672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200900,1051617170,15900,15900,15900,15900,492
|
|
20230628,200800,1051617170,15900,15900,15900,15900,0
|
|
20230628,200700,1051617170,15900,15900,15900,15900,0
|
|
20230628,200600,1051617170,15900,15900,15900,15900,0
|
|
20230628,200500,1051617170,15900,15900,15900,15900,0
|
|
20230628,200400,1051617170,15900,15900,15900,15900,0
|
|
20230628,200300,1051617170,15900,15900,15900,15900,0
|
|
20230628,200200,1051617170,15900,15900,15900,15900,0
|
|
20230628,200100,1051617170,15900,15900,15900,15900,0
|
|
20230628,200000,1051617170,15900,15900,15900,15900,0
|
|
20230628,195900,1051617170,15900,15900,15900,15900,0
|
|
20230628,195800,1051617170,15900,15900,15900,15900,0
|
|
20230628,195700,1051617170,15900,15900,15900,15900,0
|
|
20230628,195600,1051617170,15900,15900,15900,15900,0
|
|
20230628,195500,1051617170,15900,15900,15900,15900,0
|
|
20230628,195400,1051617170,15900,15900,15900,15900,0
|
|
20230628,195300,1051617170,15900,15900,15900,15900,0
|
|
20230628,195200,1051617170,15900,15900,15900,15900,0
|
|
20230628,195100,1051617170,15900,15900,15900,15900,0
|
|
20230628,195000,1051617170,15900,15900,15900,15900,0
|
|
20230628,194900,1051617170,15900,15900,15900,15900,0
|
|
20230628,194800,1051617170,15900,15900,15900,15900,0
|
|
20230628,194700,1051617170,15900,15900,15900,15900,0
|
|
20230628,194600,1051617170,15900,15900,15900,15900,0
|
|
20230628,194500,1051617170,15900,15900,15900,15900,0
|
|
20230628,194400,1051617170,15900,15900,15900,15900,0
|
|
20230628,194300,1051617170,15900,15900,15900,15900,0
|
|
20230628,194200,1051617170,15900,15900,15900,15900,0
|
|
20230628,194100,1051617170,15900,15900,15900,15900,0
|
|
20230628,194000,1051617170,15900,15900,15900,15900,0
|
|
20230628,193900,1051617170,15900,15900,15900,15900,492
|
|
20230628,193800,1051617170,15900,15900,15900,15900,0
|
|
20230628,193700,1051617170,15900,15900,15900,15900,0
|
|
20230628,193600,1051617170,15900,15900,15900,15900,0
|
|
20230628,193500,1051617170,15900,15900,15900,15900,0
|
|
20230628,193400,1051617170,15900,15900,15900,15900,0
|
|
20230628,193300,1051617170,15900,15900,15900,15900,0
|
|
20230628,193200,1051617170,15900,15900,15900,15900,0
|
|
20230628,193100,1051617170,15900,15900,15900,15900,0
|
|
20230628,193000,1051617170,15900,15900,15900,15900,0
|
|
20230628,192900,1051617170,15900,15900,15900,15900,0
|
|
20230628,192800,1051617170,15900,15900,15900,15900,0
|
|
20230628,192700,1051617170,15900,15900,15900,15900,0
|
|
20230628,192600,1051617170,15900,15900,15900,15900,0
|
|
20230628,192500,1051617170,15900,15900,15900,15900,0
|
|
20230628,192400,1051617170,15900,15900,15900,15900,0
|
|
20230628,192300,1051617170,15900,15900,15900,15900,0
|
|
20230628,192200,1051617170,15900,15900,15900,15900,0
|
|
20230628,192100,1051617170,15900,15900,15900,15900,0
|
|
20230628,192000,1051617170,15900,15900,15900,15900,0
|
|
20230628,191900,1051617170,15900,15900,15900,15900,0
|
|
20230628,191800,1051617170,15900,15900,15900,15900,0
|
|
20230628,191700,1051617170,15900,15900,15900,15900,0
|
|
20230628,191600,1051617170,15900,15900,15900,15900,0
|
|
20230628,191500,1051617170,15900,15900,15900,15900,0
|
|
20230628,191400,1051617170,15900,15900,15900,15900,0
|
|
20230628,191300,1051617170,15900,15900,15900,15900,0
|
|
20230628,191200,1051617170,15900,15900,15900,15900,0
|
|
20230628,191100,1051617170,15900,15900,15900,15900,0
|
|
20230628,191000,1051617170,15900,15900,15900,15900,0
|
|
20230628,190900,1051617170,15900,15900,15900,15900,492
|
|
20230628,190800,1051617170,15900,15900,15900,15900,0
|
|
20230628,190700,1051617170,15900,15900,15900,15900,0
|
|
20230628,190600,1051617170,15900,15900,15900,15900,0
|
|
20230628,190500,1051617170,15900,15900,15900,15900,0
|
|
20230628,190400,1051617170,15900,15900,15900,15900,0
|
|
20230628,190300,1051617170,15900,15900,15900,15900,0
|
|
20230628,190200,1051617170,15900,15900,15900,15900,0
|
|
20230628,190100,1051617170,15900,15900,15900,15900,0
|
|
20230628,190000,1051617170,15900,15900,15900,15900,0
|
|
20230628,185900,1051617170,15900,15900,15900,15900,0
|
|
20230628,185800,1051617170,15900,15900,15900,15900,0
|
|
20230628,185700,1051617170,15900,15900,15900,15900,0
|
|
20230628,185600,1051617170,15900,15900,15900,15900,0
|
|
20230628,185500,1051617170,15900,15900,15900,15900,0
|
|
20230628,185400,1051617170,15900,15900,15900,15900,0
|
|
20230628,185300,1051617170,15900,15900,15900,15900,0
|
|
20230628,185200,1051617170,15900,15900,15900,15900,0
|
|
20230628,185100,1051617170,15900,15900,15900,15900,0
|
|
20230628,185000,1051617170,15900,15900,15900,15900,0
|
|
20230628,184900,1051617170,15900,15900,15900,15900,0
|
|
20230628,184800,1051617170,15900,15900,15900,15900,0
|
|
20230628,184700,1051617170,15900,15900,15900,15900,0
