648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,194400,1825828790,5800,5800,5800,5800,0
|
|
20230628,194300,1825828790,5800,5800,5800,5800,0
|
|
20230628,194200,1825828790,5800,5800,5800,5800,0
|
|
20230628,194100,1825828790,5800,5800,5800,5800,0
|
|
20230628,194000,1825828790,5800,5800,5800,5800,0
|
|
20230628,193900,1825828790,5800,5800,5800,5800,0
|
|
20230628,193800,1825828790,5800,5800,5800,5800,0
|
|
20230628,193700,1825828790,5800,5800,5800,5800,0
|
|
20230628,193600,1825828790,5800,5800,5800,5800,0
|
|
20230628,193500,1825828790,5800,5800,5800,5800,0
|
|
20230628,193400,1825828790,5800,5800,5800,5800,0
|
|
20230628,193300,1825828790,5800,5800,5800,5800,0
|
|
20230628,193200,1825828790,5800,5800,5800,5800,0
|
|
20230628,193100,1825828790,5800,5800,5800,5800,0
|
|
20230628,193000,1825828790,5800,5800,5800,5800,0
|
|
20230628,192900,1825828790,5800,5800,5800,5800,0
|
|
20230628,192800,1825828790,5800,5800,5800,5800,0
|
|
20230628,192700,1825828790,5800,5800,5800,5800,0
|
|
20230628,192600,1825828790,5800,5800,5800,5800,0
|
|
20230628,192500,1825828790,5800,5800,5800,5800,0
|
|
20230628,192400,1825828790,5800,5800,5800,5800,0
|
|
20230628,192300,1825828790,5800,5800,5800,5800,0
|
|
20230628,192200,1825828790,5800,5800,5800,5800,0
|
|
20230628,192100,1825828790,5800,5800,5800,5800,0
|
|
20230628,192000,1825828790,5800,5800,5800,5800,0
|
|
20230628,191900,1825828790,5800,5800,5800,5800,0
|
|
20230628,191800,1825828790,5800,5800,5800,5800,0
|
|
20230628,191700,1825828790,5800,5800,5800,5800,0
|
|
20230628,191600,1825828790,5800,5800,5800,5800,0
|
|
20230628,191500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,191400,1825828790,5800,5800,5800,5800,0
|
|
20230628,191300,1825828790,5800,5800,5800,5800,0
|
|
20230628,191200,1825828790,5800,5800,5800,5800,0
|
|
20230628,191100,1825828790,5800,5800,5800,5800,0
|
|
20230628,191000,1825828790,5800,5800,5800,5800,0
|
|
20230628,190900,1825828790,5800,5800,5800,5800,0
|
|
20230628,190800,1825828790,5800,5800,5800,5800,0
|
|
20230628,190700,1825828790,5800,5800,5800,5800,0
|
|
20230628,190600,1825828790,5800,5800,5800,5800,0
|
|
20230628,190500,1825828790,5800,5800,5800,5800,0
|
|
20230628,190400,1825828790,5800,5800,5800,5800,0
|
|
20230628,190300,1825828790,5800,5800,5800,5800,0
|
|
20230628,190200,1825828790,5800,5800,5800,5800,0
|
|
20230628,190100,1825828790,5800,5800,5800,5800,0
|
|
20230628,190000,1825828790,5800,5800,5800,5800,0
|
|
20230628,185900,1825828790,5800,5800,5800,5800,0
|
|
20230628,185800,1825828790,5800,5800,5800,5800,0
|
|
20230628,185700,1825828790,5800,5800,5800,5800,0
|
|
20230628,185600,1825828790,5800,5800,5800,5800,0
|
|
20230628,185500,1825828790,5800,5800,5800,5800,0
|
|
20230628,185400,1825828790,5800,5800,5800,5800,0
|
|
20230628,185300,1825828790,5800,5800,5800,5800,0
|
|
20230628,185200,1825828790,5800,5800,5800,5800,0
|
|
20230628,185100,1825828790,5800,5800,5800,5800,0
|
|
20230628,185000,1825828790,5800,5800,5800,5800,0
|
|
20230628,184900,1825828790,5800,5800,5800,5800,0
|
|
20230628,184800,1825828790,5800,5800,5800,5800,0
|
|
20230628,184700,1825828790,5800,5800,5800,5800,0
|
|
20230628,184600,1825828790,5800,5800,5800,5800,0
|
|
20230628,184500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,184400,1825828790,5800,5800,5800,5800,0
|
|
20230628,184300,1825828790,5800,5800,5800,5800,0
|
|
20230628,184200,1825828790,5800,5800,5800,5800,0
|
|
20230628,184100,1825828790,5800,5800,5800,5800,0
|
|
20230628,184000,1825828790,5800,5800,5800,5800,0
|
|
20230628,183900,1825828790,5800,5800,5800,5800,0
|
|
20230628,183800,1825828790,5800,5800,5800,5800,0
|
|
20230628,183700,1825828790,5800,5800,5800,5800,0
|
|
20230628,183600,1825828790,5800,5800,5800,5800,0
|
|
20230628,183500,1825828790,5800,5800,5800,5800,0
|
|
20230628,183400,1825828790,5800,5800,5800,5800,0
|
|
20230628,183300,1825828790,5800,5800,5800,5800,0
|
|
20230628,183200,1825828790,5800,5800,5800,5800,0
|
|
20230628,183100,1825828790,5800,5800,5800,5800,0
|
|
20230628,183000,1825828790,5800,5800,5800,5800,0
|
|
20230628,182900,1825828790,5800,5800,5800,5800,0
|
|
20230628,182800,1825828790,5800,5800,5800,5800,0
|
|
20230628,182700,1825828790,5800,5800,5800,5800,0
|
|
20230628,182600,1825828790,5800,5800,5800,5800,0
|
|
20230628,182500,1825828790,5800,5800,5800,5800,0
|
|
20230628,182400,1825828790,5800,5800,5800,5800,0
