673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201000,1253809700,11790,11790,11790,11790,518
|
|
20230628,200900,1253809700,11790,11790,11790,11790,0
|
|
20230628,200800,1253809700,11790,11790,11790,11790,0
|
|
20230628,200700,1253809700,11790,11790,11790,11790,0
|
|
20230628,200600,1253809700,11790,11790,11790,11790,0
|
|
20230628,200500,1253809700,11790,11790,11790,11790,0
|
|
20230628,200400,1253809700,11790,11790,11790,11790,0
|
|
20230628,200300,1253809700,11790,11790,11790,11790,0
|
|
20230628,200200,1253809700,11790,11790,11790,11790,0
|
|
20230628,200100,1253809700,11790,11790,11790,11790,0
|
|
20230628,200000,1253809700,11790,11790,11790,11790,0
|
|
20230628,195900,1253809700,11790,11790,11790,11790,0
|
|
20230628,195800,1253809700,11790,11790,11790,11790,0
|
|
20230628,195700,1253809700,11790,11790,11790,11790,0
|
|
20230628,195600,1253809700,11790,11790,11790,11790,0
|
|
20230628,195500,1253809700,11790,11790,11790,11790,0
|
|
20230628,195400,1253809700,11790,11790,11790,11790,0
|
|
20230628,195300,1253809700,11790,11790,11790,11790,0
|
|
20230628,195200,1253809700,11790,11790,11790,11790,0
|
|
20230628,195100,1253809700,11790,11790,11790,11790,0
|
|
20230628,195000,1253809700,11790,11790,11790,11790,0
|
|
20230628,194900,1253809700,11790,11790,11790,11790,0
|
|
20230628,194800,1253809700,11790,11790,11790,11790,0
|
|
20230628,194700,1253809700,11790,11790,11790,11790,0
|
|
20230628,194600,1253809700,11790,11790,11790,11790,0
|
|
20230628,194500,1253809700,11790,11790,11790,11790,0
|
|
20230628,194400,1253809700,11790,11790,11790,11790,0
|
|
20230628,194300,1253809700,11790,11790,11790,11790,0
|
|
20230628,194200,1253809700,11790,11790,11790,11790,0
|
|
20230628,194100,1253809700,11790,11790,11790,11790,0
|
|
20230628,194000,1253809700,11790,11790,11790,11790,518
|
|
20230628,193900,1253809700,11790,11790,11790,11790,0
|
|
20230628,193800,1253809700,11790,11790,11790,11790,0
|
|
20230628,193700,1253809700,11790,11790,11790,11790,0
|
|
20230628,193600,1253809700,11790,11790,11790,11790,0
|
|
20230628,193500,1253809700,11790,11790,11790,11790,0
|
|
20230628,193400,1253809700,11790,11790,11790,11790,0
|
|
20230628,193300,1253809700,11790,11790,11790,11790,0
|
|
20230628,193200,1253809700,11790,11790,11790,11790,0
|
|
20230628,193100,1253809700,11790,11790,11790,11790,0
|
|
20230628,193000,1253809700,11790,11790,11790,11790,0
|
|
20230628,192900,1253809700,11790,11790,11790,11790,0
|
|
20230628,192800,1253809700,11790,11790,11790,11790,0
|
|
20230628,192700,1253809700,11790,11790,11790,11790,0
|
|
20230628,192600,1253809700,11790,11790,11790,11790,0
|
|
20230628,192500,1253809700,11790,11790,11790,11790,0
|
|
20230628,192400,1253809700,11790,11790,11790,11790,0
|
|
20230628,192300,1253809700,11790,11790,11790,11790,0
|
|
20230628,192200,1253809700,11790,11790,11790,11790,0
|
|
20230628,192100,1253809700,11790,11790,11790,11790,0
|
|
20230628,192000,1253809700,11790,11790,11790,11790,0
|
|
20230628,191900,1253809700,11790,11790,11790,11790,0
|
|
20230628,191800,1253809700,11790,11790,11790,11790,0
|
|
20230628,191700,1253809700,11790,11790,11790,11790,0
|
|
20230628,191600,1253809700,11790,11790,11790,11790,0
|
|
20230628,191500,1253809700,11790,11790,11790,11790,0
|
|
20230628,191400,1253809700,11790,11790,11790,11790,0
|
|
20230628,191300,1253809700,11790,11790,11790,11790,0
|
|
20230628,191200,1253809700,11790,11790,11790,11790,0
|
|
20230628,191100,1253809700,11790,11790,11790,11790,0
|
|
20230628,191000,1253809700,11790,11790,11790,11790,518
|
|
20230628,190900,1253809700,11790,11790,11790,11790,0
|
|
20230628,190800,1253809700,11790,11790,11790,11790,0
|
|
20230628,190700,1253809700,11790,11790,11790,11790,0
|
|
20230628,190600,1253809700,11790,11790,11790,11790,0
|
|
20230628,190500,1253809700,11790,11790,11790,11790,0
|
|
20230628,190400,1253809700,11790,11790,11790,11790,0
|
|
20230628,190300,1253809700,11790,11790,11790,11790,0
|
|
20230628,190200,1253809700,11790,11790,11790,11790,0
|
|
20230628,190100,1253809700,11790,11790,11790,11790,0
|
|
20230628,190000,1253809700,11790,11790,11790,11790,0
|
|
20230628,185900,1253809700,11790,11790,11790,11790,0
|
|
20230628,185800,1253809700,11790,11790,11790,11790,0
|
|
20230628,185700,1253809700,11790,11790,11790,11790,0
|
|
20230628,185600,1253809700,11790,11790,11790,11790,0
|
|
20230628,185500,1253809700,11790,11790,11790,11790,0
|
|
20230628,185400,1253809700,11790,11790,11790,11790,0
|
|
20230628,185300,1253809700,11790,11790,11790,11790,0
|
|
20230628,185200,1253809700,11790,11790,11790,11790,0
|
|
20230628,185100,1253809700,11790,11790,11790,11790,0
|
|
20230628,185000,1253809700,11790,11790,11790,11790,0
|
|
20230628,184900,1253809700,11790,11790,11790,11790,0
|
|
20230628,184800,1253809700,11790,11790,11790,11790,0
|
|
20230628,184700,1253809700,11790,11790,11790,11790,0
