623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,191900,3104830510,12140,12140,12140,12140,0
|
|
20230628,191800,3104830510,12140,12140,12140,12140,0
|
|
20230628,191700,3104830510,12140,12140,12140,12140,0
|
|
20230628,191600,3104830510,12140,12140,12140,12140,0
|
|
20230628,191500,3104830510,12140,12140,12140,12140,0
|
|
20230628,191400,3104830510,12140,12140,12140,12140,0
|
|
20230628,191300,3104830510,12140,12140,12140,12140,0
|
|
20230628,191200,3104830510,12140,12140,12140,12140,0
|
|
20230628,191100,3104830510,12140,12140,12140,12140,0
|
|
20230628,191000,3104830510,12140,12140,12140,12140,0
|
|
20230628,190900,3104830510,12140,12140,12140,12140,0
|
|
20230628,190800,3104830510,12140,12140,12140,12140,0
|
|
20230628,190700,3104830510,12140,12140,12140,12140,0
|
|
20230628,190600,3104830510,12140,12140,12140,12140,0
|
|
20230628,190500,3104830510,12140,12140,12140,12140,0
|
|
20230628,190400,3104830510,12140,12140,12140,12140,0
|
|
20230628,190300,3104830510,12140,12140,12140,12140,0
|
|
20230628,190200,3104830510,12140,12140,12140,12140,0
|
|
20230628,190100,3104830510,12140,12140,12140,12140,0
|
|
20230628,190000,3104830510,12140,12140,12140,12140,0
|
|
20230628,185900,3104830510,12140,12140,12140,12140,0
|
|
20230628,185800,3104830510,12140,12140,12140,12140,0
|
|
20230628,185700,3104830510,12140,12140,12140,12140,0
|
|
20230628,185600,3104830510,12140,12140,12140,12140,0
|
|
20230628,185500,3104830510,12140,12140,12140,12140,0
|
|
20230628,185400,3104830510,12140,12140,12140,12140,0
|
|
20230628,185300,3104830510,12140,12140,12140,12140,0
|
|
20230628,185200,3104830510,12140,12140,12140,12140,0
|
|
20230628,185100,3104830510,12140,12140,12140,12140,0
|
|
20230628,185000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,184900,3104830510,12140,12140,12140,12140,0
|
|
20230628,184800,3104830510,12140,12140,12140,12140,0
|
|
20230628,184700,3104830510,12140,12140,12140,12140,0
|
|
20230628,184600,3104830510,12140,12140,12140,12140,0
|
|
20230628,184500,3104830510,12140,12140,12140,12140,0
|
|
20230628,184400,3104830510,12140,12140,12140,12140,0
|
|
20230628,184300,3104830510,12140,12140,12140,12140,0
|
|
20230628,184200,3104830510,12140,12140,12140,12140,0
|
|
20230628,184100,3104830510,12140,12140,12140,12140,0
|
|
20230628,184000,3104830510,12140,12140,12140,12140,0
|
|
20230628,183900,3104830510,12140,12140,12140,12140,0
|
|
20230628,183800,3104830510,12140,12140,12140,12140,0
|
|
20230628,183700,3104830510,12140,12140,12140,12140,0
|
|
20230628,183600,3104830510,12140,12140,12140,12140,0
|
|
20230628,183500,3104830510,12140,12140,12140,12140,0
|
|
20230628,183400,3104830510,12140,12140,12140,12140,0
|
|
20230628,183300,3104830510,12140,12140,12140,12140,0
|
|
20230628,183200,3104830510,12140,12140,12140,12140,0
|
|
20230628,183100,3104830510,12140,12140,12140,12140,0
|
|
20230628,183000,3104830510,12140,12140,12140,12140,0
|
|
20230628,182900,3104830510,12140,12140,12140,12140,0
|
|
20230628,182800,3104830510,12140,12140,12140,12140,0
|
|
20230628,182700,3104830510,12140,12140,12140,12140,0
|
|
20230628,182600,3104830510,12140,12140,12140,12140,0
|
|
20230628,182500,3104830510,12140,12140,12140,12140,0
|
|
20230628,182400,3104830510,12140,12140,12140,12140,0
|
|
20230628,182300,3104830510,12140,12140,12140,12140,0
|
|
20230628,182200,3104830510,12140,12140,12140,12140,0
|
|
20230628,182100,3104830510,12140,12140,12140,12140,0
|
|
20230628,182000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,181900,3104830510,12140,12140,12140,12140,0
|
|
20230628,181800,3104830510,12140,12140,12140,12140,0
|
|
20230628,181700,3104830510,12140,12140,12140,12140,0
|
|
20230628,181600,3104830510,12140,12140,12140,12140,0
|
|
20230628,181500,3104830510,12140,12140,12140,12140,0
|
|
20230628,181400,3104830510,12140,12140,12140,12140,0
|
|
20230628,181300,3104830510,12140,12140,12140,12140,0
|
|
20230628,181200,3104830510,12140,12140,12140,12140,0
|
|
20230628,181100,3104830510,12140,12140,12140,12140,0
|
|
20230628,181000,3104830510,12140,12140,12140,12140,0
|
|
20230628,180900,3104830510,12140,12140,12140,12140,0
|
|
20230628,180800,3104830510,12140,12140,12140,12140,0
|
|
20230628,180700,3104830510,12140,12140,12140,12140,0
|
|
20230628,180600,3104830510,12140,12140,12140,12140,0
|
|
20230628,180500,3104830510,12140,12140,12140,12140,0
|
|
20230628,180400,3104830510,12140,12140,12140,12140,0
|
|
20230628,180300,3104830510,12140,12140,12140,12140,0
|
|
20230628,180200,3104830510,12140,12140,12140,12140,0
|
|