|
|
20230628,182300,1825828790,5800,5800,5800,5800,0
|
|
20230628,182200,1825828790,5800,5800,5800,5800,0
|
|
20230628,182100,1825828790,5800,5800,5800,5800,0
|
|
20230628,182000,1825828790,5800,5800,5800,5800,0
|
|
20230628,181900,1825828790,5800,5800,5800,5800,0
|
|
20230628,181800,1825828790,5800,5800,5800,5800,0
|
|
20230628,181700,1825828790,5800,5800,5800,5800,0
|
|
20230628,181600,1825828790,5800,5800,5800,5800,0
|
|
20230628,181500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,181400,1825828790,5800,5800,5800,5800,0
|
|
20230628,181300,1825828790,5800,5800,5800,5800,0
|
|
20230628,181200,1825828790,5800,5800,5800,5800,0
|
|
20230628,181100,1825828790,5800,5800,5800,5800,0
|
|
20230628,181000,1825828790,5800,5800,5800,5800,0
|
|
20230628,180900,1825828790,5800,5800,5800,5800,0
|
|
20230628,180800,1825828790,5800,5800,5800,5800,0
|
|
20230628,180700,1825828790,5800,5800,5800,5800,0
|
|
20230628,180600,1825828790,5800,5800,5800,5800,0
|
|
20230628,180500,1825828790,5800,5800,5800,5800,0
|
|
20230628,180400,1825828790,5800,5800,5800,5800,0
|
|
20230628,180300,1825828790,5800,5800,5800,5800,0
|
|
20230628,180200,1825828790,5800,5800,5800,5800,0
|
|
20230628,180100,1825828790,5800,5800,5800,5800,0
|
|
20230628,180000,1825828790,5800,5800,5800,5800,0
|
|
20230628,175900,1825828790,5800,5800,5800,5800,0
|
|
20230628,175800,1825828790,5800,5800,5800,5800,0
|
|
20230628,175700,1825828790,5800,5800,5800,5800,0
|
|
20230628,175600,1825828790,5800,5800,5800,5800,0
|
|
20230628,175500,1825828790,5800,5800,5800,5800,0
|
|
20230628,175400,1825828790,5800,5800,5800,5800,0
|
|
20230628,175300,1825828790,5800,5800,5800,5800,0
|
|
20230628,175200,1825828790,5800,5800,5800,5800,0
|
|
20230628,175100,1825828790,5800,5800,5800,5800,0
|
|
20230628,175000,1825828790,5800,5800,5800,5800,0
|
|
20230628,174900,1825828790,5800,5800,5800,5800,0
|
|
20230628,174800,1825828790,5800,5800,5800,5800,0
|
|
20230628,174700,1825828790,5800,5800,5800,5800,0
|
|
20230628,174600,1825828790,5800,5800,5800,5800,0
|
|
20230628,174500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,174400,1825828790,5800,5800,5800,5800,0
|
|
20230628,174300,1825828790,5800,5800,5800,5800,0
|
|
20230628,174200,1825828790,5800,5800,5800,5800,0
|
|
20230628,174100,1825828790,5800,5800,5800,5800,0
|
|
20230628,174000,1825828790,5800,5800,5800,5800,0
|
|
20230628,173900,1825828790,5800,5800,5800,5800,0
|
|
20230628,173800,1825828790,5800,5800,5800,5800,0
|
|
20230628,173700,1825828790,5800,5800,5800,5800,0
|
|
20230628,173600,1825828790,5800,5800,5800,5800,0
|
|
20230628,173500,1825828790,5800,5800,5800,5800,0
|
|
20230628,173400,1825828790,5800,5800,5800,5800,0
|
|
20230628,173300,1825828790,5800,5800,5800,5800,0
|
|
20230628,173200,1825828790,5800,5800,5800,5800,0
|
|
20230628,173100,1825828790,5800,5800,5800,5800,0
|
|
20230628,173000,1825828790,5800,5800,5800,5800,0
|
|
20230628,172900,1825828790,5800,5800,5800,5800,0
|
|
20230628,172800,1825828790,5800,5800,5800,5800,0
|
|
20230628,172700,1825828790,5800,5800,5800,5800,0
|
|
20230628,172600,1825828790,5800,5800,5800,5800,0
|
|
20230628,172500,1825828790,5800,5800,5800,5800,0
|
|
20230628,172400,1825828790,5800,5800,5800,5800,0
|
|
20230628,172300,1825828790,5800,5800,5800,5800,0
|
|
20230628,172200,1825828790,5800,5800,5800,5800,0
|
|
20230628,172100,1825828790,5800,5800,5800,5800,0
|
|
20230628,172000,1825828790,5800,5800,5800,5800,0
|
|
20230628,171900,1825828790,5800,5800,5800,5800,0
|
|
20230628,171800,1825828790,5800,5800,5800,5800,0
|
|
20230628,171700,1825828790,5800,5800,5800,5800,0
|
|
20230628,171600,1825828790,5800,5800,5800,5800,0
|
|
20230628,171500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,171400,1825828790,5800,5800,5800,5800,0
|
|
20230628,171300,1825828790,5800,5800,5800,5800,0
|
|
20230628,171200,1825828790,5800,5800,5800,5800,0
|
|
20230628,171100,1825828790,5800,5800,5800,5800,0
|
|
20230628,171000,1825828790,5800,5800,5800,5800,0
|
|
20230628,170900,1825828790,5800,5800,5800,5800,0
|
|
20230628,170800,1825828790,5800,5800,5800,5800,0
|
|
20230628,170700,1825828790,5800,5800,5800,5800,0
|
|
20230628,170600,1825828790,5800,5800,5800,5800,0
|
|
20230628,170500,1825828790,5800,5800,5800,5800,0
|
|
20230628,170400,1825828790,5800,5800,5800,5800,0
|
|
20230628,170300,1825828790,5800,5800,5800,5800,0
|
|