|
|
20230628,184600,1051617170,15900,15900,15900,15900,0
|
|
20230628,184500,1051617170,15900,15900,15900,15900,0
|
|
20230628,184400,1051617170,15900,15900,15900,15900,0
|
|
20230628,184300,1051617170,15900,15900,15900,15900,0
|
|
20230628,184200,1051617170,15900,15900,15900,15900,0
|
|
20230628,184100,1051617170,15900,15900,15900,15900,0
|
|
20230628,184000,1051617170,15900,15900,15900,15900,0
|
|
20230628,183900,1051617170,15900,15900,15900,15900,492
|
|
20230628,183800,1051617170,15900,15900,15900,15900,0
|
|
20230628,183700,1051617170,15900,15900,15900,15900,0
|
|
20230628,183600,1051617170,15900,15900,15900,15900,0
|
|
20230628,183500,1051617170,15900,15900,15900,15900,0
|
|
20230628,183400,1051617170,15900,15900,15900,15900,0
|
|
20230628,183300,1051617170,15900,15900,15900,15900,0
|
|
20230628,183200,1051617170,15900,15900,15900,15900,0
|
|
20230628,183100,1051617170,15900,15900,15900,15900,0
|
|
20230628,183000,1051617170,15900,15900,15900,15900,0
|
|
20230628,182900,1051617170,15900,15900,15900,15900,0
|
|
20230628,182800,1051617170,15900,15900,15900,15900,0
|
|
20230628,182700,1051617170,15900,15900,15900,15900,0
|
|
20230628,182600,1051617170,15900,15900,15900,15900,0
|
|
20230628,182500,1051617170,15900,15900,15900,15900,0
|
|
20230628,182400,1051617170,15900,15900,15900,15900,0
|
|
20230628,182300,1051617170,15900,15900,15900,15900,0
|
|
20230628,182200,1051617170,15900,15900,15900,15900,0
|
|
20230628,182100,1051617170,15900,15900,15900,15900,0
|
|
20230628,182000,1051617170,15900,15900,15900,15900,0
|
|
20230628,181900,1051617170,15900,15900,15900,15900,0
|
|
20230628,181800,1051617170,15900,15900,15900,15900,0
|
|
20230628,181700,1051617170,15900,15900,15900,15900,0
|
|
20230628,181600,1051617170,15900,15900,15900,15900,0
|
|
20230628,181500,1051617170,15900,15900,15900,15900,0
|
|
20230628,181400,1051617170,15900,15900,15900,15900,0
|
|
20230628,181300,1051617170,15900,15900,15900,15900,0
|
|
20230628,181200,1051617170,15900,15900,15900,15900,0
|
|
20230628,181100,1051617170,15900,15900,15900,15900,0
|
|
20230628,181000,1051617170,15900,15900,15900,15900,0
|
|
20230628,180900,1051617170,15900,15900,15900,15900,492
|
|
20230628,180800,1051617170,15900,15900,15900,15900,0
|
|
20230628,180700,1051617170,15900,15900,15900,15900,0
|
|
20230628,180600,1051617170,15900,15900,15900,15900,0
|
|
20230628,180500,1051617170,15900,15900,15900,15900,0
|
|
20230628,180400,1051617170,15900,15900,15900,15900,0
|
|
20230628,180300,1051617170,15900,15900,15900,15900,0
|
|
20230628,180200,1051617170,15900,15900,15900,15900,0
|
|
20230628,180100,1051617170,15900,15900,15900,15900,0
|
|
20230628,180000,1051617170,15900,15900,15900,15900,0
|
|
20230628,175900,1051617170,15900,15900,15900,15900,0
|
|
20230628,175800,1051617170,15900,15900,15900,15900,0
|
|
20230628,175700,1051617170,15900,15900,15900,15900,0
|
|
20230628,175600,1051617170,15900,15900,15900,15900,0
|
|
20230628,175500,1051617170,15900,15900,15900,15900,0
|
|
20230628,175400,1051617170,15900,15900,15900,15900,0
|
|
20230628,175300,1051617170,15900,15900,15900,15900,0
|
|
20230628,175200,1051617170,15900,15900,15900,15900,0
|
|
20230628,175100,1051617170,15900,15900,15900,15900,0
|
|
20230628,175000,1051617170,15900,15900,15900,15900,0
|
|
20230628,174900,1051617170,15900,15900,15900,15900,0
|
|
20230628,174800,1051617170,15900,15900,15900,15900,0
|
|
20230628,174700,1051617170,15900,15900,15900,15900,0
|
|
20230628,174600,1051617170,15900,15900,15900,15900,0
|
|
20230628,174500,1051617170,15900,15900,15900,15900,0
|
|
20230628,174400,1051617170,15900,15900,15900,15900,0
|
|
20230628,174300,1051617170,15900,15900,15900,15900,0
|
|
20230628,174200,1051617170,15900,15900,15900,15900,0
|
|
20230628,174100,1051617170,15900,15900,15900,15900,0
|
|
20230628,174000,1051617170,15900,15900,15900,15900,0
|
|
20230628,173900,1051617170,15900,15900,15900,15900,492
|
|
20230628,173800,1051617170,15900,15900,15900,15900,0
|
|
20230628,173700,1051617170,15900,15900,15900,15900,0
|
|
20230628,173600,1051617170,15900,15900,15900,15900,0
|
|
20230628,173500,1051617170,15900,15900,15900,15900,0
|
|
20230628,173400,1051617170,15900,15900,15900,15900,0
|
|
20230628,173300,1051617170,15900,15900,15900,15900,0
|
|
20230628,173200,1051617170,15900,15900,15900,15900,0
|
|
20230628,173100,1051617170,15900,15900,15900,15900,0
|
|
20230628,173000,1051617170,15900,15900,15900,15900,0
|
|
20230628,172900,1051617170,15900,15900,15900,15900,0
|
|
20230628,172800,1051617170,15900,15900,15900,15900,0
|
|
20230628,172700,1051617170,15900,15900,15900,15900,0
|
|
20230628,172600,1051617170,15900,15900,15900,15900,0
|
|
20230628,172500,1051617170,15900,15900,15900,15900,0
|
|
20230628,172400,1051617170,15900,15900,15900,15900,0
|
|
20230628,172300,1051617170,15900,15900,15900,15900,0
