626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,192200,2088420800,63800,63800,63800,63800,0
|
|
20230628,192100,2088420800,63800,63800,63800,63800,0
|
|
20230628,192000,2088420800,63800,63800,63800,63800,0
|
|
20230628,191900,2088420800,63800,63800,63800,63800,0
|
|
20230628,191800,2088420800,63800,63800,63800,63800,0
|
|
20230628,191700,2088420800,63800,63800,63800,63800,0
|
|
20230628,191600,2088420800,63800,63800,63800,63800,0
|
|
20230628,191500,2088420800,63800,63800,63800,63800,0
|
|
20230628,191400,2088420800,63800,63800,63800,63800,0
|
|
20230628,191300,2088420800,63800,63800,63800,63800,0
|
|
20230628,191200,2088420800,63800,63800,63800,63800,0
|
|
20230628,191100,2088420800,63800,63800,63800,63800,0
|
|
20230628,191000,2088420800,63800,63800,63800,63800,0
|
|
20230628,190900,2088420800,63800,63800,63800,63800,0
|
|
20230628,190800,2088420800,63800,63800,63800,63800,0
|
|
20230628,190700,2088420800,63800,63800,63800,63800,0
|
|
20230628,190600,2088420800,63800,63800,63800,63800,0
|
|
20230628,190500,2088420800,63800,63800,63800,63800,0
|
|
20230628,190400,2088420800,63800,63800,63800,63800,0
|
|
20230628,190300,2088420800,63800,63800,63800,63800,0
|
|
20230628,190200,2088420800,63800,63800,63800,63800,0
|
|
20230628,190100,2088420800,63800,63800,63800,63800,0
|
|
20230628,190000,2088420800,63800,63800,63800,63800,0
|
|
20230628,185900,2088420800,63800,63800,63800,63800,0
|
|
20230628,185800,2088420800,63800,63800,63800,63800,0
|
|
20230628,185700,2088420800,63800,63800,63800,63800,0
|
|
20230628,185600,2088420800,63800,63800,63800,63800,0
|
|
20230628,185500,2088420800,63800,63800,63800,63800,0
|
|
20230628,185400,2088420800,63800,63800,63800,63800,0
|
|
20230628,185300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,185200,2088420800,63800,63800,63800,63800,0
|
|
20230628,185100,2088420800,63800,63800,63800,63800,0
|
|
20230628,185000,2088420800,63800,63800,63800,63800,0
|
|
20230628,184900,2088420800,63800,63800,63800,63800,0
|
|
20230628,184800,2088420800,63800,63800,63800,63800,0
|
|
20230628,184700,2088420800,63800,63800,63800,63800,0
|
|
20230628,184600,2088420800,63800,63800,63800,63800,0
|
|
20230628,184500,2088420800,63800,63800,63800,63800,0
|
|
20230628,184400,2088420800,63800,63800,63800,63800,0
|
|
20230628,184300,2088420800,63800,63800,63800,63800,0
|
|
20230628,184200,2088420800,63800,63800,63800,63800,0
|
|
20230628,184100,2088420800,63800,63800,63800,63800,0
|
|
20230628,184000,2088420800,63800,63800,63800,63800,0
|
|
20230628,183900,2088420800,63800,63800,63800,63800,0
|
|
20230628,183800,2088420800,63800,63800,63800,63800,0
|
|
20230628,183700,2088420800,63800,63800,63800,63800,0
|
|
20230628,183600,2088420800,63800,63800,63800,63800,0
|
|
20230628,183500,2088420800,63800,63800,63800,63800,0
|
|
20230628,183400,2088420800,63800,63800,63800,63800,0
|
|
20230628,183300,2088420800,63800,63800,63800,63800,0
|
|
20230628,183200,2088420800,63800,63800,63800,63800,0
|
|
20230628,183100,2088420800,63800,63800,63800,63800,0
|
|
20230628,183000,2088420800,63800,63800,63800,63800,0
|
|
20230628,182900,2088420800,63800,63800,63800,63800,0
|
|
20230628,182800,2088420800,63800,63800,63800,63800,0
|
|
20230628,182700,2088420800,63800,63800,63800,63800,0
|
|
20230628,182600,2088420800,63800,63800,63800,63800,0
|
|
20230628,182500,2088420800,63800,63800,63800,63800,0
|
|
20230628,182400,2088420800,63800,63800,63800,63800,0
|
|
20230628,182300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,182200,2088420800,63800,63800,63800,63800,0
|
|
20230628,182100,2088420800,63800,63800,63800,63800,0
|
|
20230628,182000,2088420800,63800,63800,63800,63800,0
|
|
20230628,181900,2088420800,63800,63800,63800,63800,0
|
|
20230628,181800,2088420800,63800,63800,63800,63800,0
|
|
20230628,181700,2088420800,63800,63800,63800,63800,0
|
|
20230628,181600,2088420800,63800,63800,63800,63800,0
|
|
20230628,181500,2088420800,63800,63800,63800,63800,0
|
|
20230628,181400,2088420800,63800,63800,63800,63800,0
|
|
20230628,181300,2088420800,63800,63800,63800,63800,0
|
|
20230628,181200,2088420800,63800,63800,63800,63800,0
|
|
20230628,181100,2088420800,63800,63800,63800,63800,0
|
|
20230628,181000,2088420800,63800,63800,63800,63800,0
|
|
20230628,180900,2088420800,63800,63800,63800,63800,0
|
|
20230628,180800,2088420800,63800,63800,63800,63800,0
|
|
20230628,180700,2088420800,63800,63800,63800,63800,0
|
|
20230628,180600,2088420800,63800,63800,63800,63800,0
|
|
