632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,192800,2322636450,7750,7750,7750,7750,0
|
|
20230627,192700,2322636450,7750,7750,7750,7750,0
|
|
20230627,192600,2322636450,7750,7750,7750,7750,0
|
|
20230627,192500,2322636450,7750,7750,7750,7750,0
|
|
20230627,192400,2322636450,7750,7750,7750,7750,0
|
|
20230627,192300,2322636450,7750,7750,7750,7750,0
|
|
20230627,192200,2322636450,7750,7750,7750,7750,0
|
|
20230627,192100,2322636450,7750,7750,7750,7750,0
|
|
20230627,192000,2322636450,7750,7750,7750,7750,0
|
|
20230627,191900,2322636450,7750,7750,7750,7750,0
|
|
20230627,191800,2322636450,7750,7750,7750,7750,0
|
|
20230627,191700,2322636450,7750,7750,7750,7750,0
|
|
20230627,191600,2322636450,7750,7750,7750,7750,0
|
|
20230627,191500,2322636450,7750,7750,7750,7750,0
|
|
20230627,191400,2322636450,7750,7750,7750,7750,0
|
|
20230627,191300,2322636450,7750,7750,7750,7750,0
|
|
20230627,191200,2322636450,7750,7750,7750,7750,0
|
|
20230627,191100,2322636450,7750,7750,7750,7750,0
|
|
20230627,191000,2322636450,7750,7750,7750,7750,0
|
|
20230627,190900,2322636450,7750,7750,7750,7750,0
|
|
20230627,190800,2322636450,7750,7750,7750,7750,0
|
|
20230627,190700,2322636450,7750,7750,7750,7750,0
|
|
20230627,190600,2322636450,7750,7750,7750,7750,0
|
|
20230627,190500,2322636450,7750,7750,7750,7750,0
|
|
20230627,190400,2322636450,7750,7750,7750,7750,0
|
|
20230627,190300,2322636450,7750,7750,7750,7750,0
|
|
20230627,190200,2322636450,7750,7750,7750,7750,0
|
|
20230627,190100,2322636450,7750,7750,7750,7750,0
|
|
20230627,190000,2322636450,7750,7750,7750,7750,0
|
|
20230627,185900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,185800,2322636450,7750,7750,7750,7750,0
|
|
20230627,185700,2322636450,7750,7750,7750,7750,0
|
|
20230627,185600,2322636450,7750,7750,7750,7750,0
|
|
20230627,185500,2322636450,7750,7750,7750,7750,0
|
|
20230627,185400,2322636450,7750,7750,7750,7750,0
|
|
20230627,185300,2322636450,7750,7750,7750,7750,0
|
|
20230627,185200,2322636450,7750,7750,7750,7750,0
|
|
20230627,185100,2322636450,7750,7750,7750,7750,0
|
|
20230627,185000,2322636450,7750,7750,7750,7750,0
|
|
20230627,184900,2322636450,7750,7750,7750,7750,0
|
|
20230627,184800,2322636450,7750,7750,7750,7750,0
|
|
20230627,184700,2322636450,7750,7750,7750,7750,0
|
|
20230627,184600,2322636450,7750,7750,7750,7750,0
|
|
20230627,184500,2322636450,7750,7750,7750,7750,0
|
|
20230627,184400,2322636450,7750,7750,7750,7750,0
|
|
20230627,184300,2322636450,7750,7750,7750,7750,0
|
|
20230627,184200,2322636450,7750,7750,7750,7750,0
|
|
20230627,184100,2322636450,7750,7750,7750,7750,0
|
|
20230627,184000,2322636450,7750,7750,7750,7750,0
|
|
20230627,183900,2322636450,7750,7750,7750,7750,0
|
|
20230627,183800,2322636450,7750,7750,7750,7750,0
|
|
20230627,183700,2322636450,7750,7750,7750,7750,0
|
|
20230627,183600,2322636450,7750,7750,7750,7750,0
|
|
20230627,183500,2322636450,7750,7750,7750,7750,0
|
|
20230627,183400,2322636450,7750,7750,7750,7750,0
|
|
20230627,183300,2322636450,7750,7750,7750,7750,0
|
|
20230627,183200,2322636450,7750,7750,7750,7750,0
|
|
20230627,183100,2322636450,7750,7750,7750,7750,0
|
|
20230627,183000,2322636450,7750,7750,7750,7750,0
|
|
20230627,182900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,182800,2322636450,7750,7750,7750,7750,0
|
|
20230627,182700,2322636450,7750,7750,7750,7750,0
|
|
20230627,182600,2322636450,7750,7750,7750,7750,0
|
|
20230627,182500,2322636450,7750,7750,7750,7750,0
|
|
20230627,182400,2322636450,7750,7750,7750,7750,0
|
|
20230627,182300,2322636450,7750,7750,7750,7750,0
|
|
20230627,182200,2322636450,7750,7750,7750,7750,0
|
|
20230627,182100,2322636450,7750,7750,7750,7750,0
|
|
20230627,182000,2322636450,7750,7750,7750,7750,0
|
|
20230627,181900,2322636450,7750,7750,7750,7750,0
|
|
20230627,181800,2322636450,7750,7750,7750,7750,0
|
|
20230627,181700,2322636450,7750,7750,7750,7750,0
|
|
20230627,181600,2322636450,7750,7750,7750,7750,0
|
|
20230627,181500,2322636450,7750,7750,7750,7750,0
|
|
20230627,181400,2322636450,7750,7750,7750,7750,0
|
|
20230627,181300,2322636450,7750,7750,7750,7750,0
|
|
20230627,181200,2322636450,7750,7750,7750,7750,0
|
|
20230627,181100,2322636450,7750,7750,7750,7750,0
|
|
20230627,181000,2322636450,7750,7750,7750,7750,0
