689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,202600,1004162550,14450,14450,14450,14450,909
|
|
20230627,202500,1004162550,14450,14450,14450,14450,0
|
|
20230627,202400,1004162550,14450,14450,14450,14450,0
|
|
20230627,202300,1004162550,14450,14450,14450,14450,0
|
|
20230627,202200,1004162550,14450,14450,14450,14450,0
|
|
20230627,202100,1004162550,14450,14450,14450,14450,0
|
|
20230627,202000,1004162550,14450,14450,14450,14450,0
|
|
20230627,201900,1004162550,14450,14450,14450,14450,0
|
|
20230627,201800,1004162550,14450,14450,14450,14450,0
|
|
20230627,201700,1004162550,14450,14450,14450,14450,0
|
|
20230627,201600,1004162550,14450,14450,14450,14450,0
|
|
20230627,201500,1004162550,14450,14450,14450,14450,0
|
|
20230627,201400,1004162550,14450,14450,14450,14450,0
|
|
20230627,201300,1004162550,14450,14450,14450,14450,0
|
|
20230627,201200,1004162550,14450,14450,14450,14450,0
|
|
20230627,201100,1004162550,14450,14450,14450,14450,0
|
|
20230627,201000,1004162550,14450,14450,14450,14450,0
|
|
20230627,200900,1004162550,14450,14450,14450,14450,0
|
|
20230627,200800,1004162550,14450,14450,14450,14450,0
|
|
20230627,200700,1004162550,14450,14450,14450,14450,0
|
|
20230627,200600,1004162550,14450,14450,14450,14450,0
|
|
20230627,200500,1004162550,14450,14450,14450,14450,0
|
|
20230627,200400,1004162550,14450,14450,14450,14450,0
|
|
20230627,200300,1004162550,14450,14450,14450,14450,0
|
|
20230627,200200,1004162550,14450,14450,14450,14450,0
|
|
20230627,200100,1004162550,14450,14450,14450,14450,0
|
|
20230627,200000,1004162550,14450,14450,14450,14450,0
|
|
20230627,195900,1004162550,14450,14450,14450,14450,0
|
|
20230627,195800,1004162550,14450,14450,14450,14450,0
|
|
20230627,195700,1004162550,14450,14450,14450,14450,0
|
|
20230627,195600,1004162550,14450,14450,14450,14450,909
|
|
20230627,195500,1004162550,14450,14450,14450,14450,0
|
|
20230627,195400,1004162550,14450,14450,14450,14450,0
|
|
20230627,195300,1004162550,14450,14450,14450,14450,0
|
|
20230627,195200,1004162550,14450,14450,14450,14450,0
|
|
20230627,195100,1004162550,14450,14450,14450,14450,0
|
|
20230627,195000,1004162550,14450,14450,14450,14450,0
|
|
20230627,194900,1004162550,14450,14450,14450,14450,0
|
|
20230627,194800,1004162550,14450,14450,14450,14450,0
|
|
20230627,194700,1004162550,14450,14450,14450,14450,0
|
|
20230627,194600,1004162550,14450,14450,14450,14450,0
|
|
20230627,194500,1004162550,14450,14450,14450,14450,0
|
|
20230627,194400,1004162550,14450,14450,14450,14450,0
|
|
20230627,194300,1004162550,14450,14450,14450,14450,0
|
|
20230627,194200,1004162550,14450,14450,14450,14450,0
|
|
20230627,194100,1004162550,14450,14450,14450,14450,0
|
|
20230627,194000,1004162550,14450,14450,14450,14450,0
|
|
20230627,193900,1004162550,14450,14450,14450,14450,0
|
|
20230627,193800,1004162550,14450,14450,14450,14450,0
|
|
20230627,193700,1004162550,14450,14450,14450,14450,0
|
|
20230627,193600,1004162550,14450,14450,14450,14450,0
|
|
20230627,193500,1004162550,14450,14450,14450,14450,0
|
|
20230627,193400,1004162550,14450,14450,14450,14450,0
|
|
20230627,193300,1004162550,14450,14450,14450,14450,0
|
|
20230627,193200,1004162550,14450,14450,14450,14450,0
|
|
20230627,193100,1004162550,14450,14450,14450,14450,0
|
|
20230627,193000,1004162550,14450,14450,14450,14450,0
|
|
20230627,192900,1004162550,14450,14450,14450,14450,0
|
|
20230627,192800,1004162550,14450,14450,14450,14450,0
|
|
20230627,192700,1004162550,14450,14450,14450,14450,0
|
|
20230627,192600,1004162550,14450,14450,14450,14450,909
|
|
20230627,192500,1004162550,14450,14450,14450,14450,0
|
|
20230627,192400,1004162550,14450,14450,14450,14450,0
|
|
20230627,192300,1004162550,14450,14450,14450,14450,0
|
|
20230627,192200,1004162550,14450,14450,14450,14450,0
|
|
20230627,192100,1004162550,14450,14450,14450,14450,0
|
|
20230627,192000,1004162550,14450,14450,14450,14450,0
|
|
20230627,191900,1004162550,14450,14450,14450,14450,0
|
|
20230627,191800,1004162550,14450,14450,14450,14450,0
|
|
20230627,191700,1004162550,14450,14450,14450,14450,0
|
|
20230627,191600,1004162550,14450,14450,14450,14450,0
|
|
20230627,191500,1004162550,14450,14450,14450,14450,0
|
|
20230627,191400,1004162550,14450,14450,14450,14450,0
|
|
20230627,191300,1004162550,14450,14450,14450,14450,0
|
|
20230627,191200,1004162550,14450,14450,14450,14450,0
|
|
20230627,191100,1004162550,14450,14450,14450,14450,0
|
|
20230627,191000,1004162550,14450,14450,14450,14450,0
|
|
20230627,190900,1004162550,14450,14450,14450,14450,0
|
|
20230627,190800,1004162550,14450,14450,14450,14450,0
|
|
20230627,190700,1004162550,14450,14450,14450,14450,0
|
|
20230627,190600,1004162550,14450,14450,14450,14450,0
|
|
20230627,190500,1004162550,14450,14450,14450,14450,0
|
|
20230627,190400,1004162550,14450,14450,14450,14450,0
|
|
20230627,190300,1004162550,14450,14450,14450,14450,0
|
|
20230627,190200,1004162550,14450,14450,14450,14450,0
|
|
