638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,193400,6344534680,11480,11480,11480,11480,0
|
|
20230628,193300,6344534680,11480,11480,11480,11480,0
|
|
20230628,193200,6344534680,11480,11480,11480,11480,0
|
|
20230628,193100,6344534680,11480,11480,11480,11480,0
|
|
20230628,193000,6344534680,11480,11480,11480,11480,0
|
|
20230628,192900,6344534680,11480,11480,11480,11480,0
|
|
20230628,192800,6344534680,11480,11480,11480,11480,0
|
|
20230628,192700,6344534680,11480,11480,11480,11480,0
|
|
20230628,192600,6344534680,11480,11480,11480,11480,0
|
|
20230628,192500,6344534680,11480,11480,11480,11480,0
|
|
20230628,192400,6344534680,11480,11480,11480,11480,0
|
|
20230628,192300,6344534680,11480,11480,11480,11480,0
|
|
20230628,192200,6344534680,11480,11480,11480,11480,0
|
|
20230628,192100,6344534680,11480,11480,11480,11480,0
|
|
20230628,192000,6344534680,11480,11480,11480,11480,0
|
|
20230628,191900,6344534680,11480,11480,11480,11480,0
|
|
20230628,191800,6344534680,11480,11480,11480,11480,0
|
|
20230628,191700,6344534680,11480,11480,11480,11480,0
|
|
20230628,191600,6344534680,11480,11480,11480,11480,0
|
|
20230628,191500,6344534680,11480,11480,11480,11480,0
|
|
20230628,191400,6344534680,11480,11480,11480,11480,0
|
|
20230628,191300,6344534680,11480,11480,11480,11480,0
|
|
20230628,191200,6344534680,11480,11480,11480,11480,0
|
|
20230628,191100,6344534680,11480,11480,11480,11480,0
|
|
20230628,191000,6344534680,11480,11480,11480,11480,0
|
|
20230628,190900,6344534680,11480,11480,11480,11480,0
|
|
20230628,190800,6344534680,11480,11480,11480,11480,0
|
|
20230628,190700,6344534680,11480,11480,11480,11480,0
|
|
20230628,190600,6344534680,11480,11480,11480,11480,0
|
|
20230628,190500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,190400,6344534680,11480,11480,11480,11480,0
|
|
20230628,190300,6344534680,11480,11480,11480,11480,0
|
|
20230628,190200,6344534680,11480,11480,11480,11480,0
|
|
20230628,190100,6344534680,11480,11480,11480,11480,0
|
|
20230628,190000,6344534680,11480,11480,11480,11480,0
|
|
20230628,185900,6344534680,11480,11480,11480,11480,0
|
|
20230628,185800,6344534680,11480,11480,11480,11480,0
|
|
20230628,185700,6344534680,11480,11480,11480,11480,0
|
|
20230628,185600,6344534680,11480,11480,11480,11480,0
|
|
20230628,185500,6344534680,11480,11480,11480,11480,0
|
|
20230628,185400,6344534680,11480,11480,11480,11480,0
|
|
20230628,185300,6344534680,11480,11480,11480,11480,0
|
|
20230628,185200,6344534680,11480,11480,11480,11480,0
|
|
20230628,185100,6344534680,11480,11480,11480,11480,0
|
|
20230628,185000,6344534680,11480,11480,11480,11480,0
|
|
20230628,184900,6344534680,11480,11480,11480,11480,0
|
|
20230628,184800,6344534680,11480,11480,11480,11480,0
|
|
20230628,184700,6344534680,11480,11480,11480,11480,0
|
|
20230628,184600,6344534680,11480,11480,11480,11480,0
|
|
20230628,184500,6344534680,11480,11480,11480,11480,0
|
|
20230628,184400,6344534680,11480,11480,11480,11480,0
|
|
20230628,184300,6344534680,11480,11480,11480,11480,0
|
|
20230628,184200,6344534680,11480,11480,11480,11480,0
|
|
20230628,184100,6344534680,11480,11480,11480,11480,0
|
|
20230628,184000,6344534680,11480,11480,11480,11480,0
|
|
20230628,183900,6344534680,11480,11480,11480,11480,0
|
|
20230628,183800,6344534680,11480,11480,11480,11480,0
|
|
20230628,183700,6344534680,11480,11480,11480,11480,0
|
|
20230628,183600,6344534680,11480,11480,11480,11480,0
|
|
20230628,183500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,183400,6344534680,11480,11480,11480,11480,0
|
|
20230628,183300,6344534680,11480,11480,11480,11480,0
|
|
20230628,183200,6344534680,11480,11480,11480,11480,0
|
|
20230628,183100,6344534680,11480,11480,11480,11480,0
|
|
20230628,183000,6344534680,11480,11480,11480,11480,0
|
|
20230628,182900,6344534680,11480,11480,11480,11480,0
|
|
20230628,182800,6344534680,11480,11480,11480,11480,0
|
|
20230628,182700,6344534680,11480,11480,11480,11480,0
|
|
20230628,182600,6344534680,11480,11480,11480,11480,0
|
|
20230628,182500,6344534680,11480,11480,11480,11480,0
|
|
20230628,182400,6344534680,11480,11480,11480,11480,0
|
|
20230628,182300,6344534680,11480,11480,11480,11480,0
|
|
20230628,182200,6344534680,11480,11480,11480,11480,0
|
|
20230628,182100,6344534680,11480,11480,11480,11480,0
|
|
20230628,182000,6344534680,11480,11480,11480,11480,0
|
|
20230628,181900,6344534680,11480,11480,11480,11480,0
|
|
20230628,181800,6344534680,11480,11480,11480,11480,0
|
|
20230628,181700,6344534680,11480,11480,11480,11480,0
|
|
20230628,181600,6344534680,11480,11480,11480,11480,0
|
|
20230628,181500,6344534680,11480,11480,11480,11480,0
|
|