20230628,180100,3104830510,12140,12140,12140,12140,0
|
|
20230628,180000,3104830510,12140,12140,12140,12140,0
|
|
20230628,175900,3104830510,12140,12140,12140,12140,0
|
|
20230628,175800,3104830510,12140,12140,12140,12140,0
|
|
20230628,175700,3104830510,12140,12140,12140,12140,0
|
|
20230628,175600,3104830510,12140,12140,12140,12140,0
|
|
20230628,175500,3104830510,12140,12140,12140,12140,0
|
|
20230628,175400,3104830510,12140,12140,12140,12140,0
|
|
20230628,175300,3104830510,12140,12140,12140,12140,0
|
|
20230628,175200,3104830510,12140,12140,12140,12140,0
|
|
20230628,175100,3104830510,12140,12140,12140,12140,0
|
|
20230628,175000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,174900,3104830510,12140,12140,12140,12140,0
|
|
20230628,174800,3104830510,12140,12140,12140,12140,0
|
|
20230628,174700,3104830510,12140,12140,12140,12140,0
|
|
20230628,174600,3104830510,12140,12140,12140,12140,0
|
|
20230628,174500,3104830510,12140,12140,12140,12140,0
|
|
20230628,174400,3104830510,12140,12140,12140,12140,0
|
|
20230628,174300,3104830510,12140,12140,12140,12140,0
|
|
20230628,174200,3104830510,12140,12140,12140,12140,0
|
|
20230628,174100,3104830510,12140,12140,12140,12140,0
|
|
20230628,174000,3104830510,12140,12140,12140,12140,0
|
|
20230628,173900,3104830510,12140,12140,12140,12140,0
|
|
20230628,173800,3104830510,12140,12140,12140,12140,0
|
|
20230628,173700,3104830510,12140,12140,12140,12140,0
|
|
20230628,173600,3104830510,12140,12140,12140,12140,0
|
|
20230628,173500,3104830510,12140,12140,12140,12140,0
|
|
20230628,173400,3104830510,12140,12140,12140,12140,0
|
|
20230628,173300,3104830510,12140,12140,12140,12140,0
|
|
20230628,173200,3104830510,12140,12140,12140,12140,0
|
|
20230628,173100,3104830510,12140,12140,12140,12140,0
|
|
20230628,173000,3104830510,12140,12140,12140,12140,0
|
|
20230628,172900,3104830510,12140,12140,12140,12140,0
|
|
20230628,172800,3104830510,12140,12140,12140,12140,0
|
|
20230628,172700,3104830510,12140,12140,12140,12140,0
|
|
20230628,172600,3104830510,12140,12140,12140,12140,0
|
|
20230628,172500,3104830510,12140,12140,12140,12140,0
|
|
20230628,172400,3104830510,12140,12140,12140,12140,0
|
|
20230628,172300,3104830510,12140,12140,12140,12140,0
|
|
20230628,172200,3104830510,12140,12140,12140,12140,0
|
|
20230628,172100,3104830510,12140,12140,12140,12140,0
|
|
20230628,172000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,171900,3104830510,12140,12140,12140,12140,0
|
|
20230628,171800,3104830510,12140,12140,12140,12140,0
|
|
20230628,171700,3104830510,12140,12140,12140,12140,0
|
|
20230628,171600,3104830510,12140,12140,12140,12140,0
|
|
20230628,171500,3104830510,12140,12140,12140,12140,0
|
|
20230628,171400,3104830510,12140,12140,12140,12140,0
|
|
20230628,171300,3104830510,12140,12140,12140,12140,0
|
|
20230628,171200,3104830510,12140,12140,12140,12140,0
|
|
20230628,171100,3104830510,12140,12140,12140,12140,0
|
|
20230628,171000,3104830510,12140,12140,12140,12140,0
|
|
20230628,170900,3104830510,12140,12140,12140,12140,0
|
|
20230628,170800,3104830510,12140,12140,12140,12140,0
|
|
20230628,170700,3104830510,12140,12140,12140,12140,0
|
|
20230628,170600,3104830510,12140,12140,12140,12140,0
|
|
20230628,170500,3104830510,12140,12140,12140,12140,0
|
|
20230628,170400,3104830510,12140,12140,12140,12140,0
|
|
20230628,170300,3104830510,12140,12140,12140,12140,0
|
|
20230628,170200,3104830510,12140,12140,12140,12140,0
|
|
20230628,170100,3104830510,12140,12140,12140,12140,0
|
|
20230628,170000,3104830510,12140,12140,12140,12140,0
|
|
20230628,165900,3104830510,12140,12140,12140,12140,0
|
|
20230628,165800,3104830510,12140,12140,12140,12140,0
|
|
20230628,165700,3104830510,12140,12140,12140,12140,0
|
|
20230628,165600,3104830510,12140,12140,12140,12140,0
|
|
20230628,165500,3104830510,12140,12140,12140,12140,0
|
|
20230628,165400,3104830510,12140,12140,12140,12140,0
|
|
20230628,165300,3104830510,12140,12140,12140,12140,0
|
|
20230628,165200,3104830510,12140,12140,12140,12140,0
|
|
20230628,165100,3104830510,12140,12140,12140,12140,0
|
|
20230628,165000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,164900,3104830510,12140,12140,12140,12140,0
|
|
20230628,164800,3104830510,12140,12140,12140,12140,0
|
|
20230628,164700,3104830510,12140,12140,12140,12140,0
|
|
20230628,164600,3104830510,12140,12140,12140,12140,0
|
|
20230628,164500,3104830510,12140,12140,12140,12140,0
|
|
20230628,164400,3104830510,12140,12140,12140,12140,0
|
|
20230628,164300,3104830510,12140,12140,12140,12140,0