20230627,190100,1004162550,14450,14450,14450,14450,0
|
|
20230627,190000,1004162550,14450,14450,14450,14450,0
|
|
20230627,185900,1004162550,14450,14450,14450,14450,0
|
|
20230627,185800,1004162550,14450,14450,14450,14450,0
|
|
20230627,185700,1004162550,14450,14450,14450,14450,0
|
|
20230627,185600,1004162550,14450,14450,14450,14450,909
|
|
20230627,185500,1004162550,14450,14450,14450,14450,0
|
|
20230627,185400,1004162550,14450,14450,14450,14450,0
|
|
20230627,185300,1004162550,14450,14450,14450,14450,0
|
|
20230627,185200,1004162550,14450,14450,14450,14450,0
|
|
20230627,185100,1004162550,14450,14450,14450,14450,0
|
|
20230627,185000,1004162550,14450,14450,14450,14450,0
|
|
20230627,184900,1004162550,14450,14450,14450,14450,0
|
|
20230627,184800,1004162550,14450,14450,14450,14450,0
|
|
20230627,184700,1004162550,14450,14450,14450,14450,0
|
|
20230627,184600,1004162550,14450,14450,14450,14450,0
|
|
20230627,184500,1004162550,14450,14450,14450,14450,0
|
|
20230627,184400,1004162550,14450,14450,14450,14450,0
|
|
20230627,184300,1004162550,14450,14450,14450,14450,0
|
|
20230627,184200,1004162550,14450,14450,14450,14450,0
|
|
20230627,184100,1004162550,14450,14450,14450,14450,0
|
|
20230627,184000,1004162550,14450,14450,14450,14450,0
|
|
20230627,183900,1004162550,14450,14450,14450,14450,0
|
|
20230627,183800,1004162550,14450,14450,14450,14450,0
|
|
20230627,183700,1004162550,14450,14450,14450,14450,0
|
|
20230627,183600,1004162550,14450,14450,14450,14450,0
|
|
20230627,183500,1004162550,14450,14450,14450,14450,0
|
|
20230627,183400,1004162550,14450,14450,14450,14450,0
|
|
20230627,183300,1004162550,14450,14450,14450,14450,0
|
|
20230627,183200,1004162550,14450,14450,14450,14450,0
|
|
20230627,183100,1004162550,14450,14450,14450,14450,0
|
|
20230627,183000,1004162550,14450,14450,14450,14450,0
|
|
20230627,182900,1004162550,14450,14450,14450,14450,0
|
|
20230627,182800,1004162550,14450,14450,14450,14450,0
|
|
20230627,182700,1004162550,14450,14450,14450,14450,0
|
|
20230627,182600,1004162550,14450,14450,14450,14450,909
|
|
20230627,182500,1004162550,14450,14450,14450,14450,0
|
|
20230627,182400,1004162550,14450,14450,14450,14450,0
|
|
20230627,182300,1004162550,14450,14450,14450,14450,0
|
|
20230627,182200,1004162550,14450,14450,14450,14450,0
|
|
20230627,182100,1004162550,14450,14450,14450,14450,0
|
|
20230627,182000,1004162550,14450,14450,14450,14450,0
|
|
20230627,181900,1004162550,14450,14450,14450,14450,0
|
|
20230627,181800,1004162550,14450,14450,14450,14450,0
|
|
20230627,181700,1004162550,14450,14450,14450,14450,0
|
|
20230627,181600,1004162550,14450,14450,14450,14450,0
|
|
20230627,181500,1004162550,14450,14450,14450,14450,0
|
|
20230627,181400,1004162550,14450,14450,14450,14450,0
|
|
20230627,181300,1004162550,14450,14450,14450,14450,0
|
|
20230627,181200,1004162550,14450,14450,14450,14450,0
|
|
20230627,181100,1004162550,14450,14450,14450,14450,0
|
|
20230627,181000,1004162550,14450,14450,14450,14450,0
|
|
20230627,180900,1004162550,14450,14450,14450,14450,0
|
|
20230627,180800,1004162550,14450,14450,14450,14450,0
|
|
20230627,180700,1004162550,14450,14450,14450,14450,0
|
|
20230627,180600,1004162550,14450,14450,14450,14450,0
|
|
20230627,180500,1004162550,14450,14450,14450,14450,0
|
|
20230627,180400,1004162550,14450,14450,14450,14450,0
|
|
20230627,180300,1004162550,14450,14450,14450,14450,0
|
|
20230627,180200,1004162550,14450,14450,14450,14450,0
|
|
20230627,180100,1004162550,14450,14450,14450,14450,0
|
|
20230627,180000,1004162550,14450,14450,14450,14450,0
|
|
20230627,175900,1004162550,14450,14450,14450,14450,0
|
|
20230627,175800,1004162550,14450,14450,14450,14450,0
|
|
20230627,175700,1004162550,14450,14450,14450,14450,0
|
|
20230627,175600,1004162550,14450,14450,14450,14450,909
|
|
20230627,175500,1004162550,14450,14450,14450,14450,0
|
|
20230627,175400,1004162550,14450,14450,14450,14450,0
|
|
20230627,175300,1004162550,14450,14450,14450,14450,0
|
|
20230627,175200,1004162550,14450,14450,14450,14450,0
|
|
20230627,175100,1004162550,14450,14450,14450,14450,0
|
|
20230627,175000,1004162550,14450,14450,14450,14450,0
|
|
20230627,174900,1004162550,14450,14450,14450,14450,0
|
|
20230627,174800,1004162550,14450,14450,14450,14450,0
|
|
20230627,174700,1004162550,14450,14450,14450,14450,0
|
|
20230627,174600,1004162550,14450,14450,14450,14450,0
|
|
20230627,174500,1004162550,14450,14450,14450,14450,0
|
|
20230627,174400,1004162550,14450,14450,14450,14450,0
|
|
20230627,174300,1004162550,14450,14450,14450,14450,0
|
|
20230627,174200,1004162550,14450,14450,14450,14450,0
|
|
20230627,174100,1004162550,14450,14450,14450,14450,0
|
|
20230627,174000,1004162550,14450,14450,14450,14450,0
|
|
20230627,173900,1004162550,14450,14450,14450,14450,0
|
|
20230627,173800,1004162550,14450,14450,14450,14450,0
|
|
20230627,173700,1004162550,14450,14450,14450,14450,0
|
|
20230627,173600,1004162550,14450,14450,14450,14450,0
|
|