|
|
20230628,184600,1253809700,11790,11790,11790,11790,0
|
|
20230628,184500,1253809700,11790,11790,11790,11790,0
|
|
20230628,184400,1253809700,11790,11790,11790,11790,0
|
|
20230628,184300,1253809700,11790,11790,11790,11790,0
|
|
20230628,184200,1253809700,11790,11790,11790,11790,0
|
|
20230628,184100,1253809700,11790,11790,11790,11790,0
|
|
20230628,184000,1253809700,11790,11790,11790,11790,518
|
|
20230628,183900,1253809700,11790,11790,11790,11790,0
|
|
20230628,183800,1253809700,11790,11790,11790,11790,0
|
|
20230628,183700,1253809700,11790,11790,11790,11790,0
|
|
20230628,183600,1253809700,11790,11790,11790,11790,0
|
|
20230628,183500,1253809700,11790,11790,11790,11790,0
|
|
20230628,183400,1253809700,11790,11790,11790,11790,0
|
|
20230628,183300,1253809700,11790,11790,11790,11790,0
|
|
20230628,183200,1253809700,11790,11790,11790,11790,0
|
|
20230628,183100,1253809700,11790,11790,11790,11790,0
|
|
20230628,183000,1253809700,11790,11790,11790,11790,0
|
|
20230628,182900,1253809700,11790,11790,11790,11790,0
|
|
20230628,182800,1253809700,11790,11790,11790,11790,0
|
|
20230628,182700,1253809700,11790,11790,11790,11790,0
|
|
20230628,182600,1253809700,11790,11790,11790,11790,0
|
|
20230628,182500,1253809700,11790,11790,11790,11790,0
|
|
20230628,182400,1253809700,11790,11790,11790,11790,0
|
|
20230628,182300,1253809700,11790,11790,11790,11790,0
|
|
20230628,182200,1253809700,11790,11790,11790,11790,0
|
|
20230628,182100,1253809700,11790,11790,11790,11790,0
|
|
20230628,182000,1253809700,11790,11790,11790,11790,0
|
|
20230628,181900,1253809700,11790,11790,11790,11790,0
|
|
20230628,181800,1253809700,11790,11790,11790,11790,0
|
|
20230628,181700,1253809700,11790,11790,11790,11790,0
|
|
20230628,181600,1253809700,11790,11790,11790,11790,0
|
|
20230628,181500,1253809700,11790,11790,11790,11790,0
|
|
20230628,181400,1253809700,11790,11790,11790,11790,0
|
|
20230628,181300,1253809700,11790,11790,11790,11790,0
|
|
20230628,181200,1253809700,11790,11790,11790,11790,0
|
|
20230628,181100,1253809700,11790,11790,11790,11790,0
|
|
20230628,181000,1253809700,11790,11790,11790,11790,518
|
|
20230628,180900,1253809700,11790,11790,11790,11790,0
|
|
20230628,180800,1253809700,11790,11790,11790,11790,0
|
|
20230628,180700,1253809700,11790,11790,11790,11790,0
|
|
20230628,180600,1253809700,11790,11790,11790,11790,0
|
|
20230628,180500,1253809700,11790,11790,11790,11790,0
|
|
20230628,180400,1253809700,11790,11790,11790,11790,0
|
|
20230628,180300,1253809700,11790,11790,11790,11790,0
|
|
20230628,180200,1253809700,11790,11790,11790,11790,0
|
|
20230628,180100,1253809700,11790,11790,11790,11790,0
|
|
20230628,180000,1253809700,11790,11790,11790,11790,0
|
|
20230628,175900,1253809700,11790,11790,11790,11790,0
|
|
20230628,175800,1253809700,11790,11790,11790,11790,0
|
|
20230628,175700,1253809700,11790,11790,11790,11790,0
|
|
20230628,175600,1253809700,11790,11790,11790,11790,0
|
|
20230628,175500,1253809700,11790,11790,11790,11790,0
|
|
20230628,175400,1253809700,11790,11790,11790,11790,0
|
|
20230628,175300,1253809700,11790,11790,11790,11790,0
|
|
20230628,175200,1253809700,11790,11790,11790,11790,0
|
|
20230628,175100,1253809700,11790,11790,11790,11790,0
|
|
20230628,175000,1253809700,11790,11790,11790,11790,0
|
|
20230628,174900,1253809700,11790,11790,11790,11790,0
|
|
20230628,174800,1253809700,11790,11790,11790,11790,0
|
|
20230628,174700,1253809700,11790,11790,11790,11790,0
|
|
20230628,174600,1253809700,11790,11790,11790,11790,0
|
|
20230628,174500,1253809700,11790,11790,11790,11790,0
|
|
20230628,174400,1253809700,11790,11790,11790,11790,0
|
|
20230628,174300,1253809700,11790,11790,11790,11790,0
|
|
20230628,174200,1253809700,11790,11790,11790,11790,0
|
|
20230628,174100,1253809700,11790,11790,11790,11790,0
|
|
20230628,174000,1253809700,11790,11790,11790,11790,518
|
|
20230628,173900,1253809700,11790,11790,11790,11790,0
|
|
20230628,173800,1253809700,11790,11790,11790,11790,0
|
|
20230628,173700,1253809700,11790,11790,11790,11790,0
|
|
20230628,173600,1253809700,11790,11790,11790,11790,0
|
|
20230628,173500,1253809700,11790,11790,11790,11790,0
|
|
20230628,173400,1253809700,11790,11790,11790,11790,0
|
|
20230628,173300,1253809700,11790,11790,11790,11790,0
|
|
20230628,173200,1253809700,11790,11790,11790,11790,0
|
|
20230628,173100,1253809700,11790,11790,11790,11790,0
|
|
20230628,173000,1253809700,11790,11790,11790,11790,0
|
|
20230628,172900,1253809700,11790,11790,11790,11790,0
|
|
20230628,172800,1253809700,11790,11790,11790,11790,0
|
|
20230628,172700,1253809700,11790,11790,11790,11790,0
|
|
20230628,172600,1253809700,11790,11790,11790,11790,0
|
|
20230628,172500,1253809700,11790,11790,11790,11790,0
|
|
20230628,172400,1253809700,11790,11790,11790,11790,0
|
|
20230628,172300,1253809700,11790,11790,11790,11790,0
