654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,195000,1055348070,9350,9350,9350,9350,0
|
|
20230628,194900,1055348070,9350,9350,9350,9350,0
|
|
20230628,194800,1055348070,9350,9350,9350,9350,0
|
|
20230628,194700,1055348070,9350,9350,9350,9350,0
|
|
20230628,194600,1055348070,9350,9350,9350,9350,0
|
|
20230628,194500,1055348070,9350,9350,9350,9350,0
|
|
20230628,194400,1055348070,9350,9350,9350,9350,0
|
|
20230628,194300,1055348070,9350,9350,9350,9350,0
|
|
20230628,194200,1055348070,9350,9350,9350,9350,0
|
|
20230628,194100,1055348070,9350,9350,9350,9350,0
|
|
20230628,194000,1055348070,9350,9350,9350,9350,0
|
|
20230628,193900,1055348070,9350,9350,9350,9350,0
|
|
20230628,193800,1055348070,9350,9350,9350,9350,0
|
|
20230628,193700,1055348070,9350,9350,9350,9350,0
|
|
20230628,193600,1055348070,9350,9350,9350,9350,0
|
|
20230628,193500,1055348070,9350,9350,9350,9350,0
|
|
20230628,193400,1055348070,9350,9350,9350,9350,0
|
|
20230628,193300,1055348070,9350,9350,9350,9350,0
|
|
20230628,193200,1055348070,9350,9350,9350,9350,0
|
|
20230628,193100,1055348070,9350,9350,9350,9350,0
|
|
20230628,193000,1055348070,9350,9350,9350,9350,0
|
|
20230628,192900,1055348070,9350,9350,9350,9350,0
|
|
20230628,192800,1055348070,9350,9350,9350,9350,0
|
|
20230628,192700,1055348070,9350,9350,9350,9350,0
|
|
20230628,192600,1055348070,9350,9350,9350,9350,0
|
|
20230628,192500,1055348070,9350,9350,9350,9350,0
|
|
20230628,192400,1055348070,9350,9350,9350,9350,0
|
|
20230628,192300,1055348070,9350,9350,9350,9350,0
|
|
20230628,192200,1055348070,9350,9350,9350,9350,0
|
|
20230628,192100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,192000,1055348070,9350,9350,9350,9350,0
|
|
20230628,191900,1055348070,9350,9350,9350,9350,0
|
|
20230628,191800,1055348070,9350,9350,9350,9350,0
|
|
20230628,191700,1055348070,9350,9350,9350,9350,0
|
|
20230628,191600,1055348070,9350,9350,9350,9350,0
|
|
20230628,191500,1055348070,9350,9350,9350,9350,0
|
|
20230628,191400,1055348070,9350,9350,9350,9350,0
|
|
20230628,191300,1055348070,9350,9350,9350,9350,0
|
|
20230628,191200,1055348070,9350,9350,9350,9350,0
|
|
20230628,191100,1055348070,9350,9350,9350,9350,0
|
|
20230628,191000,1055348070,9350,9350,9350,9350,0
|
|
20230628,190900,1055348070,9350,9350,9350,9350,0
|
|
20230628,190800,1055348070,9350,9350,9350,9350,0
|
|
20230628,190700,1055348070,9350,9350,9350,9350,0
|
|
20230628,190600,1055348070,9350,9350,9350,9350,0
|
|
20230628,190500,1055348070,9350,9350,9350,9350,0
|
|
20230628,190400,1055348070,9350,9350,9350,9350,0
|
|
20230628,190300,1055348070,9350,9350,9350,9350,0
|
|
20230628,190200,1055348070,9350,9350,9350,9350,0
|
|
20230628,190100,1055348070,9350,9350,9350,9350,0
|
|
20230628,190000,1055348070,9350,9350,9350,9350,0
|
|
20230628,185900,1055348070,9350,9350,9350,9350,0
|
|
20230628,185800,1055348070,9350,9350,9350,9350,0
|
|
20230628,185700,1055348070,9350,9350,9350,9350,0
|
|
20230628,185600,1055348070,9350,9350,9350,9350,0
|
|
20230628,185500,1055348070,9350,9350,9350,9350,0
|
|
20230628,185400,1055348070,9350,9350,9350,9350,0
|
|
20230628,185300,1055348070,9350,9350,9350,9350,0
|
|
20230628,185200,1055348070,9350,9350,9350,9350,0
|
|