20230627,173500,1004162550,14450,14450,14450,14450,0
|
|
20230627,173400,1004162550,14450,14450,14450,14450,0
|
|
20230627,173300,1004162550,14450,14450,14450,14450,0
|
|
20230627,173200,1004162550,14450,14450,14450,14450,0
|
|
20230627,173100,1004162550,14450,14450,14450,14450,0
|
|
20230627,173000,1004162550,14450,14450,14450,14450,0
|
|
20230627,172900,1004162550,14450,14450,14450,14450,0
|
|
20230627,172800,1004162550,14450,14450,14450,14450,0
|
|
20230627,172700,1004162550,14450,14450,14450,14450,0
|
|
20230627,172600,1004162550,14450,14450,14450,14450,909
|
|
20230627,172500,1004162550,14450,14450,14450,14450,0
|
|
20230627,172400,1004162550,14450,14450,14450,14450,0
|
|
20230627,172300,1004162550,14450,14450,14450,14450,0
|
|
20230627,172200,1004162550,14450,14450,14450,14450,0
|
|
20230627,172100,1004162550,14450,14450,14450,14450,0
|
|
20230627,172000,1004162550,14450,14450,14450,14450,0
|
|
20230627,171900,1004162550,14450,14450,14450,14450,0
|
|
20230627,171800,1004162550,14450,14450,14450,14450,0
|
|
20230627,171700,1004162550,14450,14450,14450,14450,0
|
|
20230627,171600,1004162550,14450,14450,14450,14450,0
|
|
20230627,171500,1004162550,14450,14450,14450,14450,0
|
|
20230627,171400,1004162550,14450,14450,14450,14450,0
|
|
20230627,171300,1004162550,14450,14450,14450,14450,0
|
|
20230627,171200,1004162550,14450,14450,14450,14450,0
|
|
20230627,171100,1004162550,14450,14450,14450,14450,0
|
|
20230627,171000,1004162550,14450,14450,14450,14450,0
|
|
20230627,170900,1004162550,14450,14450,14450,14450,0
|
|
20230627,170800,1004162550,14450,14450,14450,14450,0
|
|
20230627,170700,1004162550,14450,14450,14450,14450,0
|
|
20230627,170600,1004162550,14450,14450,14450,14450,0
|
|
20230627,170500,1004162550,14450,14450,14450,14450,0
|
|
20230627,170400,1004162550,14450,14450,14450,14450,0
|
|
20230627,170300,1004162550,14450,14450,14450,14450,0
|
|
20230627,170200,1004162550,14450,14450,14450,14450,0
|
|
20230627,170100,1004162550,14450,14450,14450,14450,0
|
|
20230627,170000,1004162550,14450,14450,14450,14450,0
|
|
20230627,165900,1004162550,14450,14450,14450,14450,0
|
|
20230627,165800,1004162550,14450,14450,14450,14450,0
|
|
20230627,165700,1004162550,14450,14450,14450,14450,0
|
|
20230627,165600,1004162550,14450,14450,14450,14450,909
|
|
20230627,165500,1004162550,14450,14450,14450,14450,0
|
|
20230627,165400,1004162550,14450,14450,14450,14450,0
|
|
20230627,165300,1004162550,14450,14450,14450,14450,0
|
|
20230627,165200,1004162550,14450,14450,14450,14450,0
|
|
20230627,165100,1004162550,14450,14450,14450,14450,0
|
|
20230627,165000,1004162550,14450,14450,14450,14450,0
|
|
20230627,164900,1004162550,14450,14450,14450,14450,0
|
|
20230627,164800,1004162550,14450,14450,14450,14450,0
|
|
20230627,164700,1004162550,14450,14450,14450,14450,0
|
|
20230627,164600,1004162550,14450,14450,14450,14450,0
|
|
20230627,164500,1004162550,14450,14450,14450,14450,0
|
|
20230627,164400,1004162550,14450,14450,14450,14450,0
|
|
20230627,164300,1004162550,14450,14450,14450,14450,0
|
|
20230627,164200,1004162550,14450,14450,14450,14450,0
|
|
20230627,164100,1004162550,14450,14450,14450,14450,0
|
|
20230627,164000,1004162550,14450,14450,14450,14450,0
|
|
20230627,163900,1004162550,14450,14450,14450,14450,0
|
|
20230627,163800,1004162550,14450,14450,14450,14450,0
|
|
20230627,163700,1004162550,14450,14450,14450,14450,0
|
|
20230627,163600,1004162550,14450,14450,14450,14450,0
|
|
20230627,163500,1004162550,14450,14450,14450,14450,0
|
|
20230627,163400,1004162550,14450,14450,14450,14450,0
|
|
20230627,163300,1004162550,14450,14450,14450,14450,0
|
|
20230627,163200,1004162550,14450,14450,14450,14450,0
|
|
20230627,163100,1004162550,14450,14450,14450,14450,0
|
|
20230627,163000,1004162550,14450,14450,14450,14450,0
|
|
20230627,162900,1004162550,14450,14450,14450,14450,0
|
|
20230627,162800,1004162550,14450,14450,14450,14450,0
|
|
20230627,162700,1004162550,14450,14450,14450,14450,0
|
|
20230627,162600,1004162550,14450,14450,14450,14450,909
|
|
20230627,162500,1004162550,14450,14450,14450,14450,0
|
|
20230627,162400,1004162550,14450,14450,14450,14450,0
|
|
20230627,162300,1004162550,14450,14450,14450,14450,0
|
|
20230627,162200,1004162550,14450,14450,14450,14450,0
|
|
20230627,162100,1004162550,14450,14450,14450,14450,0
|
|
20230627,162000,1004162550,14450,14450,14450,14450,0
|
|
20230627,161900,1004162550,14450,14450,14450,14450,0
|
|
20230627,161800,1004162550,14450,14450,14450,14450,0
|
|
20230627,161700,1004162550,14450,14450,14450,14450,0
|
|
20230627,161600,1004162550,14450,14450,14450,14450,0
|
|
20230627,161500,1004162550,14450,14450,14450,14450,0
|
|
20230627,161400,1004162550,14450,14450,14450,14450,0
|
|
20230627,161300,1004162550,14450,14450,14450,14450,0
|
|
20230627,161200,1004162550,14450,14450,14450,14450,0
|
|
20230627,161100,1004162550,14450,14450,14450,14450,0
|
|
20230627,161000,1004162550,14450,14450,14450,14450,0
|
|