20230628,180500,2088420800,63800,63800,63800,63800,0
|
|
20230628,180400,2088420800,63800,63800,63800,63800,0
|
|
20230628,180300,2088420800,63800,63800,63800,63800,0
|
|
20230628,180200,2088420800,63800,63800,63800,63800,0
|
|
20230628,180100,2088420800,63800,63800,63800,63800,0
|
|
20230628,180000,2088420800,63800,63800,63800,63800,0
|
|
20230628,175900,2088420800,63800,63800,63800,63800,0
|
|
20230628,175800,2088420800,63800,63800,63800,63800,0
|
|
20230628,175700,2088420800,63800,63800,63800,63800,0
|
|
20230628,175600,2088420800,63800,63800,63800,63800,0
|
|
20230628,175500,2088420800,63800,63800,63800,63800,0
|
|
20230628,175400,2088420800,63800,63800,63800,63800,0
|
|
20230628,175300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,175200,2088420800,63800,63800,63800,63800,0
|
|
20230628,175100,2088420800,63800,63800,63800,63800,0
|
|
20230628,175000,2088420800,63800,63800,63800,63800,0
|
|
20230628,174900,2088420800,63800,63800,63800,63800,0
|
|
20230628,174800,2088420800,63800,63800,63800,63800,0
|
|
20230628,174700,2088420800,63800,63800,63800,63800,0
|
|
20230628,174600,2088420800,63800,63800,63800,63800,0
|
|
20230628,174500,2088420800,63800,63800,63800,63800,0
|
|
20230628,174400,2088420800,63800,63800,63800,63800,0
|
|
20230628,174300,2088420800,63800,63800,63800,63800,0
|
|
20230628,174200,2088420800,63800,63800,63800,63800,0
|
|
20230628,174100,2088420800,63800,63800,63800,63800,0
|
|
20230628,174000,2088420800,63800,63800,63800,63800,0
|
|
20230628,173900,2088420800,63800,63800,63800,63800,0
|
|
20230628,173800,2088420800,63800,63800,63800,63800,0
|
|
20230628,173700,2088420800,63800,63800,63800,63800,0
|
|
20230628,173600,2088420800,63800,63800,63800,63800,0
|
|
20230628,173500,2088420800,63800,63800,63800,63800,0
|
|
20230628,173400,2088420800,63800,63800,63800,63800,0
|
|
20230628,173300,2088420800,63800,63800,63800,63800,0
|
|
20230628,173200,2088420800,63800,63800,63800,63800,0
|
|
20230628,173100,2088420800,63800,63800,63800,63800,0
|
|
20230628,173000,2088420800,63800,63800,63800,63800,0
|
|
20230628,172900,2088420800,63800,63800,63800,63800,0
|
|
20230628,172800,2088420800,63800,63800,63800,63800,0
|
|
20230628,172700,2088420800,63800,63800,63800,63800,0
|
|
20230628,172600,2088420800,63800,63800,63800,63800,0
|
|
20230628,172500,2088420800,63800,63800,63800,63800,0
|
|
20230628,172400,2088420800,63800,63800,63800,63800,0
|
|
20230628,172300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,172200,2088420800,63800,63800,63800,63800,0
|
|
20230628,172100,2088420800,63800,63800,63800,63800,0
|
|
20230628,172000,2088420800,63800,63800,63800,63800,0
|
|
20230628,171900,2088420800,63800,63800,63800,63800,0
|
|
20230628,171800,2088420800,63800,63800,63800,63800,0
|
|
20230628,171700,2088420800,63800,63800,63800,63800,0
|
|
20230628,171600,2088420800,63800,63800,63800,63800,0
|
|
20230628,171500,2088420800,63800,63800,63800,63800,0
|
|
20230628,171400,2088420800,63800,63800,63800,63800,0
|
|
20230628,171300,2088420800,63800,63800,63800,63800,0
|
|
20230628,171200,2088420800,63800,63800,63800,63800,0
|
|
20230628,171100,2088420800,63800,63800,63800,63800,0
|
|
20230628,171000,2088420800,63800,63800,63800,63800,0
|
|
20230628,170900,2088420800,63800,63800,63800,63800,0
|
|
20230628,170800,2088420800,63800,63800,63800,63800,0
|
|
20230628,170700,2088420800,63800,63800,63800,63800,0
|
|
20230628,170600,2088420800,63800,63800,63800,63800,0
|
|
20230628,170500,2088420800,63800,63800,63800,63800,0
|
|
20230628,170400,2088420800,63800,63800,63800,63800,0
|
|
20230628,170300,2088420800,63800,63800,63800,63800,0
|
|
20230628,170200,2088420800,63800,63800,63800,63800,0
|
|
20230628,170100,2088420800,63800,63800,63800,63800,0
|
|
20230628,170000,2088420800,63800,63800,63800,63800,0
|
|
20230628,165900,2088420800,63800,63800,63800,63800,0
|
|
20230628,165800,2088420800,63800,63800,63800,63800,0
|
|
20230628,165700,2088420800,63800,63800,63800,63800,0
|
|
20230628,165600,2088420800,63800,63800,63800,63800,0
|
|
20230628,165500,2088420800,63800,63800,63800,63800,0
|
|
20230628,165400,2088420800,63800,63800,63800,63800,0
|
|
20230628,165300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,165200,2088420800,63800,63800,63800,63800,0
|
|
20230628,165100,2088420800,63800,63800,63800,63800,0
|
|
20230628,165000,2088420800,63800,63800,63800,63800,0
|
|
20230628,164900,2088420800,63800,63800,63800,63800,0
|
|
20230628,164800,2088420800,63800,63800,63800,63800,0
|
|
