664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,200000,1687310590,6540,6540,6540,6540,0
|
|
20230628,195900,1687310590,6540,6540,6540,6540,0
|
|
20230628,195800,1687310590,6540,6540,6540,6540,0
|
|
20230628,195700,1687310590,6540,6540,6540,6540,0
|
|
20230628,195600,1687310590,6540,6540,6540,6540,0
|
|
20230628,195500,1687310590,6540,6540,6540,6540,0
|
|
20230628,195400,1687310590,6540,6540,6540,6540,0
|
|
20230628,195300,1687310590,6540,6540,6540,6540,0
|
|
20230628,195200,1687310590,6540,6540,6540,6540,0
|
|
20230628,195100,1687310590,6540,6540,6540,6540,0
|
|
20230628,195000,1687310590,6540,6540,6540,6540,0
|
|
20230628,194900,1687310590,6540,6540,6540,6540,0
|
|
20230628,194800,1687310590,6540,6540,6540,6540,0
|
|
20230628,194700,1687310590,6540,6540,6540,6540,0
|
|
20230628,194600,1687310590,6540,6540,6540,6540,0
|
|
20230628,194500,1687310590,6540,6540,6540,6540,0
|
|
20230628,194400,1687310590,6540,6540,6540,6540,0
|
|
20230628,194300,1687310590,6540,6540,6540,6540,0
|
|
20230628,194200,1687310590,6540,6540,6540,6540,0
|
|
20230628,194100,1687310590,6540,6540,6540,6540,0
|
|
20230628,194000,1687310590,6540,6540,6540,6540,0
|
|
20230628,193900,1687310590,6540,6540,6540,6540,0
|
|
20230628,193800,1687310590,6540,6540,6540,6540,0
|
|
20230628,193700,1687310590,6540,6540,6540,6540,0
|
|
20230628,193600,1687310590,6540,6540,6540,6540,0
|
|
20230628,193500,1687310590,6540,6540,6540,6540,0
|
|
20230628,193400,1687310590,6540,6540,6540,6540,0
|
|
20230628,193300,1687310590,6540,6540,6540,6540,0
|
|
20230628,193200,1687310590,6540,6540,6540,6540,0
|
|
20230628,193100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,193000,1687310590,6540,6540,6540,6540,0
|
|
20230628,192900,1687310590,6540,6540,6540,6540,0
|
|
20230628,192800,1687310590,6540,6540,6540,6540,0
|
|
20230628,192700,1687310590,6540,6540,6540,6540,0
|
|
20230628,192600,1687310590,6540,6540,6540,6540,0
|
|
20230628,192500,1687310590,6540,6540,6540,6540,0
|
|
20230628,192400,1687310590,6540,6540,6540,6540,0
|
|
20230628,192300,1687310590,6540,6540,6540,6540,0
|
|
20230628,192200,1687310590,6540,6540,6540,6540,0
|
|
20230628,192100,1687310590,6540,6540,6540,6540,0
|
|
20230628,192000,1687310590,6540,6540,6540,6540,0
|
|
20230628,191900,1687310590,6540,6540,6540,6540,0
|
|
20230628,191800,1687310590,6540,6540,6540,6540,0
|
|
20230628,191700,1687310590,6540,6540,6540,6540,0
|
|
20230628,191600,1687310590,6540,6540,6540,6540,0
|
|
20230628,191500,1687310590,6540,6540,6540,6540,0
|
|
20230628,191400,1687310590,6540,6540,6540,6540,0
|
|
20230628,191300,1687310590,6540,6540,6540,6540,0
|
|
20230628,191200,1687310590,6540,6540,6540,6540,0
|
|
20230628,191100,1687310590,6540,6540,6540,6540,0
|
|
20230628,191000,1687310590,6540,6540,6540,6540,0
|
|
20230628,190900,1687310590,6540,6540,6540,6540,0
|
|
20230628,190800,1687310590,6540,6540,6540,6540,0
|
|
20230628,190700,1687310590,6540,6540,6540,6540,0
|
|
20230628,190600,1687310590,6540,6540,6540,6540,0
|
|
20230628,190500,1687310590,6540,6540,6540,6540,0
|
|
20230628,190400,1687310590,6540,6540,6540,6540,0
|
|
20230628,190300,1687310590,6540,6540,6540,6540,0
|
|
20230628,190200,1687310590,6540,6540,6540,6540,0
|
|
20230628,190100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,190000,1687310590,6540,6540,6540,6540,0
|
|
20230628,185900,1687310590,6540,6540,6540,6540,0
|
|
20230628,185800,1687310590,6540,6540,6540,6540,0
|
|
20230628,185700,1687310590,6540,6540,6540,6540,0
|
|
20230628,185600,1687310590,6540,6540,6540,6540,0
|
|
20230628,185500,1687310590,6540,6540,6540,6540,0
|
|
20230628,185400,1687310590,6540,6540,6540,6540,0
|
|
20230628,185300,1687310590,6540,6540,6540,6540,0
|
|
20230628,185200,1687310590,6540,6540,6540,6540,0
|
|
20230628,185100,1687310590,6540,6540,6540,6540,0
|
|
20230628,185000,1687310590,6540,6540,6540,6540,0
|
|
20230628,184900,1687310590,6540,6540,6540,6540,0
|
|
20230628,184800,1687310590,6540,6540,6540,6540,0
|
|
20230628,184700,1687310590,6540,6540,6540,6540,0
|
|
20230628,184600,1687310590,6540,6540,6540,6540,0
|
|
20230628,184500,1687310590,6540,6540,6540,6540,0
|
|
20230628,184400,1687310590,6540,6540,6540,6540,0
|
|
20230628,184300,1687310590,6540,6540,6540,6540,0
|
|
20230628,184200,1687310590,6540,6540,6540,6540,0
|
|
20230628,184100,1687310590,6540,6540,6540,6540,0
|
|
20230628,184000,1687310590,6540,6540,6540,6540,0
|
|
20230628,183900,1687310590,6540,6540,6540,6540,0
|
|
20230628,183800,1687310590,6540,6540,6540,6540,0