20230628,181400,6344534680,11480,11480,11480,11480,0
|
|
20230628,181300,6344534680,11480,11480,11480,11480,0
|
|
20230628,181200,6344534680,11480,11480,11480,11480,0
|
|
20230628,181100,6344534680,11480,11480,11480,11480,0
|
|
20230628,181000,6344534680,11480,11480,11480,11480,0
|
|
20230628,180900,6344534680,11480,11480,11480,11480,0
|
|
20230628,180800,6344534680,11480,11480,11480,11480,0
|
|
20230628,180700,6344534680,11480,11480,11480,11480,0
|
|
20230628,180600,6344534680,11480,11480,11480,11480,0
|
|
20230628,180500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,180400,6344534680,11480,11480,11480,11480,0
|
|
20230628,180300,6344534680,11480,11480,11480,11480,0
|
|
20230628,180200,6344534680,11480,11480,11480,11480,0
|
|
20230628,180100,6344534680,11480,11480,11480,11480,0
|
|
20230628,180000,6344534680,11480,11480,11480,11480,0
|
|
20230628,175900,6344534680,11480,11480,11480,11480,0
|
|
20230628,175800,6344534680,11480,11480,11480,11480,0
|
|
20230628,175700,6344534680,11480,11480,11480,11480,0
|
|
20230628,175600,6344534680,11480,11480,11480,11480,0
|
|
20230628,175500,6344534680,11480,11480,11480,11480,0
|
|
20230628,175400,6344534680,11480,11480,11480,11480,0
|
|
20230628,175300,6344534680,11480,11480,11480,11480,0
|
|
20230628,175200,6344534680,11480,11480,11480,11480,0
|
|
20230628,175100,6344534680,11480,11480,11480,11480,0
|
|
20230628,175000,6344534680,11480,11480,11480,11480,0
|
|
20230628,174900,6344534680,11480,11480,11480,11480,0
|
|
20230628,174800,6344534680,11480,11480,11480,11480,0
|
|
20230628,174700,6344534680,11480,11480,11480,11480,0
|
|
20230628,174600,6344534680,11480,11480,11480,11480,0
|
|
20230628,174500,6344534680,11480,11480,11480,11480,0
|
|
20230628,174400,6344534680,11480,11480,11480,11480,0
|
|
20230628,174300,6344534680,11480,11480,11480,11480,0
|
|
20230628,174200,6344534680,11480,11480,11480,11480,0
|
|
20230628,174100,6344534680,11480,11480,11480,11480,0
|
|
20230628,174000,6344534680,11480,11480,11480,11480,0
|
|
20230628,173900,6344534680,11480,11480,11480,11480,0
|
|
20230628,173800,6344534680,11480,11480,11480,11480,0
|
|
20230628,173700,6344534680,11480,11480,11480,11480,0
|
|
20230628,173600,6344534680,11480,11480,11480,11480,0
|
|
20230628,173500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,173400,6344534680,11480,11480,11480,11480,0
|
|
20230628,173300,6344534680,11480,11480,11480,11480,0
|
|
20230628,173200,6344534680,11480,11480,11480,11480,0
|
|
20230628,173100,6344534680,11480,11480,11480,11480,0
|
|
20230628,173000,6344534680,11480,11480,11480,11480,0
|
|
20230628,172900,6344534680,11480,11480,11480,11480,0
|
|
20230628,172800,6344534680,11480,11480,11480,11480,0
|
|
20230628,172700,6344534680,11480,11480,11480,11480,0
|
|
20230628,172600,6344534680,11480,11480,11480,11480,0
|
|
20230628,172500,6344534680,11480,11480,11480,11480,0
|
|
20230628,172400,6344534680,11480,11480,11480,11480,0
|
|
20230628,172300,6344534680,11480,11480,11480,11480,0
|
|
20230628,172200,6344534680,11480,11480,11480,11480,0
|
|
20230628,172100,6344534680,11480,11480,11480,11480,0
|
|
20230628,172000,6344534680,11480,11480,11480,11480,0
|
|
20230628,171900,6344534680,11480,11480,11480,11480,0
|
|
20230628,171800,6344534680,11480,11480,11480,11480,0
|
|
20230628,171700,6344534680,11480,11480,11480,11480,0
|
|
20230628,171600,6344534680,11480,11480,11480,11480,0
|
|
20230628,171500,6344534680,11480,11480,11480,11480,0
|
|
20230628,171400,6344534680,11480,11480,11480,11480,0
|
|
20230628,171300,6344534680,11480,11480,11480,11480,0
|
|
20230628,171200,6344534680,11480,11480,11480,11480,0
|
|
20230628,171100,6344534680,11480,11480,11480,11480,0
|
|
20230628,171000,6344534680,11480,11480,11480,11480,0
|
|
20230628,170900,6344534680,11480,11480,11480,11480,0
|
|
20230628,170800,6344534680,11480,11480,11480,11480,0
|
|
20230628,170700,6344534680,11480,11480,11480,11480,0
|
|
20230628,170600,6344534680,11480,11480,11480,11480,0
|
|
20230628,170500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,170400,6344534680,11480,11480,11480,11480,0
|
|
20230628,170300,6344534680,11480,11480,11480,11480,0
|
|
20230628,170200,6344534680,11480,11480,11480,11480,0
|
|
20230628,170100,6344534680,11480,11480,11480,11480,0
|
|
20230628,170000,6344534680,11480,11480,11480,11480,0
|
|
20230628,165900,6344534680,11480,11480,11480,11480,0
|
|
20230628,165800,6344534680,11480,11480,11480,11480,0
|
|
20230628,165700,6344534680,11480,11480,11480,11480,0
|
|
20230628,165600,6344534680,11480,11480,11480,11480,0
|
|
20230628,165500,6344534680,11480,11480,11480,11480,0
|
|
20230628,165400,6344534680,11480,11480,11480,11480,0
|
|