20230628,164700,2088420800,63800,63800,63800,63800,0
|
|
20230628,164600,2088420800,63800,63800,63800,63800,0
|
|
20230628,164500,2088420800,63800,63800,63800,63800,0
|
|
20230628,164400,2088420800,63800,63800,63800,63800,0
|
|
20230628,164300,2088420800,63800,63800,63800,63800,0
|
|
20230628,164200,2088420800,63800,63800,63800,63800,0
|
|
20230628,164100,2088420800,63800,63800,63800,63800,0
|
|
20230628,164000,2088420800,63800,63800,63800,63800,0
|
|
20230628,163900,2088420800,63800,63800,63800,63800,0
|
|
20230628,163800,2088420800,63800,63800,63800,63800,0
|
|
20230628,163700,2088420800,63800,63800,63800,63800,0
|
|
20230628,163600,2088420800,63800,63800,63800,63800,0
|
|
20230628,163500,2088420800,63800,63800,63800,63800,0
|
|
20230628,163400,2088420800,63800,63800,63800,63800,0
|
|
20230628,163300,2088420800,63800,63800,63800,63800,0
|
|
20230628,163200,2088420800,63800,63800,63800,63800,0
|
|
20230628,163100,2088420800,63800,63800,63800,63800,0
|
|
20230628,163000,2088420800,63800,63800,63800,63800,0
|
|
20230628,162900,2088420800,63800,63800,63800,63800,0
|
|
20230628,162800,2088420800,63800,63800,63800,63800,0
|
|
20230628,162700,2088420800,63800,63800,63800,63800,0
|
|
20230628,162600,2088420800,63800,63800,63800,63800,0
|
|
20230628,162500,2088420800,63800,63800,63800,63800,0
|
|
20230628,162400,2088420800,63800,63800,63800,63800,0
|
|
20230628,162300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,162200,2088420800,63800,63800,63800,63800,0
|
|
20230628,162100,2088420800,63800,63800,63800,63800,0
|
|
20230628,162000,2088420800,63800,63800,63800,63800,0
|
|
20230628,161900,2088420800,63800,63800,63800,63800,0
|
|
20230628,161800,2088420800,63800,63800,63800,63800,0
|
|
20230628,161700,2088420800,63800,63800,63800,63800,0
|
|
20230628,161600,2088420800,63800,63800,63800,63800,0
|
|
20230628,161500,2088420800,63800,63800,63800,63800,0
|
|
20230628,161400,2088420800,63800,63800,63800,63800,0
|
|
20230628,161300,2088420800,63800,63800,63800,63800,0
|
|
20230628,161200,2088420800,63800,63800,63800,63800,0
|
|
20230628,161100,2088420800,63800,63800,63800,63800,0
|
|
20230628,161000,2088420800,63800,63800,63800,63800,0
|
|
20230628,160900,2088420800,63800,63800,63800,63800,0
|
|
20230628,160800,2088420800,63800,63800,63800,63800,0
|
|
20230628,160700,2088420800,63800,63800,63800,63800,0
|
|
20230628,160600,2088420800,63800,63800,63800,63800,0
|
|
20230628,160500,2088420800,63800,63800,63800,63800,0
|
|
20230628,160400,2088420800,63800,63800,63800,63800,0
|
|
20230628,160300,2088420800,63800,63800,63800,63800,0
|
|
20230628,160200,2088420800,63800,63800,63800,63800,0
|
|
20230628,160100,2088420800,63800,63800,63800,63800,0
|
|
20230628,160000,2088420800,63800,63800,63800,63800,0
|
|
20230628,155900,2088420800,63800,63800,63800,63800,0
|
|
20230628,155800,2088420800,63800,63800,63800,63800,0
|
|
20230628,155700,2088420800,63800,63800,63800,63800,0
|
|
20230628,155600,2088420800,63800,63800,63800,63800,0
|
|
20230628,155500,2088420800,63800,63800,63800,63800,0
|
|
20230628,155400,2088420800,63800,63800,63800,63800,0
|
|
20230628,155300,2088420800,63800,63800,63800,63800,1342
|
|
20230628,155200,2088420800,63800,63800,63800,63800,0
|
|
20230628,155100,2088420800,63800,63800,63800,63800,0
|
|
20230628,155000,2088420800,63800,63800,63800,63800,0
|
|
20230628,154900,2088420800,63800,63800,63800,63800,0
|
|
20230628,154800,2088420800,63800,63800,63800,63800,0
|
|
20230628,154700,2088420800,63800,63800,63800,63800,0
|
|
20230628,154600,2088420800,63800,63800,63800,63800,0
|
|
20230628,154500,2088420800,63800,63800,63800,63800,0
|
|
20230628,154400,2088420800,63800,63800,63800,63800,0
|
|
20230628,154300,2088420800,63800,63800,63800,63800,0
|
|
20230628,154200,2088420800,63800,63800,63800,63800,0
|
|
20230628,154100,2088420800,63800,63800,63800,63800,0
|
|
20230628,154000,2088420800,63800,63800,63800,63800,0
|
|
20230628,153900,2088420800,63800,63800,63800,63800,0
|
|
20230628,153800,2088420800,63800,63800,63800,63800,0
|
|
20230628,153700,2088420800,63800,63800,63800,63800,0
|
|
20230628,153600,2088420800,63800,63800,63800,63800,0
|
|
20230628,153500,2088420800,63800,63800,63800,63800,0
|
|
20230628,153400,2088420800,63800,63800,63800,63800,0
|
|
20230628,153300,2088420800,63800,63800,63800,63800,0
|
|
20230628,153200,2088420800,63800,63800,63800,63800,0
|
|
20230628,153100,2088420800,63800,63800,63800,63800,0
|
|
20230628,153000,2088420800,63800,63800,63800,63800,1342
|
|
20230628,152900,2002801200,63800,63800,63800,63800,0