|
|
20230628,183700,1687310590,6540,6540,6540,6540,0
|
|
20230628,183600,1687310590,6540,6540,6540,6540,0
|
|
20230628,183500,1687310590,6540,6540,6540,6540,0
|
|
20230628,183400,1687310590,6540,6540,6540,6540,0
|
|
20230628,183300,1687310590,6540,6540,6540,6540,0
|
|
20230628,183200,1687310590,6540,6540,6540,6540,0
|
|
20230628,183100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,183000,1687310590,6540,6540,6540,6540,0
|
|
20230628,182900,1687310590,6540,6540,6540,6540,0
|
|
20230628,182800,1687310590,6540,6540,6540,6540,0
|
|
20230628,182700,1687310590,6540,6540,6540,6540,0
|
|
20230628,182600,1687310590,6540,6540,6540,6540,0
|
|
20230628,182500,1687310590,6540,6540,6540,6540,0
|
|
20230628,182400,1687310590,6540,6540,6540,6540,0
|
|
20230628,182300,1687310590,6540,6540,6540,6540,0
|
|
20230628,182200,1687310590,6540,6540,6540,6540,0
|
|
20230628,182100,1687310590,6540,6540,6540,6540,0
|
|
20230628,182000,1687310590,6540,6540,6540,6540,0
|
|
20230628,181900,1687310590,6540,6540,6540,6540,0
|
|
20230628,181800,1687310590,6540,6540,6540,6540,0
|
|
20230628,181700,1687310590,6540,6540,6540,6540,0
|
|
20230628,181600,1687310590,6540,6540,6540,6540,0
|
|
20230628,181500,1687310590,6540,6540,6540,6540,0
|
|
20230628,181400,1687310590,6540,6540,6540,6540,0
|
|
20230628,181300,1687310590,6540,6540,6540,6540,0
|
|
20230628,181200,1687310590,6540,6540,6540,6540,0
|
|
20230628,181100,1687310590,6540,6540,6540,6540,0
|
|
20230628,181000,1687310590,6540,6540,6540,6540,0
|
|
20230628,180900,1687310590,6540,6540,6540,6540,0
|
|
20230628,180800,1687310590,6540,6540,6540,6540,0
|
|
20230628,180700,1687310590,6540,6540,6540,6540,0
|
|
20230628,180600,1687310590,6540,6540,6540,6540,0
|
|
20230628,180500,1687310590,6540,6540,6540,6540,0
|
|
20230628,180400,1687310590,6540,6540,6540,6540,0
|
|
20230628,180300,1687310590,6540,6540,6540,6540,0
|
|
20230628,180200,1687310590,6540,6540,6540,6540,0
|
|
20230628,180100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,180000,1687310590,6540,6540,6540,6540,0
|
|
20230628,175900,1687310590,6540,6540,6540,6540,0
|
|
20230628,175800,1687310590,6540,6540,6540,6540,0
|
|
20230628,175700,1687310590,6540,6540,6540,6540,0
|
|
20230628,175600,1687310590,6540,6540,6540,6540,0
|
|
20230628,175500,1687310590,6540,6540,6540,6540,0
|
|
20230628,175400,1687310590,6540,6540,6540,6540,0
|
|
20230628,175300,1687310590,6540,6540,6540,6540,0
|
|
20230628,175200,1687310590,6540,6540,6540,6540,0
|
|
20230628,175100,1687310590,6540,6540,6540,6540,0
|
|
20230628,175000,1687310590,6540,6540,6540,6540,0
|
|
20230628,174900,1687310590,6540,6540,6540,6540,0
|
|
20230628,174800,1687310590,6540,6540,6540,6540,0
|
|
20230628,174700,1687310590,6540,6540,6540,6540,0
|
|
20230628,174600,1687310590,6540,6540,6540,6540,0
|
|
20230628,174500,1687310590,6540,6540,6540,6540,0
|
|
20230628,174400,1687310590,6540,6540,6540,6540,0
|
|
20230628,174300,1687310590,6540,6540,6540,6540,0
|
|
20230628,174200,1687310590,6540,6540,6540,6540,0
|
|
20230628,174100,1687310590,6540,6540,6540,6540,0
|
|
20230628,174000,1687310590,6540,6540,6540,6540,0
|
|
20230628,173900,1687310590,6540,6540,6540,6540,0
|
|
20230628,173800,1687310590,6540,6540,6540,6540,0
|
|
20230628,173700,1687310590,6540,6540,6540,6540,0
|
|
20230628,173600,1687310590,6540,6540,6540,6540,0
|
|
20230628,173500,1687310590,6540,6540,6540,6540,0
|
|
20230628,173400,1687310590,6540,6540,6540,6540,0
|
|
20230628,173300,1687310590,6540,6540,6540,6540,0
|
|
20230628,173200,1687310590,6540,6540,6540,6540,0
|
|
20230628,173100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,173000,1687310590,6540,6540,6540,6540,0
|
|
20230628,172900,1687310590,6540,6540,6540,6540,0
|
|
20230628,172800,1687310590,6540,6540,6540,6540,0
|
|
20230628,172700,1687310590,6540,6540,6540,6540,0
|
|
20230628,172600,1687310590,6540,6540,6540,6540,0
|
|
20230628,172500,1687310590,6540,6540,6540,6540,0
|
|
20230628,172400,1687310590,6540,6540,6540,6540,0
|
|
20230628,172300,1687310590,6540,6540,6540,6540,0
|
|
20230628,172200,1687310590,6540,6540,6540,6540,0
|
|
20230628,172100,1687310590,6540,6540,6540,6540,0
|
|
20230628,172000,1687310590,6540,6540,6540,6540,0
|
|
20230628,171900,1687310590,6540,6540,6540,6540,0
|
|
20230628,171800,1687310590,6540,6540,6540,6540,0
|
|
20230628,171700,1687310590,6540,6540,6540,6540,0
|
|
20230628,171600,1687310590,6540,6540,6540,6540,0
|
|
20230628,171500,1687310590,6540,6540,6540,6540,0