20230628,165300,6344534680,11480,11480,11480,11480,0
|
|
20230628,165200,6344534680,11480,11480,11480,11480,0
|
|
20230628,165100,6344534680,11480,11480,11480,11480,0
|
|
20230628,165000,6344534680,11480,11480,11480,11480,0
|
|
20230628,164900,6344534680,11480,11480,11480,11480,0
|
|
20230628,164800,6344534680,11480,11480,11480,11480,0
|
|
20230628,164700,6344534680,11480,11480,11480,11480,0
|
|
20230628,164600,6344534680,11480,11480,11480,11480,0
|
|
20230628,164500,6344534680,11480,11480,11480,11480,0
|
|
20230628,164400,6344534680,11480,11480,11480,11480,0
|
|
20230628,164300,6344534680,11480,11480,11480,11480,0
|
|
20230628,164200,6344534680,11480,11480,11480,11480,0
|
|
20230628,164100,6344534680,11480,11480,11480,11480,0
|
|
20230628,164000,6344534680,11480,11480,11480,11480,0
|
|
20230628,163900,6344534680,11480,11480,11480,11480,0
|
|
20230628,163800,6344534680,11480,11480,11480,11480,0
|
|
20230628,163700,6344534680,11480,11480,11480,11480,0
|
|
20230628,163600,6344534680,11480,11480,11480,11480,0
|
|
20230628,163500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,163400,6344534680,11480,11480,11480,11480,0
|
|
20230628,163300,6344534680,11480,11480,11480,11480,0
|
|
20230628,163200,6344534680,11480,11480,11480,11480,0
|
|
20230628,163100,6344534680,11480,11480,11480,11480,0
|
|
20230628,163000,6344534680,11480,11480,11480,11480,0
|
|
20230628,162900,6344534680,11480,11480,11480,11480,0
|
|
20230628,162800,6344534680,11480,11480,11480,11480,0
|
|
20230628,162700,6344534680,11480,11480,11480,11480,0
|
|
20230628,162600,6344534680,11480,11480,11480,11480,0
|
|
20230628,162500,6344534680,11480,11480,11480,11480,0
|
|
20230628,162400,6344534680,11480,11480,11480,11480,0
|
|
20230628,162300,6344534680,11480,11480,11480,11480,0
|
|
20230628,162200,6344534680,11480,11480,11480,11480,0
|
|
20230628,162100,6344534680,11480,11480,11480,11480,0
|
|
20230628,162000,6344534680,11480,11480,11480,11480,0
|
|
20230628,161900,6344534680,11480,11480,11480,11480,0
|
|
20230628,161800,6344534680,11480,11480,11480,11480,0
|
|
20230628,161700,6344534680,11480,11480,11480,11480,0
|
|
20230628,161600,6344534680,11480,11480,11480,11480,0
|
|
20230628,161500,6344534680,11480,11480,11480,11480,0
|
|
20230628,161400,6344534680,11480,11480,11480,11480,0
|
|
20230628,161300,6344534680,11480,11480,11480,11480,0
|
|
20230628,161200,6344534680,11480,11480,11480,11480,0
|
|
20230628,161100,6344534680,11480,11480,11480,11480,0
|
|
20230628,161000,6344534680,11480,11480,11480,11480,0
|
|
20230628,160900,6344534680,11480,11480,11480,11480,0
|
|
20230628,160800,6344534680,11480,11480,11480,11480,0
|
|
20230628,160700,6344534680,11480,11480,11480,11480,0
|
|
20230628,160600,6344534680,11480,11480,11480,11480,0
|
|
20230628,160500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,160400,6344534680,11480,11480,11480,11480,0
|
|
20230628,160300,6344534680,11480,11480,11480,11480,0
|
|
20230628,160200,6344534680,11480,11480,11480,11480,0
|
|
20230628,160100,6344534680,11480,11480,11480,11480,0
|
|
20230628,160000,6344534680,11480,11480,11480,11480,0
|
|
20230628,155900,6344534680,11480,11480,11480,11480,0
|
|
20230628,155800,6344534680,11480,11480,11480,11480,0
|
|
20230628,155700,6344534680,11480,11480,11480,11480,0
|
|
20230628,155600,6344534680,11480,11480,11480,11480,0
|
|
20230628,155500,6344534680,11480,11480,11480,11480,0
|
|
20230628,155400,6344534680,11480,11480,11480,11480,0
|
|
20230628,155300,6344534680,11480,11480,11480,11480,0
|
|
20230628,155200,6344534680,11480,11480,11480,11480,0
|
|
20230628,155100,6344534680,11480,11480,11480,11480,0
|
|
20230628,155000,6344534680,11480,11480,11480,11480,0
|
|
20230628,154900,6344534680,11480,11480,11480,11480,0
|
|
20230628,154800,6344534680,11480,11480,11480,11480,0
|
|
20230628,154700,6344534680,11480,11480,11480,11480,0
|
|
20230628,154600,6344534680,11480,11480,11480,11480,0
|
|
20230628,154500,6344534680,11480,11480,11480,11480,0
|
|
20230628,154400,6344534680,11480,11480,11480,11480,0
|
|
20230628,154300,6344534680,11480,11480,11480,11480,0
|
|
20230628,154200,6344534680,11480,11480,11480,11480,0
|
|
20230628,154100,6344534680,11480,11480,11480,11480,0
|
|
20230628,154000,6344534680,11480,11480,11480,11480,0
|
|
20230628,153900,6344534680,11480,11480,11480,11480,0
|
|
20230628,153800,6344534680,11480,11480,11480,11480,0
|
|
20230628,153700,6344534680,11480,11480,11480,11480,0
|
|
20230628,153600,6344534680,11480,11480,11480,11480,0
|
|
20230628,153500,6344534680,11480,11480,11480,11480,8284
|
|
20230628,153400,6344534680,11480,11480,11480,11480,0
|
|
20230628,153300,6344534680,11480,11480,11480,11480,0
|
|