20230627,160900,1004162550,14450,14450,14450,14450,0
|
|
20230627,160800,1004162550,14450,14450,14450,14450,0
|
|
20230627,160700,1004162550,14450,14450,14450,14450,0
|
|
20230627,160600,1004162550,14450,14450,14450,14450,0
|
|
20230627,160500,1004162550,14450,14450,14450,14450,0
|
|
20230627,160400,1004162550,14450,14450,14450,14450,0
|
|
20230627,160300,1004162550,14450,14450,14450,14450,0
|
|
20230627,160200,1004162550,14450,14450,14450,14450,0
|
|
20230627,160100,1004162550,14450,14450,14450,14450,0
|
|
20230627,160000,1004162550,14450,14450,14450,14450,0
|
|
20230627,155900,1004162550,14450,14450,14450,14450,0
|
|
20230627,155800,1004162550,14450,14450,14450,14450,0
|
|
20230627,155700,1004162550,14450,14450,14450,14450,0
|
|
20230627,155600,1004162550,14450,14450,14450,14450,909
|
|
20230627,155500,1004162550,14450,14450,14450,14450,0
|
|
20230627,155400,1004162550,14450,14450,14450,14450,0
|
|
20230627,155300,1004162550,14450,14450,14450,14450,0
|
|
20230627,155200,1004162550,14450,14450,14450,14450,0
|
|
20230627,155100,1004162550,14450,14450,14450,14450,0
|
|
20230627,155000,1004162550,14450,14450,14450,14450,0
|
|
20230627,154900,1004162550,14450,14450,14450,14450,0
|
|
20230627,154800,1004162550,14450,14450,14450,14450,0
|
|
20230627,154700,1004162550,14450,14450,14450,14450,0
|
|
20230627,154600,1004162550,14450,14450,14450,14450,0
|
|
20230627,154500,1004162550,14450,14450,14450,14450,0
|
|
20230627,154400,1004162550,14450,14450,14450,14450,0
|
|
20230627,154300,1004162550,14450,14450,14450,14450,0
|
|
20230627,154200,1004162550,14450,14450,14450,14450,0
|
|
20230627,154100,1004162550,14450,14450,14450,14450,0
|
|
20230627,154000,1004162550,14450,14450,14450,14450,0
|
|
20230627,153900,1004162550,14450,14450,14450,14450,0
|
|
20230627,153800,1004162550,14450,14450,14450,14450,0
|
|
20230627,153700,1004162550,14450,14450,14450,14450,0
|
|
20230627,153600,1004162550,14450,14450,14450,14450,0
|
|
20230627,153500,1004162550,14450,14450,14450,14450,0
|
|
20230627,153400,1004162550,14450,14450,14450,14450,0
|
|
20230627,153300,1004162550,14450,14450,14450,14450,0
|
|
20230627,153200,1004162550,14450,14450,14450,14450,0
|
|
20230627,153100,1004162550,14450,14450,14450,14450,0
|
|
20230627,153000,1004162550,14450,14450,14450,14450,909
|
|
20230627,152900,991027500,14390,14390,14390,14390,0
|
|
20230627,152800,991027500,14390,14390,14390,14390,0
|
|
20230627,152700,991027500,14390,14390,14390,14390,0
|
|
20230627,152600,991027500,14390,14390,14390,14390,0
|
|
20230627,152500,991027500,14390,14390,14390,14390,0
|
|
20230627,152400,991027500,14390,14390,14390,14390,0
|
|
20230627,152300,991027500,14390,14390,14390,14390,0
|
|
20230627,152200,991027500,14390,14390,14390,14390,0
|
|
20230627,152100,991027500,14390,14390,14390,14390,0
|
|
20230627,152000,991027500,14390,14390,14390,14390,0
|
|
20230627,151900,991027500,14390,14430,14460,14390,231
|
|
20230627,151800,987698940,14460,14460,14460,14460,1
|
|
20230627,151700,987684480,14400,14400,14400,14400,114
|
|
20230627,151600,986042880,14400,14400,14400,14400,11
|
|
20230627,151500,985884480,14390,14390,14410,14390,519
|
|
20230627,151400,978415290,14410,14420,14430,14390,87
|
|
20230627,151300,977161460,14420,14430,14430,14400,72
|
|
20230627,151200,976124310,14400,14390,14400,14390,164
|
|
20230627,151100,973763160,14400,14440,14440,14400,2184
|
|
20230627,151000,942287330,14460,14460,14460,14430,630
|
|
20230627,150900,933192500,14460,14460,14460,14460,57
|
|
20230627,150800,932368280,14460,14470,14470,14450,188
|
|
20230627,150700,929650610,14470,14510,14510,14470,163
|
|
20230627,150600,927289070,14510,14510,14510,14510,19
|
|
20230627,150500,927013380,14500,14500,14500,14500,6
|
|
20230627,150400,926926380,14480,14480,14480,14480,33
|
|
20230627,150300,926448540,14480,14480,14480,14480,63
|
|
20230627,150200,925536300,14480,14480,14480,14480,0
|
|
20230627,150100,925536300,14480,14480,14480,14480,39
|
|
20230627,150000,924971580,14480,14480,14480,14480,10
|
|
20230627,145900,924826780,14480,14480,14480,14480,38
|
|
20230627,145800,924276540,14470,14470,14470,14470,20
|
|
20230627,145700,923987140,14460,14460,14460,14460,1
|
|
20230627,145600,923972680,14460,14470,14470,14460,39
|
|
20230627,145500,923408630,14480,14480,14480,14480,59
|
|
20230627,145400,922554310,14460,14470,14470,14460,400
|
|
20230627,145300,916769080,14470,14480,14480,14470,18
|
|
20230627,145200,916508510,14480,14480,14480,14470,265
|
|
20230627,145100,912671320,14530,14490,14530,14490,28
|
|
20230627,145000,912265560,14480,14480,14480,14480,1
|
|
20230627,144900,912251080,14480,14530,14530,14480,444
|
|
20230627,144800,905812960,14530,14530,14530,14530,2
|
|
20230627,144700,905783900,14530,14530,14530,14530,43
|
|
20230627,144600,905159110,14520,14530,14530,14520,28
|
|
20230627,144500,904752280,14520,14520,14520,14520,0
|
|
20230627,144400,904752280,14520,14520,14520,14520,3
|
|