|
|
20230628,171400,1687310590,6540,6540,6540,6540,0
|
|
20230628,171300,1687310590,6540,6540,6540,6540,0
|
|
20230628,171200,1687310590,6540,6540,6540,6540,0
|
|
20230628,171100,1687310590,6540,6540,6540,6540,0
|
|
20230628,171000,1687310590,6540,6540,6540,6540,0
|
|
20230628,170900,1687310590,6540,6540,6540,6540,0
|
|
20230628,170800,1687310590,6540,6540,6540,6540,0
|
|
20230628,170700,1687310590,6540,6540,6540,6540,0
|
|
20230628,170600,1687310590,6540,6540,6540,6540,0
|
|
20230628,170500,1687310590,6540,6540,6540,6540,0
|
|
20230628,170400,1687310590,6540,6540,6540,6540,0
|
|
20230628,170300,1687310590,6540,6540,6540,6540,0
|
|
20230628,170200,1687310590,6540,6540,6540,6540,0
|
|
20230628,170100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,170000,1687310590,6540,6540,6540,6540,0
|
|
20230628,165900,1687310590,6540,6540,6540,6540,0
|
|
20230628,165800,1687310590,6540,6540,6540,6540,0
|
|
20230628,165700,1687310590,6540,6540,6540,6540,0
|
|
20230628,165600,1687310590,6540,6540,6540,6540,0
|
|
20230628,165500,1687310590,6540,6540,6540,6540,0
|
|
20230628,165400,1687310590,6540,6540,6540,6540,0
|
|
20230628,165300,1687310590,6540,6540,6540,6540,0
|
|
20230628,165200,1687310590,6540,6540,6540,6540,0
|
|
20230628,165100,1687310590,6540,6540,6540,6540,0
|
|
20230628,165000,1687310590,6540,6540,6540,6540,0
|
|
20230628,164900,1687310590,6540,6540,6540,6540,0
|
|
20230628,164800,1687310590,6540,6540,6540,6540,0
|
|
20230628,164700,1687310590,6540,6540,6540,6540,0
|
|
20230628,164600,1687310590,6540,6540,6540,6540,0
|
|
20230628,164500,1687310590,6540,6540,6540,6540,0
|
|
20230628,164400,1687310590,6540,6540,6540,6540,0
|
|
20230628,164300,1687310590,6540,6540,6540,6540,0
|
|
20230628,164200,1687310590,6540,6540,6540,6540,0
|
|
20230628,164100,1687310590,6540,6540,6540,6540,0
|
|
20230628,164000,1687310590,6540,6540,6540,6540,0
|
|
20230628,163900,1687310590,6540,6540,6540,6540,0
|
|
20230628,163800,1687310590,6540,6540,6540,6540,0
|
|
20230628,163700,1687310590,6540,6540,6540,6540,0
|
|
20230628,163600,1687310590,6540,6540,6540,6540,0
|
|
20230628,163500,1687310590,6540,6540,6540,6540,0
|
|
20230628,163400,1687310590,6540,6540,6540,6540,0
|
|
20230628,163300,1687310590,6540,6540,6540,6540,0
|
|
20230628,163200,1687310590,6540,6540,6540,6540,0
|
|
20230628,163100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,163000,1687310590,6540,6540,6540,6540,0
|
|
20230628,162900,1687310590,6540,6540,6540,6540,0
|
|
20230628,162800,1687310590,6540,6540,6540,6540,0
|
|
20230628,162700,1687310590,6540,6540,6540,6540,0
|
|
20230628,162600,1687310590,6540,6540,6540,6540,0
|
|
20230628,162500,1687310590,6540,6540,6540,6540,0
|
|
20230628,162400,1687310590,6540,6540,6540,6540,0
|
|
20230628,162300,1687310590,6540,6540,6540,6540,0
|
|
20230628,162200,1687310590,6540,6540,6540,6540,0
|
|
20230628,162100,1687310590,6540,6540,6540,6540,0
|
|
20230628,162000,1687310590,6540,6540,6540,6540,0
|
|
20230628,161900,1687310590,6540,6540,6540,6540,0
|
|
20230628,161800,1687310590,6540,6540,6540,6540,0
|
|
20230628,161700,1687310590,6540,6540,6540,6540,0
|
|
20230628,161600,1687310590,6540,6540,6540,6540,0
|
|
20230628,161500,1687310590,6540,6540,6540,6540,0
|
|
20230628,161400,1687310590,6540,6540,6540,6540,0
|
|
20230628,161300,1687310590,6540,6540,6540,6540,0
|
|
20230628,161200,1687310590,6540,6540,6540,6540,0
|
|
20230628,161100,1687310590,6540,6540,6540,6540,0
|
|
20230628,161000,1687310590,6540,6540,6540,6540,0
|
|
20230628,160900,1687310590,6540,6540,6540,6540,0
|
|
20230628,160800,1687310590,6540,6540,6540,6540,0
|
|
20230628,160700,1687310590,6540,6540,6540,6540,0
|
|
20230628,160600,1687310590,6540,6540,6540,6540,0
|
|
20230628,160500,1687310590,6540,6540,6540,6540,0
|
|
20230628,160400,1687310590,6540,6540,6540,6540,0
|
|
20230628,160300,1687310590,6540,6540,6540,6540,0
|
|
20230628,160200,1687310590,6540,6540,6540,6540,0
|
|
20230628,160100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,160000,1687310590,6540,6540,6540,6540,0
|
|
20230628,155900,1687310590,6540,6540,6540,6540,0
|
|
20230628,155800,1687310590,6540,6540,6540,6540,0
|
|
20230628,155700,1687310590,6540,6540,6540,6540,0
|
|
20230628,155600,1687310590,6540,6540,6540,6540,0
|
|
20230628,155500,1687310590,6540,6540,6540,6540,0
|
|
20230628,155400,1687310590,6540,6540,6540,6540,0
|
|
20230628,155300,1687310590,6540,6540,6540,6540,0
|
|
20230628,155200,1687310590,6540,6540,6540,6540,0
|
|
