810,15810,56
|
|
20230628,150100,1046431870,15800,15810,15810,15800,602
|
|
20230628,150000,1036916660,15800,15810,15810,15800,306
|
|
20230628,145900,1032080800,15810,15800,15820,15800,142
|
|
20230628,145800,1029835960,15810,15810,15810,15810,105
|
|
20230628,145700,1028175910,15810,15810,15820,15800,397
|
|
20230628,145600,1021902410,15810,15810,15810,15810,19
|
|
20230628,145500,1021602020,15810,15810,15810,15810,29
|
|
20230628,145400,1021143530,15810,15800,15810,15800,801
|
|
20230628,145300,1008485890,15810,15800,15810,15800,302
|
|
20230628,145200,1003714270,15800,15810,15810,15800,9
|
|
20230628,145100,1003572000,15810,15810,15810,15800,36
|
|
20230628,145000,1003002910,15810,15800,15830,15800,12
|
|
20230628,144900,1002813270,15800,15810,15810,15800,1405
|
|
20230628,144800,980604990,15810,15850,15850,15810,586
|
|
20230628,144700,971334210,15840,15840,15840,15840,15
|
|
20230628,144600,971096610,15840,15840,15850,15840,33
|
|
20230628,144500,970573840,15850,15860,15860,15850,5
|
|
20230628,144400,970494580,15860,15860,15860,15850,10
|
|
20230628,144300,970336020,15910,15910,15910,15910,0
|
|
20230628,144200,970336020,15910,15870,15910,15870,35
|
|
20230628,144100,969780220,15870,15830,15870,15830,145
|
|
20230628,144000,967482900,15820,15830,15830,15820,7
|
|
20230628,143900,967372110,15830,15830,15830,15830,10
|
|
20230628,143800,967213810,15840,15840,15840,15840,1
|
|
20230628,143700,967197970,15830,15820,15830,15820,64
|
|
20230628,143600,966185080,15830,15820,15830,15820,31
|
|
20230628,143500,965694630,15820,15820,15820,15820,12
|
|
20230628,143400,965504790,15820,15820,15830,15820,37
|
|
20230628,143300,964919410,15820,15820,15820,15820,128
|
|
20230628,143200,962894450,15820,15820,15820,15820,163
|
|
20230628,143100,960315790,15820,15820,15820,15820,118
|
|
20230628,143000,958449030,15820,15820,15820,15820,11
|
|
20230628,142900,958275010,15830,15830,15830,15830,195
|
|
20230628,142800,955188160,15830,15830,15830,15830,9
|
|
20230628,142700,955045690,15830,15830,15830,15830,315
|
|
20230628,142600,950059240,15830,15840,15840,15830,32
|
|
20230628,142500,949552550,15840,15830,15840,15830,156
|
|
20230628,142400,947082970,15830,15830,15840,15830,38
|
|
20230628,142300,946481410,15830,15840,15840,15830,22
|
|
20230628,142200,946133130,15860,15860,15860,15830,302
|
|
20230628,142100,941346960,15860,15860,15860,15860,18
|
|
20230628,142000,941061480,15860,15860,15870,15860,1040
|
|
20230628,141900,924567070,15860,15860,15860,15860,11
|
|
20230628,141800,924392610,15870,15880,15880,15870,8
|
|
20230628,141700,924265610,15860,15860,15900,15860,11
|
|
20230628,141600,924091110,15860,15900,15900,15860,9
|
|
20230628,141500,923948250,15900,15860,15900,15860,16
|
|
20230628,141400,923694420,15860,15860,15860,15860,42
|
|
20230628,141300,923028300,15860,15860,15860,15860,2
|
|
20230628,141200,922996580,15860,15860,15860,15860,22
|
|
20230628,141100,922647660,15850,15860,15860,15850,8
|
|
20230628,141000,922520850,15860,15850,15860,15850,12
|
|
20230628,140900,922330570,15850,15830,15930,15830,186
|
|
20230628,140800,919385890,15830,15830,15830,15830,1
|
|
20230628,140700,919370060,15820,15820,15820,15820,14
|
|
20230628,140600,919148580,15820,15830,15830,15820,146
|
|
20230628,140500,916838800,15820,15820,15820,15820,91
|
|
20230628,140400,915399180,15820,15820,15820,15820,10
|
|
20230628,140300,915240980,15830,15820,15830,15820,6
|
|
20230628,140200,915146010,15830,15820,15830,15820,76