20230628,170200,1825828790,5800,5800,5800,5800,0
|
|
20230628,170100,1825828790,5800,5800,5800,5800,0
|
|
20230628,170000,1825828790,5800,5800,5800,5800,0
|
|
20230628,165900,1825828790,5800,5800,5800,5800,0
|
|
20230628,165800,1825828790,5800,5800,5800,5800,0
|
|
20230628,165700,1825828790,5800,5800,5800,5800,0
|
|
20230628,165600,1825828790,5800,5800,5800,5800,0
|
|
20230628,165500,1825828790,5800,5800,5800,5800,0
|
|
20230628,165400,1825828790,5800,5800,5800,5800,0
|
|
20230628,165300,1825828790,5800,5800,5800,5800,0
|
|
20230628,165200,1825828790,5800,5800,5800,5800,0
|
|
20230628,165100,1825828790,5800,5800,5800,5800,0
|
|
20230628,165000,1825828790,5800,5800,5800,5800,0
|
|
20230628,164900,1825828790,5800,5800,5800,5800,0
|
|
20230628,164800,1825828790,5800,5800,5800,5800,0
|
|
20230628,164700,1825828790,5800,5800,5800,5800,0
|
|
20230628,164600,1825828790,5800,5800,5800,5800,0
|
|
20230628,164500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,164400,1825828790,5800,5800,5800,5800,0
|
|
20230628,164300,1825828790,5800,5800,5800,5800,0
|
|
20230628,164200,1825828790,5800,5800,5800,5800,0
|
|
20230628,164100,1825828790,5800,5800,5800,5800,0
|
|
20230628,164000,1825828790,5800,5800,5800,5800,0
|
|
20230628,163900,1825828790,5800,5800,5800,5800,0
|
|
20230628,163800,1825828790,5800,5800,5800,5800,0
|
|
20230628,163700,1825828790,5800,5800,5800,5800,0
|
|
20230628,163600,1825828790,5800,5800,5800,5800,0
|
|
20230628,163500,1825828790,5800,5800,5800,5800,0
|
|
20230628,163400,1825828790,5800,5800,5800,5800,0
|
|
20230628,163300,1825828790,5800,5800,5800,5800,0
|
|
20230628,163200,1825828790,5800,5800,5800,5800,0
|
|
20230628,163100,1825828790,5800,5800,5800,5800,0
|
|
20230628,163000,1825828790,5800,5800,5800,5800,0
|
|
20230628,162900,1825828790,5800,5800,5800,5800,0
|
|
20230628,162800,1825828790,5800,5800,5800,5800,0
|
|
20230628,162700,1825828790,5800,5800,5800,5800,0
|
|
20230628,162600,1825828790,5800,5800,5800,5800,0
|
|
20230628,162500,1825828790,5800,5800,5800,5800,0
|
|
20230628,162400,1825828790,5800,5800,5800,5800,0
|
|
20230628,162300,1825828790,5800,5800,5800,5800,0
|
|
20230628,162200,1825828790,5800,5800,5800,5800,0
|
|
20230628,162100,1825828790,5800,5800,5800,5800,0
|
|
20230628,162000,1825828790,5800,5800,5800,5800,0
|
|
20230628,161900,1825828790,5800,5800,5800,5800,0
|
|
20230628,161800,1825828790,5800,5800,5800,5800,0
|
|
20230628,161700,1825828790,5800,5800,5800,5800,0
|
|
20230628,161600,1825828790,5800,5800,5800,5800,0
|
|
20230628,161500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,161400,1825828790,5800,5800,5800,5800,0
|
|
20230628,161300,1825828790,5800,5800,5800,5800,0
|
|
20230628,161200,1825828790,5800,5800,5800,5800,0
|
|
20230628,161100,1825828790,5800,5800,5800,5800,0
|
|
20230628,161000,1825828790,5800,5800,5800,5800,0
|
|
20230628,160900,1825828790,5800,5800,5800,5800,0
|
|
20230628,160800,1825828790,5800,5800,5800,5800,0
|
|
20230628,160700,1825828790,5800,5800,5800,5800,0
|
|
20230628,160600,1825828790,5800,5800,5800,5800,0
|
|
20230628,160500,1825828790,5800,5800,5800,5800,0
|
|
20230628,160400,1825828790,5800,5800,5800,5800,0
|
|
20230628,160300,1825828790,5800,5800,5800,5800,0
|
|
20230628,160200,1825828790,5800,5800,5800,5800,0
|
|
20230628,160100,1825828790,5800,5800,5800,5800,0
|
|
20230628,160000,1825828790,5800,5800,5800,5800,0
|
|
20230628,155900,1825828790,5800,5800,5800,5800,0
|
|
20230628,155800,1825828790,5800,5800,5800,5800,0
|
|
20230628,155700,1825828790,5800,5800,5800,5800,0
|
|
20230628,155600,1825828790,5800,5800,5800,5800,0
|
|
20230628,155500,1825828790,5800,5800,5800,5800,0
|
|
20230628,155400,1825828790,5800,5800,5800,5800,0
|
|
20230628,155300,1825828790,5800,5800,5800,5800,0
|
|
20230628,155200,1825828790,5800,5800,5800,5800,0
|
|
20230628,155100,1825828790,5800,5800,5800,5800,0
|
|
20230628,155000,1825828790,5800,5800,5800,5800,0
|
|
20230628,154900,1825828790,5800,5800,5800,5800,0
|
|
20230628,154800,1825828790,5800,5800,5800,5800,0
|
|
20230628,154700,1825828790,5800,5800,5800,5800,0
|
|
20230628,154600,1825828790,5800,5800,5800,5800,0
|
|
20230628,154500,1825828790,5800,5800,5800,5800,4360
|
|
20230628,154400,1825828790,5800,5800,5800,5800,0
|
|
20230628,154300,1825828790,5800,5800,5800,5800,0
|
|
20230628,154200,1825828790,5800,5800,5800,5800,0
|
|
20230628,154100,1825828790,5800,5800,5800,5800,0
|
|