|
|
20230627,180900,2322636450,7750,7750,7750,7750,0
|
|
20230627,180800,2322636450,7750,7750,7750,7750,0
|
|
20230627,180700,2322636450,7750,7750,7750,7750,0
|
|
20230627,180600,2322636450,7750,7750,7750,7750,0
|
|
20230627,180500,2322636450,7750,7750,7750,7750,0
|
|
20230627,180400,2322636450,7750,7750,7750,7750,0
|
|
20230627,180300,2322636450,7750,7750,7750,7750,0
|
|
20230627,180200,2322636450,7750,7750,7750,7750,0
|
|
20230627,180100,2322636450,7750,7750,7750,7750,0
|
|
20230627,180000,2322636450,7750,7750,7750,7750,0
|
|
20230627,175900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,175800,2322636450,7750,7750,7750,7750,0
|
|
20230627,175700,2322636450,7750,7750,7750,7750,0
|
|
20230627,175600,2322636450,7750,7750,7750,7750,0
|
|
20230627,175500,2322636450,7750,7750,7750,7750,0
|
|
20230627,175400,2322636450,7750,7750,7750,7750,0
|
|
20230627,175300,2322636450,7750,7750,7750,7750,0
|
|
20230627,175200,2322636450,7750,7750,7750,7750,0
|
|
20230627,175100,2322636450,7750,7750,7750,7750,0
|
|
20230627,175000,2322636450,7750,7750,7750,7750,0
|
|
20230627,174900,2322636450,7750,7750,7750,7750,0
|
|
20230627,174800,2322636450,7750,7750,7750,7750,0
|
|
20230627,174700,2322636450,7750,7750,7750,7750,0
|
|
20230627,174600,2322636450,7750,7750,7750,7750,0
|
|
20230627,174500,2322636450,7750,7750,7750,7750,0
|
|
20230627,174400,2322636450,7750,7750,7750,7750,0
|
|
20230627,174300,2322636450,7750,7750,7750,7750,0
|
|
20230627,174200,2322636450,7750,7750,7750,7750,0
|
|
20230627,174100,2322636450,7750,7750,7750,7750,0
|
|
20230627,174000,2322636450,7750,7750,7750,7750,0
|
|
20230627,173900,2322636450,7750,7750,7750,7750,0
|
|
20230627,173800,2322636450,7750,7750,7750,7750,0
|
|
20230627,173700,2322636450,7750,7750,7750,7750,0
|
|
20230627,173600,2322636450,7750,7750,7750,7750,0
|
|
20230627,173500,2322636450,7750,7750,7750,7750,0
|
|
20230627,173400,2322636450,7750,7750,7750,7750,0
|
|
20230627,173300,2322636450,7750,7750,7750,7750,0
|
|
20230627,173200,2322636450,7750,7750,7750,7750,0
|
|
20230627,173100,2322636450,7750,7750,7750,7750,0
|
|
20230627,173000,2322636450,7750,7750,7750,7750,0
|
|
20230627,172900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,172800,2322636450,7750,7750,7750,7750,0
|
|
20230627,172700,2322636450,7750,7750,7750,7750,0
|
|
20230627,172600,2322636450,7750,7750,7750,7750,0
|
|
20230627,172500,2322636450,7750,7750,7750,7750,0
|
|
20230627,172400,2322636450,7750,7750,7750,7750,0
|
|
20230627,172300,2322636450,7750,7750,7750,7750,0
|
|
20230627,172200,2322636450,7750,7750,7750,7750,0
|
|
20230627,172100,2322636450,7750,7750,7750,7750,0
|
|
20230627,172000,2322636450,7750,7750,7750,7750,0
|
|
20230627,171900,2322636450,7750,7750,7750,7750,0
|
|
20230627,171800,2322636450,7750,7750,7750,7750,0
|
|
20230627,171700,2322636450,7750,7750,7750,7750,0
|
|
20230627,171600,2322636450,7750,7750,7750,7750,0
|
|
20230627,171500,2322636450,7750,7750,7750,7750,0
|
|
20230627,171400,2322636450,7750,7750,7750,7750,0
|
|
20230627,171300,2322636450,7750,7750,7750,7750,0
|
|
20230627,171200,2322636450,7750,7750,7750,7750,0
|
|
20230627,171100,2322636450,7750,7750,7750,7750,0
|
|
20230627,171000,2322636450,7750,7750,7750,7750,0
|
|
20230627,170900,2322636450,7750,7750,7750,7750,0
|
|
20230627,170800,2322636450,7750,7750,7750,7750,0
|
|
20230627,170700,2322636450,7750,7750,7750,7750,0
|
|
20230627,170600,2322636450,7750,7750,7750,7750,0
|
|
20230627,170500,2322636450,7750,7750,7750,7750,0
|
|
20230627,170400,2322636450,7750,7750,7750,7750,0
|
|
20230627,170300,2322636450,7750,7750,7750,7750,0
|
|
20230627,170200,2322636450,7750,7750,7750,7750,0
|
|
20230627,170100,2322636450,7750,7750,7750,7750,0
|
|
20230627,170000,2322636450,7750,7750,7750,7750,0
|
|
20230627,165900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,165800,2322636450,7750,7750,7750,7750,0
|
|
20230627,165700,2322636450,7750,7750,7750,7750,0
|
|
20230627,165600,2322636450,7750,7750,7750,7750,0
|
|
20230627,165500,2322636450,7750,7750,7750,7750,0
|
|
20230627,165400,2322636450,7750,7750,7750,7750,0
|
|
20230627,165300,2322636450,7750,7750,7750,7750,0
|
|
20230627,165200,2322636450,7750,7750,7750,7750,0
|
|
20230627,165100,2322636450,7750,7750,7750,7750,0
|
|
20230627,165000,2322636450,7750,7750,7750,7750,0