|
|
20230628,140100,913943070,15820,15820,15830,15820,180
|
|
20230628,140000,911093970,15820,15820,15820,15810,2019
|
|
20230628,135900,879170520,15830,15830,15830,15820,115
|
|
20230628,135800,877350170,15830,15860,15860,15830,413
|
|
20230628,135700,870810450,15860,15860,15860,15860,15
|
|
20230628,135600,870572550,15860,15860,15860,15860,31
|
|
20230628,135500,870080890,15860,15870,15870,15850,32
|
|
20230628,135400,869573460,15860,15860,15860,15860,10
|
|
20230628,135300,869414860,15870,15870,15870,15870,43
|
|
20230628,135200,868732450,15870,15870,15870,15870,12
|
|
20230628,135100,868542010,15870,15870,15870,15870,47
|
|
20230628,135000,867796120,15880,15880,15880,15880,12
|
|
20230628,134900,867605560,15900,15900,15900,15880,11
|
|
20230628,134800,867430800,15900,15880,15900,15880,2
|
|
20230628,134700,867399020,15910,15870,15910,15850,121
|
|
20230628,134600,865478910,15870,15870,15870,15870,118
|
|
20230628,134500,863606250,15870,15880,15880,15870,8
|
|
20230628,134400,863479280,15910,15850,15980,15840,89
|
|
20230628,134300,862064120,15850,15840,15850,15840,2931
|
|
20230628,134200,815608310,15830,15840,15840,15830,30
|
|
20230628,134100,815133130,15840,15840,15850,15840,21
|
|
20230628,134000,814800480,15840,15840,15840,15840,12
|
|
20230628,133900,814610400,15840,15840,15850,15840,35
|
|
20230628,133800,814055880,15840,15830,15840,15830,8
|
|
20230628,133700,813929190,15830,15840,15840,15820,39
|
|
20230628,133600,813312060,15820,15830,15840,15820,39
|
|
20230628,133500,812694840,15820,15810,15820,15810,14
|
|
20230628,133400,812473470,15820,15810,15820,15810,69
|
|
20230628,133300,811382110,15820,15820,15820,15820,26
|
|
20230628,133200,810970790,15820,15830,15830,15810,358
|
|
20230628,133100,805307770,15830,15830,15830,15830,214
|
|
20230628,133000,801920150,15830,15830,15830,15830,26
|
|
20230628,132900,801508570,15830,15840,15840,15830,113
|
|
20230628,132800,799719570,15830,15830,15830,15830,21
|
|
20230628,132700,799387140,15830,15840,15840,15830,140
|
|
20230628,132600,797169710,15830,15830,15830,15830,7
|
|
20230628,132500,797058900,15840,15830,15840,15830,13
|
|
20230628,132400,796853080,15830,15830,15830,15830,22
|
|
20230628,132300,796504820,15830,15840,15840,15830,99
|
|
20230628,132200,794936850,15840,15840,15840,15840,46
|
|
20230628,132100,794208210,15840,15840,15840,15840,21
|
|
20230628,132000,793875570,15850,15870,15870,15850,3213
|
|
20230628,131900,742920860,15870,15870,15870,15870,41
|
|
20230628,131800,742270190,15870,15870,15870,15870,21
|
|
20230628,131700,741936920,15880,15920,15920,15860,4304
|
|
20230628,131600,673517880,15910,15910,15910,15910,21
|
|
20230628,131500,673183770,15920,15920,15920,15920,320
|
|
20230628,131400,668089370,15920,15920,15930,15920,115
|
|
20230628,131300,666258070,15920,15960,15960,15920,3254
|
|
20230628,131200,614383410,15950,15950,15950,15950,16
|
|
20230628,131100,614128210,16000,15960,16000,15950,37
|
|
20230628,131000,613537910,15950,15980,15980,15950,20
|
|
20230628,130900,613218790,15980,15950,15980,15950,24
|
|
20230628,130800,612835810,15950,15950,15950,15950,0
|
|
20230628,130700,612835810,15950,15950,15950,15950,17
|
|
20230628,130600,612564660,16000,15950,16000,15950,29
|
|
20230628,130500,612101790,15950,15950,15950,15950,218
|
|
20230628,130400,608624690,15950,15970,15970,15950,129
|
|
20230628,130300,606567100,15970,15970,15970,15970,12
|
|
20230628,130200,606375460,15960,15950,15960,15950,65