|
|
20230628,172200,1051617170,15900,15900,15900,15900,0
|
|
20230628,172100,1051617170,15900,15900,15900,15900,0
|
|
20230628,172000,1051617170,15900,15900,15900,15900,0
|
|
20230628,171900,1051617170,15900,15900,15900,15900,0
|
|
20230628,171800,1051617170,15900,15900,15900,15900,0
|
|
20230628,171700,1051617170,15900,15900,15900,15900,0
|
|
20230628,171600,1051617170,15900,15900,15900,15900,0
|
|
20230628,171500,1051617170,15900,15900,15900,15900,0
|
|
20230628,171400,1051617170,15900,15900,15900,15900,0
|
|
20230628,171300,1051617170,15900,15900,15900,15900,0
|
|
20230628,171200,1051617170,15900,15900,15900,15900,0
|
|
20230628,171100,1051617170,15900,15900,15900,15900,0
|
|
20230628,171000,1051617170,15900,15900,15900,15900,0
|
|
20230628,170900,1051617170,15900,15900,15900,15900,492
|
|
20230628,170800,1051617170,15900,15900,15900,15900,0
|
|
20230628,170700,1051617170,15900,15900,15900,15900,0
|
|
20230628,170600,1051617170,15900,15900,15900,15900,0
|
|
20230628,170500,1051617170,15900,15900,15900,15900,0
|
|
20230628,170400,1051617170,15900,15900,15900,15900,0
|
|
20230628,170300,1051617170,15900,15900,15900,15900,0
|
|
20230628,170200,1051617170,15900,15900,15900,15900,0
|
|
20230628,170100,1051617170,15900,15900,15900,15900,0
|
|
20230628,170000,1051617170,15900,15900,15900,15900,0
|
|
20230628,165900,1051617170,15900,15900,15900,15900,0
|
|
20230628,165800,1051617170,15900,15900,15900,15900,0
|
|
20230628,165700,1051617170,15900,15900,15900,15900,0
|
|
20230628,165600,1051617170,15900,15900,15900,15900,0
|
|
20230628,165500,1051617170,15900,15900,15900,15900,0
|
|
20230628,165400,1051617170,15900,15900,15900,15900,0
|
|
20230628,165300,1051617170,15900,15900,15900,15900,0
|
|
20230628,165200,1051617170,15900,15900,15900,15900,0
|
|
20230628,165100,1051617170,15900,15900,15900,15900,0
|
|
20230628,165000,1051617170,15900,15900,15900,15900,0
|
|
20230628,164900,1051617170,15900,15900,15900,15900,0
|
|
20230628,164800,1051617170,15900,15900,15900,15900,0
|
|
20230628,164700,1051617170,15900,15900,15900,15900,0
|
|
20230628,164600,1051617170,15900,15900,15900,15900,0
|
|
20230628,164500,1051617170,15900,15900,15900,15900,0
|
|
20230628,164400,1051617170,15900,15900,15900,15900,0
|
|
20230628,164300,1051617170,15900,15900,15900,15900,0
|
|
20230628,164200,1051617170,15900,15900,15900,15900,0
|
|
20230628,164100,1051617170,15900,15900,15900,15900,0
|
|
20230628,164000,1051617170,15900,15900,15900,15900,0
|
|
20230628,163900,1051617170,15900,15900,15900,15900,492
|
|
20230628,163800,1051617170,15900,15900,15900,15900,0
|
|
20230628,163700,1051617170,15900,15900,15900,15900,0
|
|
20230628,163600,1051617170,15900,15900,15900,15900,0
|
|
20230628,163500,1051617170,15900,15900,15900,15900,0
|
|
20230628,163400,1051617170,15900,15900,15900,15900,0
|
|
20230628,163300,1051617170,15900,15900,15900,15900,0
|
|
20230628,163200,1051617170,15900,15900,15900,15900,0
|
|
20230628,163100,1051617170,15900,15900,15900,15900,0
|
|
20230628,163000,1051617170,15900,15900,15900,15900,0
|
|
20230628,162900,1051617170,15900,15900,15900,15900,0
|
|
20230628,162800,1051617170,15900,15900,15900,15900,0
|
|
20230628,162700,1051617170,15900,15900,15900,15900,0
|
|
20230628,162600,1051617170,15900,15900,15900,15900,0
|
|
20230628,162500,1051617170,15900,15900,15900,15900,0
|
|
20230628,162400,1051617170,15900,15900,15900,15900,0
|
|
20230628,162300,1051617170,15900,15900,15900,15900,0
|
|
20230628,162200,1051617170,15900,15900,15900,15900,0
|
|
20230628,162100,1051617170,15900,15900,15900,15900,0
|
|
20230628,162000,1051617170,15900,15900,15900,15900,0
|
|
20230628,161900,1051617170,15900,15900,15900,15900,0
|
|
20230628,161800,1051617170,15900,15900,15900,15900,0
|
|
20230628,161700,1051617170,15900,15900,15900,15900,0
|
|
20230628,161600,1051617170,15900,15900,15900,15900,0
|
|
20230628,161500,1051617170,15900,15900,15900,15900,0
|
|
20230628,161400,1051617170,15900,15900,15900,15900,0
|
|
20230628,161300,1051617170,15900,15900,15900,15900,0
|
|
20230628,161200,1051617170,15900,15900,15900,15900,0
|
|
20230628,161100,1051617170,15900,15900,15900,15900,0
|
|
20230628,161000,1051617170,15900,15900,15900,15900,0
|
|
20230628,160900,1051617170,15900,15900,15900,15900,492
|
|
20230628,160800,1051617170,15900,15900,15900,15900,0
|
|
20230628,160700,1051617170,15900,15900,15900,15900,0
|
|
20230628,160600,1051617170,15900,15900,15900,15900,0
|
|
20230628,160500,1051617170,15900,15900,15900,15900,0
|
|
20230628,160400,1051617170,15900,15900,15900,15900,0
|
|
20230628,160300,1051617170,15900,15900,15900,15900,0
|
|
20230628,160200,1051617170,15900,15900,15900,15900,0
|
|
20230628,160100,1051617170,15900,15900,15900,15900,0
|
|
20230628,160000,1051617170,15900,15900,15900,15900,0
|
|