|
|
20230627,164900,2322636450,7750,7750,7750,7750,0
|
|
20230627,164800,2322636450,7750,7750,7750,7750,0
|
|
20230627,164700,2322636450,7750,7750,7750,7750,0
|
|
20230627,164600,2322636450,7750,7750,7750,7750,0
|
|
20230627,164500,2322636450,7750,7750,7750,7750,0
|
|
20230627,164400,2322636450,7750,7750,7750,7750,0
|
|
20230627,164300,2322636450,7750,7750,7750,7750,0
|
|
20230627,164200,2322636450,7750,7750,7750,7750,0
|
|
20230627,164100,2322636450,7750,7750,7750,7750,0
|
|
20230627,164000,2322636450,7750,7750,7750,7750,0
|
|
20230627,163900,2322636450,7750,7750,7750,7750,0
|
|
20230627,163800,2322636450,7750,7750,7750,7750,0
|
|
20230627,163700,2322636450,7750,7750,7750,7750,0
|
|
20230627,163600,2322636450,7750,7750,7750,7750,0
|
|
20230627,163500,2322636450,7750,7750,7750,7750,0
|
|
20230627,163400,2322636450,7750,7750,7750,7750,0
|
|
20230627,163300,2322636450,7750,7750,7750,7750,0
|
|
20230627,163200,2322636450,7750,7750,7750,7750,0
|
|
20230627,163100,2322636450,7750,7750,7750,7750,0
|
|
20230627,163000,2322636450,7750,7750,7750,7750,0
|
|
20230627,162900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,162800,2322636450,7750,7750,7750,7750,0
|
|
20230627,162700,2322636450,7750,7750,7750,7750,0
|
|
20230627,162600,2322636450,7750,7750,7750,7750,0
|
|
20230627,162500,2322636450,7750,7750,7750,7750,0
|
|
20230627,162400,2322636450,7750,7750,7750,7750,0
|
|
20230627,162300,2322636450,7750,7750,7750,7750,0
|
|
20230627,162200,2322636450,7750,7750,7750,7750,0
|
|
20230627,162100,2322636450,7750,7750,7750,7750,0
|
|
20230627,162000,2322636450,7750,7750,7750,7750,0
|
|
20230627,161900,2322636450,7750,7750,7750,7750,0
|
|
20230627,161800,2322636450,7750,7750,7750,7750,0
|
|
20230627,161700,2322636450,7750,7750,7750,7750,0
|
|
20230627,161600,2322636450,7750,7750,7750,7750,0
|
|
20230627,161500,2322636450,7750,7750,7750,7750,0
|
|
20230627,161400,2322636450,7750,7750,7750,7750,0
|
|
20230627,161300,2322636450,7750,7750,7750,7750,0
|
|
20230627,161200,2322636450,7750,7750,7750,7750,0
|
|
20230627,161100,2322636450,7750,7750,7750,7750,0
|
|
20230627,161000,2322636450,7750,7750,7750,7750,0
|
|
20230627,160900,2322636450,7750,7750,7750,7750,0
|
|
20230627,160800,2322636450,7750,7750,7750,7750,0
|
|
20230627,160700,2322636450,7750,7750,7750,7750,0
|
|
20230627,160600,2322636450,7750,7750,7750,7750,0
|
|
20230627,160500,2322636450,7750,7750,7750,7750,0
|
|
20230627,160400,2322636450,7750,7750,7750,7750,0
|
|
20230627,160300,2322636450,7750,7750,7750,7750,0
|
|
20230627,160200,2322636450,7750,7750,7750,7750,0
|
|
20230627,160100,2322636450,7750,7750,7750,7750,0
|
|
20230627,160000,2322636450,7750,7750,7750,7750,0
|
|
20230627,155900,2322636450,7750,7750,7750,7750,6733
|
|
20230627,155800,2322636450,7750,7750,7750,7750,0
|
|
20230627,155700,2322636450,7750,7750,7750,7750,0
|
|
20230627,155600,2322636450,7750,7750,7750,7750,0
|
|
20230627,155500,2322636450,7750,7750,7750,7750,0
|
|
20230627,155400,2322636450,7750,7750,7750,7750,0
|
|
20230627,155300,2322636450,7750,7750,7750,7750,0
|
|
20230627,155200,2322636450,7750,7750,7750,7750,0
|
|
20230627,155100,2322636450,7750,7750,7750,7750,0
|
|
20230627,155000,2322636450,7750,7750,7750,7750,0
|
|
20230627,154900,2322636450,7750,7750,7750,7750,0
|
|
20230627,154800,2322636450,7750,7750,7750,7750,0
|
|
20230627,154700,2322636450,7750,7750,7750,7750,0
|
|
20230627,154600,2322636450,7750,7750,7750,7750,0
|
|
20230627,154500,2322636450,7750,7750,7750,7750,0
|
|
20230627,154400,2322636450,7750,7750,7750,7750,0
|
|
20230627,154300,2322636450,7750,7750,7750,7750,0
|
|
20230627,154200,2322636450,7750,7750,7750,7750,0
|
|
20230627,154100,2322636450,7750,7750,7750,7750,0
|
|
20230627,154000,2322636450,7750,7750,7750,7750,0
|
|
20230627,153900,2322636450,7750,7750,7750,7750,0
|
|
20230627,153800,2322636450,7750,7750,7750,7750,0
|
|
20230627,153700,2322636450,7750,7750,7750,7750,0
|
|
20230627,153600,2322636450,7750,7750,7750,7750,0
|
|
20230627,153500,2322636450,7750,7750,7750,7750,0
|
|
20230627,153400,2322636450,7750,7750,7750,7750,0
|
|
20230627,153300,2322636450,7750,7750,7750,7750,0
|
|
20230627,153200,2322636450,7750,7750,7750,7750,0
|
|
20230627,153100,2322636450,7750,7750,7750,7750,0
|
|