20230628,185100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,185000,1055348070,9350,9350,9350,9350,0
|
|
20230628,184900,1055348070,9350,9350,9350,9350,0
|
|
20230628,184800,1055348070,9350,9350,9350,9350,0
|
|
20230628,184700,1055348070,9350,9350,9350,9350,0
|
|
20230628,184600,1055348070,9350,9350,9350,9350,0
|
|
20230628,184500,1055348070,9350,9350,9350,9350,0
|
|
20230628,184400,1055348070,9350,9350,9350,9350,0
|
|
20230628,184300,1055348070,9350,9350,9350,9350,0
|
|
20230628,184200,1055348070,9350,9350,9350,9350,0
|
|
20230628,184100,1055348070,9350,9350,9350,9350,0
|
|
20230628,184000,1055348070,9350,9350,9350,9350,0
|
|
20230628,183900,1055348070,9350,9350,9350,9350,0
|
|
20230628,183800,1055348070,9350,9350,9350,9350,0
|
|
20230628,183700,1055348070,9350,9350,9350,9350,0
|
|
20230628,183600,1055348070,9350,9350,9350,9350,0
|
|
20230628,183500,1055348070,9350,9350,9350,9350,0
|
|
20230628,183400,1055348070,9350,9350,9350,9350,0
|
|
20230628,183300,1055348070,9350,9350,9350,9350,0
|
|
20230628,183200,1055348070,9350,9350,9350,9350,0
|
|
20230628,183100,1055348070,9350,9350,9350,9350,0
|
|
20230628,183000,1055348070,9350,9350,9350,9350,0
|
|
20230628,182900,1055348070,9350,9350,9350,9350,0
|
|
20230628,182800,1055348070,9350,9350,9350,9350,0
|
|
20230628,182700,1055348070,9350,9350,9350,9350,0
|
|
20230628,182600,1055348070,9350,9350,9350,9350,0
|
|
20230628,182500,1055348070,9350,9350,9350,9350,0
|
|
20230628,182400,1055348070,9350,9350,9350,9350,0
|
|
20230628,182300,1055348070,9350,9350,9350,9350,0
|
|
20230628,182200,1055348070,9350,9350,9350,9350,0
|
|
20230628,182100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,182000,1055348070,9350,9350,9350,9350,0
|
|
20230628,181900,1055348070,9350,9350,9350,9350,0
|
|
20230628,181800,1055348070,9350,9350,9350,9350,0
|
|
20230628,181700,1055348070,9350,9350,9350,9350,0
|
|
20230628,181600,1055348070,9350,9350,9350,9350,0
|
|
20230628,181500,1055348070,9350,9350,9350,9350,0
|
|
20230628,181400,1055348070,9350,9350,9350,9350,0
|
|
20230628,181300,1055348070,9350,9350,9350,9350,0
|
|
20230628,181200,1055348070,9350,9350,9350,9350,0
|
|
20230628,181100,1055348070,9350,9350,9350,9350,0
|
|
20230628,181000,1055348070,9350,9350,9350,9350,0
|
|
20230628,180900,1055348070,9350,9350,9350,9350,0
|
|
20230628,180800,1055348070,9350,9350,9350,9350,0
|
|
20230628,180700,1055348070,9350,9350,9350,9350,0
|
|
20230628,180600,1055348070,9350,9350,9350,9350,0
|
|
20230628,180500,1055348070,9350,9350,9350,9350,0
|
|
20230628,180400,1055348070,9350,9350,9350,9350,0
|
|
20230628,180300,1055348070,9350,9350,9350,9350,0
|
|
20230628,180200,1055348070,9350,9350,9350,9350,0
|
|
20230628,180100,1055348070,9350,9350,9350,9350,0
|
|
20230628,180000,1055348070,9350,9350,9350,9350,0
|
|
20230628,175900,1055348070,9350,9350,9350,9350,0
|
|
20230628,175800,1055348070,9350,9350,9350,9350,0
|
|
20230628,175700,1055348070,9350,9350,9350,9350,0
|
|
20230628,175600,1055348070,9350,9350,9350,9350,0
|
|
20230628,175500,1055348070,9350,9350,9350,9350,0
|
|
20230628,175400,1055348070,9350,9350,9350,9350,0
|
|
20230628,175300,1055348070,9350,9350,9350,9350,0
|
|
20230628,175200,1055348070,9350,9350,9350,9350,0