20230628,155100,1687310590,6540,6540,6540,6540,0
|
|
20230628,155000,1687310590,6540,6540,6540,6540,0
|
|
20230628,154900,1687310590,6540,6540,6540,6540,0
|
|
20230628,154800,1687310590,6540,6540,6540,6540,0
|
|
20230628,154700,1687310590,6540,6540,6540,6540,0
|
|
20230628,154600,1687310590,6540,6540,6540,6540,0
|
|
20230628,154500,1687310590,6540,6540,6540,6540,0
|
|
20230628,154400,1687310590,6540,6540,6540,6540,0
|
|
20230628,154300,1687310590,6540,6540,6540,6540,0
|
|
20230628,154200,1687310590,6540,6540,6540,6540,0
|
|
20230628,154100,1687310590,6540,6540,6540,6540,0
|
|
20230628,154000,1687310590,6540,6540,6540,6540,0
|
|
20230628,153900,1687310590,6540,6540,6540,6540,0
|
|
20230628,153800,1687310590,6540,6540,6540,6540,0
|
|
20230628,153700,1687310590,6540,6540,6540,6540,0
|
|
20230628,153600,1687310590,6540,6540,6540,6540,0
|
|
20230628,153500,1687310590,6540,6540,6540,6540,0
|
|
20230628,153400,1687310590,6540,6540,6540,6540,0
|
|
20230628,153300,1687310590,6540,6540,6540,6540,0
|
|
20230628,153200,1687310590,6540,6540,6540,6540,0
|
|
20230628,153100,1687310590,6540,6540,6540,6540,1383
|
|
20230628,153000,1687310590,6540,6540,6540,6540,1383
|
|
20230628,152900,1678265770,6540,6540,6540,6540,0
|
|
20230628,152800,1678265770,6540,6540,6540,6540,0
|
|
20230628,152700,1678265770,6540,6540,6540,6540,0
|
|
20230628,152600,1678265770,6540,6540,6540,6540,0
|
|
20230628,152500,1678265770,6540,6540,6540,6540,0
|
|
20230628,152400,1678265770,6540,6540,6540,6540,0
|
|
20230628,152300,1678265770,6540,6540,6540,6540,0
|
|
20230628,152200,1678265770,6540,6540,6540,6540,0
|
|
20230628,152100,1678265770,6540,6540,6540,6540,0
|
|
20230628,152000,1678265770,6540,6540,6540,6540,0
|
|
20230628,151900,1678265770,6540,6530,6540,6530,267
|
|
20230628,151800,1676520160,6540,6530,6540,6530,587
|
|
20230628,151700,1672684950,6540,6530,6540,6530,120
|
|
20230628,151600,1671901150,6540,6540,6540,6540,20
|
|
20230628,151500,1671770350,6540,6540,6540,6540,150
|
|
20230628,151400,1670789350,6540,6540,6540,6540,20
|
|
20230628,151300,1670658550,6540,6540,6540,6540,83
|
|
20230628,151200,1670115730,6540,6540,6540,6540,245
|
|
20230628,151100,1668513430,6540,6530,6540,6530,120
|
|
20230628,151000,1667729630,6540,6550,6560,6540,657
|
|
20230628,150900,1663431480,6550,6540,6550,6540,371
|
|
20230628,150800,1661001860,6550,6540,6550,6540,187
|
|
20230628,150700,1659778870,6540,6520,6540,6520,50
|
|
20230628,150600,1659452760,6530,6530,6530,6530,11
|
|
20230628,150500,1659380930,6530,6530,6530,6530,6
|
|
20230628,150400,1659341750,6540,6540,6540,6540,101
|
|
20230628,150300,1658681210,6540,6540,6540,6540,6
|
|
20230628,150200,1658641970,6540,6540,6540,6540,23
|
|
20230628,150100,1658491550,6550,6540,6560,6540,38
|
|
20230628,150000,1658242940,6550,6530,6550,6520,406
|
|
20230628,145900,1655589290,6530,6530,6530,6530,383
|
|
20230628,145800,1653088300,6530,6540,6540,6530,373
|
|
20230628,145700,1650652410,6540,6530,6540,6530,75
|
|
20230628,145600,1650162610,6550,6550,6550,6530,1508
|
|
20230628,145500,1640300700,6540,6560,6560,6540,509
|
|
20230628,145400,1636971130,6560,6550,6560,6550,189
|
|
20230628,145300,1635731650,6550,6550,6550,6550,45
|
|
20230628,145200,1635436900,6560,6550,6560,6550,13
|
|
20230628,145100,1635351640,6550,6550,6550,6540,195
|
|
20230628,145000,1634075390,6540,6550,6550,6540,28
|
|
20230628,144900,1633892250,6550,6550,6550,6550,4
|
|
20230628,144800,1633866050,6550,6540,6550,6540,9
|
|
20230628,144700,1633807110,6550,6550,6550,6550,1006
|
|
20230628,144600,1627217810,6550,6550,6550,6550,220
|
|
20230628,144500,1625776810,6550,6550,6550,6550,0
|
|
20230628,144400,1625776810,6550,6550,6550,6550,0
|
|
20230628,144300,1625776810,6550,6550,6550,6550,0
|
|
20230628,144200,1625776810,6550,6550,6550,6550,0
|
|
20230628,144100,1625776810,6550,6550,6550,6550,0
|
|
20230628,144000,1625776810,6550,6550,6550,6550,0
|
|
20230628,143900,1625776810,6550,6550,6550,6550,0
|
|
20230628,143800,1625776810,6550,6550,6550,6550,1
|
|
20230628,143700,1625770260,6560,6560,6560,6560,0
|
|
20230628,143600,1625770260,6560,6560,6560,6560,0
|
|
20230628,143500,1625770260,6560,6560,6560,6560,0
|
|
20230628,143400,1625770260,6560,6560,6560,6560,0
|
|
20230628,143300,1625770260,6560,6560,6560,6560,0
|
|
20230628,143200,1625770260,6560,6560,6560,6560,120
|
|
20230628,143100,1624983060,6560,6560,6560,6560,33
|
|
20230628,143000,1624766580,6560,6560,6560,6560,234
|
|
20230628,142900,1623231540,6550,6550,6550,6550,0