|
|
20230628,172200,1253809700,11790,11790,11790,11790,0
|
|
20230628,172100,1253809700,11790,11790,11790,11790,0
|
|
20230628,172000,1253809700,11790,11790,11790,11790,0
|
|
20230628,171900,1253809700,11790,11790,11790,11790,0
|
|
20230628,171800,1253809700,11790,11790,11790,11790,0
|
|
20230628,171700,1253809700,11790,11790,11790,11790,0
|
|
20230628,171600,1253809700,11790,11790,11790,11790,0
|
|
20230628,171500,1253809700,11790,11790,11790,11790,0
|
|
20230628,171400,1253809700,11790,11790,11790,11790,0
|
|
20230628,171300,1253809700,11790,11790,11790,11790,0
|
|
20230628,171200,1253809700,11790,11790,11790,11790,0
|
|
20230628,171100,1253809700,11790,11790,11790,11790,0
|
|
20230628,171000,1253809700,11790,11790,11790,11790,518
|
|
20230628,170900,1253809700,11790,11790,11790,11790,0
|
|
20230628,170800,1253809700,11790,11790,11790,11790,0
|
|
20230628,170700,1253809700,11790,11790,11790,11790,0
|
|
20230628,170600,1253809700,11790,11790,11790,11790,0
|
|
20230628,170500,1253809700,11790,11790,11790,11790,0
|
|
20230628,170400,1253809700,11790,11790,11790,11790,0
|
|
20230628,170300,1253809700,11790,11790,11790,11790,0
|
|
20230628,170200,1253809700,11790,11790,11790,11790,0
|
|
20230628,170100,1253809700,11790,11790,11790,11790,0
|
|
20230628,170000,1253809700,11790,11790,11790,11790,0
|
|
20230628,165900,1253809700,11790,11790,11790,11790,0
|
|
20230628,165800,1253809700,11790,11790,11790,11790,0
|
|
20230628,165700,1253809700,11790,11790,11790,11790,0
|
|
20230628,165600,1253809700,11790,11790,11790,11790,0
|
|
20230628,165500,1253809700,11790,11790,11790,11790,0
|
|
20230628,165400,1253809700,11790,11790,11790,11790,0
|
|
20230628,165300,1253809700,11790,11790,11790,11790,0
|
|
20230628,165200,1253809700,11790,11790,11790,11790,0
|
|
20230628,165100,1253809700,11790,11790,11790,11790,0
|
|
20230628,165000,1253809700,11790,11790,11790,11790,0
|
|
20230628,164900,1253809700,11790,11790,11790,11790,0
|
|
20230628,164800,1253809700,11790,11790,11790,11790,0
|
|
20230628,164700,1253809700,11790,11790,11790,11790,0
|
|
20230628,164600,1253809700,11790,11790,11790,11790,0
|
|
20230628,164500,1253809700,11790,11790,11790,11790,0
|
|
20230628,164400,1253809700,11790,11790,11790,11790,0
|
|
20230628,164300,1253809700,11790,11790,11790,11790,0
|
|
20230628,164200,1253809700,11790,11790,11790,11790,0
|
|
20230628,164100,1253809700,11790,11790,11790,11790,0
|
|
20230628,164000,1253809700,11790,11790,11790,11790,518
|
|
20230628,163900,1253809700,11790,11790,11790,11790,0
|
|
20230628,163800,1253809700,11790,11790,11790,11790,0
|
|
20230628,163700,1253809700,11790,11790,11790,11790,0
|
|
20230628,163600,1253809700,11790,11790,11790,11790,0
|
|
20230628,163500,1253809700,11790,11790,11790,11790,0
|
|
20230628,163400,1253809700,11790,11790,11790,11790,0
|
|
20230628,163300,1253809700,11790,11790,11790,11790,0
|
|
20230628,163200,1253809700,11790,11790,11790,11790,0
|
|
20230628,163100,1253809700,11790,11790,11790,11790,0
|
|
20230628,163000,1253809700,11790,11790,11790,11790,0
|
|
20230628,162900,1253809700,11790,11790,11790,11790,0
|
|
20230628,162800,1253809700,11790,11790,11790,11790,0
|
|
20230628,162700,1253809700,11790,11790,11790,11790,0
|
|
20230628,162600,1253809700,11790,11790,11790,11790,0
|
|
20230628,162500,1253809700,11790,11790,11790,11790,0
|
|
20230628,162400,1253809700,11790,11790,11790,11790,0
|
|
20230628,162300,1253809700,11790,11790,11790,11790,0
|
|
20230628,162200,1253809700,11790,11790,11790,11790,0
|
|
20230628,162100,1253809700,11790,11790,11790,11790,0
|
|
20230628,162000,1253809700,11790,11790,11790,11790,0
|
|
20230628,161900,1253809700,11790,11790,11790,11790,0
|
|
20230628,161800,1253809700,11790,11790,11790,11790,0
|
|
20230628,161700,1253809700,11790,11790,11790,11790,0
|
|
20230628,161600,1253809700,11790,11790,11790,11790,0
|
|
20230628,161500,1253809700,11790,11790,11790,11790,0
|
|
20230628,161400,1253809700,11790,11790,11790,11790,0
|
|
20230628,161300,1253809700,11790,11790,11790,11790,0
|
|
20230628,161200,1253809700,11790,11790,11790,11790,0
|
|
20230628,161100,1253809700,11790,11790,11790,11790,0
|
|
20230628,161000,1253809700,11790,11790,11790,11790,518
|
|
20230628,160900,1253809700,11790,11790,11790,11790,0
|
|
20230628,160800,1253809700,11790,11790,11790,11790,0
|
|
20230628,160700,1253809700,11790,11790,11790,11790,0
|
|
20230628,160600,1253809700,11790,11790,11790,11790,0
|
|
20230628,160500,1253809700,11790,11790,11790,11790,0
|
|
20230628,160400,1253809700,11790,11790,11790,11790,0
|
|
20230628,160300,1253809700,11790,11790,11790,11790,0
|
|
20230628,160200,1253809700,11790,11790,11790,11790,0
|
|
20230628,160100,1253809700,11790,11790,11790,11790,0
|
|
20230628,160000,1253809700,11790,11790,11790,11790,0
|
|
20230628,155900,1253809700,11790,11790,11790,11790,0
|
|