|
|
20230628,164200,3104830510,12140,12140,12140,12140,0
|
|
20230628,164100,3104830510,12140,12140,12140,12140,0
|
|
20230628,164000,3104830510,12140,12140,12140,12140,0
|
|
20230628,163900,3104830510,12140,12140,12140,12140,0
|
|
20230628,163800,3104830510,12140,12140,12140,12140,0
|
|
20230628,163700,3104830510,12140,12140,12140,12140,0
|
|
20230628,163600,3104830510,12140,12140,12140,12140,0
|
|
20230628,163500,3104830510,12140,12140,12140,12140,0
|
|
20230628,163400,3104830510,12140,12140,12140,12140,0
|
|
20230628,163300,3104830510,12140,12140,12140,12140,0
|
|
20230628,163200,3104830510,12140,12140,12140,12140,0
|
|
20230628,163100,3104830510,12140,12140,12140,12140,0
|
|
20230628,163000,3104830510,12140,12140,12140,12140,0
|
|
20230628,162900,3104830510,12140,12140,12140,12140,0
|
|
20230628,162800,3104830510,12140,12140,12140,12140,0
|
|
20230628,162700,3104830510,12140,12140,12140,12140,0
|
|
20230628,162600,3104830510,12140,12140,12140,12140,0
|
|
20230628,162500,3104830510,12140,12140,12140,12140,0
|
|
20230628,162400,3104830510,12140,12140,12140,12140,0
|
|
20230628,162300,3104830510,12140,12140,12140,12140,0
|
|
20230628,162200,3104830510,12140,12140,12140,12140,0
|
|
20230628,162100,3104830510,12140,12140,12140,12140,0
|
|
20230628,162000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,161900,3104830510,12140,12140,12140,12140,0
|
|
20230628,161800,3104830510,12140,12140,12140,12140,0
|
|
20230628,161700,3104830510,12140,12140,12140,12140,0
|
|
20230628,161600,3104830510,12140,12140,12140,12140,0
|
|
20230628,161500,3104830510,12140,12140,12140,12140,0
|
|
20230628,161400,3104830510,12140,12140,12140,12140,0
|
|
20230628,161300,3104830510,12140,12140,12140,12140,0
|
|
20230628,161200,3104830510,12140,12140,12140,12140,0
|
|
20230628,161100,3104830510,12140,12140,12140,12140,0
|
|
20230628,161000,3104830510,12140,12140,12140,12140,0
|
|
20230628,160900,3104830510,12140,12140,12140,12140,0
|
|
20230628,160800,3104830510,12140,12140,12140,12140,0
|
|
20230628,160700,3104830510,12140,12140,12140,12140,0
|
|
20230628,160600,3104830510,12140,12140,12140,12140,0
|
|
20230628,160500,3104830510,12140,12140,12140,12140,0
|
|
20230628,160400,3104830510,12140,12140,12140,12140,0
|
|
20230628,160300,3104830510,12140,12140,12140,12140,0
|
|
20230628,160200,3104830510,12140,12140,12140,12140,0
|
|
20230628,160100,3104830510,12140,12140,12140,12140,0
|
|
20230628,160000,3104830510,12140,12140,12140,12140,0
|
|
20230628,155900,3104830510,12140,12140,12140,12140,0
|
|
20230628,155800,3104830510,12140,12140,12140,12140,0
|
|
20230628,155700,3104830510,12140,12140,12140,12140,0
|
|
20230628,155600,3104830510,12140,12140,12140,12140,0
|
|
20230628,155500,3104830510,12140,12140,12140,12140,0
|
|
20230628,155400,3104830510,12140,12140,12140,12140,0
|
|
20230628,155300,3104830510,12140,12140,12140,12140,0
|
|
20230628,155200,3104830510,12140,12140,12140,12140,0
|
|
20230628,155100,3104830510,12140,12140,12140,12140,0
|
|
20230628,155000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,154900,3104830510,12140,12140,12140,12140,0
|
|
20230628,154800,3104830510,12140,12140,12140,12140,0
|
|
20230628,154700,3104830510,12140,12140,12140,12140,0
|
|
20230628,154600,3104830510,12140,12140,12140,12140,0
|
|
20230628,154500,3104830510,12140,12140,12140,12140,0
|
|
20230628,154400,3104830510,12140,12140,12140,12140,0
|
|
20230628,154300,3104830510,12140,12140,12140,12140,0
|
|
20230628,154200,3104830510,12140,12140,12140,12140,0
|
|
20230628,154100,3104830510,12140,12140,12140,12140,0
|
|
20230628,154000,3104830510,12140,12140,12140,12140,0
|
|
20230628,153900,3104830510,12140,12140,12140,12140,0
|
|
20230628,153800,3104830510,12140,12140,12140,12140,0
|
|
20230628,153700,3104830510,12140,12140,12140,12140,0
|
|
20230628,153600,3104830510,12140,12140,12140,12140,0
|
|
20230628,153500,3104830510,12140,12140,12140,12140,0
|
|
20230628,153400,3104830510,12140,12140,12140,12140,0
|
|
20230628,153300,3104830510,12140,12140,12140,12140,0
|
|
20230628,153200,3104830510,12140,12140,12140,12140,0
|
|
20230628,153100,3104830510,12140,12140,12140,12140,0
|
|
20230628,153000,3104830510,12140,12140,12140,12140,4443
|
|
20230628,152900,3050892490,12140,12140,12140,12140,0
|
|
20230628,152800,3050892490,12140,12140,12140,12140,0
|
|
20230628,152700,3050892490,12140,12140,12140,12140,0
|
|
20230628,152600,3050892490,12140,12140,12140,12140,0
|
|
20230628,152500,3050892490,12140,12140,12140,12140,0
|
|
20230628,152400,3050892490,12140,12140,12140,12140,0