|
|
20230628,142800,1623231540,6550,6550,6550,6550,0
|
|
20230628,142700,1623231540,6550,6550,6550,6550,1
|
|
20230628,142600,1623224990,6550,6550,6550,6550,0
|
|
20230628,142500,1623224990,6550,6550,6550,6550,0
|
|
20230628,142400,1623224990,6550,6550,6550,6550,30
|
|
20230628,142300,1623028490,6550,6550,6550,6550,0
|
|
20230628,142200,1623028490,6550,6550,6550,6550,302
|
|
20230628,142100,1621050390,6550,6550,6550,6550,1
|
|
20230628,142000,1621043840,6550,6550,6550,6550,477
|
|
20230628,141900,1617919490,6550,6550,6550,6550,0
|
|
20230628,141800,1617919490,6550,6550,6550,6550,0
|
|
20230628,141700,1617919490,6550,6560,6560,6550,100
|
|
20230628,141600,1617264140,6580,6580,6580,6580,500
|
|
20230628,141500,1613974140,6580,6580,6580,6580,0
|
|
20230628,141400,1613974140,6580,6580,6580,6580,0
|
|
20230628,141300,1613974140,6580,6580,6580,6580,0
|
|
20230628,141200,1613974140,6580,6580,6580,6580,1000
|
|
20230628,141100,1607394140,6580,6580,6580,6580,0
|
|
20230628,141000,1607394140,6580,6580,6580,6580,0
|
|
20230628,140900,1607394140,6580,6580,6580,6580,0
|
|
20230628,140800,1607394140,6580,6570,6580,6570,10
|
|
20230628,140700,1607328350,6550,6550,6550,6550,0
|
|
20230628,140600,1607328350,6550,6550,6550,6550,0
|
|
20230628,140500,1607328350,6550,6550,6550,6550,25
|
|
20230628,140400,1607164600,6540,6540,6540,6540,0
|
|
20230628,140300,1607164600,6540,6540,6540,6540,0
|
|
20230628,140200,1607164600,6540,6570,6570,6540,3265
|
|
20230628,140100,1585785450,6560,6560,6560,6560,240
|
|
20230628,140000,1584211050,6560,6560,6560,6560,0
|
|
20230628,135900,1584211050,6560,6560,6560,6560,0
|
|
20230628,135800,1584211050,6560,6550,6560,6550,211
|
|
20230628,135700,1582827610,6550,6550,6550,6550,274
|
|
20230628,135600,1581032910,6560,6560,6560,6560,0
|
|
20230628,135500,1581032910,6560,6560,6560,6560,1
|
|
20230628,135400,1581026350,6550,6550,6550,6550,120
|
|
20230628,135300,1580240350,6560,6560,6560,6560,0
|
|
20230628,135200,1580240350,6560,6560,6560,6560,114
|
|
20230628,135100,1579492510,6570,6570,6570,6570,5
|
|
20230628,135000,1579459660,6570,6570,6570,6570,0
|
|
20230628,134900,1579459660,6570,6570,6570,6570,0
|
|
20230628,134800,1579459660,6570,6570,6570,6570,0
|
|
20230628,134700,1579459660,6570,6570,6570,6570,190
|
|
20230628,134600,1578211360,6570,6570,6570,6570,0
|
|
20230628,134500,1578211360,6570,6570,6570,6570,0
|
|
20230628,134400,1578211360,6570,6560,6570,6560,1593
|
|
20230628,134300,1567761180,6560,6550,6560,6550,1200
|
|
20230628,134200,1559891180,6550,6560,6560,6550,507
|
|
20230628,134100,1556565330,6560,6560,6560,6560,0
|
|
20230628,134000,1556565330,6560,6560,6560,6560,5
|
|
20230628,133900,1556532530,6570,6570,6570,6570,700
|
|
20230628,133800,1551933530,6570,6570,6570,6570,0
|
|
20230628,133700,1551933530,6570,6570,6570,6570,1
|
|
20230628,133600,1551926960,6570,6570,6570,6570,0
|
|
20230628,133500,1551926960,6570,6570,6570,6570,0
|
|
20230628,133400,1551926960,6570,6570,6570,6570,0
|
|
20230628,133300,1551926960,6570,6560,6570,6560,85
|
|
20230628,133200,1551369310,6570,6560,6570,6560,2523
|
|
20230628,133100,1534818400,6570,6580,6580,6570,1496
|
|
20230628,133000,1524989650,6600,6600,6600,6600,0
|
|
20230628,132900,1524989650,6600,6600,6600,6600,1
|
|
20230628,132800,1524983050,6580,6600,6600,6580,155
|
|
20230628,132700,1523963130,6590,6590,6590,6590,90
|
|
20230628,132600,1523370030,6590,6590,6590,6590,500
|
|
20230628,132500,1520075030,6590,6590,6590,6590,1
|
|
20230628,132400,1520068440,6570,6570,6570,6570,158
|
|
20230628,132300,1519030380,6590,6590,6590,6580,1048
|
|
20230628,132200,1512134520,6580,6580,6580,6580,510
|
|
20230628,132100,1508778720,6600,6600,6600,6600,0
|
|
20230628,132000,1508778720,6600,6590,6600,6590,5
|
|
20230628,131900,1508745760,6590,6590,6590,6590,0
|
|
20230628,131800,1508745760,6590,6590,6590,6590,3
|
|
20230628,131700,1508725990,6600,6600,6600,6600,0
|
|
20230628,131600,1508725990,6600,6600,6600,6600,0
|
|
20230628,131500,1508725990,6600,6600,6600,6600,1
|
|
20230628,131400,1508719390,6600,6580,6600,6580,406
|
|
20230628,131300,1506044840,6590,6590,6590,6590,1558
|
|
20230628,131200,1495777620,6600,6600,6600,6600,0
|
|
20230628,131100,1495777620,6600,6600,6600,6600,1
|
|
20230628,131000,1495771020,6600,6600,6610,6600,2001
|
|
20230628,130900,1482564410,6600,6600,6600,6600,20
|
|
20230628,130800,1482432410,6610,6610,6610,6600,391
|
|
20230628,130700,1479851550,6600,6600,6600,6600,1001
|
|