20230628,155900,1051617170,15900,15900,15900,15900,0
|
|
20230628,155800,1051617170,15900,15900,15900,15900,0
|
|
20230628,155700,1051617170,15900,15900,15900,15900,0
|
|
20230628,155600,1051617170,15900,15900,15900,15900,0
|
|
20230628,155500,1051617170,15900,15900,15900,15900,0
|
|
20230628,155400,1051617170,15900,15900,15900,15900,0
|
|
20230628,155300,1051617170,15900,15900,15900,15900,0
|
|
20230628,155200,1051617170,15900,15900,15900,15900,0
|
|
20230628,155100,1051617170,15900,15900,15900,15900,0
|
|
20230628,155000,1051617170,15900,15900,15900,15900,0
|
|
20230628,154900,1051617170,15900,15900,15900,15900,0
|
|
20230628,154800,1051617170,15900,15900,15900,15900,0
|
|
20230628,154700,1051617170,15900,15900,15900,15900,0
|
|
20230628,154600,1051617170,15900,15900,15900,15900,0
|
|
20230628,154500,1051617170,15900,15900,15900,15900,0
|
|
20230628,154400,1051617170,15900,15900,15900,15900,0
|
|
20230628,154300,1051617170,15900,15900,15900,15900,0
|
|
20230628,154200,1051617170,15900,15900,15900,15900,0
|
|
20230628,154100,1051617170,15900,15900,15900,15900,0
|
|
20230628,154000,1051617170,15900,15900,15900,15900,0
|
|
20230628,153900,1051617170,15900,15900,15900,15900,492
|
|
20230628,153800,1051617170,15900,15900,15900,15900,0
|
|
20230628,153700,1051617170,15900,15900,15900,15900,0
|
|
20230628,153600,1051617170,15900,15900,15900,15900,0
|
|
20230628,153500,1051617170,15900,15900,15900,15900,0
|
|
20230628,153400,1051617170,15900,15900,15900,15900,0
|
|
20230628,153300,1051617170,15900,15900,15900,15900,0
|
|
20230628,153200,1051617170,15900,15900,15900,15900,0
|
|
20230628,153100,1051617170,15900,15900,15900,15900,0
|
|
20230628,153000,1051617170,15900,15900,15900,15900,492
|
|
20230628,152900,1043794370,15840,15840,15840,15840,0
|
|
20230628,152800,1043794370,15840,15840,15840,15840,0
|
|
20230628,152700,1043794370,15840,15840,15840,15840,0
|
|
20230628,152600,1043794370,15840,15840,15840,15840,0
|
|
20230628,152500,1043794370,15840,15840,15840,15840,0
|
|
20230628,152400,1043794370,15840,15840,15840,15840,0
|
|
20230628,152300,1043794370,15840,15840,15840,15840,0
|
|
20230628,152200,1043794370,15840,15840,15840,15840,0
|
|
20230628,152100,1043794370,15840,15840,15840,15840,0
|
|
20230628,152000,1043794370,15840,15840,15840,15840,0
|
|
20230628,151900,1043794370,15840,15820,15840,15820,900
|
|
20230628,151800,1029545920,15830,15570,15830,15530,403
|
|
20230628,151700,1023193240,15600,15600,15600,15600,2
|
|
20230628,151600,1023162040,15750,15750,15750,15750,0
|
|
20230628,151500,1023162040,15750,15750,15750,15750,0
|
|
20230628,151400,1023162040,15750,15750,15750,15750,0
|
|
20230628,151300,1023162040,15750,15740,15750,15740,200
|
|
20230628,151200,1020012130,15740,15740,15740,15740,0
|
|
20230628,151100,1020012130,15740,15740,15740,15740,1
|
|
20230628,151000,1019996390,15740,15590,15740,15590,170
|
|
20230628,150900,1017328790,15490,15560,15590,15490,502
|
|
20230628,150800,1009503750,15600,15600,15600,15600,0
|
|
20230628,150700,1009503750,15600,15600,15600,15600,0
|
|
20230628,150600,1009503750,15600,15600,15600,15600,0
|
|
20230628,150500,1009503750,15600,15580,15600,15580,60
|
|
20230628,150400,1008568330,15620,15620,15620,15620,0
|
|
20230628,150300,1008568330,15620,15500,15620,15500,5
|
|
20230628,150200,1008490530,15360,15560,15560,15360,806
|
|
20230628,150100,996057370,15660,15660,15660,15660,0
|
|
20230628,150000,996057370,15660,15660,15660,15660,0
|
|
20230628,145900,996057370,15660,15660,15660,15660,0
|
|
20230628,145800,996057370,15660,15660,15660,15660,0
|
|
20230628,145700,996057370,15660,15660,15660,15660,0
|
|
20230628,145600,996057370,15660,15640,15660,15640,130
|
|
20230628,145500,994021810,15630,15650,15660,15550,329
|
|
20230628,145400,988892820,15690,15690,15690,15690,0
|
|
20230628,145300,988892820,15690,15690,15690,15690,0
|
|
20230628,145200,988892820,15690,15690,15690,15690,0
|
|
20230628,145100,988892820,15690,15690,15690,15690,0
|
|
20230628,145000,988892820,15690,15690,15690,15690,100
|
|
20230628,144900,987323820,15550,15600,15600,15550,3
|
|
20230628,144800,987277100,15700,15700,15700,15700,0
|
|
20230628,144700,987277100,15700,15700,15700,15700,0
|
|
20230628,144600,987277100,15700,15700,15700,15700,0
|
|
20230628,144500,987277100,15700,15700,15700,15700,0
|
|
20230628,144400,987277100,15700,15700,15700,15700,12
|
|
20230628,144300,987088700,15710,15670,15750,15670,270
|
|
20230628,144200,982845340,15730,15730,15730,15730,0
|
|
20230628,144100,982845340,15730,15730,15730,15730,0
|
|
20230628,144000,982845340,15730,15680,15730,15680,300
|
|
20230628,143900,978129360,15550,15680,15730,15550,220
|
|
20230628,143800,974672960,15680,15680,15680,15680,5
|
|
20230628,143700,974594560,15730,15730,15730,15730,0
|
|
20230628,143600,974594560,15730,15630,15730,15630,200