|
|
20230628,152300,3050892490,12140,12140,12140,12140,0
|
|
20230628,152200,3050892490,12140,12140,12140,12140,0
|
|
20230628,152100,3050892490,12140,12140,12140,12140,0
|
|
20230628,152000,3050892490,12140,12140,12140,12140,0
|
|
20230628,151900,3050892490,12140,12150,12150,12140,122
|
|
20230628,151800,3049410900,12120,12130,12130,12110,828
|
|
20230628,151700,3039376130,12150,12110,12150,12110,1039
|
|
20230628,151600,3026777670,12140,12150,12150,12110,313
|
|
20230628,151500,3022984200,12120,12120,12120,12120,840
|
|
20230628,151400,3012803400,12120,12120,12120,12120,95
|
|
20230628,151300,3011652000,12120,12160,12160,12120,39
|
|
20230628,151200,3011178010,12150,12150,12160,12110,3049
|
|
20230628,151100,2974177950,12150,12160,12160,12150,477
|
|
20230628,151000,2968382380,12150,12170,12170,12150,185
|
|
20230628,150900,2966131180,12170,12170,12170,12160,178
|
|
20230628,150800,2963965870,12170,12160,12180,12160,1373
|
|
20230628,150700,2947258470,12160,12160,12160,12150,425
|
|
20230628,150600,2942090990,12150,12160,12170,12150,318
|
|
20230628,150500,2938226020,12150,12160,12170,12150,845
|
|
20230628,150400,2927949010,12160,12160,12170,12160,126
|
|
20230628,150300,2926416810,12160,12140,12160,12140,603
|
|
20230628,150200,2919086330,12130,12170,12170,12120,1792
|
|
20230628,150100,2897320830,12180,12200,12200,12170,5459
|
|
20230628,150000,2830731710,12200,12210,12210,12200,1768
|
|
20230628,145900,2809151530,12210,12220,12250,12210,804
|
|
20230628,145800,2799321150,12220,12230,12230,12210,3556
|
|
20230628,145700,2755898600,12230,12230,12230,12230,11
|
|
20230628,145600,2755764070,12230,12240,12250,12230,203
|
|
20230628,145500,2753279100,12240,12250,12250,12220,3042
|
|
20230628,145400,2716079260,12250,12260,12260,12250,206
|
|
20230628,145300,2713554130,12260,12250,12260,12250,50
|
|
20230628,145200,2712941330,12260,12250,12260,12250,235
|
|
20230628,145100,2710061170,12270,12250,12270,12250,306
|
|
20230628,145000,2706311140,12260,12250,12290,12250,201
|
|
20230628,144900,2703846720,12240,12240,12240,12240,1013
|
|
20230628,144800,2691447600,12240,12230,12240,12230,103
|
|
20230628,144700,2690187860,12240,12240,12240,12240,356
|
|
20230628,144600,2685830420,12240,12250,12250,12240,112
|
|
20230628,144500,2684459330,12250,12250,12250,12240,265
|
|
20230628,144400,2681214080,12250,12250,12250,12250,14
|
|
20230628,144300,2681042580,12270,12270,12270,12270,0
|
|
20230628,144200,2681042580,12270,12270,12270,12270,0
|
|
20230628,144100,2681042580,12270,12270,12270,12250,886
|
|
20230628,144000,2670175230,12270,12270,12270,12270,382
|
|
20230628,143900,2665488090,12270,12270,12270,12270,21
|
|
20230628,143800,2665230420,12270,12260,12270,12260,221
|
|
20230628,143700,2662520850,12250,12260,12260,12250,130
|
|
20230628,143600,2660928050,12260,12260,12260,12260,113
|
|
20230628,143500,2659542670,12250,12240,12250,12240,244
|
|
20230628,143400,2656554210,12240,12250,12250,12240,1019
|
|
20230628,143300,2644077650,12250,12250,12250,12250,0
|
|
20230628,143200,2644077650,12250,12250,12250,12250,277
|
|
20230628,143100,2640684400,12260,12260,12260,12260,6
|
|
20230628,143000,2640610840,12250,12260,12260,12250,146
|
|
20230628,142900,2638821940,12250,12250,12250,12250,128
|
|
20230628,142800,2637253940,12250,12230,12250,12230,1387
|
|
20230628,142700,2620289410,12230,12230,12230,12220,106
|
|
20230628,142600,2618993990,12230,12230,12230,12230,260
|
|
20230628,142500,2615814190,12230,12230,12230,12230,0
|
|
20230628,142400,2615814190,12230,12230,12230,12230,0
|
|
20230628,142300,2615814190,12230,12230,12230,12230,261
|
|
20230628,142200,2612622160,12230,12230,12230,12230,50
|
|
20230628,142100,2612010660,12230,12230,12230,12230,116
|
|
20230628,142000,2610591980,12230,12230,12230,12230,167
|
|
20230628,141900,2608549570,12230,12230,12230,12230,0
|
|
20230628,141800,2608549570,12230,12230,12230,12230,0
|
|
20230628,141700,2608549570,12230,12230,12230,12230,433
|
|
20230628,141600,2603253980,12220,12220,12220,12220,84
|
|
20230628,141500,2602227500,12230,12230,12230,12230,27
|
|
20230628,141400,2601897290,12230,12220,12230,12220,983
|
|
20230628,141300,2589875300,12230,12220,12230,12220,85
|
|
20230628,141200,2588836590,12220,12220,12220,12220,575
|
|
20230628,141100,2581810090,12230,12230,12230,12230,110
|
|
20230628,141000,2580464790,12230,12230,12230,12230,331
|
|
20230628,140900,2576416660,12220,12220,12220,12220,176
|
|
20230628,140800,2574265940,12220,12220,12220,12220,0
|
|