20230628,154000,1825828790,5800,5800,5800,5800,0
|
|
20230628,153900,1825828790,5800,5800,5800,5800,0
|
|
20230628,153800,1825828790,5800,5800,5800,5800,0
|
|
20230628,153700,1825828790,5800,5800,5800,5800,0
|
|
20230628,153600,1825828790,5800,5800,5800,5800,0
|
|
20230628,153500,1825828790,5800,5800,5800,5800,0
|
|
20230628,153400,1825828790,5800,5800,5800,5800,0
|
|
20230628,153300,1825828790,5800,5800,5800,5800,0
|
|
20230628,153200,1825828790,5800,5800,5800,5800,0
|
|
20230628,153100,1825828790,5800,5800,5800,5800,0
|
|
20230628,153000,1825828790,5800,5800,5800,5800,4360
|
|
20230628,152900,1800540790,5810,5810,5810,5810,0
|
|
20230628,152800,1800540790,5810,5810,5810,5810,0
|
|
20230628,152700,1800540790,5810,5810,5810,5810,0
|
|
20230628,152600,1800540790,5810,5810,5810,5810,0
|
|
20230628,152500,1800540790,5810,5810,5810,5810,0
|
|
20230628,152400,1800540790,5810,5810,5810,5810,0
|
|
20230628,152300,1800540790,5810,5810,5810,5810,0
|
|
20230628,152200,1800540790,5810,5810,5810,5810,0
|
|
20230628,152100,1800540790,5810,5810,5810,5810,0
|
|
20230628,152000,1800540790,5810,5810,5810,5810,0
|
|
20230628,151900,1800540790,5810,5790,5810,5750,3031
|
|
20230628,151800,1782961570,5800,5760,5800,5750,7645
|
|
20230628,151700,1738729140,5770,5760,5770,5750,3212
|
|
20230628,151600,1720237320,5760,5750,5760,5750,630
|
|
20230628,151500,1716614660,5760,5760,5770,5760,336
|
|
20230628,151400,1714679290,5770,5760,5770,5760,4806
|
|
20230628,151300,1686976680,5760,5760,5760,5750,220
|
|
20230628,151200,1685711300,5770,5750,5770,5740,542
|
|
20230628,151100,1682599240,5750,5760,5760,5740,4436
|
|
20230628,151000,1657118930,5770,5770,5770,5750,721
|
|
20230628,150900,1652962510,5760,5760,5770,5760,56
|
|
20230628,150800,1652639890,5770,5760,5770,5760,310
|
|
20230628,150700,1650854180,5770,5760,5770,5760,72
|
|
20230628,150600,1650439260,5770,5760,5770,5760,452
|
|
20230628,150500,1647835700,5770,5780,5780,5760,184
|
|
20230628,150400,1646774350,5800,5780,5800,5780,884
|
|
20230628,150300,1641656040,5790,5790,5790,5790,0
|
|
20230628,150200,1641656040,5790,5750,5790,5750,39
|
|
20230628,150100,1641430910,5750,5760,5780,5750,2154
|
|
20230628,150000,1629035990,5780,5770,5780,5770,464
|
|
20230628,145900,1626354150,5760,5760,5760,5760,0
|
|
20230628,145800,1626354150,5760,5760,5760,5760,0
|
|
20230628,145700,1626354150,5760,5760,5780,5760,511
|
|
20230628,145600,1623410770,5760,5780,5780,5760,6179
|
|
20230628,145500,1587756000,5780,5780,5780,5780,157
|
|
20230628,145400,1586848540,5780,5780,5780,5780,173
|
|
20230628,145300,1585848600,5790,5790,5790,5780,52
|
|
20230628,145200,1585547530,5800,5800,5800,5800,0
|
|
20230628,145100,1585547530,5800,5800,5800,5800,0
|
|
20230628,145000,1585547530,5800,5800,5800,5800,10
|
|
20230628,144900,1585489530,5800,5800,5800,5800,78
|
|
20230628,144800,1585037130,5800,5800,5800,5800,0
|
|
20230628,144700,1585037130,5800,5800,5800,5800,0
|
|
20230628,144600,1585037130,5800,5800,5800,5800,0
|
|
20230628,144500,1585037130,5800,5800,5800,5800,24
|
|
20230628,144400,1584897930,5800,5800,5800,5800,698
|
|
20230628,144300,1580849530,5800,5800,5800,5800,0
|
|
20230628,144200,1580849530,5800,5800,5800,5800,0
|
|
20230628,144100,1580849530,5800,5800,5800,5800,2
|
|
20230628,144000,1580837930,5780,5790,5790,5780,901
|
|
20230628,143900,1575626700,5800,5800,5800,5800,0
|
|
20230628,143800,1575626700,5800,5780,5800,5780,379
|
|
20230628,143700,1573436060,5780,5790,5790,5780,5243
|
|
20230628,143600,1543079590,5790,5790,5790,5790,0
|
|
20230628,143500,1543079590,5790,5800,5800,5790,879
|
|
20230628,143400,1537989570,5790,5800,5800,5790,106
|
|
20230628,143300,1537375070,5800,5800,5800,5800,4
|
|
20230628,143200,1537351870,5800,5800,5800,5800,4
|
|
20230628,143100,1537328670,5800,5800,5810,5800,55
|
|
20230628,143000,1537009660,5800,5800,5800,5800,3303
|
|
20230628,142900,1517852260,5800,5800,5800,5800,0
|
|
20230628,142800,1517852260,5800,5800,5800,5800,119
|
|
20230628,142700,1517162060,5810,5800,5810,5800,147
|
|
20230628,142600,1516309440,5790,5790,5790,5790,536
|
|
20230628,142500,1513206000,5790,5790,5790,5790,0
|
|
20230628,142400,1513206000,5790,5790,5790,5790,30
|
|
20230628,142300,1513032300,5800,5800,5800,5800,943
|
|
20230628,142200,1507562900,5810,5810,5810,5810,1
|
|
20230628,142100,1507557090,5810,5810,5810,5810,6
|
|
