642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,193800,1607584340,14170,14170,14170,14170,0
|
|
20230627,193700,1607584340,14170,14170,14170,14170,0
|
|
20230627,193600,1607584340,14170,14170,14170,14170,0
|
|
20230627,193500,1607584340,14170,14170,14170,14170,0
|
|
20230627,193400,1607584340,14170,14170,14170,14170,0
|
|
20230627,193300,1607584340,14170,14170,14170,14170,0
|
|
20230627,193200,1607584340,14170,14170,14170,14170,0
|
|
20230627,193100,1607584340,14170,14170,14170,14170,0
|
|
20230627,193000,1607584340,14170,14170,14170,14170,0
|
|
20230627,192900,1607584340,14170,14170,14170,14170,0
|
|
20230627,192800,1607584340,14170,14170,14170,14170,0
|
|
20230627,192700,1607584340,14170,14170,14170,14170,0
|
|
20230627,192600,1607584340,14170,14170,14170,14170,0
|
|
20230627,192500,1607584340,14170,14170,14170,14170,0
|
|
20230627,192400,1607584340,14170,14170,14170,14170,0
|
|
20230627,192300,1607584340,14170,14170,14170,14170,0
|
|
20230627,192200,1607584340,14170,14170,14170,14170,0
|
|
20230627,192100,1607584340,14170,14170,14170,14170,0
|
|
20230627,192000,1607584340,14170,14170,14170,14170,0
|
|
20230627,191900,1607584340,14170,14170,14170,14170,0
|
|
20230627,191800,1607584340,14170,14170,14170,14170,0
|
|
20230627,191700,1607584340,14170,14170,14170,14170,0
|
|
20230627,191600,1607584340,14170,14170,14170,14170,0
|
|
20230627,191500,1607584340,14170,14170,14170,14170,0
|
|
20230627,191400,1607584340,14170,14170,14170,14170,0
|
|
20230627,191300,1607584340,14170,14170,14170,14170,0
|
|
20230627,191200,1607584340,14170,14170,14170,14170,0
|
|
20230627,191100,1607584340,14170,14170,14170,14170,0
|
|
20230627,191000,1607584340,14170,14170,14170,14170,0
|
|
20230627,190900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,190800,1607584340,14170,14170,14170,14170,0
|
|
20230627,190700,1607584340,14170,14170,14170,14170,0
|
|
20230627,190600,1607584340,14170,14170,14170,14170,0
|
|
20230627,190500,1607584340,14170,14170,14170,14170,0
|
|
20230627,190400,1607584340,14170,14170,14170,14170,0
|
|
20230627,190300,1607584340,14170,14170,14170,14170,0
|
|
20230627,190200,1607584340,14170,14170,14170,14170,0
|
|
20230627,190100,1607584340,14170,14170,14170,14170,0
|
|
20230627,190000,1607584340,14170,14170,14170,14170,0
|
|
20230627,185900,1607584340,14170,14170,14170,14170,0
|
|
20230627,185800,1607584340,14170,14170,14170,14170,0
|
|
20230627,185700,1607584340,14170,14170,14170,14170,0
|
|
20230627,185600,1607584340,14170,14170,14170,14170,0
|
|
20230627,185500,1607584340,14170,14170,14170,14170,0
|
|
20230627,185400,1607584340,14170,14170,14170,14170,0
|
|
20230627,185300,1607584340,14170,14170,14170,14170,0
|
|
20230627,185200,1607584340,14170,14170,14170,14170,0
|
|
20230627,185100,1607584340,14170,14170,14170,14170,0
|
|
20230627,185000,1607584340,14170,14170,14170,14170,0
|
|
20230627,184900,1607584340,14170,14170,14170,14170,0
|
|
20230627,184800,1607584340,14170,14170,14170,14170,0
|
|
20230627,184700,1607584340,14170,14170,14170,14170,0
|
|
20230627,184600,1607584340,14170,14170,14170,14170,0
|
|
20230627,184500,1607584340,14170,14170,14170,14170,0
|
|
20230627,184400,1607584340,14170,14170,14170,14170,0
|
|
20230627,184300,1607584340,14170,14170,14170,14170,0
|
|
20230627,184200,1607584340,14170,14170,14170,14170,0
|
|
20230627,184100,1607584340,14170,14170,14170,14170,0
|
|
20230627,184000,1607584340,14170,14170,14170,14170,0
|
|
20230627,183900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,183800,1607584340,14170,14170,14170,14170,0
|
|
20230627,183700,1607584340,14170,14170,14170,14170,0
|
|
20230627,183600,1607584340,14170,14170,14170,14170,0
|
|
20230627,183500,1607584340,14170,14170,14170,14170,0
|
|
20230627,183400,1607584340,14170,14170,14170,14170,0
|
|
20230627,183300,1607584340,14170,14170,14170,14170,0
|
|
20230627,183200,1607584340,14170,14170,14170,14170,0
|
|
20230627,183100,1607584340,14170,14170,14170,14170,0
|
|
20230627,183000,1607584340,14170,14170,14170,14170,0
|
|
20230627,182900,1607584340,14170,14170,14170,14170,0
|
|
20230627,182800,1607584340,14170,14170,14170,14170,0
|
|
20230627,182700,1607584340,14170,14170,14170,14170,0
|
|
20230627,182600,1607584340,14170,14170,14170,14170,0
|
|
20230627,182500,1607584340,14170,14170,14170,14170,0
|
|
20230627,182400,1607584340,14170,14170,14170,14170,0
|
|
20230627,182300,1607584340,14170,14170,14170,14170,0
|
|
20230627,182200,1607584340,14170,14170,14170,14170,0
|
|
20230627,182100,1607584340,14170,14170,14170,14170,0
|
|
20230627,182000,1607584340,14170,14170,14170,14170,0
|
|
20230627,181900,1607584340,14170,14170,14170,14170,0