|
|
20230628,152800,2002801200,63800,63800,63800,63800,0
|
|
20230628,152700,2002801200,63800,63800,63800,63800,0
|
|
20230628,152600,2002801200,63800,63800,63800,63800,0
|
|
20230628,152500,2002801200,63800,63800,63800,63800,0
|
|
20230628,152400,2002801200,63800,63800,63800,63800,0
|
|
20230628,152300,2002801200,63800,63800,63800,63800,0
|
|
20230628,152200,2002801200,63800,63800,63800,63800,0
|
|
20230628,152100,2002801200,63800,63800,63800,63800,0
|
|
20230628,152000,2002801200,63800,63800,63800,63800,0
|
|
20230628,151900,2002801200,63800,63700,63800,63700,376
|
|
20230628,151800,1978843000,63700,63700,63800,63700,61
|
|
20230628,151700,1974953200,63800,63800,63800,63700,269
|
|
20230628,151600,1957798200,63700,63800,63800,63700,65
|
|
20230628,151500,1953654400,63800,63800,63800,63700,69
|
|
20230628,151400,1949252300,63800,63700,63800,63700,75
|
|
20230628,151300,1944473900,63800,63600,63800,63600,1571
|
|
20230628,151200,1844372500,63700,63700,63700,63600,131
|
|
20230628,151100,1836032800,63700,63700,63700,63600,278
|
|
20230628,151000,1818325800,63600,63600,63700,63600,30
|
|
20230628,150900,1816417700,63600,63700,63700,63600,14
|
|
20230628,150800,1815527000,63700,63600,63700,63600,104
|
|
20230628,150700,1808911000,63700,63800,63800,63600,185
|
|
20230628,150600,1797125700,63800,63600,63800,63600,18
|
|
20230628,150500,1795980700,63800,63800,63800,63600,32
|
|
20230628,150400,1793942500,63800,63700,63800,63600,76
|
|
20230628,150300,1789101900,63700,63700,63700,63700,16
|
|
20230628,150200,1788082700,63700,63700,63700,63700,4
|
|
20230628,150100,1787827900,63800,63800,63800,63800,1
|
|
20230628,150000,1787764100,63800,63500,63800,63500,15
|
|
20230628,145900,1786810800,63500,63700,63700,63500,23
|
|
20230628,145800,1785345900,63700,63700,63800,63700,895
|
|
20230628,145700,1728329100,63700,63700,63700,63700,0
|
|
20230628,145600,1728329100,63700,63600,63700,63500,27
|
|
20230628,145500,1726612500,63600,63600,63600,63600,0
|
|
20230628,145400,1726612500,63600,63600,63600,63600,9
|
|
20230628,145300,1726040100,63700,63600,63700,63600,13
|
|
20230628,145200,1725213100,63600,63600,63600,63600,36
|
|
20230628,145100,1722923500,63600,63600,63600,63600,7
|
|
20230628,145000,1722478300,63700,63600,63700,63600,81
|
|
20230628,144900,1717326600,63700,63700,63700,63700,0
|
|
20230628,144800,1717326600,63700,63700,63700,63500,236
|
|
20230628,144700,1702322500,63700,63700,63700,63700,40
|
|
20230628,144600,1699774500,63700,63700,63700,63700,0
|
|
20230628,144500,1699774500,63700,63700,63700,63700,0
|
|
20230628,144400,1699774500,63700,63700,63700,63700,2
|
|
20230628,144300,1699647100,63700,63700,63700,63700,2
|
|
20230628,144200,1699519700,63700,63700,63700,63700,56
|
|
20230628,144100,1695952500,63700,63600,63700,63600,11
|
|
20230628,144000,1695252300,63700,63700,63700,63700,1
|
|
20230628,143900,1695188600,63700,63700,63700,63700,10
|
|
20230628,143800,1694551600,63800,63800,63800,63800,0
|
|
20230628,143700,1694551600,63800,63700,63800,63700,79
|
|
20230628,143600,1689519200,63700,63700,63700,63700,5
|
|
20230628,143500,1689200700,63700,63600,63800,63600,116
|
|
20230628,143400,1681812400,63700,63700,63700,63700,14
|
|
20230628,143300,1680920600,63700,63700,63700,63700,0
|
|
20230628,143200,1680920600,63700,63700,63700,63700,2
|
|
20230628,143100,1680793200,63700,63700,63700,63700,12
|
|
20230628,143000,1680028800,63700,63700,63700,63700,3
|
|
20230628,142900,1679837700,63700,63700,63700,63700,1
|
|
20230628,142800,1679774000,63600,63600,63600,63600,6
|
|
20230628,142700,1679392400,63700,63700,63700,63700,0
|
|
20230628,142600,1679392400,63700,63700,63700,63700,0
|
|
20230628,142500,1679392400,63700,63700,63700,63700,0
|
|
20230628,142400,1679392400,63700,63600,63700,63600,3
|
|
20230628,142300,1679201400,63700,63600,63700,63600,52
|
|
20230628,142200,1675894000,63700,63700,63700,63600,101
|
|
20230628,142100,1669469800,63700,63700,63700,63700,0
|
|
20230628,142000,1669469800,63700,63700,63700,63700,9
|
|
20230628,141900,1668896500,63700,63800,63800,63700,15
|
|
20230628,141800,1667940400,63800,63800,63800,63800,14
|
|
20230628,141700,1667047200,63800,63800,63800,63700,42
|
|
20230628,141600,1664371600,63800,63800,63800,63700,5
|
|
20230628,141500,1664052700,63800,63700,63800,63700,20
|
|
20230628,141400,1662777600,63800,63700,63800,63700,48
|
|
20230628,141300,1659719100,63800,63700,63800,63700,15
|
|
20230628,141200,1658763500,63700,63800,63800,63700,52