20230628,155800,1253809700,11790,11790,11790,11790,0
|
|
20230628,155700,1253809700,11790,11790,11790,11790,0
|
|
20230628,155600,1253809700,11790,11790,11790,11790,0
|
|
20230628,155500,1253809700,11790,11790,11790,11790,0
|
|
20230628,155400,1253809700,11790,11790,11790,11790,0
|
|
20230628,155300,1253809700,11790,11790,11790,11790,0
|
|
20230628,155200,1253809700,11790,11790,11790,11790,0
|
|
20230628,155100,1253809700,11790,11790,11790,11790,0
|
|
20230628,155000,1253809700,11790,11790,11790,11790,0
|
|
20230628,154900,1253809700,11790,11790,11790,11790,0
|
|
20230628,154800,1253809700,11790,11790,11790,11790,0
|
|
20230628,154700,1253809700,11790,11790,11790,11790,0
|
|
20230628,154600,1253809700,11790,11790,11790,11790,0
|
|
20230628,154500,1253809700,11790,11790,11790,11790,0
|
|
20230628,154400,1253809700,11790,11790,11790,11790,0
|
|
20230628,154300,1253809700,11790,11790,11790,11790,0
|
|
20230628,154200,1253809700,11790,11790,11790,11790,0
|
|
20230628,154100,1253809700,11790,11790,11790,11790,0
|
|
20230628,154000,1253809700,11790,11790,11790,11790,518
|
|
20230628,153900,1253809700,11790,11790,11790,11790,0
|
|
20230628,153800,1253809700,11790,11790,11790,11790,0
|
|
20230628,153700,1253809700,11790,11790,11790,11790,0
|
|
20230628,153600,1253809700,11790,11790,11790,11790,0
|
|
20230628,153500,1253809700,11790,11790,11790,11790,0
|
|
20230628,153400,1253809700,11790,11790,11790,11790,0
|
|
20230628,153300,1253809700,11790,11790,11790,11790,0
|
|
20230628,153200,1253809700,11790,11790,11790,11790,0
|
|
20230628,153100,1253809700,11790,11790,11790,11790,0
|
|
20230628,153000,1253809700,11790,11790,11790,11790,518
|
|
20230628,152900,1247702480,11750,11750,11750,11750,0
|
|
20230628,152800,1247702480,11750,11750,11750,11750,0
|
|
20230628,152700,1247702480,11750,11750,11750,11750,0
|
|
20230628,152600,1247702480,11750,11750,11750,11750,0
|
|
20230628,152500,1247702480,11750,11750,11750,11750,0
|
|
20230628,152400,1247702480,11750,11750,11750,11750,0
|
|
20230628,152300,1247702480,11750,11750,11750,11750,0
|
|
20230628,152200,1247702480,11750,11750,11750,11750,0
|
|
20230628,152100,1247702480,11750,11750,11750,11750,0
|
|
20230628,152000,1247702480,11750,11750,11750,11750,0
|
|
20230628,151900,1247702480,11750,11750,11750,11750,61
|
|
20230628,151800,1246985730,11750,11750,11750,11750,45
|
|
20230628,151700,1246456980,11750,11750,11750,11750,22
|
|
20230628,151600,1246198480,11740,11740,11740,11740,0
|
|
20230628,151500,1246198480,11740,11740,11740,11740,350
|
|
20230628,151400,1242089480,11740,11800,11800,11740,143
|
|
20230628,151300,1240407920,11800,11800,11800,11800,1
|
|
20230628,151200,1240396120,11750,11750,11750,11750,0
|
|
20230628,151100,1240396120,11750,11750,11750,11750,10
|
|
20230628,151000,1240278620,11750,11750,11750,11750,0
|
|
20230628,150900,1240278620,11750,11790,11800,11750,383
|
|
20230628,150800,1235778150,11800,11800,11800,11800,0
|
|
20230628,150700,1235778150,11800,11800,11800,11800,0
|
|
20230628,150600,1235778150,11800,11750,11800,11750,14
|
|
20230628,150500,1235613600,11800,11750,11800,11750,7
|
|
20230628,150400,1235531250,11750,11750,11750,11750,52
|
|
20230628,150300,1234920250,11800,11800,11800,11800,8
|
|
20230628,150200,1234825850,11810,11810,11810,11810,568
|
|
20230628,150100,1228117770,11810,11810,11810,11810,71
|
|
20230628,150000,1227279260,11810,11810,11810,11810,10
|
|
20230628,145900,1227161160,11820,11800,11820,11800,11
|
|
20230628,145800,1227031340,11830,11830,11830,11830,0
|
|
20230628,145700,1227031340,11830,11810,11830,11810,701
|
|
20230628,145600,1218745790,11720,11790,11810,11720,266
|
|
20230628,145500,1215605390,11790,11730,11790,11730,1000
|
|
20230628,145400,1203864310,11730,11730,11730,11730,387
|
|
20230628,145300,1199324800,11740,11740,11740,11740,300
|
|
20230628,145200,1195802800,11730,11730,11730,11730,0
|
|
20230628,145100,1195802800,11730,11730,11730,11730,30
|
|
20230628,145000,1195450900,11730,11730,11730,11730,23
|
|
20230628,144900,1195181110,11750,11750,11750,11750,0
|
|
20230628,144800,1195181110,11750,11750,11750,11750,0
|
|
20230628,144700,1195181110,11750,11750,11750,11750,0
|
|
20230628,144600,1195181110,11750,11750,11750,11750,0
|
|
20230628,144500,1195181110,11750,11740,11750,11740,31
|
|
20230628,144400,1194817160,11740,11750,11750,11740,101
|
|
20230628,144300,1193631410,11730,11730,11730,11730,55
|
|
20230628,144200,1192986260,11760,11760,11760,11760,0
|
|
20230628,144100,1192986260,11760,11730,11760,11730,201
|
|
20230628,144000,1190628500,11750,11750,11750,11750,0
|
|
20230628,143900,1190628500,11750,11750,11750,11750,90
|
|
20230628,143800,1189571000,11750,11740,11750,11740,470
|
|
20230628,143700,1184050840,11740,11740,11740,11740,85
|
|
20230628,143600,1183052940,11750,11750,11750,11750,1
|
|
20230628,143500,1183041190,11750,11750,11750,11750,1