|
|
20230627,181800,1607584340,14170,14170,14170,14170,0
|
|
20230627,181700,1607584340,14170,14170,14170,14170,0
|
|
20230627,181600,1607584340,14170,14170,14170,14170,0
|
|
20230627,181500,1607584340,14170,14170,14170,14170,0
|
|
20230627,181400,1607584340,14170,14170,14170,14170,0
|
|
20230627,181300,1607584340,14170,14170,14170,14170,0
|
|
20230627,181200,1607584340,14170,14170,14170,14170,0
|
|
20230627,181100,1607584340,14170,14170,14170,14170,0
|
|
20230627,181000,1607584340,14170,14170,14170,14170,0
|
|
20230627,180900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,180800,1607584340,14170,14170,14170,14170,0
|
|
20230627,180700,1607584340,14170,14170,14170,14170,0
|
|
20230627,180600,1607584340,14170,14170,14170,14170,0
|
|
20230627,180500,1607584340,14170,14170,14170,14170,0
|
|
20230627,180400,1607584340,14170,14170,14170,14170,0
|
|
20230627,180300,1607584340,14170,14170,14170,14170,0
|
|
20230627,180200,1607584340,14170,14170,14170,14170,0
|
|
20230627,180100,1607584340,14170,14170,14170,14170,0
|
|
20230627,180000,1607584340,14170,14170,14170,14170,0
|
|
20230627,175900,1607584340,14170,14170,14170,14170,0
|
|
20230627,175800,1607584340,14170,14170,14170,14170,0
|
|
20230627,175700,1607584340,14170,14170,14170,14170,0
|
|
20230627,175600,1607584340,14170,14170,14170,14170,0
|
|
20230627,175500,1607584340,14170,14170,14170,14170,0
|
|
20230627,175400,1607584340,14170,14170,14170,14170,0
|
|
20230627,175300,1607584340,14170,14170,14170,14170,0
|
|
20230627,175200,1607584340,14170,14170,14170,14170,0
|
|
20230627,175100,1607584340,14170,14170,14170,14170,0
|
|
20230627,175000,1607584340,14170,14170,14170,14170,0
|
|
20230627,174900,1607584340,14170,14170,14170,14170,0
|
|
20230627,174800,1607584340,14170,14170,14170,14170,0
|
|
20230627,174700,1607584340,14170,14170,14170,14170,0
|
|
20230627,174600,1607584340,14170,14170,14170,14170,0
|
|
20230627,174500,1607584340,14170,14170,14170,14170,0
|
|
20230627,174400,1607584340,14170,14170,14170,14170,0
|
|
20230627,174300,1607584340,14170,14170,14170,14170,0
|
|
20230627,174200,1607584340,14170,14170,14170,14170,0
|
|
20230627,174100,1607584340,14170,14170,14170,14170,0
|
|
20230627,174000,1607584340,14170,14170,14170,14170,0
|
|
20230627,173900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,173800,1607584340,14170,14170,14170,14170,0
|
|
20230627,173700,1607584340,14170,14170,14170,14170,0
|
|
20230627,173600,1607584340,14170,14170,14170,14170,0
|
|
20230627,173500,1607584340,14170,14170,14170,14170,0
|
|
20230627,173400,1607584340,14170,14170,14170,14170,0
|
|
20230627,173300,1607584340,14170,14170,14170,14170,0
|
|
20230627,173200,1607584340,14170,14170,14170,14170,0
|
|
20230627,173100,1607584340,14170,14170,14170,14170,0
|
|
20230627,173000,1607584340,14170,14170,14170,14170,0
|
|
20230627,172900,1607584340,14170,14170,14170,14170,0
|
|
20230627,172800,1607584340,14170,14170,14170,14170,0
|
|
20230627,172700,1607584340,14170,14170,14170,14170,0
|
|
20230627,172600,1607584340,14170,14170,14170,14170,0
|
|
20230627,172500,1607584340,14170,14170,14170,14170,0
|
|
20230627,172400,1607584340,14170,14170,14170,14170,0
|
|
20230627,172300,1607584340,14170,14170,14170,14170,0
|
|
20230627,172200,1607584340,14170,14170,14170,14170,0
|
|
20230627,172100,1607584340,14170,14170,14170,14170,0
|
|
20230627,172000,1607584340,14170,14170,14170,14170,0
|
|
20230627,171900,1607584340,14170,14170,14170,14170,0
|
|
20230627,171800,1607584340,14170,14170,14170,14170,0
|
|
20230627,171700,1607584340,14170,14170,14170,14170,0
|
|
20230627,171600,1607584340,14170,14170,14170,14170,0
|
|
20230627,171500,1607584340,14170,14170,14170,14170,0
|
|
20230627,171400,1607584340,14170,14170,14170,14170,0
|
|
20230627,171300,1607584340,14170,14170,14170,14170,0
|
|
20230627,171200,1607584340,14170,14170,14170,14170,0
|
|
20230627,171100,1607584340,14170,14170,14170,14170,0
|
|
20230627,171000,1607584340,14170,14170,14170,14170,0
|
|
20230627,170900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,170800,1607584340,14170,14170,14170,14170,0
|
|
20230627,170700,1607584340,14170,14170,14170,14170,0
|
|
20230627,170600,1607584340,14170,14170,14170,14170,0
|
|
20230627,170500,1607584340,14170,14170,14170,14170,0
|
|
20230627,170400,1607584340,14170,14170,14170,14170,0
|
|
20230627,170300,1607584340,14170,14170,14170,14170,0
|
|
20230627,170200,1607584340,14170,14170,14170,14170,0
|
|
20230627,170100,1607584340,14170,14170,14170,14170,0
|
|
20230627,170000,1607584340,14170,14170,14170,14170,0
|
|
20230627,165900,1607584340,14170,14170,14170,14170,0