|
|
20230628,141100,1655448000,63800,63800,63800,63800,0
|
|
20230628,141000,1655448000,63800,63800,63800,63800,1
|
|
20230628,140900,1655384200,63700,63700,63700,63700,51
|
|
20230628,140800,1652135500,63800,63800,63800,63800,0
|
|
20230628,140700,1652135500,63800,63800,63800,63800,18
|
|
20230628,140600,1650987100,63800,63800,63800,63800,1
|
|
20230628,140500,1650923300,63700,63700,63700,63700,0
|
|
20230628,140400,1650923300,63700,63700,63700,63700,18
|
|
20230628,140300,1649776700,63900,63600,63900,63600,856
|
|
20230628,140200,1595195900,63600,63600,63600,63600,198
|
|
20230628,140100,1582603100,63600,63600,63600,63600,25
|
|
20230628,140000,1581013100,63600,63600,63600,63600,0
|
|
20230628,135900,1581013100,63600,63600,63600,63600,60
|
|
20230628,135800,1577197100,63700,63700,63700,63700,1
|
|
20230628,135700,1577133400,63700,63700,63700,63700,0
|
|
20230628,135600,1577133400,63700,63700,63700,63700,0
|
|
20230628,135500,1577133400,63700,63700,63700,63700,0
|
|
20230628,135400,1577133400,63700,63700,63700,63700,31
|
|
20230628,135300,1575158700,63500,63600,63600,63500,360
|
|
20230628,135200,1552271600,63600,63600,63700,63600,8
|
|
20230628,135100,1551762700,63600,63600,63600,63600,0
|
|
20230628,135000,1551762700,63600,63600,63600,63600,49
|
|
20230628,134900,1548646300,63600,63600,63600,63600,10
|
|
20230628,134800,1548010300,63600,63600,63600,63600,0
|
|
20230628,134700,1548010300,63600,63600,63600,63600,0
|
|
20230628,134600,1548010300,63600,63600,63600,63600,0
|
|
20230628,134500,1548010300,63600,63600,63600,63600,1
|
|
20230628,134400,1547946700,63600,63600,63600,63600,1
|
|
20230628,134300,1547883100,63700,63700,63700,63700,35
|
|
20230628,134200,1545653600,63700,63700,63700,63700,1
|
|
20230628,134100,1545589900,63700,63700,63700,63700,5
|
|
20230628,134000,1545271400,63700,63700,63700,63700,2
|
|
20230628,133900,1545144000,63700,63600,63700,63600,11
|
|
20230628,133800,1544444000,63700,63700,63700,63700,4
|
|
20230628,133700,1544189200,63700,63700,63700,63700,4
|
|
20230628,133600,1543934400,63600,63600,63600,63600,13
|
|
20230628,133500,1543107600,63600,63700,63700,63600,8
|
|
20230628,133400,1542598600,63700,63600,63700,63600,18
|
|
20230628,133300,1541452300,63700,63700,63700,63700,0
|
|
20230628,133200,1541452300,63700,63700,63700,63700,0
|
|
20230628,133100,1541452300,63700,63700,63700,63700,8
|
|
20230628,133000,1540942700,63700,63700,63700,63700,14
|
|
20230628,132900,1540050900,63700,63600,63700,63600,15
|
|
20230628,132800,1539096500,63700,63700,63700,63700,0
|
|
20230628,132700,1539096500,63700,63700,63700,63700,0
|
|
20230628,132600,1539096500,63700,63700,63700,63700,7
|
|
20230628,132500,1538650600,63700,63600,63700,63600,56
|
|
20230628,132400,1535083700,63700,63700,63800,63700,128
|
|
20230628,132300,1526929500,63700,63700,63700,63700,4
|
|
20230628,132200,1526674700,63700,63700,63800,63700,51
|
|
20230628,132100,1523425600,63700,63600,63700,63600,26
|
|
20230628,132000,1521769500,63700,63700,63800,63600,83
|
|
20230628,131900,1516487500,63700,63700,63800,63700,68
|
|
20230628,131800,1512155100,63600,63600,63600,63600,8
|
|
20230628,131700,1511646300,63600,63600,63600,63600,5
|
|
20230628,131600,1511328300,63500,63600,63600,63500,300
|
|
20230628,131500,1492277500,63700,63700,63700,63700,2
|
|
20230628,131400,1492150100,63700,63700,63700,63700,5
|
|
20230628,131300,1491831600,63700,63700,63700,63700,8
|
|
20230628,131200,1491322000,63700,63700,63700,63700,30
|
|
20230628,131100,1489411000,63700,63800,63800,63700,14
|
|
20230628,131000,1488517900,63800,63800,63800,63800,117
|
|
20230628,130900,1481053300,63800,63600,63800,63600,477
|
|
20230628,130800,1450664100,63600,63600,63600,63600,72
|
|
20230628,130700,1446084900,63600,63600,63600,63600,26
|
|
20230628,130600,1444431300,63600,63600,63600,63600,184
|
|
20230628,130500,1432728900,63600,63600,63600,63600,20
|
|
20230628,130400,1431456900,63600,63600,63700,63600,234
|
|
20230628,130300,1416573400,63600,63600,63600,63600,0
|
|
20230628,130200,1416573400,63600,63600,63600,63600,0
|
|
20230628,130100,1416573400,63600,63600,63600,63600,34
|
|
20230628,130000,1414411000,63700,63700,63700,63700,1
|
|
20230628,125900,1414347300,63700,63700,63700,63700,0
|
|
20230628,125800,1414347300,63700,63700,63700,63700,0
|
|
20230628,125700,1414347300,63700,63700,63700,63700,0
|
|
20230628,125600,1414347300,63700,63700,63700,63700,0
|
|
20230628,125500,1414347300,63700,63700,63700,63700,0
|
|