20230627,153000,2322636450,7750,7750,7750,7750,6733
|
|
20230627,152900,2270455700,7770,7770,7770,7770,0
|
|
20230627,152800,2270455700,7770,7770,7770,7770,0
|
|
20230627,152700,2270455700,7770,7770,7770,7770,0
|
|
20230627,152600,2270455700,7770,7770,7770,7770,0
|
|
20230627,152500,2270455700,7770,7770,7770,7770,0
|
|
20230627,152400,2270455700,7770,7770,7770,7770,0
|
|
20230627,152300,2270455700,7770,7770,7770,7770,0
|
|
20230627,152200,2270455700,7770,7770,7770,7770,0
|
|
20230627,152100,2270455700,7770,7770,7770,7770,0
|
|
20230627,152000,2270455700,7770,7770,7770,7770,0
|
|
20230627,151900,2270455700,7770,7780,7780,7770,1311
|
|
20230627,151800,2260262540,7790,7800,7800,7780,827
|
|
20230627,151700,2253820270,7790,7770,7790,7770,404
|
|
20230627,151600,2250675810,7770,7770,7780,7770,625
|
|
20230627,151500,2245818420,7770,7760,7770,7750,348
|
|
20230627,151400,2243119740,7760,7770,7770,7760,1929
|
|
20230627,151300,2228142920,7760,7770,7770,7760,2815
|
|
20230627,151200,2206274990,7770,7770,7770,7770,2195
|
|
20230627,151100,2189219840,7770,7780,7780,7770,488
|
|
20230627,151000,2185423250,7780,7780,7780,7770,810
|
|
20230627,150900,2179121460,7780,7770,7780,7770,2166
|
|
20230627,150800,2162269990,7770,7780,7780,7770,136
|
|
20230627,150700,2161211920,7770,7770,7780,7770,398
|
|
20230627,150600,2158119410,7780,7780,7780,7780,18
|
|
20230627,150500,2157979370,7770,7770,7770,7770,1
|
|
20230627,150400,2157971600,7770,7770,7770,7770,392
|
|
20230627,150300,2154925760,7770,7780,7780,7770,1604
|
|
20230627,150200,2142457670,7770,7770,7770,7770,294
|
|
20230627,150100,2140173290,7770,7770,7770,7770,1019
|
|
20230627,150000,2132255660,7770,7770,7770,7770,10
|
|
20230627,145900,2132177960,7770,7770,7770,7770,437
|
|
20230627,145800,2128782470,7770,7770,7770,7770,156
|
|
20230627,145700,2127570350,7760,7760,7760,7760,0
|
|
20230627,145600,2127570350,7760,7760,7760,7760,502
|
|
20230627,145500,2123674830,7770,7770,7770,7770,105
|
|
20230627,145400,2122858980,7770,7760,7770,7750,1131
|
|
20230627,145300,2114082740,7760,7770,7770,7760,713
|
|
20230627,145200,2108543580,7770,7760,7770,7760,5
|
|
20230627,145100,2108504740,7750,7760,7760,7750,500
|
|
20230627,145000,2104626740,7750,7750,7770,7740,1038
|
|
20230627,144900,2096591940,7740,7750,7750,7740,711
|
|
20230627,144800,2091083100,7750,7780,7780,7750,3393
|
|
20230627,144700,2064726760,7770,7770,7770,7770,117
|
|
20230627,144600,2063817670,7760,7780,7780,7760,2066
|
|
20230627,144500,2047783600,7780,7780,7800,7770,191
|
|
20230627,144400,2046298990,7780,7790,7800,7780,192
|
|
20230627,144300,2044803320,7800,7790,7800,7790,46
|
|
20230627,144200,2044444970,7810,7810,7810,7810,1
|
|
20230627,144100,2044437160,7800,7790,7800,7790,39
|
|
20230627,144000,2044132970,7790,7790,7790,7790,33
|
|
20230627,143900,2043875900,7790,7790,7800,7790,1796
|
|
20230627,143800,2029885000,7790,7800,7800,7790,12
|
|
20230627,143700,2029791460,7790,7790,7790,7790,0
|
|
20230627,143600,2029791460,7790,7790,7790,7790,140
|
|
20230627,143500,2028700860,7790,7790,7790,7790,2155
|
|
20230627,143400,2011913410,7800,7810,7810,7800,4455
|
|
20230627,143300,1977150450,7810,7820,7820,7810,153
|
|
20230627,143200,1975954500,7820,7820,7820,7810,579
|
|
20230627,143100,1971430760,7820,7820,7830,7820,198
|
|
20230627,143000,1969882390,7810,7810,7810,7810,0
|
|
20230627,142900,1969882390,7810,7830,7830,7810,275
|
|
20230627,142800,1967732000,7830,7820,7830,7820,64
|
|
20230627,142700,1967231240,7820,7820,7820,7820,71
|
|
20230627,142600,1966676020,7810,7810,7810,7810,15
|
|
20230627,142500,1966558870,7810,7810,7810,7810,149
|
|
20230627,142400,1965395180,7800,7800,7800,7800,30
|
|
20230627,142300,1965161180,7800,7840,7840,7800,125
|
|
20230627,142200,1964185980,7850,7810,7850,7810,579
|
|
20230627,142100,1959647640,7800,7800,7800,7800,285
|
|
20230627,142000,1957424640,7800,7800,7800,7800,215
|
|
20230627,141900,1955747640,7810,7810,7810,7810,14
|
|
20230627,141800,1955638300,7820,7830,7830,7820,351
|
|
20230627,141700,1952892230,7840,7830,7840,7820,3161
|
|
20230627,141600,1928117530,7830,7810,7830,7810,2143
|
|
20230627,141500,1911342620,7800,7790,7800,7790,904
|
|
20230627,141400,1904293450,7790,7780,7800,7780,357
|
|
20230627,141300,1901514700,7770,7800,7800,7770,2103