|
|
20230627,165800,1607584340,14170,14170,14170,14170,0
|
|
20230627,165700,1607584340,14170,14170,14170,14170,0
|
|
20230627,165600,1607584340,14170,14170,14170,14170,0
|
|
20230627,165500,1607584340,14170,14170,14170,14170,0
|
|
20230627,165400,1607584340,14170,14170,14170,14170,0
|
|
20230627,165300,1607584340,14170,14170,14170,14170,0
|
|
20230627,165200,1607584340,14170,14170,14170,14170,0
|
|
20230627,165100,1607584340,14170,14170,14170,14170,0
|
|
20230627,165000,1607584340,14170,14170,14170,14170,0
|
|
20230627,164900,1607584340,14170,14170,14170,14170,0
|
|
20230627,164800,1607584340,14170,14170,14170,14170,0
|
|
20230627,164700,1607584340,14170,14170,14170,14170,0
|
|
20230627,164600,1607584340,14170,14170,14170,14170,0
|
|
20230627,164500,1607584340,14170,14170,14170,14170,0
|
|
20230627,164400,1607584340,14170,14170,14170,14170,0
|
|
20230627,164300,1607584340,14170,14170,14170,14170,0
|
|
20230627,164200,1607584340,14170,14170,14170,14170,0
|
|
20230627,164100,1607584340,14170,14170,14170,14170,0
|
|
20230627,164000,1607584340,14170,14170,14170,14170,0
|
|
20230627,163900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,163800,1607584340,14170,14170,14170,14170,0
|
|
20230627,163700,1607584340,14170,14170,14170,14170,0
|
|
20230627,163600,1607584340,14170,14170,14170,14170,0
|
|
20230627,163500,1607584340,14170,14170,14170,14170,0
|
|
20230627,163400,1607584340,14170,14170,14170,14170,0
|
|
20230627,163300,1607584340,14170,14170,14170,14170,0
|
|
20230627,163200,1607584340,14170,14170,14170,14170,0
|
|
20230627,163100,1607584340,14170,14170,14170,14170,0
|
|
20230627,163000,1607584340,14170,14170,14170,14170,0
|
|
20230627,162900,1607584340,14170,14170,14170,14170,0
|
|
20230627,162800,1607584340,14170,14170,14170,14170,0
|
|
20230627,162700,1607584340,14170,14170,14170,14170,0
|
|
20230627,162600,1607584340,14170,14170,14170,14170,0
|
|
20230627,162500,1607584340,14170,14170,14170,14170,0
|
|
20230627,162400,1607584340,14170,14170,14170,14170,0
|
|
20230627,162300,1607584340,14170,14170,14170,14170,0
|
|
20230627,162200,1607584340,14170,14170,14170,14170,0
|
|
20230627,162100,1607584340,14170,14170,14170,14170,0
|
|
20230627,162000,1607584340,14170,14170,14170,14170,0
|
|
20230627,161900,1607584340,14170,14170,14170,14170,0
|
|
20230627,161800,1607584340,14170,14170,14170,14170,0
|
|
20230627,161700,1607584340,14170,14170,14170,14170,0
|
|
20230627,161600,1607584340,14170,14170,14170,14170,0
|
|
20230627,161500,1607584340,14170,14170,14170,14170,0
|
|
20230627,161400,1607584340,14170,14170,14170,14170,0
|
|
20230627,161300,1607584340,14170,14170,14170,14170,0
|
|
20230627,161200,1607584340,14170,14170,14170,14170,0
|
|
20230627,161100,1607584340,14170,14170,14170,14170,0
|
|
20230627,161000,1607584340,14170,14170,14170,14170,0
|
|
20230627,160900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,160800,1607584340,14170,14170,14170,14170,0
|
|
20230627,160700,1607584340,14170,14170,14170,14170,0
|
|
20230627,160600,1607584340,14170,14170,14170,14170,0
|
|
20230627,160500,1607584340,14170,14170,14170,14170,0
|
|
20230627,160400,1607584340,14170,14170,14170,14170,0
|
|
20230627,160300,1607584340,14170,14170,14170,14170,0
|
|
20230627,160200,1607584340,14170,14170,14170,14170,0
|
|
20230627,160100,1607584340,14170,14170,14170,14170,0
|
|
20230627,160000,1607584340,14170,14170,14170,14170,0
|
|
20230627,155900,1607584340,14170,14170,14170,14170,0
|
|
20230627,155800,1607584340,14170,14170,14170,14170,0
|
|
20230627,155700,1607584340,14170,14170,14170,14170,0
|
|
20230627,155600,1607584340,14170,14170,14170,14170,0
|
|
20230627,155500,1607584340,14170,14170,14170,14170,0
|
|
20230627,155400,1607584340,14170,14170,14170,14170,0
|
|
20230627,155300,1607584340,14170,14170,14170,14170,0
|
|
20230627,155200,1607584340,14170,14170,14170,14170,0
|
|
20230627,155100,1607584340,14170,14170,14170,14170,0
|
|
20230627,155000,1607584340,14170,14170,14170,14170,0
|
|
20230627,154900,1607584340,14170,14170,14170,14170,0
|
|
20230627,154800,1607584340,14170,14170,14170,14170,0
|
|
20230627,154700,1607584340,14170,14170,14170,14170,0
|
|
20230627,154600,1607584340,14170,14170,14170,14170,0
|
|
20230627,154500,1607584340,14170,14170,14170,14170,0
|
|
20230627,154400,1607584340,14170,14170,14170,14170,0
|
|
20230627,154300,1607584340,14170,14170,14170,14170,0
|
|
20230627,154200,1607584340,14170,14170,14170,14170,0
|
|
20230627,154100,1607584340,14170,14170,14170,14170,0
|
|
20230627,154000,1607584340,14170,14170,14170,14170,0
|
|
20230627,153900,1607584340,14170,14170,14170,14170,2705
|
|