20230627,144300,904708720,14530,14500,14530,14500,14
|
|
20230627,144200,904505690,14500,14500,14500,14500,1
|
|
20230627,144100,904491190,14480,14480,14480,14480,0
|
|
20230627,144000,904491190,14480,14480,14480,14480,5
|
|
20230627,143900,904418790,14480,14530,14530,14480,103
|
|
20230627,143800,902926170,14500,14500,14500,14500,0
|
|
20230627,143700,902926170,14500,14500,14500,14500,1
|
|
20230627,143600,902911670,14500,14500,14500,14500,6
|
|
20230627,143500,902824670,14500,14530,14530,14500,582
|
|
20230627,143400,894378870,14540,14540,14540,14540,2
|
|
20230627,143300,894349790,14540,14540,14540,14540,28
|
|
20230627,143200,893942670,14530,14530,14530,14530,36
|
|
20230627,143100,893419590,14530,14530,14530,14530,6
|
|
20230627,143000,893332410,14530,14530,14530,14530,27
|
|
20230627,142900,892940100,14530,14540,14540,14530,55
|
|
20230627,142800,892140670,14570,14570,14570,14570,1
|
|
20230627,142700,892126100,14520,14520,14520,14520,0
|
|
20230627,142600,892126100,14520,14550,14550,14520,100
|
|
20230627,142500,890673140,14550,14570,14570,14550,3
|
|
20230627,142400,890629470,14580,14580,14580,14580,25
|
|
20230627,142300,890264970,14580,14580,14580,14580,50
|
|
20230627,142200,889535970,14580,14580,14580,14580,3
|
|
20230627,142100,889492230,14580,14580,14580,14580,22
|
|
20230627,142000,889171470,14580,14590,14590,14580,38
|
|
20230627,141900,888617150,14580,14590,14590,14580,27
|
|
20230627,141800,888223230,14590,14580,14590,14580,2
|
|
20230627,141700,888194060,14580,14580,14580,14580,8
|
|
20230627,141600,888077420,14580,14580,14580,14580,7
|
|
20230627,141500,887975360,14580,14580,14580,14580,28
|
|
20230627,141400,887567120,14580,14580,14580,14580,0
|
|
20230627,141300,887567120,14580,14600,14600,14580,95
|
|
20230627,141200,886181060,14600,14590,14610,14590,36
|
|
20230627,141100,885655500,14590,14600,14600,14590,80
|
|
20230627,141000,884488020,14600,14600,14600,14600,68
|
|
20230627,140900,883495220,14610,14600,14610,14590,113
|
|
20230627,140800,881846420,14590,14600,14610,14590,38
|
|
20230627,140700,881291420,14600,14610,14610,14600,28
|
|
20230627,140600,880882350,14620,14620,14620,14620,28
|
|
20230627,140500,880472990,14620,14620,14620,14620,0
|
|
20230627,140400,880472990,14620,14600,14620,14600,3
|
|
20230627,140300,880429150,14600,14600,14600,14600,4
|
|
20230627,140200,880370750,14600,14600,14600,14590,46
|
|
20230627,140100,879699160,14610,14610,14610,14610,85
|
|
20230627,140000,878457310,14610,14610,14610,14610,15
|
|
20230627,135900,878238160,14610,14620,14620,14610,70
|
|
20230627,135800,877215180,14630,14630,14630,14630,0
|
|
20230627,135700,877215180,14630,14620,14630,14610,57
|
|
20230627,135600,876382320,14620,14620,14630,14620,60
|
|
20230627,135500,875504790,14610,14630,14630,14610,25
|
|
20230627,135400,875139230,14630,14630,14630,14630,269
|
|
20230627,135300,871203760,14630,14630,14630,14630,64
|
|
20230627,135200,870267440,14620,14630,14640,14620,308
|
|
20230627,135100,865764430,14630,14620,14630,14620,112
|
|
20230627,135000,864126810,14620,14620,14620,14620,57
|
|
20230627,134900,863293470,14620,14620,14620,14620,50
|
|
20230627,134800,862562470,14620,14620,14620,14620,0
|
|
20230627,134700,862562470,14620,14600,14620,14600,3
|
|
20230627,134600,862518650,14600,14600,14600,14600,32
|
|
20230627,134500,862051450,14600,14600,14600,14600,1
|
|
20230627,134400,862036850,14600,14600,14600,14600,26
|
|
20230627,134300,861657250,14590,14600,14600,14590,28
|
|
20230627,134200,861248470,14620,14600,14620,14600,3
|
|
20230627,134100,861204650,14610,14610,14610,14610,26
|
|
20230627,134000,860824790,14620,14620,14620,14620,54
|
|
20230627,133900,860035310,14620,14620,14620,14610,47
|
|
20230627,133800,859348180,14620,14620,14620,14620,33
|
|
20230627,133700,858865720,14620,14610,14620,14610,22
|
|
20230627,133600,858544280,14600,14590,14600,14590,36
|
|
20230627,133500,858018840,14590,14570,14590,14570,93
|
|
20230627,133400,856663740,14570,14570,14570,14570,1010
|
|
20230627,133300,841948040,14570,14570,14570,14570,66
|
|
20230627,133200,840986420,14570,14570,14570,14570,90
|
|
20230627,133100,839675120,14570,14570,14570,14570,147
|
|
20230627,133000,837533330,14570,14580,14580,14570,29
|
|
20230627,132900,837110610,14630,14630,14630,14630,0
|
|
20230627,132800,837110610,14630,14610,14630,14610,8
|
|
20230627,132700,836993680,14610,14600,14610,14600,2
|
|
20230627,132600,836964470,14630,14600,14630,14500,515
|
|
20230627,132500,829483080,14590,14630,14630,14590,122
|
|
20230627,132400,827701000,14630,14620,14630,14620,7
|
|
20230627,132300,827598600,14610,14610,14630,14610,228
|
|
20230627,132200,824267500,14610,14630,14630,14610,51
|
|
20230627,132100,823521710,14630,14630,14630,14630,50
|
|
20230627,132000,822790210,14630,14630,14630,14630,0
|
|
20230627,131900,822790210,14630,14630,14630,14630,48
|
|
20230627,131800,822087970,14630,14630,14630,14630,67
|
|
20230627,131700,821107760,14620,14620,14620,14620,4