20230628,142000,1507522230,5810,5810,5810,5810,23
|
|
20230628,141900,1507388600,5820,5820,5820,5820,0
|
|
20230628,141800,1507388600,5820,5820,5820,5820,0
|
|
20230628,141700,1507388600,5820,5820,5820,5820,91
|
|
20230628,141600,1506858980,5820,5810,5820,5810,502
|
|
20230628,141500,1503941260,5810,5810,5810,5810,86
|
|
20230628,141400,1503441600,5800,5800,5800,5800,0
|
|
20230628,141300,1503441600,5800,5800,5800,5800,0
|
|
20230628,141200,1503441600,5800,5800,5800,5800,0
|
|
20230628,141100,1503441600,5800,5800,5800,5800,1
|
|
20230628,141000,1503435800,5800,5810,5810,5800,4041
|
|
20230628,140900,1479997520,5810,5820,5820,5810,51
|
|
20230628,140800,1479701190,5810,5810,5810,5810,117
|
|
20230628,140700,1479021420,5820,5820,5820,5820,0
|
|
20230628,140600,1479021420,5820,5810,5820,5810,3
|
|
20230628,140500,1479003980,5810,5810,5810,5810,10
|
|
20230628,140400,1478945880,5810,5810,5810,5810,100
|
|
20230628,140300,1478364880,5810,5810,5810,5810,0
|
|
20230628,140200,1478364880,5810,5810,5810,5810,334
|
|
20230628,140100,1476424340,5810,5810,5810,5810,1
|
|
20230628,140000,1476418530,5810,5820,5820,5810,34
|
|
20230628,135900,1476220660,5820,5820,5820,5820,0
|
|
20230628,135800,1476220660,5820,5820,5820,5820,10
|
|
20230628,135700,1476162460,5820,5820,5820,5820,401
|
|
20230628,135600,1473828640,5800,5800,5800,5800,133
|
|
20230628,135500,1473057240,5800,5820,5820,5800,6
|
|
20230628,135400,1473022340,5820,5820,5820,5820,0
|
|
20230628,135300,1473022340,5820,5820,5820,5820,10
|
|
20230628,135200,1472964140,5820,5810,5820,5810,630
|
|
20230628,135100,1469301160,5810,5810,5810,5810,0
|
|
20230628,135000,1469301160,5810,5800,5810,5800,654
|
|
20230628,134900,1465507920,5810,5810,5810,5810,0
|
|
20230628,134800,1465507920,5810,5810,5810,5810,4
|
|
20230628,134700,1465484680,5800,5800,5800,5800,15
|
|
20230628,134600,1465397680,5810,5810,5810,5810,1
|
|
20230628,134500,1465391870,5810,5810,5810,5810,156
|
|
20230628,134400,1464485510,5810,5810,5810,5810,77
|
|
20230628,134300,1464038140,5810,5810,5810,5810,50
|
|
20230628,134200,1463747640,5810,5810,5810,5810,0
|
|
20230628,134100,1463747640,5810,5810,5810,5810,5
|
|
20230628,134000,1463718590,5800,5800,5800,5800,86
|
|
20230628,133900,1463219790,5810,5810,5810,5810,100
|
|
20230628,133800,1462638790,5810,5810,5810,5810,35
|
|
20230628,133700,1462435440,5800,5800,5800,5800,100
|
|
20230628,133600,1461855440,5810,5810,5810,5810,1100
|
|
20230628,133500,1455464440,5810,5810,5810,5810,8
|
|
20230628,133400,1455417960,5800,5800,5800,5800,100
|
|
20230628,133300,1454837960,5810,5810,5810,5810,1000
|
|
20230628,133200,1449027960,5800,5800,5810,5800,559
|
|
20230628,133100,1445785670,5810,5800,5810,5800,268
|
|
20230628,133000,1444229090,5810,5810,5810,5810,176
|
|
20230628,132900,1443206530,5810,5810,5810,5810,0
|
|
20230628,132800,1443206530,5810,5810,5810,5810,0
|
|
20230628,132700,1443206530,5810,5810,5810,5810,28
|
|
20230628,132600,1443043850,5810,5810,5810,5810,320
|
|
20230628,132500,1441184650,5810,5810,5810,5810,5
|
|
20230628,132400,1441155600,5810,5810,5810,5810,139
|
|
20230628,132300,1440348010,5800,5800,5800,5800,0
|
|
20230628,132200,1440348010,5800,5800,5800,5800,70
|
|
20230628,132100,1439942010,5810,5810,5810,5810,0
|
|
20230628,132000,1439942010,5810,5810,5810,5810,1
|
|
20230628,131900,1439936200,5810,5810,5810,5810,35
|
|
20230628,131800,1439732850,5800,5810,5810,5800,72
|
|
20230628,131700,1439314620,5810,5810,5810,5810,187
|
|
20230628,131600,1438228150,5810,5810,5810,5810,5
|
|
20230628,131500,1438199100,5810,5810,5810,5810,101
|
|
20230628,131400,1437612290,5800,5800,5800,5800,86
|
|
20230628,131300,1437113490,5800,5800,5800,5800,0
|
|
20230628,131200,1437113490,5800,5800,5800,5800,0
|
|
20230628,131100,1437113490,5800,5800,5800,5800,91
|
|
20230628,131000,1436585690,5800,5800,5800,5800,0
|
|
20230628,130900,1436585690,5800,5800,5800,5800,0
|
|
20230628,130800,1436585690,5800,5800,5820,5800,437
|
|
20230628,130700,1434051070,5800,5800,5800,5800,285
|
|
20230628,130600,1432398070,5800,5800,5800,5800,306
|
|
20230628,130500,1430623270,5800,5800,5800,5800,0
|
|
20230628,130400,1430623270,5800,5810,5810,5800,379
|
|
20230628,130300,1428425030,5830,5830,5830,5830,1
|
|
20230628,130200,1428419200,5830,5830,5830,5830,0
|
|
20230628,130100,1428419200,5830,5830,5830,5830,0
|
|
20230628,130000,1428419200,5830,5830,5830,5830,0
|
|