|
|
20230628,175100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,175000,1055348070,9350,9350,9350,9350,0
|
|
20230628,174900,1055348070,9350,9350,9350,9350,0
|
|
20230628,174800,1055348070,9350,9350,9350,9350,0
|
|
20230628,174700,1055348070,9350,9350,9350,9350,0
|
|
20230628,174600,1055348070,9350,9350,9350,9350,0
|
|
20230628,174500,1055348070,9350,9350,9350,9350,0
|
|
20230628,174400,1055348070,9350,9350,9350,9350,0
|
|
20230628,174300,1055348070,9350,9350,9350,9350,0
|
|
20230628,174200,1055348070,9350,9350,9350,9350,0
|
|
20230628,174100,1055348070,9350,9350,9350,9350,0
|
|
20230628,174000,1055348070,9350,9350,9350,9350,0
|
|
20230628,173900,1055348070,9350,9350,9350,9350,0
|
|
20230628,173800,1055348070,9350,9350,9350,9350,0
|
|
20230628,173700,1055348070,9350,9350,9350,9350,0
|
|
20230628,173600,1055348070,9350,9350,9350,9350,0
|
|
20230628,173500,1055348070,9350,9350,9350,9350,0
|
|
20230628,173400,1055348070,9350,9350,9350,9350,0
|
|
20230628,173300,1055348070,9350,9350,9350,9350,0
|
|
20230628,173200,1055348070,9350,9350,9350,9350,0
|
|
20230628,173100,1055348070,9350,9350,9350,9350,0
|
|
20230628,173000,1055348070,9350,9350,9350,9350,0
|
|
20230628,172900,1055348070,9350,9350,9350,9350,0
|
|
20230628,172800,1055348070,9350,9350,9350,9350,0
|
|
20230628,172700,1055348070,9350,9350,9350,9350,0
|
|
20230628,172600,1055348070,9350,9350,9350,9350,0
|
|
20230628,172500,1055348070,9350,9350,9350,9350,0
|
|
20230628,172400,1055348070,9350,9350,9350,9350,0
|
|
20230628,172300,1055348070,9350,9350,9350,9350,0
|
|
20230628,172200,1055348070,9350,9350,9350,9350,0
|
|
20230628,172100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,172000,1055348070,9350,9350,9350,9350,0
|
|
20230628,171900,1055348070,9350,9350,9350,9350,0
|
|
20230628,171800,1055348070,9350,9350,9350,9350,0
|
|
20230628,171700,1055348070,9350,9350,9350,9350,0
|
|
20230628,171600,1055348070,9350,9350,9350,9350,0
|
|
20230628,171500,1055348070,9350,9350,9350,9350,0
|
|
20230628,171400,1055348070,9350,9350,9350,9350,0
|
|
20230628,171300,1055348070,9350,9350,9350,9350,0
|
|
20230628,171200,1055348070,9350,9350,9350,9350,0
|
|
20230628,171100,1055348070,9350,9350,9350,9350,0
|
|
20230628,171000,1055348070,9350,9350,9350,9350,0
|
|
20230628,170900,1055348070,9350,9350,9350,9350,0
|
|
20230628,170800,1055348070,9350,9350,9350,9350,0
|
|
20230628,170700,1055348070,9350,9350,9350,9350,0
|
|
20230628,170600,1055348070,9350,9350,9350,9350,0
|
|
20230628,170500,1055348070,9350,9350,9350,9350,0
|
|
20230628,170400,1055348070,9350,9350,9350,9350,0
|
|
20230628,170300,1055348070,9350,9350,9350,9350,0
|
|
20230628,170200,1055348070,9350,9350,9350,9350,0
|
|
20230628,170100,1055348070,9350,9350,9350,9350,0
|
|
20230628,170000,1055348070,9350,9350,9350,9350,0
|
|
20230628,165900,1055348070,9350,9350,9350,9350,0
|
|
20230628,165800,1055348070,9350,9350,9350,9350,0
|
|
20230628,165700,1055348070,9350,9350,9350,9350,0
|
|
20230628,165600,1055348070,9350,9350,9350,9350,0
|
|
20230628,165500,1055348070,9350,9350,9350,9350,0
|
|
20230628,165400,1055348070,9350,9350,9350,9350,0
|
|
20230628,165300,1055348070,9350,9350,9350,9350,0
|
|
20230628,165200,1055348070,9350,9350,9350,9350,0