|
|
20230628,130100,605338280,15950,15950,15950,15950,532
|
|
20230628,130000,596852880,15950,15960,15960,15950,309
|
|
20230628,125900,591921430,15960,15960,15960,15960,11
|
|
20230628,125800,591745870,15970,15970,15970,15970,250
|
|
20230628,125700,587753370,15960,15970,15980,15960,1787
|
|
20230628,125600,559219710,15970,15960,15980,15960,61
|
|
20230628,125500,558245570,15960,15960,15960,15960,12
|
|
20230628,125400,558054050,15960,15960,15960,15960,22
|
|
20230628,125300,557702930,15960,15960,15960,15960,0
|
|
20230628,125200,557702930,15960,15960,15960,15960,21
|
|
20230628,125100,557367770,15960,15960,15970,15960,26
|
|
20230628,125000,556952800,15960,15960,15960,15960,12
|
|
20230628,124900,556761280,15960,15960,15960,15960,23
|
|
20230628,124800,556394200,15960,15960,15970,15960,39
|
|
20230628,124700,555771740,15960,15960,15970,15960,163
|
|
20230628,124600,553170210,15960,15960,15960,15960,166
|
|
20230628,124500,550520850,15960,15960,15960,15960,15
|
|
20230628,124400,550281450,15960,15960,15960,15960,21
|
|
20230628,124300,549946290,15970,15970,15970,15970,0
|
|
20230628,124200,549946290,15970,15980,15980,15970,324
|
|
20230628,124100,544771690,15970,15980,15980,15970,41
|
|
20230628,124000,544116650,16000,15980,16000,15980,86
|
|
20230628,123900,542742130,15980,15980,15980,15980,6
|
|
20230628,123800,542646250,16020,16020,16020,16020,52
|
|
20230628,123700,541813210,16020,15980,16020,15980,24
|
|
20230628,123600,541429490,16030,16030,16030,16030,0
|
|
20230628,123500,541429490,16030,15970,16030,15970,76
|
|
20230628,123400,540213930,15970,15970,15970,15970,18
|
|
20230628,123300,539926470,15970,15980,15980,15970,31
|
|
20230628,123200,539431360,15970,15980,15980,15970,235
|
|
20230628,123100,535678380,15980,15980,15980,15980,2
|
|
20230628,123000,535646420,15980,15970,15980,15970,36
|
|
20230628,122900,535071300,15980,15980,15980,15970,12
|
|
20230628,122800,534879600,15970,15970,15970,15970,19
|
|
20230628,122700,534576170,15970,15970,15970,15970,43
|
|
20230628,122600,533889460,15970,15970,15970,15970,15
|
|
20230628,122500,533649910,15990,15970,15990,15970,62
|
|
20230628,122400,532659710,15970,15970,15970,15970,49
|
|
20230628,122300,531877180,15970,15990,15990,15970,170
|
|
20230628,122200,529159920,15990,16000,16000,15990,18
|
|
20230628,122100,528872070,16030,16010,16030,16010,8
|
|
20230628,122000,528743930,15990,15990,16020,15990,111
|
|
20230628,121900,526968710,16030,15990,16030,15990,8
|
|
20230628,121800,526840750,16040,16000,16040,15990,134
|
|
20230628,121700,524697890,16020,16000,16020,16000,18
|
|
20230628,121600,524409850,16050,16000,16050,16000,327
|
|
20230628,121500,519161810,16000,15990,16000,15980,35
|
|
20230628,121400,518602450,16000,16000,16040,16000,55
|
|
20230628,121300,517721890,16000,16010,16010,16000,46
|
|
20230628,121200,516985580,16000,16000,16010,16000,55
|
|
20230628,121100,516105340,16000,16000,16000,16000,0
|
|
20230628,121000,516105340,16000,16000,16000,16000,10
|
|
20230628,120900,515945340,16000,16040,16040,16000,207
|
|
20230628,120800,512625340,16040,15990,16040,15990,365
|
|
20230628,120700,506773650,15980,15980,15980,15980,16
|
|
20230628,120600,506517970,16010,16010,16010,16010,60
|
|
20230628,120500,505557370,16010,15960,16010,15960,28
|
|
20230628,120400,505109980,15960,15970,15970,15960,64
|
|
20230628,120300,504087970,15970,15970,15970,15970,1
|
|
20230628,120200,504072000,15960,15960,15960,15960,56
|
|