|
|
20230627,131600,821049280,14630,14630,14630,14630,13
|
|
20230627,131500,820859090,14620,14620,14620,14620,100
|
|
20230627,131400,819397090,14620,14630,14630,14620,155
|
|
20230627,131300,817130440,14620,14610,14620,14610,423
|
|
20230627,131200,810947610,14600,14600,14600,14600,141
|
|
20230627,131100,808889010,14600,14600,14600,14600,110
|
|
20230627,131000,807283010,14590,14590,14590,14590,1
|
|
20230627,130900,807268420,14590,14590,14590,14590,51
|
|
20230627,130800,806524330,14580,14580,14580,14580,23
|
|
20230627,130700,806188990,14570,14580,14580,14570,28
|
|
20230627,130600,805780760,14570,14570,14570,14570,39
|
|
20230627,130500,805212530,14570,14570,14570,14570,0
|
|
20230627,130400,805212530,14570,14560,14570,14560,42
|
|
20230627,130300,804600890,14560,14560,14560,14560,0
|
|
20230627,130200,804600890,14560,14560,14560,14560,27
|
|
20230627,130100,804207770,14550,14550,14550,14550,8
|
|
20230627,130000,804091370,14550,14550,14550,14550,0
|
|
20230627,125900,804091370,14550,14550,14550,14550,32
|
|
20230627,125800,803625770,14550,14550,14550,14550,15
|
|
20230627,125700,803407520,14550,14550,14550,14550,201
|
|
20230627,125600,800482970,14550,14550,14550,14550,20
|
|
20230627,125500,800191970,14550,14550,14550,14550,70
|
|
20230627,125400,799173470,14550,14550,14550,14540,144
|
|
20230627,125300,797079270,14550,14540,14550,14540,52
|
|
20230627,125200,796323180,14550,14550,14550,14540,85
|
|
20230627,125100,795087020,14550,14540,14550,14540,37
|
|
20230627,125000,794549030,14540,14520,14540,14520,346
|
|
20230627,124900,789522580,14520,14520,14520,14520,37
|
|
20230627,124800,788985340,14510,14510,14510,14510,178
|
|
20230627,124700,786402560,14520,14520,14520,14520,44
|
|
20230627,124600,785763680,14520,14520,14520,14520,13
|
|
20230627,124500,785574920,14520,14520,14520,14520,28
|
|
20230627,124400,785168360,14520,14510,14520,14510,9
|
|
20230627,124300,785037760,14510,14500,14520,14500,117
|
|
20230627,124200,783340850,14500,14530,14530,14500,564
|
|
20230627,124100,775158300,14530,14530,14530,14520,103
|
|
20230627,124000,773661930,14530,14550,14550,14530,84
|
|
20230627,123900,772441120,14520,14540,14540,14520,500
|
|
20230627,123800,765179740,14550,14550,14550,14540,57
|
|
20230627,123700,764350460,14550,14560,14560,14550,500
|
|
20230627,123600,757073930,14570,14590,14590,14570,182
|
|
20230627,123500,754421200,14560,14600,14610,14560,248
|
|
20230627,123400,750803340,14600,14600,14600,14600,0
|
|
20230627,123300,750803340,14600,14600,14600,14600,44
|
|
20230627,123200,750160940,14600,14600,14600,14600,40
|
|
20230627,123100,749576940,14600,14600,14600,14600,14
|
|
20230627,123000,749372540,14600,14600,14600,14600,136
|
|
20230627,122900,747386940,14600,14600,14600,14600,28
|
|
20230627,122800,746978140,14590,14590,14600,14590,66
|
|
20230627,122700,746014930,14590,14590,14590,14590,10
|
|
20230627,122600,745869030,14600,14600,14600,14600,27
|
|
20230627,122500,745474830,14600,14600,14600,14600,39
|
|
20230627,122400,744905430,14600,14600,14600,14600,28
|
|
20230627,122300,744496630,14590,14590,14590,14590,26
|
|
20230627,122200,744117290,14590,14590,14590,14590,50
|
|
20230627,122100,743387790,14600,14600,14600,14590,41
|
|
20230627,122000,742789300,14590,14590,14590,14590,0
|
|
20230627,121900,742789300,14590,14590,14590,14590,0
|
|
20230627,121800,742789300,14590,14590,14590,14590,10
|
|
20230627,121700,742643400,14600,14600,14600,14600,27
|
|
20230627,121600,742249200,14600,14600,14600,14600,28
|
|
20230627,121500,741840400,14590,14590,14590,14590,30
|
|
20230627,121400,741402700,14600,14590,14600,14590,11
|
|
20230627,121300,741242200,14580,14600,14600,14580,52
|
|
20230627,121200,740483610,14600,14610,14610,14600,87
|
|
20230627,121100,739213140,14590,14590,14590,14590,0
|
|
20230627,121000,739213140,14590,14590,14590,14590,1
|
|
20230627,120900,739198550,14590,14600,14600,14590,37
|
|
20230627,120800,738658450,14600,14610,14610,14600,64
|
|
20230627,120700,737723780,14620,14620,14620,14620,0
|
|
20230627,120600,737723780,14620,14620,14620,14620,33
|
|
20230627,120500,737241320,14630,14610,14630,14600,61
|
|
20230627,120400,736350190,14600,14630,14640,14600,110
|
|
20230627,120300,734742710,14620,14640,14640,14620,109
|
|
20230627,120200,733148220,14650,14650,14650,14650,56
|
|
20230627,120100,732327820,14650,14650,14650,14650,0
|
|
20230627,120000,732327820,14650,14650,14650,14650,54
|
|
20230627,115900,731536720,14650,14650,14650,14650,40
|
|
20230627,115800,730950720,14650,14650,14650,14650,35
|
|
20230627,115700,730437970,14650,14640,14650,14640,88
|
|
20230627,115600,729148970,14640,14640,14640,14640,2
|
|
20230627,115500,729119690,14650,14640,14650,14640,36
|
|
20230627,115400,728592560,14650,14640,14650,14640,78
|
|
20230627,115300,727450420,14650,14640,14650,14640,66
|
|
20230627,115200,726483620,14650,14640,14650,14640,204
|
|
20230627,115100,723496560,14640,14620,14640,14620,73