20230627,153800,1607584340,14170,14170,14170,14170,0
|
|
20230627,153700,1607584340,14170,14170,14170,14170,0
|
|
20230627,153600,1607584340,14170,14170,14170,14170,0
|
|
20230627,153500,1607584340,14170,14170,14170,14170,0
|
|
20230627,153400,1607584340,14170,14170,14170,14170,0
|
|
20230627,153300,1607584340,14170,14170,14170,14170,0
|
|
20230627,153200,1607584340,14170,14170,14170,14170,0
|
|
20230627,153100,1607584340,14170,14170,14170,14170,0
|
|
20230627,153000,1607584340,14170,14170,14170,14170,2705
|
|
20230627,152900,1569254490,14160,14160,14160,14160,0
|
|
20230627,152800,1569254490,14160,14160,14160,14160,0
|
|
20230627,152700,1569254490,14160,14160,14160,14160,0
|
|
20230627,152600,1569254490,14160,14160,14160,14160,0
|
|
20230627,152500,1569254490,14160,14160,14160,14160,0
|
|
20230627,152400,1569254490,14160,14160,14160,14160,0
|
|
20230627,152300,1569254490,14160,14160,14160,14160,0
|
|
20230627,152200,1569254490,14160,14160,14160,14160,0
|
|
20230627,152100,1569254490,14160,14160,14160,14160,0
|
|
20230627,152000,1569254490,14160,14160,14160,14160,0
|
|
20230627,151900,1569254490,14160,14150,14160,14070,3509
|
|
20230627,151800,1519821770,14200,14120,14200,14120,500
|
|
20230627,151700,1512740470,14120,14120,14120,14120,105
|
|
20230627,151600,1511257870,14120,14120,14120,14110,276
|
|
20230627,151500,1507361820,14120,14120,14120,14120,30
|
|
20230627,151400,1506938220,14110,14110,14110,14110,6
|
|
20230627,151300,1506853560,14110,14110,14110,14110,37
|
|
20230627,151200,1506331490,14120,14100,14120,14100,11
|
|
20230627,151100,1506176370,14100,14100,14100,14100,345
|
|
20230627,151000,1501311870,14100,14100,14100,14090,655
|
|
20230627,150900,1492077980,14100,14100,14100,14090,3449
|
|
20230627,150800,1443447090,14110,14110,14110,14100,1716
|
|
20230627,150700,1419250990,14110,14110,14120,14100,1546
|
|
20230627,150600,1397436900,14120,14110,14120,14110,320
|
|
20230627,150500,1392918600,14120,14120,14120,14110,692
|
|
20230627,150400,1383148570,14120,14160,14160,14120,345
|
|
20230627,150300,1378275860,14170,14150,14170,14150,584
|
|
20230627,150200,1370005540,14140,14140,14140,14140,70
|
|
20230627,150100,1369015740,14130,14130,14130,14130,110
|
|
20230627,150000,1367461440,14130,14140,14140,14130,268
|
|
20230627,145900,1363674520,14140,14170,14170,14140,168
|
|
20230627,145800,1361297900,14190,14150,14190,14150,922
|
|
20230627,145700,1348227830,14150,14140,14150,14140,197
|
|
20230627,145600,1345441380,14150,14150,14150,14150,172
|
|
20230627,145500,1343007580,14150,14150,14150,14150,70
|
|
20230627,145400,1342017080,14150,14150,14150,14150,0
|
|
20230627,145300,1342017080,14150,14130,14150,14130,280
|
|
20230627,145200,1338060660,14130,14130,14130,14130,50
|
|
20230627,145100,1337354160,14130,14150,14150,14130,131
|
|
20230627,145000,1335501110,14140,14140,14140,14140,10
|
|
20230627,144900,1335359710,14140,14140,14140,14140,51
|
|
20230627,144800,1334638570,14130,14130,14130,14130,104
|
|
20230627,144700,1333169050,14120,14120,14130,14120,145
|
|
20230627,144600,1331121600,14120,14120,14120,14120,211
|
|
20230627,144500,1328142280,14120,14110,14120,14110,31
|
|
20230627,144400,1327704860,14110,14110,14110,14110,0
|
|
20230627,144300,1327704860,14110,14110,14130,14110,657
|
|
20230627,144200,1318434310,14120,14110,14120,14110,420
|
|
20230627,144100,1312506180,14110,14140,14140,14110,3038
|
|
20230627,144000,1269614720,14130,14130,14130,14130,0
|
|
20230627,143900,1269614720,14130,14130,14130,14130,0
|
|
20230627,143800,1269614720,14130,14130,14130,14130,163
|
|
20230627,143700,1267311530,14130,14140,14140,14130,557
|
|
20230627,143600,1259437340,14150,14140,14150,14140,22
|
|
20230627,143500,1259126180,14140,14140,14140,14140,6
|
|
20230627,143400,1259041340,14140,14130,14140,14130,760
|
|
20230627,143300,1248299380,14130,14140,14140,14120,1012
|
|
20230627,143200,1234002660,14140,14150,14150,14140,69
|
|
20230627,143100,1233026420,14160,14150,14160,14150,73
|
|
20230627,143000,1231993450,14160,14160,14160,14160,0
|
|
20230627,142900,1231993450,14160,14160,14160,14160,11
|
|
20230627,142800,1231837690,14160,14160,14160,14160,0
|
|
20230627,142700,1231837690,14160,14160,14160,14160,0
|
|
20230627,142600,1231837690,14160,14160,14160,14160,24
|
|
20230627,142500,1231497850,14150,14150,14150,14150,0
|
|
20230627,142400,1231497850,14150,14150,14160,14150,1444
|
|
20230627,142300,1211062450,14160,14160,14160,14160,686
|
|
20230627,142200,1201348690,14170,14170,14170,14170,896
|
|
20230627,142100,1188652370,14170,14170,14170,14170,0
|
|
20230627,142000,1188652370,14170,14170,14170,14170,5
|
|