20230628,125900,1428419200,5830,5800,5830,5800,771
|
|
20230628,125800,1423947330,5810,5820,5820,5810,38
|
|
20230628,125700,1423726540,5830,5830,5830,5810,236
|
|
20230628,125600,1422350960,5830,5820,5830,5810,112
|
|
20230628,125500,1421700190,5800,5810,5810,5800,100
|
|
20230628,125400,1421119310,5830,5810,5830,5810,502
|
|
20230628,125300,1418202650,5830,5830,5830,5830,1
|
|
20230628,125200,1418196820,5830,5810,5830,5800,170
|
|
20230628,125100,1417207000,5810,5810,5810,5810,13
|
|
20230628,125000,1417131470,5830,5830,5830,5830,0
|
|
20230628,124900,1417131470,5830,5830,5830,5830,0
|
|
20230628,124800,1417131470,5830,5830,5830,5810,121
|
|
20230628,124700,1416426080,5800,5800,5800,5800,0
|
|
20230628,124600,1416426080,5800,5810,5810,5800,358
|
|
20230628,124500,1414349580,5800,5820,5820,5800,2506
|
|
20230628,124400,1399779280,5830,5830,5830,5830,317
|
|
20230628,124300,1397931170,5830,5830,5830,5830,20
|
|
20230628,124200,1397814570,5830,5840,5840,5830,30
|
|
20230628,124100,1397639570,5840,5840,5840,5840,4
|
|
20230628,124000,1397616210,5840,5830,5840,5830,15
|
|
20230628,123900,1397528720,5830,5830,5830,5830,5
|
|
20230628,123800,1397499570,5830,5830,5830,5830,8
|
|
20230628,123700,1397452930,5830,5830,5830,5830,960
|
|
20230628,123600,1391856130,5830,5830,5830,5830,382
|
|
20230628,123500,1389629070,5830,5830,5830,5830,42
|
|
20230628,123400,1389384210,5830,5830,5830,5830,0
|
|
20230628,123300,1389384210,5830,5830,5830,5830,300
|
|
20230628,123200,1387635210,5830,5830,5830,5830,0
|
|
20230628,123100,1387635210,5830,5850,5850,5830,398
|
|
20230628,123000,1385311410,5840,5830,5850,5830,17
|
|
20230628,122900,1385212120,5850,5850,5850,5850,350
|
|
20230628,122800,1383164620,5830,5850,5850,5830,205
|
|
20230628,122700,1381969360,5830,5840,5840,5830,52
|
|
20230628,122600,1381665690,5850,5850,5850,5850,4
|
|
20230628,122500,1381642290,5850,5850,5850,5850,1
|
|
20230628,122400,1381636440,5850,5850,5850,5850,80
|
|
20230628,122300,1381168440,5850,5840,5850,5840,173
|
|
20230628,122200,1380157310,5840,5840,5840,5840,42
|
|
20230628,122100,1379912030,5840,5840,5850,5840,4373
|
|
20230628,122000,1354373040,5840,5840,5840,5840,180
|
|
20230628,121900,1353321840,5840,5850,5850,5840,4
|
|
20230628,121800,1353298460,5850,5850,5850,5850,1
|
|
20230628,121700,1353292610,5850,5850,5850,5850,0
|
|
20230628,121600,1353292610,5850,5850,5850,5850,0
|
|
20230628,121500,1353292610,5850,5850,5850,5850,0
|
|
20230628,121400,1353292610,5850,5850,5850,5850,0
|
|
20230628,121300,1353292610,5850,5850,5850,5850,31
|
|
20230628,121200,1353111260,5850,5850,5850,5850,0
|
|
20230628,121100,1353111260,5850,5850,5850,5850,20
|
|
20230628,121000,1352994260,5840,5840,5840,5840,11
|
|
20230628,120900,1352930020,5850,5850,5850,5850,0
|
|
20230628,120800,1352930020,5850,5850,5850,5850,29
|
|
20230628,120700,1352760370,5850,5840,5850,5840,299
|
|
20230628,120600,1351014110,5850,5850,5850,5850,4
|
|
20230628,120500,1350990710,5840,5850,5850,5840,1120
|
|
20230628,120400,1344438730,5850,5860,5860,5850,26
|
|
20230628,120300,1344286380,5860,5870,5870,5860,18
|
|
20230628,120200,1344180730,5870,5870,5870,5870,2
|
|
20230628,120100,1344168990,5870,5850,5870,5850,94
|
|
20230628,120000,1343618630,5870,5870,5870,5870,0
|
|
20230628,115900,1343618630,5870,5870,5870,5870,0
|
|
20230628,115800,1343618630,5870,5870,5870,5870,0
|
|
20230628,115700,1343618630,5870,5870,5870,5870,1
|
|
20230628,115600,1343612760,5840,5850,5850,5840,750
|
|
20230628,115500,1339228650,5870,5870,5870,5870,0
|
|
20230628,115400,1339228650,5870,5860,5870,5860,261
|
|
20230628,115300,1337698580,5870,5870,5870,5870,0
|
|
20230628,115200,1337698580,5870,5870,5870,5870,0
|
|
20230628,115100,1337698580,5870,5860,5870,5860,703
|
|
20230628,115000,1333578990,5840,5840,5840,5840,0
|
|
20230628,114900,1333578990,5840,5840,5840,5840,1
|
|
20230628,114800,1333573150,5860,5850,5860,5850,1043
|
|
20230628,114700,1327466060,5850,5850,5850,5850,0
|
|
20230628,114600,1327466060,5850,5850,5850,5850,445
|
|
20230628,114500,1324862810,5850,5850,5850,5850,526
|
|
20230628,114400,1321785710,5860,5860,5860,5860,11
|
|
20230628,114300,1321721250,5860,5860,5860,5860,0
|
|
20230628,114200,1321721250,5860,5860,5860,5860,0
|
|
20230628,114100,1321721250,5860,5860,5860,5860,592
|
|
20230628,114000,1318252130,5840,5840,5840,5840,250
|
|