20230628,153200,6344534680,11480,11480,11480,11480,0
|
|
20230628,153100,6344534680,11480,11480,11480,11480,0
|
|
20230628,153000,6344534680,11480,11480,11480,11480,8284
|
|
20230628,152900,6249434360,11480,11480,11480,11480,0
|
|
20230628,152800,6249434360,11480,11480,11480,11480,0
|
|
20230628,152700,6249434360,11480,11480,11480,11480,0
|
|
20230628,152600,6249434360,11480,11480,11480,11480,0
|
|
20230628,152500,6249434360,11480,11480,11480,11480,0
|
|
20230628,152400,6249434360,11480,11480,11480,11480,0
|
|
20230628,152300,6249434360,11480,11480,11480,11480,0
|
|
20230628,152200,6249434360,11480,11480,11480,11480,0
|
|
20230628,152100,6249434360,11480,11480,11480,11480,0
|
|
20230628,152000,6249434360,11480,11480,11480,11480,0
|
|
20230628,151900,6249434360,11480,11480,11500,11470,17395
|
|
20230628,151800,6049460510,11480,11480,11480,11470,734
|
|
20230628,151700,6041035970,11480,11470,11480,11440,1690
|
|
20230628,151600,6021651350,11470,11460,11480,11450,5269
|
|
20230628,151500,5961216690,11460,11430,11460,11430,6341
|
|
20230628,151400,5888627950,11430,11430,11430,11400,1462
|
|
20230628,151300,5871918090,11430,11400,11430,11400,10391
|
|
20230628,151200,5753336650,11410,11400,11410,11400,1583
|
|
20230628,151100,5735276630,11410,11410,11410,11400,955
|
|
20230628,151000,5724383590,11410,11410,11410,11400,915
|
|
20230628,150900,5713945510,11410,11410,11410,11400,3700
|
|
20230628,150800,5671762310,11400,11400,11410,11400,565
|
|
20230628,150700,5665320730,11400,11400,11410,11400,326
|
|
20230628,150600,5661604130,11400,11410,11410,11400,283
|
|
20230628,150500,5658376500,11400,11400,11410,11400,988
|
|
20230628,150400,5647106750,11400,11410,11410,11400,815
|
|
20230628,150300,5637813060,11400,11400,11410,11400,3228
|
|
20230628,150200,5601001460,11400,11400,11400,11390,1259
|
|
20230628,150100,5586653820,11400,11400,11410,11390,357
|
|
20230628,150000,5582585480,11400,11390,11410,11390,4241
|
|
20230628,145900,5534244700,11390,11380,11400,11380,1804
|
|
20230628,145800,5513697610,11390,11390,11390,11380,740
|
|
20230628,145700,5505270900,11390,11370,11390,11370,216
|
|
20230628,145600,5502812520,11370,11380,11380,11370,954
|
|
20230628,145500,5491960920,11360,11380,11390,11360,958
|
|
20230628,145400,5481054730,11380,11400,11400,11380,1319
|
|
20230628,145300,5466027010,11400,11400,11400,11390,4394
|
|
20230628,145200,5415936080,11400,11400,11400,11390,2729
|
|
20230628,145100,5384847370,11390,11390,11400,11390,789
|
|
20230628,145000,5375856170,11390,11390,11400,11390,1462
|
|
20230628,144900,5359203120,11380,11390,11390,11380,430
|
|
20230628,144800,5354306570,11390,11390,11390,11380,1458
|
|
20230628,144700,5337701100,11380,11370,11390,11370,1197
|
|
20230628,144600,5324075970,11380,11380,11380,11370,823
|
|
20230628,144500,5314710640,11380,11380,11390,11370,854
|
|
20230628,144400,5304992040,11380,11400,11400,11370,1319
|
|
20230628,144300,5289974710,11390,11390,11390,11380,1219
|
|
20230628,144200,5276090630,11390,11380,11390,11360,1798
|
|
20230628,144100,5255636600,11380,11390,11390,11380,1098
|
|
20230628,144000,5243131240,11390,11390,11390,11380,834
|
|
20230628,143900,5233632900,11380,11390,11390,11380,1030
|
|
20230628,143800,5221905450,11390,11400,11400,11370,1114
|
|
20230628,143700,5209216020,11400,11370,11400,11370,9881
|
|
20230628,143600,5096718520,11380,11370,11380,11360,2588
|
|
20230628,143500,5067295350,11370,11370,11370,11360,909
|
|
20230628,143400,5056960260,11370,11360,11370,11360,240
|
|
20230628,143300,5054232290,11350,11350,11370,11350,1003
|
|
20230628,143200,5042839930,11360,11360,11360,11350,609
|
|
20230628,143100,5035923860,11350,11350,11360,11350,549
|
|
20230628,143000,5029687240,11360,11360,11370,11350,1098
|
|
20230628,142900,5017209930,11360,11360,11360,11350,183
|
|
20230628,142800,5015131170,11350,11340,11360,11340,430
|
|
20230628,142700,5010246540,11340,11360,11360,11340,599
|
|
20230628,142600,5003449030,11360,11360,11360,11350,554
|
|
20230628,142500,4997155600,11350,11350,11360,11350,1016
|
|
20230628,142400,4985619360,11350,11360,11360,11350,1507
|
|
20230628,142300,4968500840,11350,11360,11360,11350,929
|
|
20230628,142200,4957947840,11360,11370,11380,11360,3470
|
|
20230628,142100,4918504750,11360,11380,11380,11360,956
|
|
20230628,142000,4907629710,11370,11360,11380,11340,4981
|
|
20230628,141900,4851012030,11350,11350,11360,11350,474
|
|
20230628,141800,4845629700,11360,11360,11360,11350,569
|
|
20230628,141700,4839167840,11360,11350,11360,11350,647
|
|
20230628,141600,4831822500,11350,11350,11360,11310,557
|
|
20230628,141500,4825503160,11360,11360,11360,11310,1916
|
|
20230628,141400,4803782980,11360,11360,11370,11350,2614