20230627,141900,1188581520,14170,14170,14170,14170,2
|
|
20230627,141800,1188553180,14180,14180,14180,14180,0
|
|
20230627,141700,1188553180,14180,14180,14180,14180,1
|
|
20230627,141600,1188539000,14180,14180,14180,14180,0
|
|
20230627,141500,1188539000,14180,14180,14180,14170,258
|
|
20230627,141400,1184880800,14200,14200,14200,14200,0
|
|
20230627,141300,1184880800,14200,14200,14200,14200,0
|
|
20230627,141200,1184880800,14200,14200,14200,14200,266
|
|
20230627,141100,1181103600,14200,14190,14200,14190,277
|
|
20230627,141000,1177172960,14190,14180,14190,14180,247
|
|
20230627,140900,1173670110,14170,14160,14170,14160,66
|
|
20230627,140800,1172735400,14160,14160,14160,14160,100
|
|
20230627,140700,1171319400,14160,14160,14160,14160,146
|
|
20230627,140600,1169252040,14160,14160,14160,14160,0
|
|
20230627,140500,1169252040,14160,14160,14160,14160,0
|
|
20230627,140400,1169252040,14160,14160,14160,14160,100
|
|
20230627,140300,1167836040,14150,14150,14150,14150,0
|
|
20230627,140200,1167836040,14150,14160,14170,14150,476
|
|
20230627,140100,1161095880,14170,14170,14170,14170,492
|
|
20230627,140000,1154124240,14180,14180,14180,14180,109
|
|
20230627,135900,1152578620,14180,14180,14180,14170,205
|
|
20230627,135800,1149672940,14170,14170,14170,14170,2142
|
|
20230627,135700,1119320800,14170,14170,14170,14170,201
|
|
20230627,135600,1116472630,14160,14160,14160,14160,74
|
|
20230627,135500,1115424790,14160,14160,14160,14160,0
|
|
20230627,135400,1115424790,14160,14160,14160,14160,0
|
|
20230627,135300,1115424790,14160,14160,14160,14160,150
|
|
20230627,135200,1113300790,14160,14160,14160,14160,0
|
|
20230627,135100,1113300790,14160,14160,14160,14160,0
|
|
20230627,135000,1113300790,14160,14160,14160,14160,12
|
|
20230627,134900,1113130870,14160,14160,14160,14160,6
|
|
20230627,134800,1113045910,14170,14170,14170,14170,0
|
|
20230627,134700,1113045910,14170,14170,14170,14170,0
|
|
20230627,134600,1113045910,14170,14160,14170,14160,76
|
|
20230627,134500,1111969490,14160,14160,14160,14160,1
|
|
20230627,134400,1111955330,14160,14170,14180,14160,760
|
|
20230627,134300,1101189330,14180,14180,14180,14180,5
|
|
20230627,134200,1101118430,14180,14180,14180,14180,110
|
|
20230627,134100,1099558630,14180,14180,14180,14180,10
|
|
20230627,134000,1099416830,14180,14180,14180,14180,53
|
|
20230627,133900,1098665290,14190,14190,14190,14190,950
|
|
20230627,133800,1085184790,14200,14200,14200,14200,0
|
|
20230627,133700,1085184790,14200,14200,14200,14200,0
|
|
20230627,133600,1085184790,14200,14200,14200,14200,0
|
|
20230627,133500,1085184790,14200,14200,14200,14200,0
|
|
20230627,133400,1085184790,14200,14200,14200,14200,0
|
|
20230627,133300,1085184790,14200,14200,14200,14200,13
|
|
20230627,133200,1085000190,14190,14190,14190,14190,123
|
|
20230627,133100,1083254820,14190,14190,14190,14190,0
|
|
20230627,133000,1083254820,14190,14200,14210,14190,700
|
|
20230627,132900,1073320380,14200,14200,14200,14200,83
|
|
20230627,132800,1072141780,14210,14210,14210,14210,0
|
|
20230627,132700,1072141780,14210,14210,14210,14210,27
|
|
20230627,132600,1071758110,14210,14220,14220,14210,407
|
|
20230627,132500,1065974540,14220,14220,14220,14220,10
|
|
20230627,132400,1065832340,14220,14230,14230,14220,86
|
|
20230627,132300,1064609230,14240,14240,14240,14240,0
|
|
20230627,132200,1064609230,14240,14240,14240,14240,0
|
|
20230627,132100,1064609230,14240,14250,14250,14240,1292
|
|
20230627,132000,1046198570,14260,14260,14260,14260,50
|
|
20230627,131900,1045485570,14260,14260,14260,14260,10
|
|
20230627,131800,1045342970,14250,14250,14250,14250,23
|
|
20230627,131700,1045015220,14260,14260,14260,14260,0
|
|
20230627,131600,1045015220,14260,14260,14260,14260,22
|
|
20230627,131500,1044701500,14270,14250,14270,14250,102
|
|
20230627,131400,1043246680,14270,14240,14270,14240,854
|
|
20230627,131300,1031079000,14250,14200,14250,14200,638
|
|
20230627,131200,1022007320,14200,14200,14200,14200,13
|
|
20230627,131100,1021822720,14200,14200,14200,14200,24
|
|
20230627,131000,1021481920,14190,14190,14190,14190,457
|
|
20230627,130900,1014997090,14190,14190,14190,14190,13
|
|
20230627,130800,1014812620,14180,14180,14180,14180,0
|
|
20230627,130700,1014812620,14180,14180,14180,14180,0
|
|
20230627,130600,1014812620,14180,14180,14180,14180,0
|
|
20230627,130500,1014812620,14180,14180,14180,14180,58
|
|
20230627,130400,1013990180,14180,14180,14180,14180,15
|
|
20230627,130300,1013777480,14180,14170,14180,14170,564
|
|
20230627,130200,1005782100,14170,14180,14180,14170,1398
|
|
20230627,130100,985966310,14190,14190,14190,14190,70
|
|