|
|
20230628,143400,1183029440,11750,11750,11750,11750,276
|
|
20230628,143300,1179786440,11750,11750,11750,11750,45
|
|
20230628,143200,1179257690,11750,11750,11750,11750,30
|
|
20230628,143100,1178905190,11750,11750,11750,11750,0
|
|
20230628,143000,1178905190,11750,11750,11750,11750,101
|
|
20230628,142900,1177718440,11750,11750,11750,11750,0
|
|
20230628,142800,1177718440,11750,11750,11750,11750,0
|
|
20230628,142700,1177718440,11750,11750,11750,11750,201
|
|
20230628,142600,1175356690,11760,11760,11760,11760,0
|
|
20230628,142500,1175356690,11760,11760,11760,11760,8
|
|
20230628,142400,1175262610,11760,11760,11760,11760,2
|
|
20230628,142300,1175239090,11800,11800,11800,11800,0
|
|
20230628,142200,1175239090,11800,11800,11800,11800,1
|
|
20230628,142100,1175227290,11760,11760,11760,11760,430
|
|
20230628,142000,1170170490,11760,11760,11760,11760,20
|
|
20230628,141900,1169935290,11750,11750,11750,11750,15
|
|
20230628,141800,1169759040,11760,11760,11800,11760,513
|
|
20230628,141700,1163726120,11760,11780,11780,11760,15
|
|
20230628,141600,1163549500,11800,11800,11800,11800,1
|
|
20230628,141500,1163537700,11780,11780,11780,11780,0
|
|
20230628,141400,1163537700,11780,11780,11780,11780,20
|
|
20230628,141300,1163302100,11800,11780,11800,11780,11
|
|
20230628,141200,1163172500,11780,11780,11780,11780,0
|
|
20230628,141100,1163172500,11780,11780,11780,11780,21
|
|
20230628,141000,1162925120,11780,11780,11780,11780,20
|
|
20230628,140900,1162689520,11780,11780,11780,11780,0
|
|
20230628,140800,1162689520,11780,11780,11780,11780,10
|
|
20230628,140700,1162571720,11800,11800,11800,11800,0
|
|
20230628,140600,1162571720,11800,11780,11800,11780,11
|
|
20230628,140500,1162442120,11800,11800,11800,11800,1
|
|
20230628,140400,1162430320,11780,11780,11780,11780,10
|
|
20230628,140300,1162312520,11770,11770,11770,11770,0
|
|
20230628,140200,1162312520,11770,11780,11780,11770,100
|
|
20230628,140100,1161135160,11800,11800,11800,11800,0
|
|
20230628,140000,1161135160,11800,11800,11800,11800,0
|
|
20230628,135900,1161135160,11800,11800,11800,11800,2
|
|
20230628,135800,1161111560,11800,11800,11800,11800,0
|
|
20230628,135700,1161111560,11800,11800,11800,11780,113
|
|
20230628,135600,1159780380,11810,11810,11810,11810,0
|
|
20230628,135500,1159780380,11810,11810,11810,11810,0
|
|
20230628,135400,1159780380,11810,11810,11810,11810,0
|
|
20230628,135300,1159780380,11810,11810,11810,11810,0
|
|
20230628,135200,1159780380,11810,11810,11810,11810,0
|
|
20230628,135100,1159780380,11810,11810,11810,11810,0
|
|
20230628,135000,1159780380,11810,11810,11810,11810,11
|
|
20230628,134900,1159650470,11820,11820,11820,11820,0
|
|
20230628,134800,1159650470,11820,11820,11820,11820,7
|
|
20230628,134700,1159567730,11820,11820,11820,11820,0
|
|
20230628,134600,1159567730,11820,11820,11820,11820,0
|
|
20230628,134500,1159567730,11820,11820,11820,11820,0
|
|
20230628,134400,1159567730,11820,11780,11820,11780,71
|
|
20230628,134300,1158728760,11780,11760,11780,11760,74
|
|
20230628,134200,1157858500,11760,11760,11760,11760,493
|
|
20230628,134100,1152060820,11760,11760,11760,11760,69
|
|
20230628,134000,1151249380,11770,11780,11780,11770,185
|
|
20230628,133900,1149071920,11810,11810,11810,11810,0
|
|
20230628,133800,1149071920,11810,11810,11810,11810,0
|
|
20230628,133700,1149071920,11810,11810,11810,11810,0
|
|
20230628,133600,1149071920,11810,11810,11810,11810,7
|
|
20230628,133500,1148989250,11810,11810,11810,11810,0
|
|
20230628,133400,1148989250,11810,11820,11820,11810,2
|
|
20230628,133300,1148965620,11810,11810,11810,11810,48
|
|
20230628,133200,1148398740,11810,11810,11810,11810,40
|
|
20230628,133100,1147926340,11800,11800,11800,11800,1
|
|
20230628,133000,1147914540,11800,11800,11800,11800,2
|
|
20230628,132900,1147890940,11810,11810,11810,11810,0
|
|
20230628,132800,1147890940,11810,11810,11810,11810,50
|
|
20230628,132700,1147300440,11810,11810,11810,11810,0
|
|
20230628,132600,1147300440,11810,11810,11810,11810,0
|
|
20230628,132500,1147300440,11810,11810,11810,11810,0
|
|
20230628,132400,1147300440,11810,11810,11810,11810,0
|
|
20230628,132300,1147300440,11810,11810,11810,11810,0
|
|
20230628,132200,1147300440,11810,11810,11810,11810,0
|
|
20230628,132100,1147300440,11810,11810,11810,11810,55
|
|
20230628,132000,1146650890,11810,11810,11810,11810,0
|
|
20230628,131900,1146650890,11810,11810,11810,11810,1
|
|
20230628,131800,1146639080,11750,11750,11750,11750,20
|
|
20230628,131700,1146404080,11810,11760,11810,11750,603
|
|
20230628,131600,1139313780,11810,11810,11810,11810,100
|
|
20230628,131500,1138132780,11810,11770,11810,11770,116
|
|
20230628,131400,1136767380,11770,11770,11770,11770,491
|
|
20230628,131300,1130988310,11770,11770,11770,11770,4
|
|
20230628,131200,1130941230,11770,11770,11770,11770,5
|
|
20230628,131100,1130882380,11770,11770,11770,11770,280