20230628,120100,503178240,15970,15970,15970,15970,50
|
|
20230628,120000,502379740,15970,15960,15980,15960,17
|
|
20230628,115900,502108340,15970,15980,15980,15970,984
|
|
20230628,115800,486393800,15970,15970,15970,15970,0
|
|
20230628,115700,486393800,15970,15970,15970,15970,45
|
|
20230628,115600,485675150,15970,15970,15970,15970,19
|
|
20230628,115500,485371720,15980,15980,15980,15980,121
|
|
20230628,115400,483438140,15980,15990,15990,15980,19
|
|
20230628,115300,483134510,15980,15980,15980,15980,10
|
|
20230628,115200,482974710,15970,16010,16010,15970,30
|
|
20230628,115100,482495050,16020,16020,16020,15970,2406
|
|
20230628,115000,444045020,16010,16010,16010,16010,96
|
|
20230628,114900,442508060,16040,16010,16040,16010,30
|
|
20230628,114800,442027730,16040,16020,16040,16020,5
|
|
20230628,114700,441947610,16010,16020,16020,16010,38
|
|
20230628,114600,441339200,16040,16040,16040,16040,1
|
|
20230628,114500,441323160,16040,16020,16040,16020,722
|
|
20230628,114400,429751750,16020,16010,16020,16010,80
|
|
20230628,114300,428470650,16010,16010,16010,16010,2
|
|
20230628,114200,428438630,16020,16020,16020,15990,116
|
|
20230628,114100,426580860,16010,16010,16010,16010,10
|
|
20230628,114000,426420760,16020,15990,16020,15990,88
|
|
20230628,113900,425013520,15990,16000,16020,15990,52
|
|
20230628,113800,424181510,15990,15990,15990,15990,193
|
|
20230628,113700,421095440,15990,15990,15990,15990,119
|
|
20230628,113600,419192630,16000,15990,16000,15990,2
|
|
20230628,113500,419160640,15990,16000,16000,15990,185
|
|
20230628,113400,416200660,16000,16000,16000,16000,172
|
|
20230628,113300,413448660,15990,15990,15990,15990,69
|
|
20230628,113200,412345350,15990,15990,15990,15990,34
|
|
20230628,113100,411801690,16000,16000,16000,16000,20
|
|
20230628,113000,411481690,15990,15990,15990,15990,15
|
|
20230628,112900,411241840,15990,16000,16000,15990,43
|
|
20230628,112800,410554210,16000,16000,16000,16000,41
|
|
20230628,112700,409898210,16000,15990,16020,15990,31
|
|
20230628,112600,409402460,16000,16000,16000,16000,0
|
|
20230628,112500,409402460,16000,15990,16010,15990,33
|
|
20230628,112400,408874700,15990,15990,15990,15990,94
|
|
20230628,112300,407371640,15990,15990,15990,15990,0
|
|
20230628,112200,407371640,15990,15990,15990,15990,29
|
|
20230628,112100,406907930,16010,16010,16010,16010,8
|
|
20230628,112000,406779850,16000,15960,16010,15960,102
|
|
20230628,111900,405148770,16020,15970,16020,15970,565
|
|
20230628,111800,396105280,15980,15980,15980,15980,1
|
|
20230628,111700,396089300,15960,15960,15960,15960,28
|
|
20230628,111600,395642420,16000,16000,16000,16000,1
|
|
20230628,111500,395626420,16000,15960,16000,15960,62
|
|
20230628,111400,394636710,15960,15960,15960,15960,994
|
|
20230628,111300,378772470,15960,15960,15960,15960,0
|
|
20230628,111200,378772470,15960,15960,15970,15960,702
|
|
20230628,111100,367566870,15960,15960,15960,15960,200
|
|
20230628,111000,364374870,15960,15960,15970,15960,182
|
|
20230628,110900,361470100,15970,15970,15970,15970,40
|
|
20230628,110800,360831300,15970,15970,15970,15970,593
|
|
20230628,110700,351361090,15980,15980,15980,15980,30
|
|
20230628,110600,350881690,15980,15970,15980,15970,22
|
|
20230628,110500,350530320,15970,15980,15980,15970,81
|
|
20230628,110400,349236720,15980,15980,15980,15980,0
|
|
20230628,110300,349236720,15980,15980,15980,15980,0
|
|
20230628,110200,349236720,15980,15970,15980,15970,37
|
|
20230628,110100,348645710,15970,15970,15970,15970,19