20230628,130600,1473244950,6610,6610,6610,6610,0
|
|
20230628,130500,1473244950,6610,6600,6610,6600,2
|
|
20230628,130400,1473231740,6610,6610,6610,6610,0
|
|
20230628,130300,1473231740,6610,6610,6610,6610,709
|
|
20230628,130200,1468545250,6610,6620,6620,6610,605
|
|
20230628,130100,1464541200,6610,6610,6610,6610,0
|
|
20230628,130000,1464541200,6610,6610,6610,6610,520
|
|
20230628,125900,1461104000,6620,6620,6620,6620,505
|
|
20230628,125800,1457760900,6620,6620,6620,6620,500
|
|
20230628,125700,1454450900,6610,6610,6610,6610,1034
|
|
20230628,125600,1447616160,6610,6610,6610,6610,0
|
|
20230628,125500,1447616160,6610,6610,6610,6610,0
|
|
20230628,125400,1447616160,6610,6610,6610,6610,0
|
|
20230628,125300,1447616160,6610,6610,6610,6610,0
|
|
20230628,125200,1447616160,6610,6610,6610,6610,0
|
|
20230628,125100,1447616160,6610,6610,6610,6610,0
|
|
20230628,125000,1447616160,6610,6610,6610,6610,0
|
|
20230628,124900,1447616160,6610,6600,6610,6600,143
|
|
20230628,124800,1446672280,6600,6600,6600,6600,0
|
|
20230628,124700,1446672280,6600,6600,6600,6600,0
|
|
20230628,124600,1446672280,6600,6600,6600,6600,500
|
|
20230628,124500,1443372280,6580,6580,6580,6580,0
|
|
20230628,124400,1443372280,6580,6590,6590,6580,281
|
|
20230628,124300,1441523260,6600,6600,6600,6600,2
|
|
20230628,124200,1441510060,6590,6590,6590,6580,158
|
|
20230628,124100,1440470300,6600,6600,6600,6600,0
|
|
20230628,124000,1440470300,6600,6600,6600,6600,2100
|
|
20230628,123900,1426610300,6610,6610,6610,6610,0
|
|
20230628,123800,1426610300,6610,6610,6610,6610,0
|
|
20230628,123700,1426610300,6610,6610,6610,6610,0
|
|
20230628,123600,1426610300,6610,6600,6610,6600,4
|
|
20230628,123500,1426583890,6610,6610,6610,6610,0
|
|
20230628,123400,1426583890,6610,6600,6610,6600,21
|
|
20230628,123300,1426445280,6600,6580,6600,6580,61
|
|
20230628,123200,1426043680,6580,6580,6590,6580,140
|
|
20230628,123100,1425122470,6580,6580,6580,6580,298
|
|
20230628,123000,1423161630,6590,6590,6590,6590,1008
|
|
20230628,122900,1416518910,6600,6600,6600,6600,0
|
|
20230628,122800,1416518910,6600,6590,6600,6590,51
|
|
20230628,122700,1416182810,6600,6600,6600,6600,0
|
|
20230628,122600,1416182810,6600,6600,6600,6600,1
|
|
20230628,122500,1416176210,6610,6610,6610,6610,1
|
|
20230628,122400,1416169600,6600,6600,6600,6600,0
|
|
20230628,122300,1416169600,6600,6600,6600,6600,650
|
|
20230628,122200,1411879600,6600,6600,6600,6600,0
|
|
20230628,122100,1411879600,6600,6600,6600,6600,1
|
|
20230628,122000,1411873000,6610,6610,6610,6610,0
|
|
20230628,121900,1411873000,6610,6610,6610,6610,0
|
|
20230628,121800,1411873000,6610,6610,6610,6610,0
|
|
20230628,121700,1411873000,6610,6610,6610,6610,1
|
|
20230628,121600,1411866390,6600,6600,6600,6600,39
|
|
20230628,121500,1411608990,6590,6590,6590,6590,253
|
|
20230628,121400,1409941720,6590,6590,6590,6590,50
|
|
20230628,121300,1409612220,6590,6590,6590,6590,778
|
|
20230628,121200,1404485200,6590,6600,6600,6590,271
|
|
20230628,121100,1402699100,6600,6600,6600,6600,0
|
|
20230628,121000,1402699100,6600,6600,6600,6600,0
|
|
20230628,120900,1402699100,6600,6600,6600,6600,0
|
|
20230628,120800,1402699100,6600,6600,6600,6600,496
|
|
20230628,120700,1399425500,6600,6590,6600,6590,523
|
|
20230628,120600,1395975930,6590,6590,6590,6590,1
|
|
20230628,120500,1395969340,6590,6590,6590,6590,0
|
|
20230628,120400,1395969340,6590,6580,6590,6580,201
|
|
20230628,120300,1394644760,6580,6580,6580,6580,4380
|
|
20230628,120200,1365824360,6590,6600,6600,6590,834
|
|
20230628,120100,1360328290,6600,6600,6600,6600,0
|
|
20230628,120000,1360328290,6600,6610,6610,6600,3
|
|
20230628,115900,1360308470,6590,6590,6590,6590,0
|
|
20230628,115800,1360308470,6590,6590,6590,6590,35
|
|
20230628,115700,1360077820,6590,6590,6590,6590,0
|
|
20230628,115600,1360077820,6590,6590,6590,6590,0
|
|
20230628,115500,1360077820,6590,6590,6590,6590,0
|
|
20230628,115400,1360077820,6590,6590,6590,6590,0
|
|
20230628,115300,1360077820,6590,6580,6590,6580,1421
|
|
20230628,115200,1350721740,6590,6590,6590,6590,0
|
|
20230628,115100,1350721740,6590,6580,6590,6580,40
|
|
20230628,115000,1350458440,6580,6580,6580,6580,200
|
|
20230628,114900,1349142440,6590,6590,6590,6590,0
|
|
20230628,114800,1349142440,6590,6590,6590,6590,569
|
|
20230628,114700,1345392730,6620,6590,6620,6580,987
|
|
20230628,114600,1338881030,6600,6600,6600,6600,5
|
|
20230628,114500,1338848030,6590,6590,6590,6590,0
|
|
20230628,114400,1338848030,6590,6590,6590,6590,0