|
|
20230628,131000,1127586780,11770,11800,11800,11770,700
|
|
20230628,130900,1119342430,11800,11800,11800,11800,0
|
|
20230628,130800,1119342430,11800,11800,11800,11800,109
|
|
20230628,130700,1118056230,11810,11810,11810,11810,327
|
|
20230628,130600,1114194360,11820,11830,11830,11820,4
|
|
20230628,130500,1114147050,11840,11840,11840,11840,3
|
|
20230628,130400,1114111530,11840,11840,11840,11840,19
|
|
20230628,130300,1113886570,11840,11840,11840,11840,200
|
|
20230628,130200,1111518570,11860,11860,11860,11860,52
|
|
20230628,130100,1110901850,11850,11850,11850,11850,189
|
|
20230628,130000,1108662200,11850,11850,11850,11850,84
|
|
20230628,125900,1107666800,11850,11850,11850,11850,86
|
|
20230628,125800,1106647700,11840,11840,11840,11840,0
|
|
20230628,125700,1106647700,11840,11840,11840,11840,80
|
|
20230628,125600,1105700500,11840,11860,11860,11840,1262
|
|
20230628,125500,1090748300,11880,11880,11880,11880,336
|
|
20230628,125400,1086756620,11890,11890,11890,11890,18
|
|
20230628,125300,1086542600,11890,11880,11890,11880,51
|
|
20230628,125200,1085936670,11880,11880,11880,11880,0
|
|
20230628,125100,1085936670,11880,11880,11880,11880,178
|
|
20230628,125000,1083822030,11890,11890,11890,11890,421
|
|
20230628,124900,1078816340,11890,11890,11890,11890,0
|
|
20230628,124800,1078816340,11890,11890,11890,11890,0
|
|
20230628,124700,1078816340,11890,11890,11890,11890,211
|
|
20230628,124600,1076307550,11890,11890,11890,11890,5
|
|
20230628,124500,1076248100,11890,11890,11890,11890,2
|
|
20230628,124400,1076224320,11900,11900,11900,11900,54
|
|
20230628,124300,1075581720,11900,11900,11900,11900,84
|
|
20230628,124200,1074582120,11900,11900,11900,11900,20
|
|
20230628,124100,1074344120,11900,11900,11900,11900,20
|
|
20230628,124000,1074106120,11900,11890,11900,11880,368
|
|
20230628,123900,1069730730,11890,11890,11890,11890,0
|
|
20230628,123800,1069730730,11890,11890,11890,11890,6
|
|
20230628,123700,1069659390,11880,11880,11880,11880,27
|
|
20230628,123600,1069338630,11880,11880,11880,11880,3
|
|
20230628,123500,1069302990,11890,11890,11890,11890,0
|
|
20230628,123400,1069302990,11890,11880,11890,11880,169
|
|
20230628,123300,1067293590,11890,11890,11890,11890,4
|
|
20230628,123200,1067246030,11880,11880,11880,11880,2
|
|
20230628,123100,1067222270,11880,11880,11880,11880,50
|
|
20230628,123000,1066628270,11880,11880,11880,11880,0
|
|
20230628,122900,1066628270,11880,11880,11880,11850,409
|
|
20230628,122800,1061776350,11880,11890,11890,11880,104
|
|
20230628,122700,1060540790,11890,11890,11890,11890,100
|
|
20230628,122600,1059351790,11900,11900,11900,11900,0
|
|
20230628,122500,1059351790,11900,11900,11900,11900,40
|
|
20230628,122400,1058875790,11900,11870,11900,11870,53
|
|
20230628,122300,1058246650,11900,11900,11900,11900,1
|
|
20230628,122200,1058234750,11870,11870,11870,11870,0
|
|
20230628,122100,1058234750,11870,11870,11870,11870,0
|
|
20230628,122000,1058234750,11870,11870,11870,11870,13
|
|
20230628,121900,1058080440,11900,11900,11900,11900,0
|
|
20230628,121800,1058080440,11900,11900,11900,11900,0
|
|
20230628,121700,1058080440,11900,11900,11900,11900,1
|
|
20230628,121600,1058068540,11870,11870,11870,11870,0
|
|
20230628,121500,1058068540,11870,11870,11870,11870,0
|
|
20230628,121400,1058068540,11870,11870,11870,11870,0
|
|
20230628,121300,1058068540,11870,11870,11870,11870,6
|
|
20230628,121200,1057997320,11870,11870,11870,11870,0
|
|
20230628,121100,1057997320,11870,11880,11880,11870,75
|
|
20230628,121000,1057106790,11880,11880,11880,11880,194
|
|
20230628,120900,1054802070,11880,11890,11890,11880,359
|
|
20230628,120800,1050534800,11900,11900,11900,11900,226
|
|
20230628,120700,1047845400,11920,11920,11920,11900,89
|
|
20230628,120600,1046785280,11900,11920,11920,11900,93
|
|
20230628,120500,1045677560,11900,11900,11900,11900,1
|
|
20230628,120400,1045665660,11900,11900,11900,11900,12
|
|
20230628,120300,1045522860,11900,11910,11910,11900,378
|
|
20230628,120200,1041022100,11920,11920,11920,11920,8
|
|
20230628,120100,1040926740,11920,11920,11930,11920,84
|
|
20230628,120000,1039925410,11920,11920,11920,11920,1
|
|
20230628,115900,1039913490,11900,11900,11900,11900,51
|
|
20230628,115800,1039306590,11900,11920,11920,11900,155
|
|
20230628,115700,1037459150,11930,11930,11930,11930,0
|
|
20230628,115600,1037459150,11930,11930,11930,11930,10
|
|
20230628,115500,1037339850,11920,11920,11920,11920,48
|
|
20230628,115400,1036767690,11920,11940,11940,11920,193
|
|
20230628,115300,1034464070,11940,11940,11950,11930,986
|
|
20230628,115200,1022686500,11940,11920,11940,11920,901
|
|
20230628,115100,1011938900,11910,11880,11910,11880,929
|
|
20230628,115000,1000883370,11870,11870,11870,11870,10
|
|
20230628,114900,1000764670,11890,11890,11890,11890,5
|
|
20230628,114800,1000705220,11900,11900,11900,11900,0