|
|
20230627,115000,722429070,14620,14620,14620,14620,27
|
|
20230627,114900,722034330,14620,14620,14620,14620,0
|
|
20230627,114800,722034330,14620,14620,14620,14620,1
|
|
20230627,114700,722019710,14550,14630,14630,14550,466
|
|
20230627,114600,715233790,14630,14630,14630,14630,18
|
|
20230627,114500,714970450,14630,14630,14640,14630,87
|
|
20230627,114400,713697310,14620,14620,14620,14620,1
|
|
20230627,114300,713682690,14630,14630,14630,14630,28
|
|
20230627,114200,713273050,14560,14560,14560,14560,10
|
|
20230627,114100,713127450,14610,14610,14610,14610,0
|
|
20230627,114000,713127450,14610,14610,14610,14610,0
|
|
20230627,113900,713127450,14610,14610,14610,14610,0
|
|
20230627,113800,713127450,14610,14620,14620,14610,46
|
|
20230627,113700,712455310,14620,14590,14630,14520,313
|
|
20230627,113600,707904950,14640,14590,14640,14590,57
|
|
20230627,113500,707072430,14630,14630,14630,14630,22
|
|
20230627,113400,706750570,14640,14630,14640,14630,3
|
|
20230627,113300,706706660,14640,14640,14640,14640,27
|
|
20230627,113200,706311380,14640,14640,14640,14640,0
|
|
20230627,113100,706311380,14640,14640,14640,14640,1
|
|
20230627,113000,706296740,14640,14560,14640,14560,6
|
|
20230627,112900,706209300,14640,14640,14640,14640,1
|
|
20230627,112800,706194660,14650,14650,14650,14650,0
|
|
20230627,112700,706194660,14650,14640,14650,14640,135
|
|
20230627,112600,704217030,14560,14560,14560,14560,108
|
|
20230627,112500,702644550,14550,14560,14560,14550,143
|
|
20230627,112400,700563570,14650,14570,14650,14570,45
|
|
20230627,112300,699905480,14580,14580,14580,14580,27
|
|
20230627,112200,699511820,14640,14640,14640,14640,0
|
|
20230627,112100,699511820,14640,14650,14670,14640,94
|
|
20230627,112000,698134520,14640,14660,14680,14640,60
|
|
20230627,111900,697254590,14700,14700,14700,14700,188
|
|
20230627,111800,694490990,14700,14700,14700,14690,791
|
|
20230627,111700,682863390,14700,14680,14700,14680,821
|
|
20230627,111600,670801530,14690,14690,14690,14690,0
|
|
20230627,111500,670801530,14690,14690,14690,14680,272
|
|
20230627,111400,666805900,14690,14560,14690,14560,3051
|
|
20230627,111300,622116880,14550,14550,14550,14550,24
|
|
20230627,111200,621767680,14560,14560,14560,14560,0
|
|
20230627,111100,621767680,14560,14560,14560,14560,15
|
|
20230627,111000,621549280,14560,14560,14560,14560,0
|
|
20230627,110900,621549280,14560,14540,14560,14540,273
|
|
20230627,110800,617577760,14530,14520,14530,14520,102
|
|
20230627,110700,616095770,14530,14530,14530,14530,28
|
|
20230627,110600,615688930,14530,14530,14530,14530,0
|
|
20230627,110500,615688930,14530,14530,14530,14530,27
|
|
20230627,110400,615296620,14530,14530,14530,14530,0
|
|
20230627,110300,615296620,14530,14520,14530,14520,36
|
|
20230627,110200,614773810,14520,14520,14520,14520,23
|
|
20230627,110100,614439850,14510,14520,14520,14510,45
|
|
20230627,110000,613786630,14530,14530,14530,14530,3
|
|
20230627,105900,613743040,14530,14530,14530,14530,3
|
|
20230627,105800,613699450,14530,14530,14530,14530,32
|
|
20230627,105700,613234490,14500,14510,14510,14500,62
|
|
20230627,105600,612335270,14510,14500,14530,14500,88
|
|
20230627,105500,611058150,14500,14500,14500,14500,7
|
|
20230627,105400,610956650,14540,14540,14540,14540,0
|
|
20230627,105300,610956650,14540,14540,14540,14540,0
|
|
20230627,105200,610956650,14540,14540,14540,14540,0
|
|
20230627,105100,610956650,14540,14540,14540,14540,0
|
|
20230627,105000,610956650,14540,14520,14540,14460,158
|
|
20230627,104900,608669970,14540,14540,14540,14540,1
|
|
20230627,104800,608655430,14520,14520,14520,14520,28
|
|
20230627,104700,608248870,14520,14530,14530,14520,85
|
|
20230627,104600,607014430,14540,14530,14540,14530,87
|
|
20230627,104500,605749500,14530,14530,14530,14530,100
|
|
20230627,104400,604296500,14520,14520,14520,14520,9
|
|
20230627,104300,604165820,14520,14520,14520,14520,28
|
|
20230627,104200,603759260,14520,14520,14520,14520,96
|
|
20230627,104100,602365340,14520,14520,14520,14520,0
|
|
20230627,104000,602365340,14520,14520,14520,14520,1
|
|
20230627,103900,602350820,14520,14470,14520,14470,444
|
|
20230627,103800,595921690,14460,14470,14470,14460,32
|
|
20230627,103700,595458960,14470,14510,14510,14470,340
|
|
20230627,103600,590535960,14510,14510,14510,14510,17
|
|
20230627,103500,590289290,14510,14510,14510,14510,42
|
|
20230627,103400,589679870,14510,14510,14510,14510,6
|
|
20230627,103300,589592810,14520,14530,14530,14520,63
|
|
20230627,103200,588678040,14530,14530,14530,14520,111
|
|
20230627,103100,587065250,14540,14550,14550,14540,48
|
|
20230627,103000,586367060,14550,14550,14550,14550,0
|
|
20230627,102900,586367060,14550,14550,14550,14550,30
|
|
20230627,102800,585930560,14550,14550,14550,14550,0
|
|
20230627,102700,585930560,14550,14550,14550,14540,38
|
|
20230627,102600,585377760,14550,14570,14570,14530,728
|
|
20230627,102500,574784350,14560,14570,14570,14560,40