|
|
20230628,143500,971449500,15600,15600,15600,15600,1
|
|
20230628,143400,971433900,15620,15620,15620,15620,1
|
|
20230628,143300,971418280,15640,15540,15640,15540,130
|
|
20230628,143200,969388080,15540,15600,15600,15540,310
|
|
20230628,143100,964559810,15600,15640,15640,15600,327
|
|
20230628,143000,959453300,15650,15650,15650,15650,0
|
|
20230628,142900,959453300,15650,15670,15670,15650,149
|
|
20230628,142800,957119320,15730,15730,15730,15730,0
|
|
20230628,142700,957119320,15730,15730,15730,15730,0
|
|
20230628,142600,957119320,15730,15730,15730,15730,0
|
|
20230628,142500,957119320,15730,15730,15730,15730,0
|
|
20230628,142400,957119320,15730,15700,15730,15700,51
|
|
20230628,142300,956317350,15710,15660,15710,15660,46
|
|
20230628,142200,955594990,15720,15720,15720,15720,0
|
|
20230628,142100,955594990,15720,15720,15720,15720,0
|
|
20230628,142000,955594990,15720,15730,15730,15720,50
|
|
20230628,141900,954808790,15730,15730,15730,15730,11
|
|
20230628,141800,954635760,15700,15700,15700,15700,0
|
|
20230628,141700,954635760,15700,15700,15700,15700,2
|
|
20230628,141600,954604360,15740,15720,15740,15710,50
|
|
20230628,141500,953817810,15730,15680,15730,15650,462
|
|
20230628,141400,946582370,15690,15700,15700,15690,24
|
|
20230628,141300,946205790,15720,15720,15720,15720,0
|
|
20230628,141200,946205790,15720,15720,15720,15720,96
|
|
20230628,141100,944696670,15770,15780,15790,15760,170
|
|
20230628,141000,942014070,15780,15780,15780,15770,120
|
|
20230628,140900,940120490,15800,15810,15810,15800,32
|
|
20230628,140800,939614590,15810,15810,15810,15810,0
|
|
20230628,140700,939614590,15810,15810,15810,15810,12
|
|
20230628,140600,939424870,15830,15830,15830,15830,0
|
|
20230628,140500,939424870,15830,15830,15830,15830,0
|
|
20230628,140400,939424870,15830,15820,15830,15820,40
|
|
20230628,140300,938791680,15850,15830,15850,15830,52
|
|
20230628,140200,937967860,15800,15800,15800,15800,0
|
|
20230628,140100,937967860,15800,15800,15800,15800,19
|
|
20230628,140000,937667660,15800,15850,15850,15750,10
|
|
20230628,135900,937509510,15750,15770,15770,15750,183
|
|
20230628,135800,934625140,15830,15830,15830,15830,0
|
|
20230628,135700,934625140,15830,15830,15830,15830,40
|
|
20230628,135600,933991940,15840,15840,15840,15840,0
|
|
20230628,135500,933991940,15840,15840,15840,15840,0
|
|
20230628,135400,933991940,15840,15840,15840,15840,0
|
|
20230628,135300,933991940,15840,15840,15840,15840,0
|
|
20230628,135200,933991940,15840,15840,15840,15840,0
|
|
20230628,135100,933991940,15840,15840,15840,15840,0
|
|
20230628,135000,933991940,15840,15840,15840,15840,0
|
|
20230628,134900,933991940,15840,15840,15840,15840,50
|
|
20230628,134800,933199940,15830,15830,15830,15830,0
|
|
20230628,134700,933199940,15830,15830,15830,15830,0
|
|
20230628,134600,933199940,15830,15840,15890,15820,150
|
|
20230628,134500,930820030,15860,15700,15860,15700,50
|
|
20230628,134400,930031050,15700,15700,15700,15700,0
|
|
20230628,134300,930031050,15700,15700,15700,15700,250
|
|
20230628,134200,926106050,15670,15670,15670,15670,0
|
|
20230628,134100,926106050,15670,15680,15680,15670,1005
|
|
20230628,134000,910354350,15780,15700,15780,15700,150
|
|
20230628,133900,907995350,15750,15740,15750,15740,200
|
|
20230628,133800,904846350,15690,15720,15720,15690,161
|
|
20230628,133700,902318430,15740,15740,15740,15740,0
|
|
20230628,133600,902318430,15740,15740,15740,15740,0
|
|
20230628,133500,902318430,15740,15750,15750,15740,45
|
|
20230628,133400,901609780,15790,15790,15790,15790,0
|
|
20230628,133300,901609780,15790,15790,15790,15790,0
|
|
20230628,133200,901609780,15790,15790,15790,15790,0
|
|
20230628,133100,901609780,15790,15790,15790,15790,0
|
|
20230628,133000,901609780,15790,15750,15790,15750,341
|
|
20230628,132900,896225430,15760,15780,15780,15760,116
|
|
20230628,132800,894395270,15780,15780,15780,15780,0
|
|
20230628,132700,894395270,15780,15790,15790,15780,46
|
|
20230628,132600,893669090,15790,15900,15900,15790,342
|
|
20230628,132500,888265740,15900,15830,15900,15830,500
|
|
20230628,132400,880343100,15830,15710,15830,15710,22
|
|
20230628,132300,879995080,15830,15830,15830,15830,20
|
|
20230628,132200,879678480,15830,15820,15830,15820,63
|
|
20230628,132100,878681460,15730,15730,15730,15730,0
|
|
20230628,132000,878681460,15730,15730,15730,15730,0
|
|
20230628,131900,878681460,15730,15730,15730,15730,0
|
|
20230628,131800,878681460,15730,15770,15770,15730,2727
|
|
20230628,131700,835784790,15830,15830,15830,15830,0
|
|
20230628,131600,835784790,15830,15830,15830,15830,37
|
|
20230628,131500,835199080,15790,15790,15790,15790,0
|
|
20230628,131400,835199080,15790,15780,15790,15720,818
|
|
20230628,131300,822338210,15830,15830,15830,15830,0
|
|
20230628,131200,822338210,15830,15830,15830,15830,0
|
|