20230628,113900,1316792130,5860,5850,5860,5850,412
|
|
20230628,113800,1314381830,5850,5840,5850,5840,57
|
|
20230628,113700,1314048450,5850,5850,5850,5850,170
|
|
20230628,113600,1313053950,5850,5840,5850,5840,375
|
|
20230628,113500,1310862950,5850,5850,5850,5850,50
|
|
20230628,113400,1310570450,5850,5850,5850,5850,10
|
|
20230628,113300,1310511950,5840,5860,5860,5840,721
|
|
20230628,113200,1306295010,5850,5850,5850,5850,40
|
|
20230628,113100,1306061010,5860,5860,5860,5860,156
|
|
20230628,113000,1305146850,5850,5850,5860,5850,1065
|
|
20230628,112900,1298916590,5860,5850,5860,5850,354
|
|
20230628,112800,1296843690,5860,5860,5860,5860,1604
|
|
20230628,112700,1287444250,5870,5870,5870,5870,0
|
|
20230628,112600,1287444250,5870,5870,5870,5870,0
|
|
20230628,112500,1287444250,5870,5870,5870,5860,34
|
|
20230628,112400,1287244690,5870,5870,5870,5870,152
|
|
20230628,112300,1286352450,5890,5890,5890,5890,0
|
|
20230628,112200,1286352450,5890,5880,5890,5880,100
|
|
20230628,112100,1285764430,5890,5880,5890,5870,1597
|
|
20230628,112000,1276384920,5870,5870,5880,5870,653
|
|
20230628,111900,1272551790,5880,5880,5880,5880,656
|
|
20230628,111800,1268694510,5890,5890,5890,5890,70
|
|
20230628,111700,1268282210,5890,5890,5890,5890,176
|
|
20230628,111600,1267245570,5890,5890,5890,5890,20
|
|
20230628,111500,1267127770,5890,5890,5890,5890,7
|
|
20230628,111400,1267086540,5890,5890,5890,5890,0
|
|
20230628,111300,1267086540,5890,5890,5890,5890,0
|
|
20230628,111200,1267086540,5890,5890,5890,5890,10
|
|
20230628,111100,1267027640,5890,5880,5890,5880,1140
|
|
20230628,111000,1260316040,5890,5890,5890,5890,300
|
|
20230628,110900,1258549040,5890,5880,5890,5880,159
|
|
20230628,110800,1257614110,5880,5880,5880,5880,0
|
|
20230628,110700,1257614110,5880,5880,5880,5870,357
|
|
20230628,110600,1255517950,5880,5880,5880,5880,917
|
|
20230628,110500,1250125990,5890,5890,5890,5890,0
|
|
20230628,110400,1250125990,5890,5890,5890,5890,186
|
|
20230628,110300,1249030450,5900,5900,5900,5900,0
|
|
20230628,110200,1249030450,5900,5900,5900,5900,3
|
|
20230628,110100,1249012750,5900,5890,5900,5890,200
|
|
20230628,110000,1247832850,5900,5900,5900,5900,1
|
|
20230628,105900,1247826950,5880,5890,5900,5880,341
|
|
20230628,105800,1245820500,5890,5890,5890,5890,4
|
|
20230628,105700,1245796940,5900,5900,5900,5890,201
|
|
20230628,105600,1244611050,5870,5890,5900,5870,785
|
|
20230628,105500,1239983120,5890,5880,5890,5870,325
|
|
20230628,105400,1238075180,5870,5870,5870,5870,1
|
|
20230628,105300,1238069310,5870,5870,5870,5870,100
|
|
20230628,105200,1237482310,5870,5900,5900,5870,1627
|
|
20230628,105100,1227918990,5900,5900,5900,5900,109
|
|
20230628,105000,1227275890,5900,5900,5900,5900,919
|
|
20230628,104900,1221853790,5900,5880,5900,5880,2196
|
|
20230628,104800,1208906800,5880,5870,5880,5870,357
|
|
20230628,104700,1206807700,5870,5870,5870,5870,5
|
|
20230628,104600,1206778350,5890,5880,5890,5870,165
|
|
20230628,104500,1205808640,5890,5890,5890,5890,2
|
|
20230628,104400,1205796860,5890,5890,5890,5890,74
|
|
20230628,104300,1205361000,5900,5900,5900,5900,183
|
|
20230628,104200,1204281300,5890,5890,5890,5890,1
|
|
20230628,104100,1204275410,5890,5890,5890,5890,10
|
|
20230628,104000,1204216510,5890,5890,5910,5890,1866
|
|
20230628,103900,1193225750,5900,5910,5910,5900,2018
|
|
20230628,103800,1181319390,5910,5860,5910,5860,5310
|
|
20230628,103700,1149980940,5870,5870,5870,5860,1025
|
|
20230628,103600,1143966620,5870,5890,5890,5870,676
|
|
20230628,103500,1139990750,5890,5890,5890,5880,59
|
|
20230628,103400,1139643250,5900,5880,5900,5870,1112
|
|
20230628,103300,1133101060,5880,5880,5880,5880,400
|
|
20230628,103200,1130749060,5880,5900,5900,5880,3
|
|
20230628,103100,1130731380,5900,5880,5900,5880,205
|
|
20230628,103000,1129522140,5900,5890,5900,5870,530
|
|
20230628,102900,1126408870,5860,5890,5890,5860,1703
|
|
20230628,102800,1116415430,5900,5900,5900,5890,443
|
|
20230628,102700,1113801740,5900,5900,5910,5880,1027
|
|
20230628,102600,1107758560,5890,5900,5900,5890,169
|
|
20230628,102500,1106762950,5900,5910,5910,5900,650
|
|
20230628,102400,1102925950,5900,5910,5910,5900,101
|
|
20230628,102300,1102330040,5900,5890,5900,5890,245
|
|
20230628,102200,1100885580,5900,5900,5910,5860,2667
|
|
20230628,102100,1085171990,5910,5900,5910,5900,1233
|
|
20230628,102000,1077897240,5910,5910,5910,5870,387
|