|
|
20230627,141200,1885140400,7800,7820,7820,7800,1632
|
|
20230627,141100,1872399800,7820,7810,7820,7810,2823
|
|
20230627,141000,1850331310,7810,7800,7820,7790,5307
|
|
20230627,140900,1808947850,7800,7850,7850,7780,6093
|
|
20230627,140800,1761349160,7860,7880,7930,7840,15563
|
|
20230627,140700,1638666360,7880,7760,7880,7760,11683
|
|
20230627,140600,1547444360,7750,7710,7750,7710,4386
|
|
20230627,140500,1513535940,7710,7700,7710,7700,1895
|
|
20230627,140400,1498934410,7700,7690,7700,7690,60
|
|
20230627,140300,1498472510,7700,7690,7700,7690,330
|
|
20230627,140200,1495932810,7700,7700,7700,7700,76
|
|
20230627,140100,1495347610,7700,7700,7700,7700,118
|
|
20230627,140000,1494439010,7700,7710,7710,7700,122
|
|
20230627,135900,1493499600,7710,7710,7710,7710,33
|
|
20230627,135800,1493245170,7710,7710,7710,7700,11
|
|
20230627,135700,1493160390,7710,7710,7710,7700,54
|
|
20230627,135600,1492744130,7710,7710,7710,7710,2
|
|
20230627,135500,1492728710,7710,7720,7720,7710,40
|
|
20230627,135400,1492420110,7720,7720,7720,7720,0
|
|
20230627,135300,1492420110,7720,7720,7720,7720,1
|
|
20230627,135200,1492412390,7720,7700,7720,7700,100
|
|
20230627,135100,1491640650,7690,7700,7700,7690,921
|
|
20230627,135000,1484555440,7700,7710,7710,7700,500
|
|
20230627,134900,1480705410,7700,7700,7700,7700,0
|
|
20230627,134800,1480705410,7700,7720,7720,7700,41
|
|
20230627,134700,1480389690,7720,7720,7720,7720,62
|
|
20230627,134600,1479911050,7720,7720,7720,7720,1
|
|
20230627,134500,1479903330,7690,7690,7690,7690,0
|
|
20230627,134400,1479903330,7690,7710,7710,7690,646
|
|
20230627,134300,1474929280,7730,7730,7730,7730,10
|
|
20230627,134200,1474851980,7730,7730,7730,7730,0
|
|
20230627,134100,1474851980,7730,7720,7730,7720,2203
|
|
20230627,134000,1457839820,7730,7730,7730,7730,30
|
|
20230627,133900,1457607920,7720,7720,7720,7720,397
|
|
20230627,133800,1454543080,7710,7700,7710,7690,4491
|
|
20230627,133700,1419917800,7700,7690,7710,7690,1356
|
|
20230627,133600,1409487120,7690,7700,7700,7690,2475
|
|
20230627,133500,1390454270,7700,7700,7700,7700,103
|
|
20230627,133400,1389661170,7690,7690,7690,7690,320
|
|
20230627,133300,1387200370,7690,7700,7710,7690,84
|
|
20230627,133200,1386554320,7690,7690,7690,7690,0
|
|
20230627,133100,1386554320,7690,7690,7690,7690,76
|
|
20230627,133000,1385969880,7690,7710,7710,7690,5512
|
|
20230627,132900,1343562370,7710,7700,7710,7700,1293
|
|
20230627,132800,1333606210,7710,7710,7710,7710,4
|
|
20230627,132700,1333575370,7700,7700,7700,7700,298
|
|
20230627,132600,1331280770,7700,7710,7710,7700,723
|
|
20230627,132500,1325713640,7700,7700,7700,7700,0
|
|
20230627,132400,1325713640,7700,7700,7700,7700,500
|
|
20230627,132300,1321863640,7700,7710,7710,7700,750
|
|
20230627,132200,1316086160,7710,7710,7710,7710,200
|
|
20230627,132100,1314544160,7720,7720,7720,7720,4
|
|
20230627,132000,1314513280,7720,7720,7720,7720,29
|
|
20230627,131900,1314289400,7720,7710,7720,7710,187
|
|
20230627,131800,1312847620,7710,7710,7710,7710,111
|
|
20230627,131700,1311991810,7720,7720,7720,7720,4
|
|
20230627,131600,1311960930,7720,7720,7720,7720,101
|
|
20230627,131500,1311181210,7720,7710,7720,7710,65
|
|
20230627,131400,1310679810,7710,7710,7710,7710,20
|
|
20230627,131300,1310525610,7700,7700,7700,7700,1
|
|
20230627,131200,1310517910,7700,7700,7700,7700,0
|
|
20230627,131100,1310517910,7700,7700,7700,7700,8
|
|
20230627,131000,1310456310,7700,7710,7710,7700,200
|
|
20230627,130900,1308916250,7710,7710,7710,7710,1
|
|
20230627,130800,1308908540,7700,7700,7700,7700,1000
|
|
20230627,130700,1301208540,7710,7710,7720,7710,759
|
|
20230627,130600,1295356600,7720,7720,7720,7720,100
|
|
20230627,130500,1294584600,7710,7710,7710,7710,161
|
|
20230627,130400,1293343290,7710,7720,7720,7710,415
|
|
20230627,130300,1290139640,7720,7720,7720,7720,284
|
|
20230627,130200,1287947160,7720,7720,7720,7720,5
|
|
20230627,130100,1287908560,7720,7720,7720,7720,0
|
|
20230627,130000,1287908560,7720,7720,7720,7720,7
|
|
20230627,125900,1287854520,7720,7720,7720,7720,0
|
|
20230627,125800,1287854520,7720,7720,7720,7720,1
|
|
20230627,125700,1287846800,7720,7720,7720,7720,18
|
|
20230627,125600,1287707840,7720,7720,7720,7720,116
|
|
20230627,125500,1286812320,7710,7710,7710,7710,0