20230628,131100,822338210,15830,15830,15830,15830,100
|
|
20230628,131000,820755210,15830,15830,15830,15830,0
|
|
20230628,130900,820755210,15830,15820,15830,15820,5300
|
|
20230628,130800,736857190,15820,15820,15820,15820,1
|
|
20230628,130700,736841370,15830,15830,15830,15830,0
|
|
20230628,130600,736841370,15830,15820,15830,15820,20
|
|
20230628,130500,736524870,15770,15770,15770,15770,0
|
|
20230628,130400,736524870,15770,15770,15770,15770,0
|
|
20230628,130300,736524870,15770,15770,15770,15770,0
|
|
20230628,130200,736524870,15770,15770,15770,15770,0
|
|
20230628,130100,736524870,15770,15770,15770,15770,4
|
|
20230628,130000,736461790,15770,15770,15770,15770,1
|
|
20230628,125900,736446020,15830,15830,15830,15830,135
|
|
20230628,125800,734308970,15830,15830,15830,15830,0
|
|
20230628,125700,734308970,15830,15830,15830,15830,0
|
|
20230628,125600,734308970,15830,15830,15830,15830,980
|
|
20230628,125500,718795570,15830,15830,15830,15830,0
|
|
20230628,125400,718795570,15830,15830,15830,15830,0
|
|
20230628,125300,718795570,15830,15830,15830,15830,0
|
|
20230628,125200,718795570,15830,15830,15830,15830,1
|
|
20230628,125100,718779740,15800,15800,15800,15800,0
|
|
20230628,125000,718779740,15800,15800,15800,15800,0
|
|
20230628,124900,718779740,15800,15800,15800,15800,17
|
|
20230628,124800,718511140,15800,15760,15800,15760,4500
|
|
20230628,124700,647415840,15750,15660,15750,15660,314
|
|
20230628,124600,642471740,15750,15750,15750,15750,500
|
|
20230628,124500,634596740,15760,15760,15760,15760,0
|
|
20230628,124400,634596740,15760,15760,15760,15760,0
|
|
20230628,124300,634596740,15760,15760,15760,15760,0
|
|
20230628,124200,634596740,15760,15760,15760,15760,0
|
|
20230628,124100,634596740,15760,15760,15760,15760,0
|
|
20230628,124000,634596740,15760,15730,15760,15730,200
|
|
20230628,123900,631450060,15730,15730,15730,15730,0
|
|
20230628,123800,631450060,15730,15730,15730,15730,0
|
|
20230628,123700,631450060,15730,15730,15730,15730,0
|
|
20230628,123600,631450060,15730,15730,15730,15730,0
|
|
20230628,123500,631450060,15730,15730,15730,15730,20
|
|
20230628,123400,631135460,15730,15730,15730,15730,60
|
|
20230628,123300,630191660,15650,15650,15650,15650,0
|
|
20230628,123200,630191660,15650,15650,15650,15650,16
|
|
20230628,123100,629941260,15740,15740,15740,15740,40
|
|
20230628,123000,629311660,15660,15660,15660,15660,1
|
|
20230628,122900,629296000,15770,15780,15790,15770,90
|
|
20230628,122800,627876120,15790,15780,15790,15670,58
|
|
20230628,122700,626962240,15800,15680,15800,15680,784
|
|
20230628,122600,614655150,15790,15700,15800,15680,2110
|
|
20230628,122500,581556330,15800,15700,15800,15700,83
|
|
20230628,122400,580251230,15700,15680,15700,15680,11
|
|
20230628,122300,580078550,15700,15700,15700,15690,127
|
|
20230628,122200,578084660,15800,15800,15800,15800,0
|
|
20230628,122100,578084660,15800,15790,15800,15790,30
|
|
20230628,122000,577610680,15700,15700,15700,15700,0
|
|
20230628,121900,577610680,15700,15700,15700,15700,0
|
|
20230628,121800,577610680,15700,15790,15800,15700,70
|
|
20230628,121700,576506860,15790,15790,15790,15790,10
|
|
20230628,121600,576348960,15840,15750,15840,15750,50
|
|
20230628,121500,575559690,15750,15740,15750,15740,158
|
|
20230628,121400,573072070,15740,15690,15740,15690,40
|
|
20230628,121300,572442650,15680,15680,15680,15680,0
|
|
20230628,121200,572442650,15680,15680,15680,15680,30
|
|
20230628,121100,571972250,15680,15680,15680,15680,7
|
|
20230628,121000,571862490,15690,15690,15690,15690,0
|
|
20230628,120900,571862490,15690,15690,15690,15690,0
|
|
20230628,120800,571862490,15690,15670,15690,15670,100
|
|
20230628,120700,570295210,15680,15680,15680,15680,0
|
|
20230628,120600,570295210,15680,15680,15680,15680,50
|
|
20230628,120500,569511210,15690,15570,15690,15570,358
|
|
20230628,120400,563905850,15570,15600,15600,15570,6
|
|
20230628,120300,563812340,15670,15670,15680,15660,292
|
|
20230628,120200,559236560,15610,15670,15670,15580,926
|
|
20230628,120100,544775340,15670,15670,15670,15670,2
|
|
20230628,120000,544744000,15680,15690,15690,15680,37
|
|
20230628,115900,544163830,15840,15840,15840,15840,0
|
|
20230628,115800,544163830,15840,15800,15840,15800,100
|
|
20230628,115700,542581740,15810,15810,15810,15810,0
|
|
20230628,115600,542581740,15810,15810,15810,15810,0
|
|
20230628,115500,542581740,15810,15800,15810,15800,60
|
|
20230628,115400,541633340,15810,15810,15810,15810,0
|
|
20230628,115300,541633340,15810,15810,15810,15810,0
|
|
20230628,115200,541633340,15810,15810,15810,15810,0
|
|
20230628,115100,541633340,15810,15800,15810,15800,20
|
|
20230628,115000,541317240,15830,15830,15830,15830,0
|
|
20230628,114900,541317240,15830,15830,15830,15830,0
|
|
20230628,114800,541317240,15830,15830,15830,15830,10
|
|