20230628,140700,2574265940,12220,12220,12220,12220,310
|
|
20230628,140600,2570477740,12220,12220,12220,12220,159
|
|
20230628,140500,2568534760,12230,12230,12230,12230,11
|
|
20230628,140400,2568400230,12230,12230,12230,12230,24
|
|
20230628,140300,2568106710,12230,12230,12230,12220,53
|
|
20230628,140200,2567458940,12220,12230,12230,12220,2990
|
|
20230628,140100,2530892800,12220,12220,12220,12220,0
|
|
20230628,140000,2530892800,12220,12220,12220,12220,75
|
|
20230628,135900,2529976300,12220,12220,12220,12220,135
|
|
20230628,135800,2528326600,12220,12220,12220,12220,155
|
|
20230628,135700,2526432500,12230,12230,12230,12230,127
|
|
20230628,135600,2524879290,12230,12230,12230,12230,1
|
|
20230628,135500,2524867060,12230,12230,12230,12230,124
|
|
20230628,135400,2523350540,12230,12230,12230,12230,75
|
|
20230628,135300,2522433290,12230,12230,12230,12230,0
|
|
20230628,135200,2522433290,12230,12230,12230,12230,75
|
|
20230628,135100,2521516040,12230,12230,12230,12230,81
|
|
20230628,135000,2520525410,12240,12240,12240,12240,1
|
|
20230628,134900,2520513170,12230,12230,12230,12230,125
|
|
20230628,134800,2518984420,12230,12230,12230,12230,130
|
|
20230628,134700,2517394520,12230,12240,12240,12230,300
|
|
20230628,134600,2513725320,12240,12240,12240,12230,115
|
|
20230628,134500,2512318470,12240,12240,12240,12240,20
|
|
20230628,134400,2512073670,12230,12230,12240,12230,119
|
|
20230628,134300,2510618100,12230,12230,12230,12230,75
|
|
20230628,134200,2509700850,12230,12230,12230,12230,58
|
|
20230628,134100,2508991510,12230,12230,12230,12230,88
|
|
20230628,134000,2507915270,12240,12240,12240,12240,106
|
|
20230628,133900,2506617830,12230,12230,12230,12230,546
|
|
20230628,133800,2499940250,12230,12230,12230,12230,814
|
|
20230628,133700,2489985030,12220,12220,12220,12220,579
|
|
20230628,133600,2482909650,12220,12220,12220,12220,688
|
|
20230628,133500,2474502290,12230,12230,12230,12220,1219
|
|
20230628,133400,2459593940,12220,12230,12230,12220,478
|
|
20230628,133300,2453748950,12220,12240,12240,12220,2300
|
|
20230628,133200,2425629890,12250,12250,12250,12250,3
|
|
20230628,133100,2425593140,12240,12240,12240,12240,75
|
|
20230628,133000,2424675140,12240,12250,12250,12240,105
|
|
20230628,132900,2423389740,12250,12250,12250,12250,2
|
|
20230628,132800,2423365240,12260,12260,12260,12260,10
|
|
20230628,132700,2423242640,12270,12270,12270,12270,0
|
|
20230628,132600,2423242640,12270,12240,12270,12240,11
|
|
20230628,132500,2423107940,12240,12240,12240,12240,1297
|
|
20230628,132400,2407232660,12240,12240,12240,12240,340
|
|
20230628,132300,2403071060,12230,12230,12240,12230,174
|
|
20230628,132200,2400943030,12240,12240,12240,12240,100
|
|
20230628,132100,2399719030,12230,12230,12230,12230,300
|
|
20230628,132000,2396050030,12230,12240,12240,12230,280
|
|
20230628,131900,2392624630,12230,12250,12250,12230,3610
|
|
20230628,131800,2348425570,12250,12270,12270,12250,2208
|
|
20230628,131700,2321347210,12270,12270,12270,12270,85
|
|
20230628,131600,2320304260,12270,12270,12270,12270,261
|
|
20230628,131500,2317101790,12270,12270,12270,12270,4
|
|
20230628,131400,2317052710,12270,12280,12280,12270,118
|
|
20230628,131300,2315604570,12270,12270,12270,12270,0
|
|
20230628,131200,2315604570,12270,12270,12280,12270,293
|
|
20230628,131100,2312008730,12270,12280,12280,12270,85
|
|
20230628,131000,2310965680,12280,12280,12280,12270,827
|
|
20230628,130900,2300811120,12270,12280,12280,12270,72
|
|
20230628,130800,2299927160,12280,12280,12280,12280,78
|
|
20230628,130700,2298969320,12280,12280,12280,12280,95
|
|
20230628,130600,2297802720,12280,12280,12280,12280,0
|
|
20230628,130500,2297802720,12280,12280,12280,12280,170
|
|
20230628,130400,2295715120,12280,12280,12280,12280,80
|
|
20230628,130300,2294732720,12280,12280,12280,12280,206
|
|
20230628,130200,2292203040,12280,12280,12280,12280,0
|
|
20230628,130100,2292203040,12280,12280,12280,12280,0
|
|
20230628,130000,2292203040,12280,12270,12280,12270,1317
|
|
20230628,125900,2276031030,12270,12270,12270,12270,90
|
|
20230628,125800,2274926730,12270,12280,12280,12270,440
|
|
20230628,125700,2269525630,12280,12280,12280,12270,489
|
|
20230628,125600,2263521460,12280,12280,12280,12280,100
|
|
20230628,125500,2262293460,12270,12270,12270,12270,82
|
|
20230628,125400,2261287320,12270,12270,12270,12270,75
|
|
20230628,125300,2260367070,12270,12270,12270,12270,728
|
|
20230628,125200,2251434510,12270,12270,12270,12270,15
|
|
20230628,125100,2251250460,12270,12270,12270,12270,216
|
|