|
|
20230627,125400,1286812320,7710,7710,7710,7710,1
|
|
20230627,125300,1286804610,7710,7710,7710,7710,326
|
|
20230627,125200,1284291150,7710,7710,7710,7710,123
|
|
20230627,125100,1283342820,7710,7700,7710,7700,81
|
|
20230627,125000,1282719110,7710,7710,7710,7710,7
|
|
20230627,124900,1282665140,7710,7710,7710,7710,1
|
|
20230627,124800,1282657430,7700,7700,7700,7700,250
|
|
20230627,124700,1280732430,7700,7700,7700,7700,438
|
|
20230627,124600,1277359830,7700,7700,7700,7700,39
|
|
20230627,124500,1277059530,7690,7690,7690,7690,37
|
|
20230627,124400,1276775000,7700,7700,7700,7690,117
|
|
20230627,124300,1275874120,7700,7700,7700,7700,1346
|
|
20230627,124200,1265509920,7710,7710,7710,7710,86
|
|
20230627,124100,1264846860,7710,7710,7710,7710,0
|
|
20230627,124000,1264846860,7710,7710,7710,7710,15
|
|
20230627,123900,1264731210,7710,7710,7710,7710,20
|
|
20230627,123800,1264577010,7700,7700,7700,7700,2601
|
|
20230627,123700,1244549310,7720,7720,7720,7720,9
|
|
20230627,123600,1244479830,7700,7710,7720,7700,410
|
|
20230627,123500,1241321670,7700,7700,7700,7690,321
|
|
20230627,123400,1238851530,7710,7700,7710,7700,1261
|
|
20230627,123300,1229141790,7690,7700,7700,7690,172
|
|
20230627,123200,1227817410,7700,7700,7700,7700,27
|
|
20230627,123100,1227609510,7700,7700,7700,7700,52
|
|
20230627,123000,1227209110,7700,7690,7700,7690,640
|
|
20230627,122900,1222281150,7700,7690,7700,7690,102
|
|
20230627,122800,1221496750,7700,7700,7700,7690,47
|
|
20230627,122700,1221134900,7700,7700,7700,7690,223
|
|
20230627,122600,1219418620,7700,7700,7700,7700,92
|
|
20230627,122500,1218710220,7700,7690,7700,7690,399
|
|
20230627,122400,1215639440,7700,7700,7710,7700,3124
|
|
20230627,122300,1191584390,7700,7710,7710,7700,106
|
|
20230627,122200,1190768170,7700,7710,7710,7700,860
|
|
20230627,122100,1184144980,7710,7710,7710,7710,728
|
|
20230627,122000,1178532100,7710,7710,7710,7710,200
|
|
20230627,121900,1176990100,7740,7740,7740,7740,0
|
|
20230627,121800,1176990100,7740,7730,7740,7730,152
|
|
20230627,121700,1175813930,7710,7710,7710,7710,607
|
|
20230627,121600,1171133960,7710,7720,7720,7710,862
|
|
20230627,121500,1164482320,7720,7730,7730,7720,23
|
|
20230627,121400,1164304560,7730,7720,7730,7720,50
|
|
20230627,121300,1163918160,7740,7740,7740,7740,19
|
|
20230627,121200,1163771100,7740,7740,7740,7740,199
|
|
20230627,121100,1162230840,7740,7740,7740,7740,811
|
|
20230627,121000,1155953700,7740,7740,7740,7740,1
|
|
20230627,120900,1155945960,7740,7720,7740,7710,1187
|
|
20230627,120800,1146792300,7720,7720,7720,7720,1
|
|
20230627,120700,1146784580,7720,7730,7730,7720,1813
|
|
20230627,120600,1132786920,7730,7730,7730,7730,75
|
|
20230627,120500,1132207170,7720,7720,7720,7720,0
|
|
20230627,120400,1132207170,7720,7720,7720,7720,0
|
|
20230627,120300,1132207170,7720,7720,7720,7720,33
|
|
20230627,120200,1131952410,7720,7720,7720,7720,1
|
|
20230627,120100,1131944690,7720,7730,7730,7720,1009
|
|
20230627,120000,1124154470,7730,7730,7730,7730,0
|
|
20230627,115900,1124154470,7730,7730,7730,7720,510
|
|
20230627,115800,1120212450,7730,7730,7730,7730,20
|
|
20230627,115700,1120057850,7730,7740,7740,7730,12
|
|
20230627,115600,1119964990,7740,7740,7740,7740,10
|
|
20230627,115500,1119887590,7730,7730,7740,7730,902
|
|
20230627,115400,1112915110,7740,7740,7740,7740,0
|
|
20230627,115300,1112915110,7740,7740,7740,7740,1
|
|
20230627,115200,1112907370,7740,7750,7750,7740,1452
|
|
20230627,115100,1101657140,7750,7740,7750,7740,665
|
|
20230627,115000,1096503890,7750,7750,7750,7750,947
|
|
20230627,114900,1089164640,7750,7750,7750,7750,2
|
|
20230627,114800,1089149140,7750,7740,7750,7740,21
|
|
20230627,114700,1088986400,7750,7750,7750,7750,0
|
|
20230627,114600,1088986400,7750,7740,7750,7740,254
|
|
20230627,114500,1087020430,7740,7740,7740,7740,368
|
|
20230627,114400,1084172110,7740,7740,7740,7740,39
|
|
20230627,114300,1083870250,7740,7740,7740,7740,107
|
|
20230627,114200,1083042070,7730,7730,7730,7730,0
|
|
20230627,114100,1083042070,7730,7730,7730,7730,0
|
|
20230627,114000,1083042070,7730,7720,7730,7720,2173
|
|
20230627,113900,1066264780,7720,7720,7720,7720,0
|
|
20230627,113800,1066264780,7720,7740,7740,7720,257
|
|
20230627,113700,1064280680,7740,7740,7740,7740,16