|
|
20230628,165100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,165000,1055348070,9350,9350,9350,9350,0
|
|
20230628,164900,1055348070,9350,9350,9350,9350,0
|
|
20230628,164800,1055348070,9350,9350,9350,9350,0
|
|
20230628,164700,1055348070,9350,9350,9350,9350,0
|
|
20230628,164600,1055348070,9350,9350,9350,9350,0
|
|
20230628,164500,1055348070,9350,9350,9350,9350,0
|
|
20230628,164400,1055348070,9350,9350,9350,9350,0
|
|
20230628,164300,1055348070,9350,9350,9350,9350,0
|
|
20230628,164200,1055348070,9350,9350,9350,9350,0
|
|
20230628,164100,1055348070,9350,9350,9350,9350,0
|
|
20230628,164000,1055348070,9350,9350,9350,9350,0
|
|
20230628,163900,1055348070,9350,9350,9350,9350,0
|
|
20230628,163800,1055348070,9350,9350,9350,9350,0
|
|
20230628,163700,1055348070,9350,9350,9350,9350,0
|
|
20230628,163600,1055348070,9350,9350,9350,9350,0
|
|
20230628,163500,1055348070,9350,9350,9350,9350,0
|
|
20230628,163400,1055348070,9350,9350,9350,9350,0
|
|
20230628,163300,1055348070,9350,9350,9350,9350,0
|
|
20230628,163200,1055348070,9350,9350,9350,9350,0
|
|
20230628,163100,1055348070,9350,9350,9350,9350,0
|
|
20230628,163000,1055348070,9350,9350,9350,9350,0
|
|
20230628,162900,1055348070,9350,9350,9350,9350,0
|
|
20230628,162800,1055348070,9350,9350,9350,9350,0
|
|
20230628,162700,1055348070,9350,9350,9350,9350,0
|
|
20230628,162600,1055348070,9350,9350,9350,9350,0
|
|
20230628,162500,1055348070,9350,9350,9350,9350,0
|
|
20230628,162400,1055348070,9350,9350,9350,9350,0
|
|
20230628,162300,1055348070,9350,9350,9350,9350,0
|
|
20230628,162200,1055348070,9350,9350,9350,9350,0
|
|
20230628,162100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,162000,1055348070,9350,9350,9350,9350,0
|
|
20230628,161900,1055348070,9350,9350,9350,9350,0
|
|
20230628,161800,1055348070,9350,9350,9350,9350,0
|
|
20230628,161700,1055348070,9350,9350,9350,9350,0
|
|
20230628,161600,1055348070,9350,9350,9350,9350,0
|
|
20230628,161500,1055348070,9350,9350,9350,9350,0
|
|
20230628,161400,1055348070,9350,9350,9350,9350,0
|
|
20230628,161300,1055348070,9350,9350,9350,9350,0
|
|
20230628,161200,1055348070,9350,9350,9350,9350,0
|
|
20230628,161100,1055348070,9350,9350,9350,9350,0
|
|
20230628,161000,1055348070,9350,9350,9350,9350,0
|
|
20230628,160900,1055348070,9350,9350,9350,9350,0
|
|
20230628,160800,1055348070,9350,9350,9350,9350,0
|
|
20230628,160700,1055348070,9350,9350,9350,9350,0
|
|
20230628,160600,1055348070,9350,9350,9350,9350,0
|
|
20230628,160500,1055348070,9350,9350,9350,9350,0
|
|
20230628,160400,1055348070,9350,9350,9350,9350,0
|
|
20230628,160300,1055348070,9350,9350,9350,9350,0
|
|
20230628,160200,1055348070,9350,9350,9350,9350,0
|
|
20230628,160100,1055348070,9350,9350,9350,9350,0
|
|
20230628,160000,1055348070,9350,9350,9350,9350,0
|
|
20230628,155900,1055348070,9350,9350,9350,9350,0
|
|
20230628,155800,1055348070,9350,9350,9350,9350,0
|
|
20230628,155700,1055348070,9350,9350,9350,9350,0
|
|
20230628,155600,1055348070,9350,9350,9350,9350,0
|
|
20230628,155500,1055348070,9350,9350,9350,9350,0
|
|
20230628,155400,1055348070,9350,9350,9350,9350,0
|
|
20230628,155300,1055348070,9350,9350,9350,9350,0
|
|