20230628,125400,1414347300,63700,63700,63700,63700,15
|
|
20230628,125300,1413391800,63700,63700,63700,63700,1
|
|
20230628,125200,1413328100,63700,63700,63700,63700,48
|
|
20230628,125100,1410270500,63700,63700,63700,63700,1
|
|
20230628,125000,1410206800,63700,63700,63700,63700,1
|
|
20230628,124900,1410143100,63700,63700,63700,63700,0
|
|
20230628,124800,1410143100,63700,63700,63700,63700,21
|
|
20230628,124700,1408805400,63800,63800,63800,63800,0
|
|
20230628,124600,1408805400,63800,63600,63800,63600,200
|
|
20230628,124500,1396070700,63700,63700,63700,63700,50
|
|
20230628,124400,1392885700,63800,63800,63800,63800,85
|
|
20230628,124300,1387462700,63800,63800,63800,63800,30
|
|
20230628,124200,1385548700,63800,63800,63800,63800,1
|
|
20230628,124100,1385484900,63900,63800,63900,63800,5
|
|
20230628,124000,1385165700,63800,63800,63800,63800,143
|
|
20230628,123900,1376042300,63800,63900,63900,63800,147
|
|
20230628,123800,1366651900,63900,63900,63900,63800,183
|
|
20230628,123700,1354973800,63900,63900,63900,63900,2
|
|
20230628,123600,1354846000,63900,63800,63900,63800,373
|
|
20230628,123500,1331046200,63800,63800,63800,63800,0
|
|
20230628,123400,1331046200,63800,63700,63800,63700,172
|
|
20230628,123300,1320088900,63800,63800,63800,63800,5
|
|
20230628,123200,1319769900,63800,63700,63800,63700,353
|
|
20230628,123100,1297281300,63800,63800,63800,63800,368
|
|
20230628,123000,1273802900,63800,63800,63800,63800,0
|
|
20230628,122900,1273802900,63800,63800,63800,63800,1
|
|
20230628,122800,1273739100,63700,63700,63700,63700,10
|
|
20230628,122700,1273102100,63800,63800,63800,63700,126
|
|
20230628,122600,1265067100,63800,63700,63800,63600,547
|
|
20230628,122500,1230214700,63700,63600,63700,63600,254
|
|
20230628,122400,1214057000,63700,63700,63700,63700,0
|
|
20230628,122300,1214057000,63700,63700,63700,63700,0
|
|
20230628,122200,1214057000,63700,63700,63700,63700,1
|
|
20230628,122100,1213993300,63700,63600,63700,63600,6
|
|
20230628,122000,1213611400,63600,63600,63600,63600,1
|
|
20230628,121900,1213547800,63700,63700,63700,63700,21
|
|
20230628,121800,1212210100,63600,63600,63600,63600,0
|
|
20230628,121700,1212210100,63600,63600,63600,63600,0
|
|
20230628,121600,1212210100,63600,63700,63700,63400,902
|
|
20230628,121500,1154974200,63700,63700,63800,63700,32
|
|
20230628,121400,1152935400,63700,63700,63700,63700,13
|
|
20230628,121300,1152107300,63700,63800,63800,63700,31
|
|
20230628,121200,1150132200,63700,63700,63700,63700,1
|
|
20230628,121100,1150068500,63700,63700,63700,63700,16
|
|
20230628,121000,1149049300,63800,63800,63800,63800,38
|
|
20230628,120900,1146624900,63700,63700,63700,63700,10
|
|
20230628,120800,1145987900,63800,63700,63800,63700,65
|
|
20230628,120700,1141847200,63800,64000,64000,63800,281
|
|
20230628,120600,1123892500,64000,64000,64000,63900,182
|
|
20230628,120500,1112259800,64000,63600,64000,63600,2984
|
|
20230628,120400,921986700,63600,63400,63600,63400,1442
|
|
20230628,120300,830396800,63500,63500,63500,63500,2
|
|
20230628,120200,830269800,63500,63500,63500,63500,0
|
|
20230628,120100,830269800,63500,63500,63500,63500,34
|
|
20230628,120000,828110800,63400,63400,63400,63400,20
|
|
20230628,115900,826842800,63500,63400,63500,63400,28
|
|
20230628,115800,825067300,63400,63400,63400,63400,10
|
|
20230628,115700,824433300,63400,63400,63400,63400,1
|
|
20230628,115600,824369900,63500,63500,63500,63500,23
|
|
20230628,115500,822909400,63400,63400,63400,63400,1
|
|
20230628,115400,822846000,63500,63500,63500,63500,53
|
|
20230628,115300,819480500,63500,63500,63500,63500,10
|
|
20230628,115200,818845500,63500,63500,63500,63500,0
|
|
20230628,115100,818845500,63500,63500,63500,63500,31
|
|
20230628,115000,816877000,63400,63400,63400,63400,0
|
|
20230628,114900,816877000,63400,63500,63500,63400,82
|
|
20230628,114800,811674800,63500,63500,63500,63500,5
|
|
20230628,114700,811357300,63500,63500,63500,63500,0
|
|
20230628,114600,811357300,63500,63500,63500,63500,3
|
|
20230628,114500,811166800,63500,63500,63500,63400,12
|
|
20230628,114400,810404900,63500,63500,63500,63500,0
|
|
20230628,114300,810404900,63500,63500,63500,63500,0
|
|
20230628,114200,810404900,63500,63500,63500,63500,0
|
|
20230628,114100,810404900,63500,63500,63500,63500,16
|
|
20230628,114000,809388900,63500,63500,63500,63500,1
|
|
20230628,113900,809325400,63400,63400,63400,63400,0
|
|
20230628,113800,809325400,63400,63400,63400,63400,0
|
|
20230628,113700,809325400,63400,63400,63400,63400,0