20230628,125000,2248600140,12270,12280,12280,12270,481
|
|
20230628,124900,2242694740,12290,12290,12290,12290,3644
|
|
20230628,124800,2197909980,12290,12290,12300,12290,887
|
|
20230628,124700,2187008610,12300,12300,12300,12300,40
|
|
20230628,124600,2186516610,12300,12300,12300,12300,457
|
|
20230628,124500,2180895510,12300,12300,12300,12300,248
|
|
20230628,124400,2177845110,12300,12300,12300,12300,544
|
|
20230628,124300,2171153910,12300,12300,12300,12300,200
|
|
20230628,124200,2168693910,12300,12310,12310,12300,166
|
|
20230628,124100,2166651200,12300,12300,12300,12300,213
|
|
20230628,124000,2164031300,12300,12300,12300,12300,75
|
|
20230628,123900,2163108800,12300,12300,12300,12300,0
|
|
20230628,123800,2163108800,12300,12300,12300,12300,377
|
|
20230628,123700,2158471700,12300,12310,12310,12300,2727
|
|
20230628,123600,2124928850,12310,12310,12310,12310,1972
|
|
20230628,123500,2100653530,12310,12310,12310,12310,10
|
|
20230628,123400,2100530430,12310,12310,12310,12300,1518
|
|
20230628,123300,2081844600,12310,12310,12310,12310,120
|
|
20230628,123200,2080367400,12320,12320,12320,12320,0
|
|
20230628,123100,2080367400,12320,12320,12320,12310,1637
|
|
20230628,123000,2060205250,12320,12320,12320,12320,93
|
|
20230628,122900,2059059490,12320,12320,12320,12320,3
|
|
20230628,122800,2059022530,12320,12320,12320,12320,530
|
|
20230628,122700,2052492930,12320,12330,12330,12320,2070
|
|
20230628,122600,2026970430,12340,12340,12340,12340,1247
|
|
20230628,122500,2011582450,12340,12340,12340,12340,175
|
|
20230628,122400,2009422950,12350,12350,12350,12350,150
|
|
20230628,122300,2007570450,12350,12350,12360,12350,972
|
|
20230628,122200,1995566160,12350,12350,12360,12350,179
|
|
20230628,122100,1993355470,12350,12360,12360,12350,209
|
|
20230628,122000,1990774230,12350,12350,12350,12350,106
|
|
20230628,121900,1989465130,12360,12370,12370,12360,1304
|
|
20230628,121800,1973346690,12360,12370,12370,12360,147
|
|
20230628,121700,1971529360,12370,12370,12370,12370,0
|
|
20230628,121600,1971529360,12370,12380,12380,12370,60
|
|
20230628,121500,1970787060,12390,12390,12390,12390,1
|
|
20230628,121400,1970774670,12380,12360,12380,12360,241
|
|
20230628,121300,1967792830,12370,12370,12370,12370,0
|
|
20230628,121200,1967792830,12370,12380,12380,12370,163
|
|
20230628,121100,1965775520,12380,12370,12380,12370,830
|
|
20230628,121000,1955508410,12370,12370,12370,12370,0
|
|
20230628,120900,1955508410,12370,12370,12370,12370,100
|
|
20230628,120800,1954271410,12380,12380,12380,12380,3
|
|
20230628,120700,1954234270,12380,12380,12380,12380,77
|
|
20230628,120600,1953281010,12380,12380,12380,12380,150
|
|
20230628,120500,1951424010,12370,12370,12370,12370,175
|
|
20230628,120400,1949259260,12380,12380,12380,12380,132
|
|
20230628,120300,1947625100,12370,12370,12370,12370,0
|
|
20230628,120200,1947625100,12370,12370,12370,12370,176
|
|
20230628,120100,1945447980,12370,12370,12370,12370,0
|
|
20230628,120000,1945447980,12370,12370,12370,12370,834
|
|
20230628,115900,1935131400,12360,12360,12360,12360,75
|
|
20230628,115800,1934204400,12360,12360,12360,12360,255
|
|
20230628,115700,1931052600,12360,12360,12360,12360,0
|
|
20230628,115600,1931052600,12360,12360,12360,12360,75
|
|
20230628,115500,1930125600,12370,12360,12370,12360,103
|
|
20230628,115400,1928852380,12360,12370,12370,12360,102
|
|
20230628,115300,1927591230,12360,12370,12370,12360,97
|
|
20230628,115200,1926392090,12370,12370,12370,12370,20
|
|
20230628,115100,1926144690,12360,12360,12370,12360,191
|
|
20230628,115000,1923783720,12370,12370,12370,12360,446
|
|
20230628,114900,1918267800,12370,12370,12370,12370,0
|
|
20230628,114800,1918267800,12370,12380,12380,12370,618
|
|
20230628,114700,1910622830,12390,12390,12390,12390,0
|
|
20230628,114600,1910622830,12390,12390,12390,12390,4
|
|
20230628,114500,1910573270,12380,12390,12390,12380,198
|
|
20230628,114400,1908121110,12390,12390,12400,12390,118
|
|
20230628,114300,1906658250,12390,12390,12390,12390,1
|
|
20230628,114200,1906645860,12390,12390,12390,12380,85
|
|
20230628,114100,1905593460,12390,12380,12390,12380,661
|
|
20230628,114000,1897406750,12390,12390,12390,12390,0
|
|
20230628,113900,1897406750,12390,12390,12390,12390,262
|
|
20230628,113800,1894160570,12380,12370,12380,12370,155
|
|
20230628,113700,1892242150,12370,12370,12370,12370,112
|
|
20230628,113600,1890856710,12360,12360,12360,12360,748
|
|
20230628,113500,1881611430,12350,12350,12350,12350,150
|
|
20230628,113400,1879758930,12350,12350,12350,12350,0
|
|