20230628,155200,1055348070,9350,9350,9350,9350,0
|
|
20230628,155100,1055348070,9350,9350,9350,9350,2061
|
|
20230628,155000,1055348070,9350,9350,9350,9350,0
|
|
20230628,154900,1055348070,9350,9350,9350,9350,0
|
|
20230628,154800,1055348070,9350,9350,9350,9350,0
|
|
20230628,154700,1055348070,9350,9350,9350,9350,0
|
|
20230628,154600,1055348070,9350,9350,9350,9350,0
|
|
20230628,154500,1055348070,9350,9350,9350,9350,0
|
|
20230628,154400,1055348070,9350,9350,9350,9350,0
|
|
20230628,154300,1055348070,9350,9350,9350,9350,0
|
|
20230628,154200,1055348070,9350,9350,9350,9350,0
|
|
20230628,154100,1055348070,9350,9350,9350,9350,0
|
|
20230628,154000,1055348070,9350,9350,9350,9350,0
|
|
20230628,153900,1055348070,9350,9350,9350,9350,0
|
|
20230628,153800,1055348070,9350,9350,9350,9350,0
|
|
20230628,153700,1055348070,9350,9350,9350,9350,0
|
|
20230628,153600,1055348070,9350,9350,9350,9350,0
|
|
20230628,153500,1055348070,9350,9350,9350,9350,0
|
|
20230628,153400,1055348070,9350,9350,9350,9350,0
|
|
20230628,153300,1055348070,9350,9350,9350,9350,0
|
|
20230628,153200,1055348070,9350,9350,9350,9350,0
|
|
20230628,153100,1055348070,9350,9350,9350,9350,0
|
|
20230628,153000,1055348070,9350,9350,9350,9350,2061
|
|
20230628,152900,1036077720,9370,9370,9370,9370,0
|
|
20230628,152800,1036077720,9370,9370,9370,9370,0
|
|
20230628,152700,1036077720,9370,9370,9370,9370,0
|
|
20230628,152600,1036077720,9370,9370,9370,9370,0
|
|
20230628,152500,1036077720,9370,9370,9370,9370,0
|
|
20230628,152400,1036077720,9370,9370,9370,9370,0
|
|
20230628,152300,1036077720,9370,9370,9370,9370,0
|
|
20230628,152200,1036077720,9370,9370,9370,9370,0
|
|
20230628,152100,1036077720,9370,9370,9370,9370,0
|
|
20230628,152000,1036077720,9370,9370,9370,9370,0
|
|
20230628,151900,1036077720,9370,9350,9370,9350,234
|
|
20230628,151800,1033887770,9350,9350,9350,9350,192
|
|
20230628,151700,1032092570,9340,9350,9350,9340,32
|
|
20230628,151600,1031793570,9350,9350,9350,9340,105
|
|
20230628,151500,1030812850,9330,9330,9340,9330,2205
|
|
20230628,151400,1010225200,9340,9340,9340,9340,623
|
|
20230628,151300,1004406380,9330,9330,9330,9330,13
|
|
20230628,151200,1004285090,9330,9330,9330,9330,301
|
|
20230628,151100,1001476760,9330,9330,9340,9330,630
|
|
20230628,151000,995598850,9330,9340,9340,9330,2244
|
|
20230628,150900,974662270,9340,9340,9340,9340,104
|
|
20230628,150800,973690910,9340,9330,9340,9330,303
|
|
20230628,150700,970861920,9330,9340,9340,9330,422
|
|
20230628,150600,966923170,9340,9340,9340,9340,1123
|
|
20230628,150500,956434350,9330,9340,9340,9330,154
|
|
20230628,150400,954997500,9340,9340,9340,9340,972
|
|
20230628,150300,945919020,9340,9350,9350,9340,297
|
|
20230628,150200,943144520,9350,9350,9350,9340,240
|
|
20230628,150100,940901520,9350,9350,9350,9350,210
|
|
20230628,150000,938938020,9350,9350,9350,9350,76
|
|
20230628,145900,938227420,9350,9340,9350,9340,1336
|
|
20230628,145800,925747320,9340,9340,9340,9340,100
|
|
20230628,145700,924813320,9340,9340,9340,9340,0
|
|
20230628,145600,924813320,9340,9340,9340,9340,282
|
|
20230628,145500,922179440,9340,9340,9340,9340,87
|
|
20230628,145400,921366860,9340,9340,9340,9340,0
|
|
20230628,145300,921366860,9340,9340,9340,9340,71