20230628,114700,541158940,15840,15840,15840,15840,0
|
|
20230628,114600,541158940,15840,15790,15840,15790,100
|
|
20230628,114500,539576490,15820,15820,15820,15820,0
|
|
20230628,114400,539576490,15820,15820,15820,15820,50
|
|
20230628,114300,538785490,15840,15840,15840,15840,0
|
|
20230628,114200,538785490,15840,15810,15840,15810,100
|
|
20230628,114100,537203080,15810,15810,15810,15810,0
|
|
20230628,114000,537203080,15810,15810,15810,15810,0
|
|
20230628,113900,537203080,15810,15810,15810,15810,0
|
|
20230628,113800,537203080,15810,15810,15810,15810,0
|
|
20230628,113700,537203080,15810,15800,15810,15800,20
|
|
20230628,113600,536886910,15840,15840,15840,15840,0
|
|
20230628,113500,536886910,15840,15820,15840,15820,100
|
|
20230628,113400,535303890,15840,15800,15840,15720,260
|
|
20230628,113300,531199800,15810,15810,15810,15810,0
|
|
20230628,113200,531199800,15810,15810,15810,15810,103
|
|
20230628,113100,529571370,15810,15810,15810,15810,100
|
|
20230628,113000,527990370,15810,15810,15810,15810,0
|
|
20230628,112900,527990370,15810,15810,15810,15810,40
|
|
20230628,112800,527357970,15740,15740,15740,15740,205
|
|
20230628,112700,524131270,15850,15850,15850,15850,20
|
|
20230628,112600,523814270,15840,15810,15840,15810,140
|
|
20230628,112500,521599540,15740,15740,15740,15740,0
|
|
20230628,112400,521599540,15740,15740,15740,15740,1
|
|
20230628,112300,521583800,15830,15740,15830,15740,177
|
|
20230628,112200,518796080,15840,15840,15840,15840,10
|
|
20230628,112100,518637680,15840,15840,15840,15840,100
|
|
20230628,112000,517053680,15840,15840,15840,15840,0
|
|
20230628,111900,517053680,15840,15820,15840,15820,10
|
|
20230628,111800,516895310,15810,15750,15810,15750,4900
|
|
20230628,111700,439438140,15800,15800,15800,15800,0
|
|
20230628,111600,439438140,15800,15800,15800,15800,0
|
|
20230628,111500,439438140,15800,15800,15810,15800,20
|
|
20230628,111400,439122040,15800,15800,15800,15800,0
|
|
20230628,111300,439122040,15800,15800,15800,15790,67
|
|
20230628,111200,438063540,15800,15700,15800,15700,455
|
|
20230628,111100,430899600,15710,15710,15710,15710,100
|
|
20230628,111000,429328600,15710,15620,15710,15620,200
|
|
20230628,110900,426187860,15600,15600,15600,15600,0
|
|
20230628,110800,426187860,15600,15560,15600,15560,200
|
|
20230628,110700,423074910,15530,15530,15530,15530,0
|
|
20230628,110600,423074910,15530,15530,15530,15530,6
|
|
20230628,110500,422981730,15530,15510,15560,15510,321
|
|
20230628,110400,417996230,15500,15500,15500,15500,68
|
|
20230628,110300,416942230,15500,15500,15500,15500,0
|
|
20230628,110200,416942230,15500,15500,15500,15500,0
|
|
20230628,110100,416942230,15500,15500,15500,15500,50
|
|
20230628,110000,416167230,15400,15400,15400,15400,1
|
|
20230628,105900,416151830,15500,15500,15500,15500,0
|
|
20230628,105800,416151830,15500,15500,15500,15500,0
|
|
20230628,105700,416151830,15500,15500,15500,15500,50
|
|
20230628,105600,415376830,15420,15420,15420,15420,297
|
|
20230628,105500,410797090,15420,15420,15420,15420,123
|
|
20230628,105400,408900430,15420,15420,15420,15420,180
|
|
20230628,105300,406124830,15500,15500,15500,15500,80
|
|
20230628,105200,404884830,15520,15520,15520,15520,0
|
|
20230628,105100,404884830,15520,15510,15520,15510,54
|
|
20230628,105000,404046980,15530,15510,15530,15510,20
|
|
20230628,104900,403736500,15500,15500,15500,15500,20
|
|
20230628,104800,403426500,15380,15380,15380,15380,0
|
|
20230628,104700,403426500,15380,15380,15380,15380,0
|
|
20230628,104600,403426500,15380,15380,15380,15380,0
|
|
20230628,104500,403426500,15380,15380,15390,15380,277
|
|
20230628,104400,399166230,15390,15430,15430,15390,884
|
|
20230628,104300,385546330,15430,15430,15430,15430,0
|
|
20230628,104200,385546330,15430,15430,15430,15430,51
|
|
20230628,104100,384759400,15430,15430,15430,15430,0
|
|
20230628,104000,384759400,15430,15430,15430,15430,0
|
|
20230628,103900,384759400,15430,15430,15430,15430,0
|
|
20230628,103800,384759400,15430,15430,15430,15430,0
|
|
20230628,103700,384759400,15430,15520,15520,15430,230
|
|
20230628,103600,381209910,15530,15530,15530,15530,0
|
|
20230628,103500,381209910,15530,15530,15530,15530,0
|
|
20230628,103400,381209910,15530,15530,15530,15530,0
|
|
20230628,103300,381209910,15530,15440,15530,15440,351
|
|
20230628,103200,375769380,15400,15400,15400,15400,0
|
|
20230628,103100,375769380,15400,15400,15400,15400,0
|
|
20230628,103000,375769380,15400,15480,15480,15400,1007
|
|
20230628,102900,360247100,15480,15480,15480,15480,0
|
|
20230628,102800,360247100,15480,15480,15480,15480,0
|
|
20230628,102700,360247100,15480,15540,15540,15480,14
|
|
20230628,102600,360030210,15550,15550,15550,15550,0
|
|
20230628,102500,360030210,15550,15550,15550,15550,20
|
|
20230628,102400,359719210,15550,15550,15550,15550,0
|
|