|
|
20230628,114300,1338848030,6590,6590,6590,6590,0
|
|
20230628,114200,1338848030,6590,6590,6650,6590,1909
|
|
20230628,114100,1326199450,6570,6570,6570,6570,0
|
|
20230628,114000,1326199450,6570,6590,6600,6570,203
|
|
20230628,113900,1324862940,6580,6570,6580,6570,211
|
|
20230628,113800,1323474670,6560,6570,6580,6560,425
|
|
20230628,113700,1320681430,6570,6570,6570,6570,50
|
|
20230628,113600,1320352930,6570,6570,6570,6570,0
|
|
20230628,113500,1320352930,6570,6570,6570,6570,0
|
|
20230628,113400,1320352930,6570,6580,6580,6560,972
|
|
20230628,113300,1313958680,6600,6600,6600,6580,35
|
|
20230628,113200,1313728040,6580,6600,6620,6580,242
|
|
20230628,113100,1312133770,6620,6620,6620,6620,1
|
|
20230628,113000,1312127150,6620,6620,6620,6620,0
|
|
20230628,112900,1312127150,6620,6620,6620,6620,0
|
|
20230628,112800,1312127150,6620,6590,6620,6590,219
|
|
20230628,112700,1310683880,6590,6630,6630,6590,14
|
|
20230628,112600,1310591420,6640,6590,6640,6590,2782
|
|
20230628,112500,1292142230,6590,6570,6590,6570,3466
|
|
20230628,112400,1269369040,6570,6560,6570,6560,17
|
|
20230628,112300,1269257490,6570,6560,6570,6550,278
|
|
20230628,112200,1267436540,6570,6560,6570,6560,1156
|
|
20230628,112100,1259853170,6570,6570,6570,6570,0
|
|
20230628,112000,1259853170,6570,6570,6570,6570,1601
|
|
20230628,111900,1249334600,6570,6550,6570,6550,1039
|
|
20230628,111800,1242518910,6560,6570,6570,6550,188
|
|
20230628,111700,1241285860,6590,6590,6590,6580,32
|
|
20230628,111600,1241075080,6580,6540,6590,6540,425
|
|
20230628,111500,1238295010,6550,6550,6550,6550,1775
|
|
20230628,111400,1226668760,6550,6580,6580,6550,7
|
|
20230628,111300,1226622800,6560,6570,6580,6560,3180
|
|
20230628,111200,1205761730,6570,6600,6600,6570,244
|
|
20230628,111100,1204158190,6580,6600,6600,6580,1017
|
|
20230628,111000,1197451200,6600,6620,6640,6570,7157
|
|
20230628,110900,1150244660,6640,6640,6640,6640,0
|
|
20230628,110800,1150244660,6640,6620,6640,6610,430
|
|
20230628,110700,1147402130,6640,6640,6640,6620,234
|
|
20230628,110600,1145849390,6640,6640,6640,6640,1
|
|
20230628,110500,1145842750,6620,6640,6640,6620,278
|
|
20230628,110400,1144002350,6630,6630,6630,6630,3149
|
|
20230628,110300,1123124480,6650,6650,6650,6650,22
|
|
20230628,110200,1122978180,6650,6650,6650,6650,250
|
|
20230628,110100,1121315680,6650,6650,6660,6650,407
|
|
20230628,110000,1118609120,6670,6640,6680,6630,6681
|
|
20230628,105900,1074152500,6640,6640,6650,6640,344
|
|
20230628,105800,1071866340,6640,6650,6650,6640,16
|
|
20230628,105700,1071760040,6650,6650,6650,6640,435
|
|
20230628,105600,1068867590,6650,6650,6650,6650,365
|
|
20230628,105500,1066440340,6650,6650,6650,6650,56
|
|
20230628,105400,1066067940,6660,6660,6660,6650,2399
|
|
20230628,105300,1050090660,6640,6630,6660,6630,5615
|
|
20230628,105200,1012782750,6630,6630,6640,6630,2148
|
|
20230628,105100,998538720,6630,6600,6630,6600,5713
|
|
20230628,105000,960738020,6600,6610,6620,6600,6301
|
|
20230628,104900,919114660,6610,6620,6620,6610,61
|
|
20230628,104800,918711340,6610,6620,6620,6610,81
|
|
20230628,104700,918175130,6620,6620,6620,6620,162
|
|
20230628,104600,917102690,6620,6630,6630,6610,1931
|
|
20230628,104500,904322120,6620,6610,6620,6610,1390
|
|
20230628,104400,895128910,6610,6600,6610,6600,791
|
|
20230628,104300,889908300,6580,6580,6580,6580,1000
|
|
20230628,104200,883328300,6580,6580,6580,6570,2805
|
|
20230628,104100,864891850,6570,6600,6600,6570,10097
|
|
20230628,104000,798338710,6600,6600,6600,6590,3428
|
|
20230628,103900,775719950,6600,6580,6600,6580,7423
|
|
20230628,103800,726816730,6580,6560,6580,6560,6883
|
|
20230628,103700,681595200,6560,6550,6560,6550,3735
|
|
20230628,103600,657095120,6560,6540,6560,6540,6316
|
|
20230628,103500,615717640,6550,6560,6560,6540,5311
|
|
20230628,103400,580923930,6560,6530,6560,6530,6160
|
|
20230628,103300,540584610,6520,6500,6520,6500,4351
|
|
20230628,103200,512270340,6500,6500,6500,6500,334
|
|
20230628,103100,510099340,6500,6500,6500,6500,100
|
|
20230628,103000,509449340,6500,6500,6500,6500,5
|
|
20230628,102900,509416840,6500,6490,6500,6490,623
|
|
20230628,102800,505368110,6500,6500,6500,6500,5
|
|
20230628,102700,505335610,6500,6490,6500,6490,15
|
|
20230628,102600,505238250,6490,6490,6490,6490,133
|
|
20230628,102500,504375080,6500,6500,6500,6500,0
|
|
20230628,102400,504375080,6500,6500,6500,6500,124
|
|
20230628,102300,503569080,6500,6500,6500,6500,145