|
|
20230628,145200,920703720,9330,9330,9330,9330,30
|
|
20230628,145100,920423820,9340,9340,9340,9340,500
|
|
20230628,145000,915753820,9340,9340,9340,9330,908
|
|
20230628,144900,907278700,9340,9340,9340,9340,5
|
|
20230628,144800,907232000,9340,9340,9340,9340,160
|
|
20230628,144700,905737600,9340,9340,9340,9340,52
|
|
20230628,144600,905251920,9330,9330,9330,9330,0
|
|
20230628,144500,905251920,9330,9330,9330,9330,40
|
|
20230628,144400,904878720,9340,9340,9340,9340,100
|
|
20230628,144300,903944720,9340,9340,9340,9340,300
|
|
20230628,144200,901142720,9330,9340,9340,9330,172
|
|
20230628,144100,899537940,9330,9330,9330,9330,371
|
|
20230628,144000,896076510,9330,9330,9330,9330,0
|
|
20230628,143900,896076510,9330,9330,9330,9330,5
|
|
20230628,143800,896029860,9330,9330,9330,9330,0
|
|
20230628,143700,896029860,9330,9330,9330,9330,15
|
|
20230628,143600,895889910,9330,9330,9330,9330,96
|
|
20230628,143500,894994230,9340,9340,9340,9340,0
|
|
20230628,143400,894994230,9340,9340,9340,9340,5
|
|
20230628,143300,894947530,9340,9340,9340,9330,413
|
|
20230628,143200,891090130,9330,9330,9330,9330,1864
|
|
20230628,143100,873699010,9330,9330,9330,9330,243
|
|
20230628,143000,871431820,9330,9330,9330,9330,19
|
|
20230628,142900,871254550,9330,9330,9330,9330,0
|
|
20230628,142800,871254550,9330,9330,9330,9330,0
|
|
20230628,142700,871254550,9330,9330,9340,9330,240
|
|
20230628,142600,869015140,9340,9340,9340,9340,6
|
|
20230628,142500,868959100,9340,9340,9340,9340,0
|
|
20230628,142400,868959100,9340,9340,9340,9340,30
|
|
20230628,142300,868678900,9340,9340,9340,9340,29
|
|
20230628,142200,868408040,9340,9340,9340,9340,7
|
|
20230628,142100,868342660,9340,9340,9340,9340,610
|
|
20230628,142000,862645260,9340,9340,9340,9340,0
|
|
20230628,141900,862645260,9340,9340,9340,9340,495
|
|
20230628,141800,858021960,9340,9340,9340,9340,20
|
|
20230628,141700,857835160,9340,9340,9340,9340,56
|
|
20230628,141600,857312120,9340,9340,9340,9340,10
|
|
20230628,141500,857218720,9340,9340,9340,9340,2522
|
|
20230628,141400,833663240,9350,9350,9350,9340,7
|
|
20230628,141300,833597840,9340,9340,9340,9340,10
|
|
20230628,141200,833504440,9350,9350,9350,9350,232
|
|
20230628,141100,831335240,9350,9350,9350,9350,3
|
|
20230628,141000,831307190,9370,9370,9370,9370,3
|
|
20230628,140900,831279080,9370,9370,9370,9370,1
|
|
20230628,140800,831269710,9340,9340,9340,9340,24
|
|
20230628,140700,831045550,9340,9340,9340,9340,1
|
|
20230628,140600,831036210,9370,9370,9370,9370,11
|
|
20230628,140500,830933140,9370,9350,9370,9350,83
|
|
20230628,140400,830155980,9360,9340,9360,9340,247
|
|
20230628,140300,827848960,9340,9350,9350,9340,104
|
|
20230628,140200,826876570,9350,9350,9350,9350,0
|
|
20230628,140100,826876570,9350,9350,9350,9350,0
|
|
20230628,140000,826876570,9350,9350,9350,9350,0
|
|
20230628,135900,826876570,9350,9340,9350,9330,909
|
|
20230628,135800,818387280,9330,9330,9330,9330,23
|
|
20230628,135700,818172690,9340,9340,9340,9340,84
|
|
20230628,135600,817388130,9330,9330,9330,9330,16
|
|
20230628,135500,817238850,9340,9330,9340,9330,367
|
|
20230628,135400,813813740,9340,9340,9340,9340,5
|
|
20230628,135300,813767040,9340,9340,9340,9340,300