|
|
20230628,141300,4774086320,11350,11350,11350,11330,737
|
|
20230628,141200,4765726720,11360,11380,11380,11320,5062
|
|
20230628,141100,4708235550,11370,11370,11380,11360,1109
|
|
20230628,141000,4695619970,11370,11380,11380,11370,1063
|
|
20230628,140900,4683529930,11370,11370,11380,11370,1017
|
|
20230628,140800,4671959840,11370,11360,11380,11360,3172
|
|
20230628,140700,4635889560,11360,11360,11370,11350,3529
|
|
20230628,140600,4595798180,11350,11350,11360,11350,1162
|
|
20230628,140500,4582604140,11350,11320,11360,11320,17465
|
|
20230628,140400,4384646140,11310,11310,11310,11300,4129
|
|
20230628,140300,4337948780,11310,11300,11310,11290,664
|
|
20230628,140200,4330441980,11300,11300,11310,11300,855
|
|
20230628,140100,4320779590,11290,11300,11300,11280,901
|
|
20230628,140000,4310601790,11300,11300,11300,11290,1148
|
|
20230628,135900,4297629860,11300,11290,11300,11290,778
|
|
20230628,135800,4288840870,11290,11300,11300,11290,851
|
|
20230628,135700,4279231750,11300,11300,11310,11300,529
|
|
20230628,135600,4273253130,11300,11310,11310,11290,751
|
|
20230628,135500,4264766580,11300,11300,11310,11290,654
|
|
20230628,135400,4257372350,11310,11290,11310,11290,507
|
|
20230628,135300,4251642060,11290,11300,11300,11280,422
|
|
20230628,135200,4246875370,11300,11300,11310,11270,3756
|
|
20230628,135100,4204458760,11310,11310,11320,11300,926
|
|
20230628,135000,4193988000,11310,11320,11320,11300,1979
|
|
20230628,134900,4171595630,11310,11310,11320,11310,656
|
|
20230628,134800,4164175340,11300,11310,11320,11300,776
|
|
20230628,134700,4155398400,11310,11300,11310,11300,4202
|
|
20230628,134600,4107874880,11300,11290,11300,11270,7790
|
|
20230628,134500,4019881120,11290,11290,11290,11290,1175
|
|
20230628,134400,4006615370,11280,11280,11290,11280,648
|
|
20230628,134300,3999304840,11250,11280,11280,11250,3970
|
|
20230628,134200,3954566320,11240,11290,11290,11240,1280
|
|
20230628,134100,3940127000,11280,11230,11290,11230,6348
|
|
20230628,134000,3868628830,11230,11230,11230,11230,201
|
|
20230628,133900,3866371600,11230,11230,11240,11230,266
|
|
20230628,133800,3863384000,11190,11190,11220,11190,123
|
|
20230628,133700,3862006460,11190,11210,11210,11190,625
|
|
20230628,133600,3855004710,11220,11180,11220,11180,77
|
|
20230628,133500,3854142130,11180,11200,11220,11170,497
|
|
20230628,133400,3848573450,11220,11190,11220,11190,336
|
|
20230628,133300,3844806410,11180,11180,11180,11180,32
|
|
20230628,133200,3844448650,11190,11180,11190,11180,74
|
|
20230628,133100,3843621000,11190,11180,11190,11180,52
|
|
20230628,133000,3843039450,11190,11180,11190,11180,10
|
|
20230628,132900,3842927620,11180,11190,11190,11180,282
|
|
20230628,132800,3839774440,11180,11180,11180,11180,44
|
|
20230628,132700,3839282520,11170,11180,11180,11170,180
|
|
20230628,132600,3837270990,11180,11220,11220,11170,175
|
|
20230628,132500,3835314490,11180,11200,11200,11180,4013
|
|
20230628,132400,3790392120,11200,11200,11220,11200,35
|
|
20230628,132300,3790000100,11220,11200,11220,11200,81
|
|
20230628,132200,3789092520,11220,11200,11220,11200,136
|
|
20230628,132100,3787568800,11200,11210,11220,11200,1333
|
|
20230628,132000,3772625970,11210,11220,11220,11210,212
|
|
20230628,131900,3770247340,11240,11220,11240,11220,56
|
|
20230628,131800,3769618540,11240,11240,11240,11220,23
|
|
20230628,131700,3769360080,11220,11220,11220,11220,92
|
|
20230628,131600,3768327840,11220,11230,11240,11220,170
|
|
20230628,131500,3766419010,11220,11220,11220,11220,576
|
|
20230628,131400,3759956290,11220,11220,11220,11210,135
|
|
20230628,131300,3758442370,11210,11210,11230,11210,40
|
|
20230628,131200,3757993590,11230,11210,11230,11210,157
|
|
20230628,131100,3756233140,11210,11230,11230,11210,83
|
|
20230628,131000,3755302350,11200,11200,11200,11200,40
|
|
20230628,130900,3754854350,11200,11220,11230,11200,1084
|
|
20230628,130800,3742699490,11220,11230,11230,11220,260
|
|
20230628,130700,3739780100,11230,11230,11230,11230,100
|
|
20230628,130600,3738657100,11240,11220,11240,11220,46
|
|
20230628,130500,3738140500,11220,11220,11220,11220,45
|
|
20230628,130400,3737635600,11230,11240,11240,11230,613
|
|
20230628,130300,3730751500,11250,11250,11250,11250,29
|
|
20230628,130200,3730425250,11250,11230,11250,11230,57
|
|
20230628,130100,3729784660,11230,11250,11250,11230,51
|
|
20230628,130000,3729210930,11250,11230,11250,11230,92
|
|
20230628,125900,3728177210,11240,11250,11250,11240,578
|
|
20230628,125800,3721680250,11250,11260,11260,11250,119
|
|
20230628,125700,3720341310,11240,11240,11240,11240,84
|
|
20230628,125600,3719397150,11260,11240,11260,11240,149
|