|
|
20230628,110000,348342280,15970,15970,15970,15970,36
|
|
20230628,105900,347767360,15970,15970,15970,15970,0
|
|
20230628,105800,347767360,15970,15970,15970,15970,19
|
|
20230628,105700,347463930,15970,15990,15990,15970,728
|
|
20230628,105600,335832100,15990,15990,15990,15990,200
|
|
20230628,105500,332634100,15990,15980,15990,15980,35
|
|
20230628,105400,332074740,15980,15980,15980,15980,7
|
|
20230628,105300,331962880,15980,15980,15980,15980,0
|
|
20230628,105200,331962880,15980,15980,15980,15980,79
|
|
20230628,105100,330700460,15970,15970,15970,15970,0
|
|
20230628,105000,330700460,15970,15970,15970,15970,0
|
|
20230628,104900,330700460,15970,15970,15970,15970,5
|
|
20230628,104800,330620610,15970,15970,15970,15970,324
|
|
20230628,104700,325446330,15970,16010,16010,15970,11
|
|
20230628,104600,325270560,16010,15990,16010,15990,5
|
|
20230628,104500,325190550,15970,15970,15970,15970,0
|
|
20230628,104400,325190550,15970,15970,15970,15970,0
|
|
20230628,104300,325190550,15970,15970,15970,15970,0
|
|
20230628,104200,325190550,15970,15970,15970,15970,0
|
|
20230628,104100,325190550,15970,15970,15970,15970,0
|
|
20230628,104000,325190550,15970,15970,15970,15970,0
|
|
20230628,103900,325190550,15970,15970,15970,15970,195
|
|
20230628,103800,322076400,15970,15970,15970,15970,11
|
|
20230628,103700,321900730,16030,16030,16030,16030,102
|
|
20230628,103600,320265670,16030,16030,16030,16030,23
|
|
20230628,103500,319896980,16030,15970,16030,15970,74
|
|
20230628,103400,318715080,15960,15960,15960,15960,0
|
|
20230628,103300,318715080,15960,16020,16020,15960,507
|
|
20230628,103200,310615230,16030,16030,16030,16030,0
|
|
20230628,103100,310615230,16030,16030,16030,16030,0
|
|
20230628,103000,310615230,16030,16020,16030,16020,156
|
|
20230628,102900,308116000,16030,16030,16030,16030,19
|
|
20230628,102800,307811430,16000,16000,16000,16000,30
|
|
20230628,102700,307331430,15970,15970,15970,15970,0
|
|
20230628,102600,307331430,15970,15970,15970,15970,3
|
|
20230628,102500,307283520,15960,15960,15960,15960,0
|
|
20230628,102400,307283520,15960,15960,15960,15960,0
|
|
20230628,102300,307283520,15960,16000,16000,15960,181
|
|
20230628,102200,304389990,15990,15970,15990,15970,1050
|
|
20230628,102100,287608990,15970,15970,15970,15970,1
|
|
20230628,102000,287593020,15960,15970,15970,15960,344
|
|
20230628,101900,282099630,15970,15970,15970,15970,305
|
|
20230628,101800,277228780,15970,15970,15970,15970,456
|
|
20230628,101700,269946460,15970,15980,15980,15970,37
|
|
20230628,101600,269355530,15970,15970,15970,15970,0
|
|
20230628,101500,269355530,15970,15970,15970,15970,30
|
|
20230628,101400,268876430,15980,15980,15980,15980,0
|
|
20230628,101300,268876430,15980,15970,15980,15970,220
|
|
20230628,101200,265362530,15970,15970,15970,15970,0
|
|
20230628,101100,265362530,15970,15970,15970,15970,50
|
|
20230628,101000,264564030,15970,15970,15970,15970,10
|
|
20230628,100900,264404330,15970,15970,15970,15970,0
|
|
20230628,100800,264404330,15970,15970,15970,15970,0
|
|
20230628,100700,264404330,15970,15970,15970,15970,166
|
|
20230628,100600,261753310,15970,15970,15970,15970,0
|
|
20230628,100500,261753310,15970,15970,15970,15970,0
|
|
20230628,100400,261753310,15970,15980,15980,15970,21
|
|
20230628,100300,261417740,15980,15980,15980,15980,11
|
|
20230628,100200,261241960,15970,15970,15970,15970,124
|
|
20230628,100100,259261680,15980,15970,15980,15970,441
|
|