|
|
20230627,102400,574201670,14560,14560,14560,14560,0
|
|
20230627,102300,574201670,14560,14600,14600,14560,2
|
|
20230627,102200,574172510,14550,14590,14590,14550,100
|
|
20230627,102100,572715940,14590,14590,14590,14590,4
|
|
20230627,102000,572657580,14640,14630,14640,14580,9
|
|
20230627,101900,572526030,14640,14640,14650,14640,60
|
|
20230627,101800,571647090,14650,14650,14650,14650,36
|
|
20230627,101700,571119690,14650,14660,14660,14650,21
|
|
20230627,101600,570812030,14650,14670,14670,14650,189
|
|
20230627,101500,568041940,14660,14630,14660,14630,484
|
|
20230627,101400,560951900,14630,14630,14630,14630,124
|
|
20230627,101300,559137780,14620,14610,14620,14600,516
|
|
20230627,101200,551597240,14600,14610,14610,14600,261
|
|
20230627,101100,547786030,14600,14610,14610,14600,18
|
|
20230627,101000,547523220,14610,14560,14610,14560,606
|
|
20230627,100900,538681300,14560,14550,14560,14550,97
|
|
20230627,100800,537269910,14550,14550,14550,14550,0
|
|
20230627,100700,537269910,14550,14540,14550,14540,31
|
|
20230627,100600,536819160,14540,14540,14540,14530,95
|
|
20230627,100500,535438160,14540,14530,14540,14530,106
|
|
20230627,100400,533896930,14500,14510,14510,14500,762
|
|
20230627,100300,522846530,14510,14510,14510,14510,19
|
|
20230627,100200,522570840,14510,14520,14520,14510,273
|
|
20230627,100100,518609450,14520,14520,14530,14520,88
|
|
20230627,100000,517331410,14520,14550,14550,14520,209
|
|
20230627,095900,514296190,14560,14520,14560,14520,111
|
|
20230627,095800,512684430,14530,14530,14530,14530,62
|
|
20230627,095700,511783570,14520,14540,14540,14520,177
|
|
20230627,095600,509213030,14530,14550,14560,14530,601
|
|
20230627,095500,500478080,14580,14540,14580,14540,245
|
|
20230627,095400,496912700,14550,14550,14550,14540,122
|
|
20230627,095300,495137860,14550,14550,14550,14550,374
|
|
20230627,095200,489696160,14550,14560,14560,14550,94
|
|
20230627,095100,488327540,14550,14560,14570,14550,347
|
|
20230627,095000,483276820,14560,14560,14560,14550,210
|
|
20230627,094900,480219590,14570,14570,14570,14550,633
|
|
20230627,094800,471006160,14580,14590,14590,14580,82
|
|
20230627,094700,469810060,14590,14590,14590,14590,35
|
|
20230627,094600,469299410,14600,14600,14600,14600,81
|
|
20230627,094500,468116810,14600,14600,14600,14600,24
|
|
20230627,094400,467766410,14580,14610,14610,14580,110
|
|
20230627,094300,466159400,14610,14570,14610,14570,334
|
|
20230627,094200,461283730,14590,14570,14590,14560,417
|
|
20230627,094100,455205530,14580,14580,14580,14580,43
|
|
20230627,094000,454578590,14570,14590,14590,14570,816
|
|
20230627,093900,442689260,14600,14600,14600,14600,29
|
|
20230627,093800,442265860,14600,14610,14610,14600,177
|
|
20230627,093700,439681390,14630,14590,14630,14590,33
|
|
20230627,093600,439199400,14600,14630,14630,14600,335
|
|
20230627,093500,434303360,14640,14650,14650,14640,103
|
|
20230627,093400,432794920,14650,14670,14670,14650,228
|
|
20230627,093300,429451490,14670,14670,14670,14660,410
|
|
20230627,093200,423436950,14670,14680,14680,14660,252
|
|
20230627,093100,419741020,14680,14660,14680,14660,76
|
|
20230627,093000,418625940,14680,14670,14680,14650,433
|
|
20230627,092900,412271860,14670,14670,14670,14660,307
|
|
20230627,092800,407768940,14670,14680,14680,14670,228
|
|
20230627,092700,404423010,14670,14680,14690,14670,434
|
|
20230627,092600,398053930,14690,14710,14720,14680,786
|
|
20230627,092500,386506710,14720,14600,14720,14600,5115
|
|
20230627,092400,311613400,14600,14540,14600,14500,5713
|
|
20230627,092300,228423660,14540,14500,14540,14490,1224
|
|
20230627,092200,210640690,14500,14500,14500,14500,1
|
|
20230627,092100,210626190,14510,14460,14510,14410,212
|
|
20230627,092000,207564460,14520,14490,14530,14490,504
|
|
20230627,091900,200247290,14490,14490,14490,14490,1
|
|
20230627,091800,200232800,14490,14460,14490,14460,23
|
|
20230627,091700,199899670,14480,14480,14480,14480,512
|
|
20230627,091600,192485910,14510,14520,14520,14480,647
|
|
20230627,091500,183100140,14520,14530,14540,14520,411
|
|
20230627,091400,177127960,14530,14490,14530,14490,1277
|
|
20230627,091300,158581260,14480,14480,14480,14480,104
|
|
20230627,091200,157075340,14480,14470,14480,14450,285
|
|
20230627,091100,152955500,14480,14490,14510,14480,305
|
|
20230627,091000,148537940,14510,14510,14510,14510,43
|
|
20230627,090900,147914010,14520,14530,14530,14510,106
|
|
20230627,090800,146374610,14530,14500,14540,14500,2352
|
|
20230627,090700,112211610,14500,14480,14500,14480,1334
|
|
20230627,090600,92880850,14490,14490,14490,14490,362
|
|
20230627,090500,87635470,14490,14460,14490,14450,1129
|
|
20230627,090400,71314470,14450,14480,14480,14450,555
|
|
20230627,090300,63278440,14480,14500,14500,14450,241
|
|
20230627,090200,59785360,14500,14430,14500,14430,1648
|
|
20230627,090100,35924440,14440,14390,14440,14390,1012
|
|
20230627,090000,21351420,14390,14280,14390,14260,1489
|