20230627,130000,984973010,14190,14190,14190,14190,10
|
|
20230627,125900,984831110,14180,14180,14180,14180,622
|
|
20230627,125800,976011150,14190,14190,14190,14190,0
|
|
20230627,125700,976011150,14190,14190,14190,14190,0
|
|
20230627,125600,976011150,14190,14190,14190,14190,75
|
|
20230627,125500,974946900,14180,14180,14180,14180,0
|
|
20230627,125400,974946900,14180,14180,14180,14180,72
|
|
20230627,125300,973925940,14180,14190,14190,14180,220
|
|
20230627,125200,970804770,14200,14200,14200,14200,11
|
|
20230627,125100,970648570,14190,14190,14190,14190,0
|
|
20230627,125000,970648570,14190,14190,14190,14190,10
|
|
20230627,124900,970506670,14190,14190,14190,14190,31
|
|
20230627,124800,970066780,14200,14200,14200,14200,0
|
|
20230627,124700,970066780,14200,14200,14200,14200,115
|
|
20230627,124600,968433780,14190,14180,14190,14180,2087
|
|
20230627,124500,938834900,14180,14180,14180,14180,0
|
|
20230627,124400,938834900,14180,14180,14180,14180,20
|
|
20230627,124300,938551300,14180,14180,14180,14180,5
|
|
20230627,124200,938480400,14180,14180,14180,14180,0
|
|
20230627,124100,938480400,14180,14180,14180,14180,167
|
|
20230627,124000,936112340,14180,14180,14180,14180,50
|
|
20230627,123900,935403340,14180,14180,14180,14180,0
|
|
20230627,123800,935403340,14180,14180,14180,14180,0
|
|
20230627,123700,935403340,14180,14180,14180,14180,825
|
|
20230627,123600,923704840,14190,14190,14190,14190,30
|
|
20230627,123500,923279140,14190,14180,14190,14180,20
|
|
20230627,123400,922995470,14190,14190,14190,14190,0
|
|
20230627,123300,922995470,14190,14190,14190,14190,0
|
|
20230627,123200,922995470,14190,14190,14190,14190,0
|
|
20230627,123100,922995470,14190,14190,14190,14190,230
|
|
20230627,123000,919731770,14190,14190,14190,14190,6
|
|
20230627,122900,919646630,14190,14190,14190,14190,1
|
|
20230627,122800,919632440,14190,14190,14190,14190,14
|
|
20230627,122700,919433780,14190,14190,14190,14190,0
|
|
20230627,122600,919433780,14190,14190,14190,14190,0
|
|
20230627,122500,919433780,14190,14190,14190,14190,1
|
|
20230627,122400,919419590,14190,14190,14190,14190,463
|
|
20230627,122300,912849620,14190,14190,14190,14190,2
|
|
20230627,122200,912821240,14190,14190,14190,14190,87
|
|
20230627,122100,911586710,14190,14190,14190,14190,2
|
|
20230627,122000,911558330,14190,14190,14190,14190,0
|
|
20230627,121900,911558330,14190,14190,14190,14190,2
|
|
20230627,121800,911529950,14180,14180,14180,14180,4
|
|
20230627,121700,911473230,14180,14180,14180,14180,0
|
|
20230627,121600,911473230,14180,14180,14180,14180,200
|
|
20230627,121500,908637230,14180,14180,14180,14180,30
|
|
20230627,121400,908211830,14180,14180,14180,14180,0
|
|
20230627,121300,908211830,14180,14180,14180,14180,1
|
|
20230627,121200,908197650,14190,14190,14190,14190,12
|
|
20230627,121100,908027370,14190,14190,14190,14190,358
|
|
20230627,121000,902947350,14190,14190,14190,14190,0
|
|
20230627,120900,902947350,14190,14190,14190,14190,0
|
|
20230627,120800,902947350,14190,14190,14190,14190,140
|
|
20230627,120700,900960750,14190,14190,14190,14190,107
|
|
20230627,120600,899442420,14190,14190,14190,14190,0
|
|
20230627,120500,899442420,14190,14200,14200,14190,21
|
|
20230627,120400,899144420,14200,14190,14200,14190,538
|
|
20230627,120300,891506830,14200,14200,14200,14200,2
|
|
20230627,120200,891478430,14200,14200,14200,14200,10
|
|
20230627,120100,891336430,14200,14200,14200,14200,425
|
|
20230627,120000,885301430,14200,14200,14200,14200,8
|
|
20230627,115900,885187830,14200,14200,14200,14200,102
|
|
20230627,115800,883739430,14200,14200,14200,14200,1
|
|
20230627,115700,883725230,14190,14190,14190,14190,30
|
|
20230627,115600,883299530,14190,14190,14190,14190,1
|
|
20230627,115500,883285340,14190,14190,14190,14190,150
|
|
20230627,115400,881156840,14190,14190,14190,14190,30
|
|
20230627,115300,880731140,14190,14190,14190,14190,20
|
|
20230627,115200,880447340,14190,14190,14190,14190,0
|
|
20230627,115100,880447340,14190,14190,14190,14190,2
|
|
20230627,115000,880418960,14190,14170,14190,14170,2
|
|
20230627,114900,880390600,14180,14180,14180,14180,155
|
|
20230627,114800,878192700,14180,14180,14180,14180,23
|
|
20230627,114700,877866560,14170,14180,14180,14170,71
|
|
20230627,114600,876859790,14180,14180,14180,14160,1261
|
|
20230627,114500,858992550,14190,14190,14190,14190,0
|
|
20230627,114400,858992550,14190,14190,14190,14190,61
|
|
20230627,114300,858126960,14190,14190,14190,14190,134
|
|
20230627,114200,856225500,14190,14190,14190,14190,8
|
|
20230627,114100,856111980,14190,14190,14190,14190,0
|
|
20230627,114000,856111980,14190,14190,14190,14180,896
|
|