|
|
20230628,114700,1000705220,11900,11890,11900,11890,41
|
|
20230628,114600,1000217520,11890,11870,11890,11870,194
|
|
20230628,114500,997913200,11870,11890,11890,11870,106
|
|
20230628,114400,996654360,11890,11890,11890,11890,100
|
|
20230628,114300,995465360,11890,11900,11900,11890,53
|
|
20230628,114200,994834960,11900,11900,11900,11900,1
|
|
20230628,114100,994823060,11890,11890,11900,11890,57
|
|
20230628,114000,994145320,11890,11860,11890,11860,913
|
|
20230628,113900,983305360,11860,11860,11860,11860,100
|
|
20230628,113800,982119360,11860,11850,11860,11850,295
|
|
20230628,113700,978620800,11850,11840,11850,11840,526
|
|
20230628,113600,972389530,11840,11840,11840,11840,92
|
|
20230628,113500,971300250,11840,11840,11840,11840,128
|
|
20230628,113400,969784730,11830,11830,11830,11830,6
|
|
20230628,113300,969713750,11830,11850,11850,11830,19
|
|
20230628,113200,969488640,11860,11860,11860,11850,403
|
|
20230628,113100,964711060,11860,11850,11860,11850,404
|
|
20230628,113000,959921290,11850,11850,11850,11850,100
|
|
20230628,112900,958736290,11850,11850,11850,11850,0
|
|
20230628,112800,958736290,11850,11850,11850,11850,34
|
|
20230628,112700,958333390,11850,11850,11850,11850,277
|
|
20230628,112600,955050940,11850,11840,11850,11840,68
|
|
20230628,112500,954245350,11840,11820,11840,11820,638
|
|
20230628,112400,946694290,11820,11820,11820,11820,20
|
|
20230628,112300,946457890,11820,11820,11820,11820,0
|
|
20230628,112200,946457890,11820,11820,11820,11820,1
|
|
20230628,112100,946446070,11800,11770,11800,11770,400
|
|
20230628,112000,941729570,11770,11780,11780,11770,215
|
|
20230628,111900,939197430,11780,11780,11780,11780,172
|
|
20230628,111800,937171270,11780,11810,11820,11780,482
|
|
20230628,111700,931487140,11820,11810,11820,11800,175
|
|
20230628,111600,929420840,11800,11790,11800,11790,21
|
|
20230628,111500,929173050,11810,11810,11810,11810,0
|
|
20230628,111400,929173050,11810,11800,11810,11800,10
|
|
20230628,111300,929054960,11810,11810,11810,11810,0
|
|
20230628,111200,929054960,11810,11810,11810,11810,11
|
|
20230628,111100,928925050,11810,11810,11810,11810,52
|
|
20230628,111000,928310930,11830,11810,11830,11810,70
|
|
20230628,110900,927483150,11790,11800,11800,11790,209
|
|
20230628,110800,925017830,11800,11800,11800,11800,7
|
|
20230628,110700,924935230,11790,11790,11790,11790,338
|
|
20230628,110600,920950210,11790,11790,11790,11790,100
|
|
20230628,110500,919771210,11790,11790,11790,11790,0
|
|
20230628,110400,919771210,11790,11790,11790,11790,100
|
|
20230628,110300,918592210,11800,11800,11800,11800,81
|
|
20230628,110200,917636410,11800,11800,11800,11800,1
|
|
20230628,110100,917624610,11800,11800,11800,11800,1
|
|
20230628,110000,917612810,11790,11790,11800,11790,9
|
|
20230628,105900,917506690,11800,11810,11810,11800,186
|
|
20230628,105800,915310890,11810,11820,11820,11810,6
|
|
20230628,105700,915240020,11830,11820,11830,11820,5
|
|
20230628,105600,915180910,11830,11830,11830,11830,42
|
|
20230628,105500,914684050,11830,11820,11830,11820,2
|
|
20230628,105400,914660400,11800,11800,11800,11800,1
|
|
20230628,105300,914648600,11800,11800,11800,11800,0
|
|
20230628,105200,914648600,11800,11800,11800,11800,17
|
|
20230628,105100,914448000,11790,11800,11800,11790,47
|
|
20230628,105000,913893790,11810,11810,11810,11790,313
|
|
20230628,104900,910199540,11800,11800,11800,11800,76
|
|
20230628,104800,909302740,11800,11800,11800,11800,50
|
|
20230628,104700,908712740,11800,11800,11800,11800,60
|
|
20230628,104600,908004740,11810,11810,11810,11810,96
|
|
20230628,104500,906870980,11810,11810,11810,11810,4
|
|
20230628,104400,906823740,11810,11810,11810,11810,145
|
|
20230628,104300,905111290,11820,11830,11830,11820,38
|
|
20230628,104200,904662120,11840,11840,11840,11820,533
|
|
20230628,104100,898356970,11860,11860,11860,11860,118
|
|
20230628,104000,896957490,11860,11860,11860,11860,55
|
|
20230628,103900,896305190,11860,11860,11860,11860,0
|
|
20230628,103800,896305190,11860,11840,11860,11840,95
|
|
20230628,103700,895180370,11840,11820,11840,11820,275
|
|
20230628,103600,891929850,11820,11810,11840,11810,152
|
|
20230628,103500,890134330,11850,11850,11850,11810,839
|
|
20230628,103400,880211500,11830,11860,11860,11830,67
|
|
20230628,103300,879418590,11860,11850,11860,11830,44
|
|
20230628,103200,878897380,11830,11830,11830,11830,43
|
|
20230628,103100,878388690,11850,11850,11850,11850,41
|
|
20230628,103000,877902840,11850,11850,11860,11850,210
|
|
20230628,102900,875412410,11870,11870,11870,11870,0
|
|
20230628,102800,875412410,11870,11860,11870,11860,62
|
|
20230628,102700,874676970,11870,11870,11870,11870,1
|
|
20230628,102600,874665100,11870,11860,11870,11860,62
|
|
20230628,102500,873929180,11890,11870,11890,11820,262
|
|
20230628,102400,870825710,11890,11900,11900,11890,144