|
|
20230627,113600,1064156840,7740,7740,7740,7740,119
|
|
20230627,113500,1063235780,7740,7730,7740,7730,400
|
|
20230627,113400,1060143130,7720,7720,7720,7720,150
|
|
20230627,113300,1058985130,7730,7730,7730,7730,0
|
|
20230627,113200,1058985130,7730,7740,7740,7730,25
|
|
20230627,113100,1058791640,7730,7730,7730,7730,119
|
|
20230627,113000,1057871770,7720,7720,7720,7720,270
|
|
20230627,112900,1055787370,7720,7730,7730,7720,686
|
|
20230627,112800,1050491330,7720,7720,7720,7720,0
|
|
20230627,112700,1050491330,7720,7730,7730,7720,623
|
|
20230627,112600,1045681510,7750,7750,7750,7750,125
|
|
20230627,112500,1044712760,7750,7750,7750,7750,3
|
|
20230627,112400,1044689510,7750,7750,7750,7750,0
|
|
20230627,112300,1044689510,7750,7750,7750,7750,50
|
|
20230627,112200,1044302010,7720,7720,7720,7720,100
|
|
20230627,112100,1043530010,7720,7730,7730,7720,153
|
|
20230627,112000,1042348840,7740,7740,7740,7740,35
|
|
20230627,111900,1042077940,7750,7720,7750,7720,283
|
|
20230627,111800,1039892970,7720,7720,7720,7720,131
|
|
20230627,111700,1038881650,7720,7750,7750,7720,155
|
|
20230627,111600,1037683410,7750,7750,7750,7750,0
|
|
20230627,111500,1037683410,7750,7730,7750,7730,4
|
|
20230627,111400,1037652450,7730,7730,7730,7730,161
|
|
20230627,111300,1036407920,7730,7740,7750,7730,1033
|
|
20230627,111200,1028420210,7740,7740,7740,7740,7
|
|
20230627,111100,1028366030,7750,7740,7750,7740,233
|
|
20230627,111000,1026562410,7750,7750,7750,7750,10
|
|
20230627,110900,1026484910,7750,7750,7750,7750,11
|
|
20230627,110800,1026399660,7740,7740,7740,7740,0
|
|
20230627,110700,1026399660,7740,7740,7740,7740,1457
|
|
20230627,110600,1015122480,7710,7730,7730,7710,3118
|
|
20230627,110500,991063690,7740,7740,7740,7740,2
|
|
20230627,110400,991048210,7740,7740,7740,7740,70
|
|
20230627,110300,990506410,7740,7740,7740,7740,300
|
|
20230627,110200,988184410,7730,7730,7730,7730,52
|
|
20230627,110100,987782450,7730,7740,7750,7730,635
|
|
20230627,110000,982867520,7750,7740,7750,7740,866
|
|
20230627,105900,976162980,7740,7740,7740,7740,500
|
|
20230627,105800,972292980,7740,7740,7740,7740,45
|
|
20230627,105700,971944680,7740,7720,7740,7720,20
|
|
20230627,105600,971790060,7720,7720,7720,7720,0
|
|
20230627,105500,971790060,7720,7720,7720,7720,249
|
|
20230627,105400,969867780,7720,7720,7720,7720,19
|
|
20230627,105300,969721100,7710,7740,7740,7710,505
|
|
20230627,105200,965812550,7710,7730,7730,7710,276
|
|
20230627,105100,963683420,7720,7730,7740,7720,186
|
|
20230627,105000,962246930,7740,7740,7740,7740,0
|
|
20230627,104900,962246930,7740,7730,7740,7730,231
|
|
20230627,104800,960461290,7700,7710,7710,7700,501
|
|
20230627,104700,956600030,7730,7700,7730,7700,1302
|
|
20230627,104600,946564870,7710,7710,7710,7700,988
|
|
20230627,104500,938956940,7710,7710,7710,7710,1
|
|
20230627,104400,938949230,7710,7710,7710,7710,528
|
|
20230627,104300,934878350,7700,7710,7710,7700,2290
|
|
20230627,104200,917243670,7720,7710,7720,7710,402
|
|
20230627,104100,914144230,7710,7710,7710,7710,5
|
|
20230627,104000,914105680,7710,7710,7710,7710,825
|
|
20230627,103900,907744930,7710,7710,7710,7710,1000
|
|
20230627,103800,900034930,7710,7710,7710,7710,289
|
|
20230627,103700,897806740,7710,7710,7710,7710,37
|
|
20230627,103600,897521470,7710,7720,7720,7710,3000
|
|
20230627,103500,874384530,7720,7730,7730,7720,11
|
|
20230627,103400,874299510,7730,7730,7730,7730,50
|
|
20230627,103300,873913010,7750,7730,7750,7720,66
|
|
20230627,103200,873403180,7720,7730,7730,7720,2839
|
|
20230627,103100,851472400,7750,7740,7750,7730,6324
|
|
20230627,103000,802555880,7740,7740,7740,7740,559
|
|
20230627,102900,798229220,7750,7750,7750,7750,2
|
|
20230627,102800,798213720,7740,7740,7740,7740,635
|
|
20230627,102700,793298820,7750,7750,7750,7750,196
|
|
20230627,102600,791779820,7740,7740,7740,7740,620
|
|
20230627,102500,786981020,7740,7740,7740,7730,319
|
|
20230627,102400,784512500,7740,7740,7740,7740,0
|
|
20230627,102300,784512500,7740,7740,7740,7730,903
|
|
20230627,102200,777523700,7730,7730,7730,7730,60
|
|
20230627,102100,777059900,7730,7730,7730,7730,130
|
|
20230627,102000,776055000,7730,7730,7730,7730,150
|
|
20230627,101900,774895500,7730,7730,7730,7730,0
|
|
20230627,101800,774895500,7730,7730,7730,7730,502