|
20230628,125500,3717721610,11260,11240,11260,11240,91
|
|
20230628,125400,3716698410,11240,11240,11240,11240,161
|
|
20230628,125300,3714888770,11260,11260,11260,11260,49
|
|
20230628,125200,3714337030,11260,11240,11260,11240,86
|
|
20230628,125100,3713369910,11260,11260,11260,11260,36
|
|
20230628,125000,3712964550,11270,11260,11270,11260,51
|
|
20230628,124900,3712390110,11270,11240,11270,11240,57
|
|
20230628,124800,3711749290,11240,11260,11260,11240,348
|
|
20230628,124700,3707836620,11270,11280,11280,11270,177
|
|
20230628,124600,3705840990,11280,11270,11280,11240,2773
|
|
20230628,124500,3674562820,11240,11240,11270,11240,102
|
|
20230628,124400,3673415800,11240,11240,11240,11240,3
|
|
20230628,124300,3673382080,11280,11240,11280,11240,6
|
|
20230628,124200,3673314600,11240,11240,11280,11240,235
|
|
20230628,124100,3670671470,11240,11240,11240,11240,59
|
|
20230628,124000,3670008310,11240,11280,11280,11240,223
|
|
20230628,123900,3667501030,11280,11270,11280,11240,114
|
|
20230628,123800,3666216990,11270,11240,11270,11240,1412
|
|
20230628,123700,3650317650,11260,11240,11260,11240,1104
|
|
20230628,123600,3637906580,11240,11260,11260,11240,164
|
|
20230628,123500,3636060980,11250,11270,11270,11250,51
|
|
20230628,123400,3635487030,11250,11260,11270,11250,31
|
|
20230628,123300,3635137940,11250,11240,11250,11240,140
|
|
20230628,123200,3633564320,11240,11250,11280,11240,6354
|
|
20230628,123100,3562081090,11250,11280,11280,11250,507
|
|
20230628,123000,3556362340,11270,11270,11270,11250,431
|
|
20230628,122900,3551506760,11270,11270,11270,11250,53
|
|
20230628,122800,3550909650,11250,11250,11260,11250,254
|
|
20230628,122700,3548049630,11250,11260,11270,11250,97
|
|
20230628,122600,3546957990,11260,11270,11270,11260,396
|
|
20230628,122500,3542498190,11260,11260,11260,11260,81
|
|
20230628,122400,3541586130,11240,11240,11280,11240,121
|
|
20230628,122300,3540225370,11240,11280,11280,11230,95
|
|
20230628,122200,3539156780,11290,11220,11290,11220,2877
|
|
20230628,122100,3506716040,11220,11220,11220,11220,35
|
|
20230628,122000,3506323340,11220,11250,11250,11220,51
|
|
20230628,121900,3505750580,11250,11220,11250,11220,176
|
|
20230628,121800,3503775360,11210,11230,11230,11210,49
|
|
20230628,121700,3503225750,11230,11250,11290,11230,186
|
|
20230628,121600,3501128530,11230,11250,11250,11230,425
|
|
20230628,121500,3496351220,11240,11240,11300,11240,4096
|
|
20230628,121400,3450202240,11230,11220,11230,11220,60
|
|
20230628,121300,3449528470,11220,11230,11230,11220,81
|
|
20230628,121200,3448619170,11230,11230,11250,11230,28
|
|
20230628,121100,3448304250,11250,11240,11250,11230,860
|
|
20230628,121000,3438638750,11240,11170,11240,11170,1879
|
|
20230628,120900,3417546140,11220,11220,11220,11220,42
|
|
20230628,120800,3417074900,11220,11180,11220,11150,3293
|
|
20230628,120700,3380199850,11150,11180,11180,11140,458
|
|
20230628,120600,3375082750,11180,11140,11180,11140,47
|
|
20230628,120500,3374558610,11180,11170,11180,11130,1367
|
|
20230628,120400,3359316390,11170,11180,11190,11170,370
|
|
20230628,120300,3355182630,11180,11180,11180,11180,1
|
|
20230628,120200,3355171450,11200,11200,11200,11200,24
|
|
20230628,120100,3354902650,11170,11170,11200,11170,137
|
|
20230628,120000,3353371790,11190,11200,11200,11190,13
|
|
20230628,115900,3353226290,11190,11200,11200,11190,52
|
|
20230628,115800,3352644230,11200,11200,11200,11190,93
|
|
20230628,115700,3351603100,11200,11180,11200,11180,1514
|
|
20230628,115600,3334647270,11180,11190,11190,11180,35
|
|
20230628,115500,3334255670,11190,11180,11190,11180,76
|
|
20230628,115400,3333405860,11180,11190,11190,11180,674
|
|
20230628,115300,3325866540,11190,11200,11200,11180,154
|
|
20230628,115200,3324142420,11200,11210,11210,11200,420
|
|
20230628,115100,3319436210,11210,11220,11220,11210,1132
|
|
20230628,115000,3306737070,11220,11190,11220,11190,914
|
|
20230628,114900,3296487870,11190,11200,11210,11190,348
|
|
20230628,114800,3292591530,11200,11200,11210,11200,49
|
|
20230628,114700,3292042550,11200,11200,11200,11200,344
|
|
20230628,114600,3288189750,11200,11180,11200,11180,726
|
|
20230628,114500,3280060630,11200,11180,11200,11180,150
|
|
20230628,114400,3278383130,11190,11200,11200,11190,250
|
|
20230628,114300,3275583620,11200,11220,11230,11200,1492
|
|
20230628,114200,3258856350,11210,11220,11230,11210,591
|
|
20230628,114100,3252226600,11220,11220,11230,11210,588
|
|
20230628,114000,3245629580,11220,11220,11230,11220,428
|
|
20230628,113900,3240827410,11220,11220,11230,11220,443
|
|
20230628,113800,3235856340,11230,11210,11230,11210,300
|
|
20230628,113700,3232490510,11230,11210,11230,11210,2035