20230628,113300,1879758930,12350,12350,12350,12350,168
|
|
20230628,113200,1877684130,12360,12360,12360,12360,5
|
|
20230628,113100,1877622330,12360,12350,12360,12350,107
|
|
20230628,113000,1876300870,12340,12340,12340,12340,155
|
|
20230628,112900,1874388170,12340,12340,12340,12340,0
|
|
20230628,112800,1874388170,12340,12350,12350,12340,329
|
|
20230628,112700,1870326520,12350,12350,12360,12350,266
|
|
20230628,112600,1867041380,12350,12350,12350,12350,180
|
|
20230628,112500,1864818380,12350,12350,12350,12350,75
|
|
20230628,112400,1863892130,12350,12360,12360,12350,31
|
|
20230628,112300,1863508980,12350,12350,12350,12350,596
|
|
20230628,112200,1856148380,12350,12360,12360,12350,150
|
|
20230628,112100,1854294880,12360,12360,12360,12350,210
|
|
20230628,112000,1851699380,12360,12360,12360,12360,20
|
|
20230628,111900,1851452180,12340,12340,12340,12340,0
|
|
20230628,111800,1851452180,12340,12360,12360,12340,1235
|
|
20230628,111700,1836190320,12350,12340,12350,12330,293
|
|
20230628,111600,1832573630,12340,12330,12340,12330,88
|
|
20230628,111500,1831488490,12330,12330,12330,12330,138
|
|
20230628,111400,1829786950,12320,12320,12320,12320,4
|
|
20230628,111300,1829737670,12320,12330,12340,12320,893
|
|
20230628,111200,1818730000,12340,12360,12360,12340,4057
|
|
20230628,111100,1768634260,12370,12370,12370,12370,735
|
|
20230628,111000,1759542310,12370,12370,12380,12370,609
|
|
20230628,110900,1752008950,12380,12380,12380,12380,71
|
|
20230628,110800,1751129970,12380,12380,12380,12380,162
|
|
20230628,110700,1749124410,12370,12370,12370,12360,575
|
|
20230628,110600,1742012410,12370,12370,12370,12370,11
|
|
20230628,110500,1741876340,12370,12390,12390,12370,1129
|
|
20230628,110400,1727906410,12390,12390,12390,12390,18
|
|
20230628,110300,1727683390,12390,12390,12390,12390,72
|
|
20230628,110200,1726791310,12390,12390,12390,12390,254
|
|
20230628,110100,1723644250,12390,12390,12390,12390,33
|
|
20230628,110000,1723235380,12390,12390,12390,12390,330
|
|
20230628,105900,1719146680,12410,12390,12410,12390,295
|
|
20230628,105800,1715489230,12390,12390,12390,12390,410
|
|
20230628,105700,1710409330,12390,12370,12390,12370,750
|
|
20230628,105600,1701118450,12370,12410,12410,12370,2437
|
|
20230628,105500,1670904380,12420,12430,12430,12420,293
|
|
20230628,105400,1667265210,12420,12420,12420,12420,0
|
|
20230628,105300,1667265210,12420,12420,12430,12410,1379
|
|
20230628,105200,1650135640,12430,12440,12440,12430,324
|
|
20230628,105100,1646108130,12430,12430,12430,12430,142
|
|
20230628,105000,1644343070,12430,12430,12430,12420,104
|
|
20230628,104900,1643050740,12430,12430,12430,12430,131
|
|
20230628,104800,1641422410,12440,12440,12440,12440,51
|
|
20230628,104700,1640787970,12450,12450,12450,12440,556
|
|
20230628,104600,1633871260,12440,12450,12450,12440,29
|
|
20230628,104500,1633510310,12450,12450,12450,12450,201
|
|
20230628,104400,1631007860,12440,12480,12480,12440,3093
|
|
20230628,104300,1592485160,12490,12480,12490,12480,957
|
|
20230628,104200,1580541790,12490,12500,12510,12490,1014
|
|
20230628,104100,1567867260,12510,12520,12520,12510,531
|
|
20230628,104000,1561222230,12530,12530,12530,12530,304
|
|
20230628,103900,1557413110,12540,12540,12540,12540,19
|
|
20230628,103800,1557174850,12540,12540,12540,12540,188
|
|
20230628,103700,1554817330,12550,12550,12550,12550,22
|
|
20230628,103600,1554541230,12550,12550,12550,12550,7
|
|
20230628,103500,1554453380,12550,12550,12550,12550,115
|
|
20230628,103400,1553010130,12550,12550,12550,12550,20
|
|
20230628,103300,1552759130,12550,12540,12550,12540,21
|
|
20230628,103200,1552495600,12540,12540,12540,12540,232
|
|
20230628,103100,1549586320,12540,12540,12540,12540,635
|
|
20230628,103000,1541623420,12550,12550,12550,12550,18
|
|
20230628,102900,1541397520,12550,12550,12550,12550,21
|
|
20230628,102800,1541133970,12550,12550,12550,12550,147
|
|
20230628,102700,1539289120,12550,12550,12550,12550,19
|
|
20230628,102600,1539050670,12540,12540,12540,12530,426
|
|
20230628,102500,1533708780,12540,12540,12540,12540,41
|
|
20230628,102400,1533194640,12540,12540,12540,12540,62
|
|
20230628,102300,1532417160,12500,12500,12500,12500,93
|
|
20230628,102200,1531254660,12490,12500,12500,12490,229
|
|
20230628,102100,1528394160,12490,12540,12540,12490,454
|
|
20230628,102000,1522720360,12550,12550,12550,12550,30
|
|
20230628,101900,1522343860,12550,12550,12550,12550,199
|
|
20230628,101800,1519846410,12600,12540,12600,12540,100
|
|
20230628,101700,1518590650,12540,12540,12540,12540,20
|
|