20230627,113900,843398220,14190,14190,14190,14190,30
|
|
20230627,113800,842972520,14190,14190,14190,14190,0
|
|
20230627,113700,842972520,14190,14190,14190,14190,9
|
|
20230627,113600,842844810,14190,14190,14190,14190,0
|
|
20230627,113500,842844810,14190,14190,14190,14190,101
|
|
20230627,113400,841411620,14190,14180,14190,14180,389
|
|
20230627,113300,835891800,14190,14190,14190,14190,2
|
|
20230627,113200,835863420,14180,14190,14190,14180,74
|
|
20230627,113100,834814090,14190,14190,14190,14190,24
|
|
20230627,113000,834473530,14190,14180,14190,14180,673
|
|
20230627,112900,824930360,14190,14190,14190,14190,74
|
|
20230627,112800,823880300,14190,14190,14190,14190,0
|
|
20230627,112700,823880300,14190,14190,14190,14190,438
|
|
20230627,112600,817665080,14180,14190,14190,14180,31
|
|
20230627,112500,817225340,14190,14190,14190,14180,121
|
|
20230627,112400,815509020,14180,14180,14180,14180,50
|
|
20230627,112300,814800020,14180,14180,14180,14180,0
|
|
20230627,112200,814800020,14180,14190,14190,14180,19
|
|
20230627,112100,814530500,14190,14180,14190,14180,283
|
|
20230627,112000,810515630,14180,14180,14180,14180,0
|
|
20230627,111900,810515630,14180,14210,14210,14180,86
|
|
20230627,111800,809294870,14220,14220,14220,14220,0
|
|
20230627,111700,809294870,14220,14220,14220,14220,7
|
|
20230627,111600,809195330,14200,14190,14200,14190,600
|
|
20230627,111500,800675700,14190,14190,14190,14190,23
|
|
20230627,111400,800349330,14190,14190,14190,14190,0
|
|
20230627,111300,800349330,14190,14190,14190,14190,0
|
|
20230627,111200,800349330,14190,14190,14190,14190,170
|
|
20230627,111100,797937030,14190,14190,14190,14190,1
|
|
20230627,111000,797922840,14190,14190,14190,14190,12
|
|
20230627,110900,797752560,14190,14200,14200,14190,281
|
|
20230627,110800,793764090,14210,14210,14210,14210,20
|
|
20230627,110700,793479890,14200,14210,14210,14190,80
|
|
20230627,110600,792343960,14210,14210,14210,14210,104
|
|
20230627,110500,790866120,14210,14210,14210,14210,0
|
|
20230627,110400,790866120,14210,14210,14210,14210,11
|
|
20230627,110300,790709810,14200,14190,14200,14190,1348
|
|
20230627,110200,771570940,14180,14160,14180,14160,499
|
|
20230627,110100,764498010,14170,14170,14170,14170,0
|
|
20230627,110000,764498010,14170,14190,14190,14170,326
|
|
20230627,105900,759873400,14200,14200,14200,14200,0
|
|
20230627,105800,759873400,14200,14180,14200,14180,173
|
|
20230627,105700,757419720,14180,14170,14180,14170,47
|
|
20230627,105600,756753700,14170,14170,14170,14170,1
|
|
20230627,105500,756739530,14170,14180,14180,14160,162
|
|
20230627,105400,754444600,14180,14180,14180,14180,0
|
|
20230627,105300,754444600,14180,14170,14180,14170,20
|
|
20230627,105200,754161100,14170,14170,14170,14170,0
|
|
20230627,105100,754161100,14170,14170,14170,14170,18
|
|
20230627,105000,753906040,14170,14180,14180,14160,449
|
|
20230627,104900,747544910,14190,14200,14200,14190,102
|
|
20230627,104800,746097340,14220,14190,14220,14190,495
|
|
20230627,104700,739065280,14180,14180,14180,14180,130
|
|
20230627,104600,737221880,14180,14180,14180,14180,2
|
|
20230627,104500,737193520,14180,14180,14180,14180,62
|
|
20230627,104400,736314360,14150,14150,14160,14150,1740
|
|
20230627,104300,711692980,14140,14140,14140,14140,22
|
|
20230627,104200,711381900,14130,14130,14130,14130,241
|
|
20230627,104100,707976570,14120,14120,14120,14110,1793
|
|
20230627,104000,682660260,14120,14120,14120,14120,0
|
|
20230627,103900,682660260,14120,14120,14120,14120,256
|
|
20230627,103800,679045540,14120,14120,14120,14120,0
|
|
20230627,103700,679045540,14120,14120,14120,14110,7
|
|
20230627,103600,678946710,14120,14110,14120,14110,216
|
|
20230627,103500,675898790,14110,14120,14120,14110,663
|
|
20230627,103400,666543830,14120,14120,14120,14110,414
|
|
20230627,103300,660701610,14120,14120,14120,14120,209
|
|
20230627,103200,657750530,14120,14120,14120,14110,395
|
|
20230627,103100,652174100,14120,14110,14120,14110,1649
|
|
20230627,103000,628905860,14120,14130,14130,14120,396
|
|
20230627,102900,623314170,14130,14130,14130,14130,138
|
|
20230627,102800,621364230,14130,14130,14130,14130,624
|
|
20230627,102700,612547110,14130,14130,14130,14130,101
|
|
20230627,102600,611119980,14130,14120,14130,14120,1220
|
|
20230627,102500,593893380,14130,14130,14140,14130,220
|
|
20230627,102400,590784710,14130,14120,14130,14120,1193
|
|
20230627,102300,573939060,14120,14120,14130,14120,51
|
|
20230627,102200,573218860,14130,14140,14140,14120,143
|
|
20230627,102100,571198540,14140,14150,14160,14130,1398
|
|
20230627,102000,551427640,14160,14160,14160,14160,0
|
|