|
20230628,101900,1075617230,5900,5900,5900,5880,2995
|
|
20230628,101800,1057994770,5900,5900,5900,5880,1823
|
|
20230628,101700,1047244380,5900,5900,5900,5900,42
|
|
20230628,101600,1046996580,5910,5890,5910,5890,1025
|
|
20230628,101500,1040954180,5890,5900,5910,5890,2278
|
|
20230628,101400,1027532880,5900,5910,5910,5900,474
|
|
20230628,101300,1024734950,5910,5920,5920,5900,236
|
|
20230628,101200,1023340200,5910,5900,5910,5890,789
|
|
20230628,101100,1018681520,5890,5900,5900,5890,1327
|
|
20230628,101000,1010856220,5900,5890,5900,5890,410
|
|
20230628,100900,1008439780,5890,5880,5890,5880,216
|
|
20230628,100800,1007167760,5880,5900,5900,5880,438
|
|
20230628,100700,1004586280,5900,5900,5900,5890,439
|
|
20230628,100600,1001997750,5890,5910,5910,5880,2713
|
|
20230628,100500,986002990,5920,5910,5920,5910,493
|
|
20230628,100400,983085950,5920,5920,5930,5910,5515
|
|
20230628,100300,950434900,5930,5880,5930,5880,7250
|
|
20230628,100200,907619360,5880,5870,5880,5870,4517
|
|
20230628,100100,881102550,5870,5870,5870,5870,595
|
|
20230628,100000,877609900,5870,5870,5870,5870,2
|
|
20230628,095900,877598160,5860,5860,5860,5860,200
|
|
20230628,095800,876426160,5860,5860,5860,5860,1800
|
|
20230628,095700,865878160,5860,5860,5860,5860,10
|
|
20230628,095600,865819560,5860,5870,5870,5860,215
|
|
20230628,095500,864559160,5860,5870,5870,5860,1319
|
|
20230628,095400,856817630,5870,5870,5880,5870,2838
|
|
20230628,095300,840141290,5880,5870,5880,5870,3534
|
|
20230628,095200,819384610,5870,5860,5870,5860,52
|
|
20230628,095100,819079880,5860,5860,5870,5860,1209
|
|
20230628,095000,811995080,5860,5870,5870,5860,111
|
|
20230628,094900,811344520,5860,5850,5880,5850,11458
|
|
20230628,094800,744147700,5840,5830,5840,5830,1922
|
|
20230628,094700,732929390,5830,5830,5830,5830,455
|
|
20230628,094600,730276740,5840,5830,5840,5820,799
|
|
20230628,094500,725620030,5840,5840,5840,5840,503
|
|
20230628,094400,722682510,5840,5860,5860,5840,564
|
|
20230628,094300,719384520,5870,5840,5880,5830,1890
|
|
20230628,094200,708318460,5830,5830,5830,5830,5
|
|
20230628,094100,708289310,5820,5860,5870,5820,8052
|
|
20230628,094000,661302020,5860,5870,5870,5860,1432
|
|
20230628,093900,652905490,5860,5870,5880,5860,779
|
|
20230628,093800,648335630,5880,5870,5890,5870,2101
|
|
20230628,093700,635976110,5860,5870,5870,5850,2809
|
|
20230628,093600,619498690,5870,5880,5880,5870,4747
|
|
20230628,093500,591589510,5870,5870,5890,5870,7509
|
|
20230628,093400,547417700,5870,5870,5870,5860,3345
|
|
20230628,093300,527782960,5870,5870,5880,5840,1726
|
|
20230628,093200,517663020,5870,5870,5880,5870,3549
|
|
20230628,093100,496826910,5870,5870,5890,5830,2676
|
|
20230628,093000,481119340,5870,5840,5880,5830,23388
|
|
20230628,092900,344027460,5830,5840,5840,5830,1628
|
|
20230628,092800,334536160,5840,5830,5850,5820,3332
|
|
20230628,092700,315082330,5840,5840,5850,5830,3292
|
|
20230628,092600,295854920,5840,5800,5840,5790,8828
|
|
20230628,092500,244517250,5800,5770,5800,5770,2130
|
|
20230628,092400,232194080,5770,5770,5770,5770,521
|
|
20230628,092300,229187910,5770,5770,5780,5770,1672
|
|
20230628,092200,219539400,5770,5770,5770,5760,1114
|
|
20230628,092100,213111720,5770,5770,5780,5770,189
|
|
20230628,092000,212020600,5770,5750,5780,5740,21996
|
|
20230628,091900,85468020,5750,5750,5750,5750,803
|
|
20230628,091800,80850770,5750,5760,5760,5750,9
|
|
20230628,091700,80799010,5750,5760,5760,5750,107
|
|
20230628,091600,80183750,5760,5770,5770,5760,403
|
|
20230628,091500,77861450,5770,5760,5770,5760,4051
|
|
20230628,091400,54493190,5750,5750,5750,5750,310
|
|
20230628,091300,52710690,5750,5740,5750,5740,1823
|
|
20230628,091200,42246650,5740,5740,5740,5740,0
|
|
20230628,091100,42246650,5740,5760,5760,5740,1547
|
|
20230628,091000,33361110,5770,5770,5770,5760,695
|
|
20230628,090900,29355210,5770,5770,5770,5770,50
|
|
20230628,090800,29066710,5770,5770,5770,5770,111
|
|
20230628,090700,28426240,5760,5760,5770,5760,122
|
|
20230628,090600,27723410,5760,5730,5760,5730,118
|
|
20230628,090500,27047210,5730,5730,5750,5730,758
|
|
20230628,090400,22701870,5740,5780,5780,5740,116
|
|
20230628,090300,22032850,5750,5750,5790,5750,1290
|
|
20230628,090200,14612170,5750,5750,5760,5740,495
|
|
20230628,090100,11764870,5760,5770,5770,5760,14
|
|
20230628,090000,11684220,5790,5790,5790,5790,2018
|