20230628,100000,252218830,15970,15970,15970,15970,0
|
|
20230628,095900,252218830,15970,15970,15980,15970,863
|
|
20230628,095800,238435620,15970,15980,15980,15970,54
|
|
20230628,095700,237573230,15980,15980,15980,15980,25
|
|
20230628,095600,237173730,15980,15980,15980,15980,0
|
|
20230628,095500,237173730,15980,15990,15990,15980,291
|
|
20230628,095400,232523340,15990,15990,15990,15990,3
|
|
20230628,095300,232475370,15990,15990,15990,15990,18
|
|
20230628,095200,232187550,15990,15990,15990,15990,0
|
|
20230628,095100,232187550,15990,15990,15990,15990,12
|
|
20230628,095000,231995670,16000,16000,16000,16000,3
|
|
20230628,094900,231947670,15990,16000,16000,15990,21
|
|
20230628,094800,231611870,16000,16000,16000,16000,3
|
|
20230628,094700,231563870,16000,16000,16000,16000,0
|
|
20230628,094600,231563870,16000,16000,16000,16000,36
|
|
20230628,094500,230987870,15980,15980,15980,15980,0
|
|
20230628,094400,230987870,15980,15980,15980,15980,900
|
|
20230628,094300,216605870,15980,16000,16030,15980,222
|
|
20230628,094200,213054830,16000,15990,16000,15990,1010
|
|
20230628,094100,196896530,15980,15970,15980,15970,21
|
|
20230628,094000,196560960,15980,15980,15980,15980,11
|
|
20230628,093900,196385180,15960,15960,15960,15960,0
|
|
20230628,093800,196385180,15960,15960,15960,15960,0
|
|
20230628,093700,196385180,15960,15980,15980,15960,35
|
|
20230628,093600,195826560,16000,16040,16050,16000,299
|
|
20230628,093500,191033770,16040,16030,16040,16000,654
|
|
20230628,093400,180561810,16030,16030,16030,16030,11
|
|
20230628,093300,180385480,16030,16020,16030,16020,26
|
|
20230628,093200,179968800,16000,16000,16040,16000,2655
|
|
20230628,093100,137429060,15990,15980,15990,15980,141
|
|
20230628,093000,135174570,15960,15970,15980,15960,346
|
|
20230628,092900,129646060,15970,15950,15970,15950,453
|
|
20230628,092800,122414200,15950,15950,15950,15950,1
|
|
20230628,092700,122398250,15950,15950,15950,15950,1
|
|
20230628,092600,122382300,15970,15970,15970,15970,2
|
|
20230628,092500,122350360,15950,15950,15950,15950,249
|
|
20230628,092400,118378810,15940,15960,15960,15940,558
|
|
20230628,092300,109478870,15960,15960,15960,15960,61
|
|
20230628,092200,108505310,15960,15960,15960,15960,36
|
|
20230628,092100,107930750,15980,15980,15980,15980,0
|
|
20230628,092000,107930750,15980,15960,15980,15950,396
|
|
20230628,091900,101607950,15960,15960,15960,15960,0
|
|
20230628,091800,101607950,15960,15940,15960,15940,132
|
|
20230628,091700,99503830,15950,15950,15950,15950,800
|
|
20230628,091600,86743830,15950,15950,15950,15950,450
|
|
20230628,091500,79566330,15950,15940,15950,15940,80
|
|
20230628,091400,78290530,15940,15940,15940,15940,7
|
|
20230628,091300,78178950,15940,15950,15950,15940,207
|
|
20230628,091200,74877320,15950,15950,15950,15950,780
|
|
20230628,091100,62436320,15940,15950,15950,15940,21
|
|
20230628,091000,62101570,15950,15950,15950,15950,517
|
|
20230628,090900,53855420,15950,15970,16000,15950,291
|
|
20230628,090800,49211700,15970,15970,15970,15970,0
|
|
20230628,090700,49211700,15970,15970,15970,15970,40
|
|
20230628,090600,48572900,15940,15940,15940,15940,0
|
|
20230628,090500,48572900,15940,15940,15940,15940,251
|
|
20230628,090400,44571960,15940,15940,15940,15940,280
|
|
20230628,090300,40108760,15940,15970,15970,15930,535
|
|
20230628,090200,31574110,15970,15980,16040,15970,490
|
|
20230628,090100,23744750,15970,15970,15970,15970,143
|
|
20230628,090000,21461040,15980,15900,15980,15900,1034
|