20230627,101900,551427640,14160,14160,14160,14160,10
|
|
20230627,101800,551286040,14160,14150,14160,14150,43
|
|
20230627,101700,550677290,14150,14150,14150,14150,36
|
|
20230627,101600,550167890,14130,14150,14150,14130,1633
|
|
20230627,101500,527087150,14150,14160,14160,14130,557
|
|
20230627,101400,519209600,14170,14160,14170,14160,81
|
|
20230627,101300,518062600,14160,14170,14170,14160,47
|
|
20230627,101200,517396810,14180,14180,14180,14180,25
|
|
20230627,101100,517042310,14180,14190,14190,14180,1012
|
|
20230627,101000,502692030,14180,14170,14180,14170,105
|
|
20230627,100900,501203780,14160,14150,14160,14150,212
|
|
20230627,100800,498203480,14150,14140,14150,14130,1555
|
|
20230627,100700,476222540,14150,14140,14150,14140,183
|
|
20230627,100600,473634790,14140,14150,14150,14140,747
|
|
20230627,100500,463064840,14160,14160,14160,14160,17
|
|
20230627,100400,462824120,14160,14160,14160,14160,0
|
|
20230627,100300,462824120,14160,14170,14170,14160,509
|
|
20230627,100200,455616110,14170,14180,14180,14170,216
|
|
20230627,100100,452555230,14180,14180,14180,14180,11
|
|
20230627,100000,452399250,14180,14180,14180,14180,5
|
|
20230627,095900,452328350,14180,14170,14180,14170,511
|
|
20230627,095800,445086480,14180,14180,14180,14180,0
|
|
20230627,095700,445086480,14180,14180,14180,14180,56
|
|
20230627,095600,444292400,14180,14180,14180,14170,324
|
|
20230627,095500,439700370,14180,14180,14180,14180,63
|
|
20230627,095400,438807030,14180,14180,14180,14180,1
|
|
20230627,095300,438792850,14180,14180,14180,14180,8
|
|
20230627,095200,438679410,14170,14180,14180,14170,33
|
|
20230627,095100,438211570,14180,14180,14180,14180,158
|
|
20230627,095000,435971130,14180,14180,14180,14180,0
|
|
20230627,094900,435971130,14180,14180,14180,14180,124
|
|
20230627,094800,434212810,14170,14170,14170,14170,0
|
|
20230627,094700,434212810,14170,14170,14170,14170,61
|
|
20230627,094600,433348440,14170,14190,14190,14170,263
|
|
20230627,094500,429619520,14200,14200,14200,14200,14
|
|
20230627,094400,429420720,14200,14190,14200,14190,126
|
|
20230627,094300,427631590,14200,14200,14200,14200,11
|
|
20230627,094200,427475390,14200,14200,14200,14200,13
|
|
20230627,094100,427290790,14200,14180,14200,14170,137
|
|
20230627,094000,425347380,14180,14190,14200,14160,624
|
|
20230627,093900,416507020,14180,14180,14180,14180,336
|
|
20230627,093800,411742540,14170,14170,14170,14150,376
|
|
20230627,093700,406417730,14170,14170,14170,14170,0
|
|
20230627,093600,406417730,14170,14170,14170,14170,590
|
|
20230627,093500,398057430,14120,14130,14170,14120,1153
|
|
20230627,093400,381767290,14120,14140,14140,14120,3179
|
|
20230627,093300,336853760,14170,14150,14170,14150,217
|
|
20230627,093200,333783070,14160,14170,14170,14160,467
|
|
20230627,093100,327170140,14180,14180,14180,14180,12
|
|
20230627,093000,326999980,14170,14170,14180,14170,75
|
|
20230627,092900,325937170,14170,14190,14190,14140,877
|
|
20230627,092800,313523920,14180,14170,14180,14170,452
|
|
20230627,092700,307116960,14170,14170,14170,14170,87
|
|
20230627,092600,305884170,14170,14170,14180,14130,3528
|
|
20230627,092500,256001570,14170,14200,14200,14170,1391
|
|
20230627,092400,236281510,14200,14190,14200,14180,695
|
|
20230627,092300,226420060,14190,14190,14190,14190,4
|
|
20230627,092200,226363300,14180,14180,14180,14180,275
|
|
20230627,092100,222463800,14180,14180,14190,14180,377
|
|
20230627,092000,217117830,14190,14190,14190,14190,100
|
|
20230627,091900,215698830,14190,14190,14190,14190,3
|
|
20230627,091800,215656260,14180,14200,14200,14180,233
|
|
20230627,091700,212350650,14190,14200,14200,14190,700
|
|
20230627,091600,202411980,14210,14240,14240,14210,1304
|
|
20230627,091500,183849210,14250,14300,14300,14250,2280
|
|
20230627,091400,151302390,14300,14320,14320,14300,547
|
|
20230627,091300,143479770,14310,14300,14330,14300,244
|
|
20230627,091200,139986580,14310,14330,14330,14310,228
|
|
20230627,091100,136721720,14330,14330,14330,14330,3
|
|
20230627,091000,136678730,14280,14280,14280,14280,1
|
|
20230627,090900,136664450,14280,14360,14380,14280,1162
|
|
20230627,090800,120015460,14380,14370,14380,14350,581
|
|
20230627,090700,111666240,14380,14270,14380,14260,1736
|
|
20230627,090600,86806670,14270,14270,14270,14270,300
|
|
20230627,090500,82525670,14270,14330,14330,14270,205
|
|
20230627,090400,79596850,14380,14270,14380,14270,529
|
|
20230627,090300,72021930,14260,14260,14260,14260,23
|
|
20230627,090200,71693950,14260,14250,14280,14210,1374
|
|
20230627,090100,52121850,14240,14240,14240,14130,1872
|
|
20230627,090000,25535820,14240,14250,14250,14240,1792
|