|
|
20230628,113600,3209638630,11220,11220,11230,11220,663
|
|
20230628,113500,3202199680,11220,11220,11220,11210,236
|
|
20230628,113400,3199553670,11210,11220,11220,11210,207
|
|
20230628,113300,3197233120,11220,11190,11220,11190,6644
|
|
20230628,113200,3122817100,11190,11160,11190,11160,2643
|
|
20230628,113100,3093273390,11160,11120,11160,11120,1010
|
|
20230628,113000,3082002250,11130,11130,11160,11130,503
|
|
20230628,112900,3076403310,11130,11160,11160,11130,70
|
|
20230628,112800,3075623490,11160,11160,11160,11160,21
|
|
20230628,112700,3075389130,11130,11140,11150,11130,170
|
|
20230628,112600,3073494700,11140,11130,11140,11120,275
|
|
20230628,112500,3070433380,11130,11120,11130,11120,185
|
|
20230628,112400,3068375760,11120,11120,11120,11120,3
|
|
20230628,112300,3068342400,11130,11130,11130,11110,79
|
|
20230628,112200,3067464110,11110,11110,11130,11110,77
|
|
20230628,112100,3066608060,11100,11110,11110,11100,13
|
|
20230628,112000,3066463740,11140,11110,11140,11100,1850
|
|
20230628,111900,3045920190,11110,11120,11140,11110,2513
|
|
20230628,111800,3017995460,11120,11140,11140,11120,24
|
|
20230628,111700,3017728200,11120,11140,11140,11120,604
|
|
20230628,111600,3011006000,11150,11140,11150,11140,28
|
|
20230628,111500,3010693960,11150,11150,11150,11130,76
|
|
20230628,111400,3009847240,11140,11140,11140,11140,157
|
|
20230628,111300,3008098260,11140,11140,11140,11140,37
|
|
20230628,111200,3007686080,11150,11140,11150,11140,53
|
|
20230628,111100,3007095230,11140,11140,11140,11140,48
|
|
20230628,111000,3006560510,11140,11130,11150,11130,62
|
|
20230628,110900,3005869660,11130,11130,11150,11130,137
|
|
20230628,110800,3004344370,11130,11130,11130,11130,1304
|
|
20230628,110700,2989830850,11130,11130,11140,11130,2630
|
|
20230628,110600,2960554950,11140,11140,11140,11140,50
|
|
20230628,110500,2959997950,11140,11140,11150,11140,60
|
|
20230628,110400,2959329370,11140,11150,11150,11140,775
|
|
20230628,110300,2950688270,11150,11150,11150,11150,381
|
|
20230628,110200,2946440120,11150,11180,11190,11150,48
|
|
20230628,110100,2945903350,11200,11200,11200,11200,0
|
|
20230628,110000,2945903350,11200,11190,11200,11130,2709
|
|
20230628,105900,2915724290,11140,11140,11200,11140,1028
|
|
20230628,105800,2904217130,11140,11140,11140,11140,88
|
|
20230628,105700,2903236810,11140,11140,11150,11140,196
|
|
20230628,105600,2901053160,11140,11150,11150,11140,140
|
|
20230628,105500,2899492280,11150,11190,11200,11150,233
|
|
20230628,105400,2896884980,11190,11150,11190,11150,122
|
|
20230628,105300,2895523960,11140,11140,11140,11140,472
|
|
20230628,105200,2890265880,11200,11200,11200,11200,63
|
|
20230628,105100,2889560280,11140,11200,11200,11140,120
|
|
20230628,105000,2888223160,11140,11160,11200,11140,1027
|
|
20230628,104900,2876724790,11160,11150,11160,11130,1606
|
|
20230628,104800,2858832110,11140,11160,11160,11140,267
|
|
20230628,104700,2855855890,11160,11160,11170,11150,187
|
|
20230628,104600,2853769650,11160,11170,11170,11160,139
|
|
20230628,104500,2852217400,11170,11200,11200,11170,152
|
|
20230628,104400,2850518120,11200,11160,11200,11160,24
|
|
20230628,104300,2850249360,11160,11240,11240,11160,734
|
|
20230628,104200,2842010000,11230,11200,11230,11160,1864
|
|
20230628,104100,2821095920,11160,11200,11200,11160,221
|
|
20230628,104000,2818622080,11200,11150,11200,11140,4927
|
|
20230628,103900,2763467820,11130,11120,11150,11120,137
|
|
20230628,103800,2761942350,11150,11130,11150,11120,302
|
|
20230628,103700,2758577060,11130,11120,11130,11120,259
|
|
20230628,103600,2755696480,11120,11120,11120,11110,107
|
|
20230628,103500,2754507300,11120,11110,11120,11110,514
|
|
20230628,103400,2748796520,11110,11120,11120,11110,133
|
|
20230628,103300,2747318600,11110,11110,11110,11110,1062
|
|
20230628,103200,2735519780,11120,11110,11120,11110,126
|
|
20230628,103100,2734119680,11110,11110,11130,11110,210
|
|
20230628,103000,2731786200,11140,11130,11150,11110,1313
|
|
20230628,102900,2717161780,11100,11110,11130,11100,316
|
|
20230628,102800,2713651190,11100,11100,11110,11100,177
|
|
20230628,102700,2711686480,11100,11100,11100,11100,53
|
|
20230628,102600,2711098180,11110,11120,11130,11110,460
|
|
20230628,102500,2705985790,11120,11110,11120,11100,491
|
|
20230628,102400,2700532380,11120,11140,11140,11120,374
|
|
20230628,102300,2696373020,11130,11140,11140,11130,723
|
|
20230628,102200,2688326000,11130,11120,11160,11120,1621
|
|
20230628,102100,2670283340,11120,11150,11150,11120,1102
|
|
20230628,102000,2658011900,11150,11150,11160,11150,669
|
|
20230628,101900,2650551900,11150,11150,11170,11150,883
|
|