|
|
20230627,101700,771015040,7730,7740,7740,7730,280
|
|
20230627,101600,768849840,7740,7740,7740,7740,0
|
|
20230627,101500,768849840,7740,7730,7750,7730,58
|
|
20230627,101400,768401120,7730,7730,7730,7730,104
|
|
20230627,101300,767597200,7730,7740,7740,7720,606
|
|
20230627,101200,762913720,7760,7740,7760,7730,457
|
|
20230627,101100,759380640,7740,7740,7740,7730,247
|
|
20230627,101000,757470330,7760,7740,7760,7740,11
|
|
20230627,100900,757385170,7740,7740,7740,7740,33
|
|
20230627,100800,757129750,7740,7740,7740,7720,561
|
|
20230627,100700,752796380,7740,7730,7740,7730,8
|
|
20230627,100600,752734530,7720,7730,7730,7720,234
|
|
20230627,100500,750927020,7720,7720,7720,7720,33
|
|
20230627,100400,750672260,7720,7730,7740,7720,3194
|
|
20230627,100300,726004550,7740,7750,7750,7730,3882
|
|
20230627,100200,695958100,7750,7760,7770,7750,1347
|
|
20230627,100100,685512510,7760,7760,7760,7760,617
|
|
20230627,100000,680724590,7770,7760,7770,7760,93
|
|
20230627,095900,680002880,7770,7770,7770,7770,15
|
|
20230627,095800,679886330,7760,7770,7770,7760,367
|
|
20230627,095700,677035840,7760,7760,7760,7760,110
|
|
20230627,095600,676182240,7760,7750,7760,7750,1165
|
|
20230627,095500,667152260,7760,7760,7760,7760,130
|
|
20230627,095400,666143460,7760,7750,7760,7750,230
|
|
20230627,095300,664359890,7750,7770,7770,7750,78
|
|
20230627,095200,663755030,7750,7760,7760,7750,191
|
|
20230627,095100,662273180,7760,7760,7760,7750,311
|
|
20230627,095000,659862830,7760,7760,7760,7760,166
|
|
20230627,094900,658574670,7760,7740,7760,7740,358
|
|
20230627,094800,655801870,7760,7760,7760,7760,200
|
|
20230627,094700,654249870,7760,7740,7760,7740,802
|
|
20230627,094600,648033260,7740,7740,7750,7730,63
|
|
20230627,094500,647545730,7730,7720,7730,7720,1792
|
|
20230627,094400,633693800,7720,7710,7720,7710,1020
|
|
20230627,094300,625829270,7720,7720,7720,7720,774
|
|
20230627,094200,619853990,7730,7730,7730,7730,231
|
|
20230627,094100,618068360,7730,7740,7740,7730,165
|
|
20230627,094000,616792260,7720,7730,7730,7720,456
|
|
20230627,093900,613268380,7730,7720,7730,7710,604
|
|
20230627,093800,608604660,7720,7730,7730,7720,587
|
|
20230627,093700,604071250,7730,7730,7730,7730,2200
|
|
20230627,093600,587065250,7740,7760,7760,7740,901
|
|
20230627,093500,580090780,7760,7760,7760,7740,78
|
|
20230627,093400,579486880,7740,7760,7760,7740,490
|
|
20230627,093300,575694080,7740,7740,7740,7740,33
|
|
20230627,093200,575438660,7740,7760,7760,7740,157
|
|
20230627,093100,574222240,7730,7750,7750,7730,1180
|
|
20230627,093000,565080730,7750,7740,7750,7720,901
|
|
20230627,092900,558109630,7740,7740,7740,7730,610
|
|
20230627,092800,553389830,7730,7740,7740,7730,170
|
|
20230627,092700,552074730,7730,7730,7730,7730,7
|
|
20230627,092600,552020620,7700,7700,7700,7700,541
|
|
20230627,092500,547854920,7700,7700,7700,7700,2840
|
|
20230627,092400,525986920,7700,7720,7720,7700,489
|
|
20230627,092300,522220250,7710,7710,7710,7710,149
|
|
20230627,092200,521071460,7700,7700,7700,7700,8
|
|
20230627,092100,521009860,7700,7700,7700,7700,405
|
|
20230627,092000,517891360,7690,7700,7740,7690,401
|
|
20230627,091900,514801520,7690,7690,7740,7690,1190
|
|
20230627,091800,505650370,7690,7730,7750,7680,7337
|
|
20230627,091700,449192240,7750,7760,7760,7730,874
|
|
20230627,091600,442426620,7760,7750,7760,7720,359
|
|
20230627,091500,439644990,7750,7730,7760,7730,1184
|
|
20230627,091400,430476570,7730,7700,7730,7700,13964
|
|
20230627,091300,322829450,7700,7720,7730,7700,1882
|
|
20230627,091200,308324870,7720,7700,7740,7700,469
|
|
20230627,091100,304701110,7710,7690,7710,7690,2511
|
|
20230627,091000,285370800,7690,7680,7690,7680,1472
|
|
20230627,090900,274065590,7680,7700,7700,7680,3033
|
|
20230627,090800,250748870,7700,7710,7710,7700,6373
|
|
20230627,090700,201675410,7710,7720,7720,7710,4931
|
|
20230627,090600,163655320,7720,7730,7730,7710,3542
|
|
20230627,090500,136311600,7740,7750,7750,7740,1251
|
|
20230627,090400,126627600,7740,7750,7750,7740,2539
|
|
20230627,090300,106962480,7750,7750,7760,7750,1147
|
|
20230627,090200,98062680,7750,7760,7760,7740,659
|
|
20230627,090100,92961460,7760,7720,7760,7710,1016
|
|
20230627,090000,85082150,7710,7720,7780,7710,10831
|