20230628,101600,1518339850,12520,12520,12520,12520,63
|
|
20230628,101500,1517551090,12480,12500,12500,12480,2025
|
|
20230628,101400,1492257010,12520,12530,12530,12510,1583
|
|
20230628,101300,1472441030,12530,12540,12540,12530,102
|
|
20230628,101200,1471162820,12530,12530,12530,12530,322
|
|
20230628,101100,1467128160,12540,12550,12560,12540,1271
|
|
20230628,101000,1451187610,12550,12560,12570,12550,157
|
|
20230628,100900,1449215790,12550,12540,12550,12540,111
|
|
20230628,100800,1447822980,12530,12540,12540,12530,617
|
|
20230628,100700,1440089610,12540,12560,12560,12540,1579
|
|
20230628,100600,1420284720,12570,12590,12590,12570,54
|
|
20230628,100500,1419605720,12590,12590,12590,12570,401
|
|
20230628,100400,1414559420,12600,12580,12610,12570,676
|
|
20230628,100300,1406050140,12560,12560,12580,12550,271
|
|
20230628,100200,1402645850,12550,12580,12610,12550,694
|
|
20230628,100100,1393926950,12610,12660,12660,12600,2528
|
|
20230628,100000,1362012130,12680,12680,12710,12660,726
|
|
20230628,095900,1352808460,12690,12720,12740,12680,954
|
|
20230628,095800,1340688040,12700,12700,12700,12690,493
|
|
20230628,095700,1334427580,12700,12690,12710,12680,508
|
|
20230628,095600,1327977650,12700,12720,12720,12700,896
|
|
20230628,095500,1316596570,12720,12770,12770,12720,1557
|
|
20230628,095400,1296756550,12780,12790,12810,12750,1946
|
|
20230628,095300,1271906070,12790,12800,12820,12790,2189
|
|
20230628,095200,1243893580,12800,12750,12800,12750,976
|
|
20230628,095100,1231431920,12750,12820,12820,12740,1193
|
|
20230628,095000,1216181420,12830,12860,12880,12830,3727
|
|
20230628,094900,1168274000,12850,12850,12880,12840,4286
|
|
20230628,094800,1113153780,12850,12780,12850,12780,5291
|
|
20230628,094700,1045328160,12780,12750,12780,12740,3203
|
|
20230628,094600,1004448980,12750,12750,12770,12750,1639
|
|
20230628,094500,983531640,12750,12690,12760,12690,16043
|
|
20230628,094400,779541000,12680,12590,12680,12590,7008
|
|
20230628,094300,691099690,12580,12580,12590,12580,231
|
|
20230628,094200,688193270,12590,12590,12590,12580,83
|
|
20230628,094100,687148420,12590,12600,12600,12580,772
|
|
20230628,094000,677427960,12600,12590,12600,12590,1010
|
|
20230628,093900,664709910,12590,12590,12590,12590,41
|
|
20230628,093800,664193720,12590,12530,12590,12530,5014
|
|
20230628,093700,601243600,12540,12530,12540,12530,930
|
|
20230628,093600,589590510,12530,12530,12540,12530,1442
|
|
20230628,093500,571522230,12530,12530,12540,12530,260
|
|
20230628,093400,568264230,12520,12540,12550,12520,1292
|
|
20230628,093300,552083050,12540,12560,12560,12540,701
|
|
20230628,093200,543290580,12560,12540,12570,12540,80
|
|
20230628,093100,542286590,12540,12570,12570,12540,103
|
|
20230628,093000,540994570,12570,12530,12570,12530,620
|
|
20230628,092900,533218760,12530,12560,12570,12530,435
|
|
20230628,092800,527759990,12560,12580,12580,12560,597
|
|
20230628,092700,520261160,12570,12570,12570,12570,147
|
|
20230628,092600,518413370,12560,12570,12590,12560,428
|
|
20230628,092500,513031640,12570,12580,12590,12570,321
|
|
20230628,092400,508992110,12590,12530,12600,12530,1462
|
|
20230628,092300,490652890,12530,12530,12530,12480,2047
|
|
20230628,092200,465055720,12540,12540,12540,12530,54
|
|
20230628,092100,464378850,12540,12570,12570,12540,805
|
|
20230628,092000,454272460,12580,12620,12620,12580,1564
|
|
20230628,091900,434566580,12610,12610,12620,12610,265
|
|
20230628,091800,431224730,12610,12610,12620,12600,1658
|
|
20230628,091700,410321430,12620,12630,12630,12610,1235
|
|
20230628,091600,394747490,12630,12630,12630,12600,421
|
|
20230628,091500,389442260,12610,12610,12630,12600,364
|
|
20230628,091400,384854370,12600,12620,12640,12590,763
|
|
20230628,091300,375237400,12640,12660,12670,12630,2828
|
|
20230628,091200,339515060,12660,12670,12700,12630,3056
|
|
20230628,091100,300770170,12660,12640,12660,12610,1340
|
|
20230628,091000,283847250,12640,12680,12690,12590,2498
|
|
20230628,090900,252224420,12690,12590,12690,12580,6212
|
|
20230628,090800,173824780,12590,12500,12590,12500,4419
|
|
20230628,090700,118338580,12490,12390,12490,12390,2936
|
|
20230628,090600,81752790,12400,12410,12410,12400,853
|
|
20230628,090500,71175570,12410,12400,12410,12400,124
|
|
20230628,090400,69637760,12390,12410,12420,12390,122
|
|
20230628,090300,68123130,12420,12420,12420,12420,97
|
|
20230628,090200,66918390,12430,12420,12430,12420,409
|
|
20230628,090100,61838520,12440,12360,12440,12360,4055
|
|
20230628,090000,11533960,12300,12360,12360,12300,936
|