20230628,101800,2640690610,11150,11190,11200,11150,5577
|
|
20230628,101700,2578320650,11190,11210,11220,11190,1690
|
|
20230628,101600,2559381980,11220,11220,11240,11220,255
|
|
20230628,101500,2556520480,11220,11250,11250,11220,1214
|
|
20230628,101400,2542897990,11250,11220,11250,11220,423
|
|
20230628,101300,2538144600,11230,11280,11280,11230,3023
|
|
20230628,101200,2504146130,11280,11290,11290,11280,1172
|
|
20230628,101100,2490925890,11280,11290,11300,11260,2475
|
|
20230628,101000,2462982810,11260,11260,11290,11250,1507
|
|
20230628,100900,2445993740,11250,11240,11270,11240,411
|
|
20230628,100800,2441370300,11240,11210,11250,11200,2464
|
|
20230628,100700,2413690220,11220,11230,11230,11220,68
|
|
20230628,100600,2412927160,11210,11200,11230,11190,2834
|
|
20230628,100500,2381177500,11200,11190,11200,11190,756
|
|
20230628,100400,2372711370,11190,11200,11200,11190,1197
|
|
20230628,100300,2359305060,11210,11210,11220,11200,720
|
|
20230628,100200,2351235020,11220,11210,11220,11200,1855
|
|
20230628,100100,2330454080,11200,11240,11240,11200,1390
|
|
20230628,100000,2314870130,11230,11210,11240,11210,2239
|
|
20230628,095900,2289748490,11200,11230,11230,11200,2616
|
|
20230628,095800,2260426770,11230,11240,11250,11230,1261
|
|
20230628,095700,2246258690,11240,11210,11250,11210,741
|
|
20230628,095600,2237943200,11210,11230,11230,11210,4121
|
|
20230628,095500,2191705170,11240,11270,11270,11240,3481
|
|
20230628,095400,2152543910,11270,11310,11310,11270,3110
|
|
20230628,095300,2117412470,11320,11290,11340,11270,6257
|
|
20230628,095200,2046663510,11270,11290,11300,11260,1426
|
|
20230628,095100,2030569450,11300,11330,11340,11250,7290
|
|
20230628,095000,1948247420,11330,11310,11380,11310,12263
|
|
20230628,094900,1809173010,11310,11300,11330,11290,9429
|
|
20230628,094800,1702602220,11290,11270,11300,11250,2918
|
|
20230628,094700,1669669740,11280,11200,11300,11190,20728
|
|
20230628,094600,1436943080,11190,11180,11200,11170,3700
|
|
20230628,094500,1395530100,11180,11180,11200,11150,4232
|
|
20230628,094400,1348176710,11190,11140,11190,11140,6170
|
|
20230628,094300,1279284010,11140,11090,11160,11090,1988
|
|
20230628,094200,1257134350,11110,11080,11120,11070,1275
|
|
20230628,094100,1242988580,11080,11100,11100,11080,376
|
|
20230628,094000,1238819630,11100,11130,11150,11080,4255
|
|
20230628,093900,1191480160,11130,11040,11140,11040,9794
|
|
20230628,093800,1082851250,11040,11010,11050,11010,1364
|
|
20230628,093700,1067781800,11050,11030,11050,10950,4257
|
|
20230628,093600,1020931510,11030,11040,11050,11030,4963
|
|
20230628,093500,966173340,11040,11030,11040,11010,4427
|
|
20230628,093400,917342100,11020,10980,11030,10980,1388
|
|
20230628,093300,902059960,11000,10990,11000,10980,3327
|
|
20230628,093200,865482960,11000,10970,11010,10950,9164
|
|
20230628,093100,764762410,10970,10900,10970,10900,4680
|
|
20230628,093000,713539690,10900,10900,10900,10890,1619
|
|
20230628,092900,695897050,10910,10930,10930,10900,5356
|
|
20230628,092800,637427640,10940,10950,10960,10930,1853
|
|
20230628,092700,617147510,10950,10920,10950,10920,2123
|
|
20230628,092600,593918600,10910,10910,10920,10910,1721
|
|
20230628,092500,575133730,10910,10870,10940,10870,3700
|
|
20230628,092400,534781450,10860,10830,10870,10830,1909
|
|
20230628,092300,514071700,10830,10820,10860,10820,1198
|
|
20230628,092200,501074640,10810,10830,10860,10810,6847
|
|
20230628,092100,426826750,10820,10810,10820,10780,1263
|
|
20230628,092000,413182900,10810,10820,10830,10750,2956
|
|
20230628,091900,381272480,10830,10850,10860,10830,4037
|
|
20230628,091800,337494480,10850,10810,10860,10810,4471
|
|
20230628,091700,288985230,10800,10740,10810,10740,2453
|
|
20230628,091600,262494260,10780,10750,10810,10720,8252
|
|
20230628,091500,173629880,10760,10700,10760,10700,7757
|
|
20230628,091400,90246470,10740,10690,10750,10690,1409
|
|
20230628,091300,75140930,10700,10640,10700,10630,3421
|
|
20230628,091200,38619590,10640,10630,10640,10630,1104
|
|
20230628,091100,26877620,10630,10630,10630,10630,0
|
|
20230628,091000,26877620,10630,10630,10630,10630,1
|
|
20230628,090900,26866990,10570,10570,10570,10570,0
|
|
20230628,090800,26866990,10570,10570,10570,10570,1
|
|
20230628,090700,26856420,10640,10600,10640,10600,2001
|
|
20230628,090600,5582450,10610,10610,10610,10610,0
|
|
20230628,090500,5582450,10610,10610,10610,10610,50
|
|
20230628,090400,5051950,10550,10560,10560,10550,257
|
|
20230628,090300,2338980,10560,10560,10560,10560,10
|
|
20230628,090200,2233380,10630,10630,10630,10630,0
|
|
20230628,090100,2233380,10630,10590,10630,10590,102
|
|
20230628,090000,1150070,10590,10550,10590,10550,109
|