|
|
20230628,113600,809325400,63400,63400,63400,63400,0
|
|
20230628,113500,809325400,63400,63400,63400,63400,0
|
|
20230628,113400,809325400,63400,63500,63500,63400,5
|
|
20230628,113300,809008200,63500,63400,63500,63400,5
|
|
20230628,113200,808691100,63500,63500,63500,63500,0
|
|
20230628,113100,808691100,63500,63500,63500,63500,0
|
|
20230628,113000,808691100,63500,63500,63500,63500,0
|
|
20230628,112900,808691100,63500,63500,63500,63500,0
|
|
20230628,112800,808691100,63500,63500,63500,63500,0
|
|
20230628,112700,808691100,63500,63500,63500,63500,0
|
|
20230628,112600,808691100,63500,63400,63500,63400,33
|
|
20230628,112500,806598700,63500,63500,63500,63500,16
|
|
20230628,112400,805582700,63500,63500,63500,63500,0
|
|
20230628,112300,805582700,63500,63400,63500,63400,291
|
|
20230628,112200,787132400,63400,63300,63400,63300,55
|
|
20230628,112100,783650700,63400,63400,63400,63400,0
|
|
20230628,112000,783650700,63400,63400,63400,63400,13
|
|
20230628,111900,782826500,63300,63400,63400,63300,31
|
|
20230628,111800,780862700,63400,63400,63400,63400,6
|
|
20230628,111700,780482300,63400,63400,63400,63400,1
|
|
20230628,111600,780418900,63400,63400,63400,63400,0
|
|
20230628,111500,780418900,63400,63400,63400,63400,17
|
|
20230628,111400,779341100,63400,63400,63400,63400,1
|
|
20230628,111300,779277700,63400,63400,63400,63400,0
|
|
20230628,111200,779277700,63400,63400,63400,63300,207
|
|
20230628,111100,766155100,63400,63400,63400,63200,558
|
|
20230628,111000,730830100,63400,63300,63400,63300,24
|
|
20230628,110900,729310800,63400,63400,63400,63300,111
|
|
20230628,110800,722282400,63400,63400,63400,63400,0
|
|
20230628,110700,722282400,63400,63400,63400,63400,53
|
|
20230628,110600,718922200,63400,63400,63400,63400,54
|
|
20230628,110500,715498600,63400,63400,63400,63400,1
|
|
20230628,110400,715435200,63400,63400,63400,63400,0
|
|
20230628,110300,715435200,63400,63400,63400,63400,68
|
|
20230628,110200,711124000,63400,63400,63400,63400,2
|
|
20230628,110100,710997200,63400,63400,63400,63400,4
|
|
20230628,110000,710743600,63400,63300,63400,63300,2
|
|
20230628,105900,710616900,63400,63400,63400,63400,0
|
|
20230628,105800,710616900,63400,63300,63400,63300,33
|
|
20230628,105700,708527900,63300,63300,63400,63300,50
|
|
20230628,105600,705362700,63400,63400,63400,63400,58
|
|
20230628,105500,701685500,63400,63300,63400,63300,170
|
|
20230628,105400,690907600,63400,63400,63400,63400,0
|
|
20230628,105300,690907600,63400,63400,63400,63400,29
|
|
20230628,105200,689069000,63500,63300,63500,63300,589
|
|
20230628,105100,651779300,63300,63300,63300,63300,25
|
|
20230628,105000,650196800,63300,63300,63300,63200,87
|
|
20230628,104900,644697100,63300,63300,63300,63300,0
|
|
20230628,104800,644697100,63300,63300,63300,63300,0
|
|
20230628,104700,644697100,63300,63300,63300,63300,3
|
|
20230628,104600,644507200,63300,63200,63300,63200,45
|
|
20230628,104500,641663000,63300,63300,63300,63300,2
|
|
20230628,104400,641536400,63300,63200,63300,63200,72
|
|
20230628,104300,636985800,63200,63200,63200,63200,0
|
|
20230628,104200,636985800,63200,63200,63200,63200,14
|
|
20230628,104100,636101000,63200,63200,63200,63200,13
|
|
20230628,104000,635279400,63200,63300,63300,63200,29
|
|
20230628,103900,633443900,63300,63300,63300,63300,82
|
|
20230628,103800,628253300,63300,63300,63300,63300,12
|
|
20230628,103700,627493700,63300,63300,63300,63300,45
|
|
20230628,103600,624645200,63300,63300,63300,63300,38
|
|
20230628,103500,622239800,63300,63300,63300,63300,25
|
|
20230628,103400,620657300,63300,63300,63300,63300,112
|
|
20230628,103300,613567700,63400,63300,63400,63300,32
|
|
20230628,103200,611541700,63400,63400,63400,63300,40
|
|
20230628,103100,609006900,63300,63300,63300,63300,0
|
|
20230628,103000,609006900,63300,63300,63300,63300,0
|
|
20230628,102900,609006900,63300,63300,63300,63300,0
|
|
20230628,102800,609006900,63300,63300,63400,63300,16
|
|
20230628,102700,607994000,63400,63400,63400,63400,6
|
|
20230628,102600,607613600,63400,63400,63400,63400,100
|
|
20230628,102500,601273600,63500,63200,63500,63200,553
|
|
20230628,102400,566282100,63300,63300,63300,63300,0
|
|
20230628,102300,566282100,63300,63200,63300,63200,2
|
|
20230628,102200,566155600,63300,63200,63300,63200,74
|
|
20230628,102100,561478600,63200,63200,63300,63200,222
|
|
20230628,102000,547446100,63200,63300,63300,63200,16
|
|
20230628,101900,546434000,63300,63300,63300,63300,0
|
|
20230628,101800,546434000,63300,63300,63300,63300,297