20230628,102300,359719210,15550,15550,15550,15550,0
|
|
20230628,102200,359719210,15550,15550,15550,15550,0
|
|
20230628,102100,359719210,15550,15550,15550,15550,0
|
|
20230628,102000,359719210,15550,15550,15550,15550,194
|
|
20230628,101900,356702510,15710,15550,15710,15550,220
|
|
20230628,101800,353262490,15700,15690,15700,15690,435
|
|
20230628,101700,346433280,15690,15690,15690,15690,1
|
|
20230628,101600,346417590,15690,15640,15690,15640,200
|
|
20230628,101500,343283580,15620,15520,15620,15520,400
|
|
20230628,101400,337051190,15520,15520,15520,15520,0
|
|
20230628,101300,337051190,15520,15520,15520,15520,12
|
|
20230628,101200,336864950,15520,15520,15520,15520,1
|
|
20230628,101100,336849430,15520,15520,15520,15520,0
|
|
20230628,101000,336849430,15520,15520,15520,15520,0
|
|
20230628,100900,336849430,15520,15520,15520,15520,0
|
|
20230628,100800,336849430,15520,15500,15520,15500,2
|
|
20230628,100700,336818410,15500,15430,15500,15400,1200
|
|
20230628,100600,318311780,15410,15470,15470,15410,100
|
|
20230628,100500,316769880,15500,15500,15500,15500,0
|
|
20230628,100400,316769880,15500,15500,15500,15500,0
|
|
20230628,100300,316769880,15500,15500,15500,15500,0
|
|
20230628,100200,316769880,15500,15500,15500,15500,47
|
|
20230628,100100,316041380,15470,15470,15470,15470,45
|
|
20230628,100000,315345230,15470,15500,15500,15470,35
|
|
20230628,095900,314802880,15500,15460,15500,15400,534
|
|
20230628,095800,306559290,15500,15550,15550,15480,1314
|
|
20230628,095700,286185930,15700,15610,15700,15550,700
|
|
20230628,095600,275267460,15630,15790,15790,15630,201
|
|
20230628,095500,272120910,15700,15750,15840,15700,329
|
|
20230628,095400,266940750,15740,15710,15740,15710,100
|
|
20230628,095300,265367380,15700,15670,15700,15670,71
|
|
20230628,095200,264253360,15670,15650,15670,15650,7
|
|
20230628,095100,264143710,15630,15590,15640,15590,157
|
|
20230628,095000,261693240,15620,15600,15620,15550,512
|
|
20230628,094900,253701470,15600,15560,15600,15560,197
|
|
20230628,094800,250628320,15540,15540,15540,15540,1
|
|
20230628,094700,250612780,15540,15540,15540,15540,60
|
|
20230628,094600,249680380,15540,15540,15540,15540,0
|
|
20230628,094500,249680380,15540,15540,15540,15540,57
|
|
20230628,094400,248794600,15530,15530,15530,15530,9
|
|
20230628,094300,248654830,15530,15470,15530,15470,102
|
|
20230628,094200,247073800,15440,15440,15440,15440,46
|
|
20230628,094100,246363560,15400,15400,15400,15400,0
|
|
20230628,094000,246363560,15400,15400,15400,15400,0
|
|
20230628,093900,246363560,15400,15400,15400,15380,395
|
|
20230628,093800,240280760,15380,15380,15380,15380,50
|
|
20230628,093700,239511760,15390,15390,15390,15390,0
|
|
20230628,093600,239511760,15390,15390,15390,15390,20
|
|
20230628,093500,239203960,15390,15320,15400,15320,311
|
|
20230628,093400,234419850,15340,15340,15340,15340,2
|
|
20230628,093300,234389170,15340,15340,15340,15340,3
|
|
20230628,093200,234343150,15300,15340,15340,15300,38
|
|
20230628,093100,233761570,15340,15340,15340,15300,26
|
|
20230628,093000,233362890,15330,15350,15350,15290,1606
|
|
20230628,092900,208774460,15350,15390,15400,15350,416
|
|
20230628,092800,202385880,15400,15390,15400,15390,662
|
|
20230628,092700,192191140,15370,15500,15500,15370,356
|
|
20230628,092600,186715840,15400,15400,15400,15380,309
|
|
20230628,092500,181959420,15390,15390,15400,15390,203
|
|
20230628,092400,178835230,15400,15400,15400,15400,105
|
|
20230628,092300,177218230,15400,15450,15500,15390,1559
|
|
20230628,092200,153197150,15430,15430,15430,15390,755
|
|
20230628,092100,141552960,15420,15420,15420,15420,2
|
|
20230628,092000,141522120,15390,15390,15390,15390,130
|
|
20230628,091900,139521420,15350,15390,15390,15350,119
|
|
20230628,091800,137690150,15390,15360,15390,15330,650
|
|
20230628,091700,127719690,15390,15450,15450,15380,313
|
|
20230628,091600,122892260,15510,15420,15540,15390,243
|
|
20230628,091500,119140160,15380,15430,15480,15210,2136
|
|
20230628,091400,86289950,15420,15620,15620,15420,446
|
|
20230628,091300,79375730,15630,15690,15690,15500,550
|
|
20230628,091200,70816120,15700,15750,15760,15570,1618
|
|
20230628,091100,45520550,15760,15780,15780,15760,47
|
|
20230628,091000,44779790,15780,15920,15920,15780,1099
|
|
20230628,090900,27358870,15920,15930,15930,15920,600
|
|
20230628,090800,17802090,15930,15930,15930,15930,32
|
|
20230628,090700,17292330,15930,16100,16100,15930,62
|
|
20230628,090600,16302450,16120,16120,16120,16120,0
|
|
20230628,090500,16302450,16120,16120,16120,16120,20
|
|
20230628,090400,15980050,16130,16120,16130,16120,40
|
|
20230628,090300,15334890,16120,16130,16130,16120,207
|
|
20230628,090200,11997040,16080,16080,16080,16070,141
|
|
20230628,090100,9729930,16080,16070,16110,15890,48
|
|
20230628,090000,8965680,16070,16400,16400,15830,556
|