|
|
20230628,102200,502626580,6510,6510,6510,6510,0
|
|
20230628,102100,502626580,6510,6510,6510,6510,1
|
|
20230628,102000,502620070,6500,6500,6500,6500,61
|
|
20230628,101900,502223570,6510,6500,6510,6500,2
|
|
20230628,101800,502210560,6510,6500,6510,6500,16
|
|
20230628,101700,502106550,6500,6500,6500,6500,321
|
|
20230628,101600,500020050,6510,6500,6510,6500,95
|
|
20230628,101500,499402530,6500,6500,6500,6500,628
|
|
20230628,101400,495320530,6510,6500,6510,6490,2182
|
|
20230628,101300,481137540,6500,6470,6500,6470,4176
|
|
20230628,101200,454055310,6450,6450,6450,6450,100
|
|
20230628,101100,453410310,6450,6470,6470,6450,5317
|
|
20230628,101000,419083850,6460,6460,6460,6460,1550
|
|
20230628,100900,409070850,6460,6460,6460,6460,0
|
|
20230628,100800,409070850,6460,6460,6460,6460,200
|
|
20230628,100700,407778850,6460,6460,6460,6460,30
|
|
20230628,100600,407585050,6450,6450,6450,6450,500
|
|
20230628,100500,404360050,6450,6450,6450,6450,100
|
|
20230628,100400,403715050,6460,6460,6460,6460,0
|
|
20230628,100300,403715050,6460,6460,6460,6460,8
|
|
20230628,100200,403663370,6460,6460,6460,6460,25
|
|
20230628,100100,403501870,6460,6460,6460,6460,924
|
|
20230628,100000,397532830,6460,6460,6460,6460,212
|
|
20230628,095900,396163310,6460,6460,6460,6460,78
|
|
20230628,095800,395659430,6460,6460,6460,6460,2
|
|
20230628,095700,395646510,6450,6450,6450,6450,80
|
|
20230628,095600,395130510,6440,6440,6440,6440,1553
|
|
20230628,095500,385129190,6440,6440,6440,6440,24
|
|
20230628,095400,384974630,6440,6440,6440,6440,283
|
|
20230628,095300,383152110,6440,6450,6450,6440,3866
|
|
20230628,095200,358245890,6440,6460,6460,6440,1064
|
|
20230628,095100,351383240,6470,6470,6470,6470,0
|
|
20230628,095000,351383240,6470,6470,6470,6470,65
|
|
20230628,094900,350962690,6470,6470,6470,6470,0
|
|
20230628,094800,350962690,6470,6470,6480,6470,27
|
|
20230628,094700,350787940,6470,6470,6470,6470,0
|
|
20230628,094600,350787940,6470,6450,6470,6440,581
|
|
20230628,094500,347040840,6450,6450,6450,6450,200
|
|
20230628,094400,345750840,6450,6470,6470,6450,10415
|
|
20230628,094300,278567150,6480,6480,6480,6480,185
|
|
20230628,094200,277368350,6480,6480,6480,6480,313
|
|
20230628,094100,275340110,6480,6490,6490,6480,82
|
|
20230628,094000,274808680,6490,6490,6490,6490,0
|
|
20230628,093900,274808680,6490,6490,6490,6490,0
|
|
20230628,093800,274808680,6490,6490,6490,6490,231
|
|
20230628,093700,273309490,6490,6490,6490,6490,6
|
|
20230628,093600,273270550,6480,6480,6480,6480,264
|
|
20230628,093500,271559830,6490,6490,6490,6490,1
|
|
20230628,093400,271553340,6490,6490,6490,6490,0
|
|
20230628,093300,271553340,6490,6490,6490,6490,5
|
|
20230628,093200,271520890,6490,6490,6490,6490,3
|
|
20230628,093100,271501420,6480,6480,6480,6480,5
|
|
20230628,093000,271469020,6450,6450,6450,6450,92
|
|
20230628,092900,270875620,6450,6450,6450,6450,99
|
|
20230628,092800,270237070,6450,6470,6470,6450,2700
|
|
20230628,092700,252790140,6490,6480,6490,6480,296
|
|
20230628,092600,250869250,6490,6470,6490,6470,1004
|
|
20230628,092500,244373330,6460,6460,6460,6460,4
|
|
20230628,092400,244347490,6450,6480,6480,6450,6206
|
|
20230628,092300,204243460,6490,6490,6490,6490,0
|
|
20230628,092200,204243460,6490,6490,6490,6490,0
|
|
20230628,092100,204243460,6490,6490,6490,6490,10
|
|
20230628,092000,204178560,6460,6470,6470,6460,725
|
|
20230628,091900,199493790,6470,6470,6470,6470,74
|
|
20230628,091800,199015010,6490,6490,6490,6490,26
|
|
20230628,091700,198846270,6460,6460,6460,6460,0
|
|
20230628,091600,198846270,6460,6490,6490,6460,3501
|
|
20230628,091500,176229700,6470,6470,6470,6470,177
|
|
20230628,091400,175084510,6470,6500,6500,6470,3281
|
|
20230628,091300,153809800,6500,6490,6500,6490,93
|
|
20230628,091200,153206110,6500,6500,6500,6500,10
|
|
20230628,091100,153141110,6490,6480,6490,6480,306
|
|
20230628,091000,151158010,6480,6480,6480,6470,1494
|
|
20230628,090900,141484680,6480,6470,6480,6470,228
|
|
20230628,090800,140009450,6470,6480,6480,6470,1330
|
|
20230628,090700,131402560,6480,6460,6480,6440,4937
|
|
20230628,090600,99557810,6450,6460,6460,6450,164
|
|
20230628,090500,98498980,6450,6490,6490,6450,2655
|
|
20230628,090400,81323740,6490,6440,6490,6440,659
|
|
20230628,090300,77068650,6440,6460,6490,6430,3097
|
|
20230628,090200,57102760,6460,6480,6480,6460,2877
|
|
20230628,090100,38500140,6480,6530,6530,6480,3978
|
|
20230628,090000,12628560,6530,6540,6570,6530,1931
|