|
|
20230628,102300,869113330,11900,11900,11900,11900,36
|
|
20230628,102200,868684930,11900,11890,11900,11890,1653
|
|
20230628,102100,849014270,11900,11870,11900,11870,1002
|
|
20230628,102000,837107520,11880,11830,11880,11830,340
|
|
20230628,101900,833072450,11820,11820,11820,11820,5
|
|
20230628,101800,833013350,11820,11820,11870,11820,250
|
|
20230628,101700,830052240,11810,11790,11820,11790,1256
|
|
20230628,101600,815230240,11780,11800,11820,11770,1494
|
|
20230628,101500,797614460,11800,11860,11860,11770,2876
|
|
20230628,101400,763664870,11870,11860,11870,11860,32
|
|
20230628,101300,763285040,11870,11880,11880,11860,42
|
|
20230628,101200,762786190,11880,11840,11880,11840,1535
|
|
20230628,101100,744580460,11870,11850,11870,11830,777
|
|
20230628,101000,735373310,11870,11870,11870,11800,2205
|
|
20230628,100900,709335780,11880,11850,11880,11830,277
|
|
20230628,100800,706056200,11850,11900,11900,11840,4715
|
|
20230628,100700,650167410,11880,11930,11940,11880,1762
|
|
20230628,100600,629164960,11920,11990,11990,11920,1429
|
|
20230628,100500,612087640,11990,11950,11990,11930,2827
|
|
20230628,100400,578255940,11930,11970,12000,11930,5174
|
|
20230628,100300,516208100,11970,11950,11970,11930,2640
|
|
20230628,100200,484653100,11950,11940,11950,11880,1580
|
|
20230628,100100,465800560,11950,11860,11950,11840,2308
|
|
20230628,100000,438334530,11870,11780,11880,11780,11162
|
|
20230628,095900,306551250,11780,11790,11790,11780,405
|
|
20230628,095800,301777290,11790,11780,11790,11780,2412
|
|
20230628,095700,273346120,11780,11770,11780,11770,501
|
|
20230628,095600,267449340,11780,11770,11780,11770,22
|
|
20230628,095500,267190200,11780,11770,11780,11770,24
|
|
20230628,095400,266907670,11770,11780,11800,11760,1710
|
|
20230628,095300,246737410,11780,11790,11800,11780,913
|
|
20230628,095200,235973420,11790,11750,11800,11750,975
|
|
20230628,095100,224478350,11750,11750,11800,11750,2100
|
|
20230628,095000,199729330,11750,11760,11760,11730,237
|
|
20230628,094900,196946210,11760,11760,11770,11760,654
|
|
20230628,094800,189248740,11760,11700,11760,11700,5225
|
|
20230628,094700,127969380,11690,11680,11700,11680,330
|
|
20230628,094600,124109180,11680,11680,11680,11680,20
|
|
20230628,094500,123875580,11680,11680,11680,11680,48
|
|
20230628,094400,123314940,11680,11680,11680,11680,7
|
|
20230628,094300,123233180,11700,11680,11700,11680,503
|
|
20230628,094200,117350490,11680,11690,11690,11680,63
|
|
20230628,094100,116614080,11690,11700,11700,11690,1006
|
|
20230628,094000,104853850,11700,11700,11710,11700,7
|
|
20230628,093900,104771940,11710,11680,11710,11680,248
|
|
20230628,093800,101873350,11700,11680,11710,11680,1226
|
|
20230628,093700,87533400,11680,11680,11680,11680,1
|
|
20230628,093600,87521720,11680,11670,11680,11670,20
|
|
20230628,093500,87288220,11680,11680,11680,11680,128
|
|
20230628,093400,85793180,11670,11670,11680,11670,12
|
|
20230628,093300,85653060,11660,11660,11660,11660,17
|
|
20230628,093200,85454840,11680,11680,11680,11680,10
|
|
20230628,093100,85338040,11680,11650,11680,11650,480
|
|
20230628,093000,79739600,11650,11650,11650,11650,10
|
|
20230628,092900,79623100,11660,11650,11660,11650,47
|
|
20230628,092800,79075500,11660,11640,11660,11640,7
|
|
20230628,092700,78993990,11650,11640,11650,11640,83
|
|
20230628,092600,78027600,11630,11630,11630,11630,1
|
|
20230628,092500,78015970,11630,11600,11630,11600,307
|
|
20230628,092400,74449110,11590,11590,11590,11590,0
|
|
20230628,092300,74449110,11590,11630,11630,11590,335
|
|
20230628,092200,70564320,11630,11630,11630,11630,0
|
|
20230628,092100,70564320,11630,11580,11630,11570,682
|
|
20230628,092000,62672090,11600,11600,11600,11600,0
|
|
20230628,091900,62672090,11600,11600,11600,11600,0
|
|
20230628,091800,62672090,11600,11590,11600,11590,952
|
|
20230628,091700,51629110,11570,11560,11570,11560,30
|
|
20230628,091600,51282020,11560,11600,11600,11560,26
|
|
20230628,091500,50980460,11580,11580,11580,11580,0
|
|
20230628,091400,50980460,11580,11580,11580,11580,0
|
|
20230628,091300,50980460,11580,11610,11610,11550,811
|
|
20230628,091200,41584240,11620,11670,11670,11620,22
|
|
20230628,091100,41328550,11670,11680,11680,11640,60
|
|
20230628,091000,40628360,11640,11680,11680,11630,93
|
|
20230628,090900,39545070,11670,11650,11670,11650,392
|
|
20230628,090800,34974730,11650,11630,11650,11620,309
|
|
20230628,090700,31380230,11620,11630,11630,11620,98
|
|
20230628,090600,30240500,11630,11630,11630,11630,194
|
|
20230628,090500,27984280,11690,11670,11700,11630,311
|
|
20230628,090400,24349920,11690,11650,11690,11650,305
|
|
20230628,090300,20793170,11660,11660,11660,11650,70
|
|
20230628,090200,19977040,11660,11660,11660,11660,2
|
|
20230628,090100,19953720,11660,11680,11690,11660,785
|
|
20230628,090000,10790840,11690,11550,11690,11550,932
|