|
|
20230628,101700,527633900,63300,63400,63400,63300,19
|
|
20230628,101600,526430600,63400,63400,63400,63400,11
|
|
20230628,101500,525733200,63400,63500,63500,63400,19
|
|
20230628,101400,524528200,63500,63500,63500,63400,234
|
|
20230628,101300,509692000,63500,63400,63500,63400,106
|
|
20230628,101200,502971100,63300,63300,63400,63300,285
|
|
20230628,101100,484930300,63300,63300,63300,63300,1
|
|
20230628,101000,484867000,63300,63300,63400,63300,25
|
|
20230628,100900,483283500,63400,63400,63400,63400,4
|
|
20230628,100800,483029900,63300,63300,63300,63300,7
|
|
20230628,100700,482586800,63300,63300,63300,63300,21
|
|
20230628,100600,481257500,63400,63400,63400,63400,7
|
|
20230628,100500,480813700,63400,63300,63400,63300,12
|
|
20230628,100400,480053100,63400,63400,63400,63400,240
|
|
20230628,100300,464837100,63400,63400,63400,63400,113
|
|
20230628,100200,457672900,63400,63400,63400,63400,0
|
|
20230628,100100,457672900,63400,63400,63400,63400,24
|
|
20230628,100000,456151300,63400,63400,63400,63400,5
|
|
20230628,095900,455834300,63300,63300,63300,63300,26
|
|
20230628,095800,454188500,63400,63400,63400,63300,12
|
|
20230628,095700,453428100,63400,63300,63400,63300,7
|
|
20230628,095600,452984600,63300,63400,63400,63300,39
|
|
20230628,095500,450515500,63300,63300,63300,63300,17
|
|
20230628,095400,449439400,63400,63400,63400,63300,10
|
|
20230628,095300,448805900,63400,63400,63400,63400,0
|
|
20230628,095200,448805900,63400,63400,63400,63400,3
|
|
20230628,095100,448615700,63300,63300,63300,63300,2
|
|
20230628,095000,448489100,63300,63300,63300,63300,27
|
|
20230628,094900,446780000,63400,63300,63400,63300,413
|
|
20230628,094800,420636400,63300,63300,63300,63300,18
|
|
20230628,094700,419497000,63400,63400,63400,63400,38
|
|
20230628,094600,417087800,63400,63400,63400,63400,5
|
|
20230628,094500,416770800,63500,63400,63500,63400,59
|
|
20230628,094400,413029300,63500,63500,63500,63500,0
|
|
20230628,094300,413029300,63500,63500,63500,63500,0
|
|
20230628,094200,413029300,63500,63400,63500,63400,14
|
|
20230628,094100,412141200,63400,63400,63500,63400,588
|
|
20230628,094000,374860000,63400,63400,63400,63400,1
|
|
20230628,093900,374796600,63400,63400,63400,63400,13
|
|
20230628,093800,373972400,63400,63300,63400,63300,191
|
|
20230628,093700,361881400,63400,63400,63400,63400,12
|
|
20230628,093600,361120600,63400,63400,63400,63400,20
|
|
20230628,093500,359852600,63500,63400,63500,63400,168
|
|
20230628,093400,349201200,63400,63400,63400,63400,32
|
|
20230628,093300,347172400,63400,63400,63400,63300,31
|
|
20230628,093200,345208000,63400,63400,63500,63400,154
|
|
20230628,093100,335444200,63400,63400,63400,63400,5
|
|
20230628,093000,335127200,63400,63400,63400,63400,21
|
|
20230628,092900,333795800,63400,63400,63400,63300,493
|
|
20230628,092800,302541200,63500,63400,63500,63400,100
|
|
20230628,092700,296196000,63400,63400,63400,63400,1
|
|
20230628,092600,296132600,63500,63500,63500,63500,1
|
|
20230628,092500,296069100,63500,63400,63500,63400,169
|
|
20230628,092400,285342400,63500,63500,63500,63500,0
|
|
20230628,092300,285342400,63500,63400,63500,63400,157
|
|
20230628,092200,275388300,63500,63500,63500,63500,185
|
|
20230628,092100,263640800,63500,63500,63600,63500,341
|
|
20230628,092000,241986300,63500,63500,63600,63500,43
|
|
20230628,091900,239255700,63500,63600,63600,63500,6
|
|
20230628,091800,238874600,63600,63500,63600,63500,65
|
|
20230628,091700,234746700,63500,63500,63500,63500,1
|
|
20230628,091600,234683200,63600,63600,63700,63500,104
|
|
20230628,091500,228075600,63700,63600,63700,63600,43
|
|
20230628,091400,225340400,63600,63600,63600,63600,1028
|
|
20230628,091300,159959600,63500,63500,63600,63500,175
|
|
20230628,091200,148846900,63500,63500,63500,63500,572
|
|
20230628,091100,112524900,63600,63600,63600,63600,9
|
|
20230628,091000,111952500,63600,63600,63600,63600,56
|
|
20230628,090900,108390900,63600,63700,63700,63600,39
|
|
20230628,090800,105907100,63700,63500,63700,63500,600
|
|
20230628,090700,67772800,63500,63500,63500,63500,125
|
|
20230628,090600,59835300,63500,63500,63500,63500,448
|
|
20230628,090500,31387300,63500,63500,63500,63500,23
|
|
20230628,090400,29926800,63500,63500,63500,63500,73
|
|
20230628,090300,25291300,63500,63600,63600,63500,66
|
|
20230628,090200,21100100,63600,63500,63600,63500,25
|
|
20230628,090100,19512000,63500,63500,63500,63500,71
|
|
20230628,090000,15003500,63500,63600,63600,63500,236
|