|
|
20230628,135200,810965040,9330,9330,9330,9330,0
|
|
20230628,135100,810965040,9330,9330,9330,9330,450
|
|
20230628,135000,806766540,9340,9340,9340,9340,0
|
|
20230628,134900,806766540,9340,9340,9340,9340,10
|
|
20230628,134800,806673140,9330,9330,9330,9330,1
|
|
20230628,134700,806663810,9330,9330,9330,9330,100
|
|
20230628,134600,805730810,9330,9330,9330,9330,3
|
|
20230628,134500,805702820,9330,9330,9330,9330,97
|
|
20230628,134400,804797810,9330,9330,9330,9330,8
|
|
20230628,134300,804723170,9330,9330,9330,9330,99
|
|
20230628,134200,803799500,9330,9330,9330,9330,14
|
|
20230628,134100,803668880,9320,9320,9320,9320,300
|
|
20230628,134000,800872880,9320,9330,9330,9320,42
|
|
20230628,133900,800481040,9330,9330,9330,9330,11
|
|
20230628,133800,800378410,9330,9330,9330,9330,0
|
|
20230628,133700,800378410,9330,9330,9330,9330,77
|
|
20230628,133600,799660000,9320,9330,9330,9320,400
|
|
20230628,133500,795931000,9330,9330,9330,9330,4
|
|
20230628,133400,795893680,9330,9320,9330,9320,73
|
|
20230628,133300,795212760,9330,9330,9330,9330,5
|
|
20230628,133200,795166110,9330,9340,9340,9330,324
|
|
20230628,133100,792142590,9340,9340,9340,9340,2
|
|
20230628,133000,792123910,9340,9340,9340,9340,3
|
|
20230628,132900,792095890,9340,9340,9340,9340,26
|
|
20230628,132800,791853050,9330,9330,9330,9330,187
|
|
20230628,132700,790108340,9330,9340,9340,9330,2028
|
|
20230628,132600,771187030,9340,9330,9340,9330,35
|
|
20230628,132500,770860320,9330,9340,9340,9330,628
|
|
20230628,132400,765001070,9330,9330,9330,9330,0
|
|
20230628,132300,765001070,9330,9330,9330,9330,99
|
|
20230628,132200,764077400,9340,9350,9350,9340,2238
|
|
20230628,132100,743174150,9350,9350,9350,9350,1
|
|
20230628,132000,743164800,9350,9350,9350,9350,10
|
|
20230628,131900,743071300,9340,9340,9340,9340,0
|
|
20230628,131800,743071300,9340,9350,9350,9340,81
|
|
20230628,131700,742314450,9350,9350,9350,9350,4
|
|
20230628,131600,742277050,9340,9350,9350,9340,908
|
|
20230628,131500,733796300,9350,9350,9350,9350,5
|
|
20230628,131400,733749550,9350,9350,9350,9350,7
|
|
20230628,131300,733684100,9360,9360,9360,9360,0
|
|
20230628,131200,733684100,9360,9340,9360,9340,162
|
|
20230628,131100,732168540,9360,9360,9360,9360,3
|
|
20230628,131000,732140460,9340,9340,9340,9340,400
|
|
20230628,130900,728404460,9340,9350,9350,9340,750
|
|
20230628,130800,721392010,9350,9360,9360,9350,262
|
|
20230628,130700,718942280,9360,9350,9360,9350,2
|
|
20230628,130600,718923570,9360,9360,9360,9360,34
|
|
20230628,130500,718605330,9360,9360,9360,9360,503
|
|
20230628,130400,713897250,9370,9370,9370,9370,0
|
|
20230628,130300,713897250,9370,9370,9370,9370,60
|
|
20230628,130200,713335050,9370,9370,9370,9370,50
|
|
20230628,130100,712866550,9370,9370,9370,9370,30
|
|
20230628,130000,712585450,9370,9370,9370,9370,53
|
|
20230628,125900,712088840,9370,9370,9370,9370,0
|
|
20230628,125800,712088840,9370,9370,9370,9370,0
|
|
20230628,125700,712088840,9370,9370,9370,9360,203
|
|
20230628,125600,710187730,9370,9370,9370,9370,177
|
|
20230628,125500,708529240,9370,9370,9370,9370,1099
|
|
20230628,125400,698231610,9370,9370,9370,9370,101
|
|
20230628,125300,697285240,9370,9370,9370,9370,3
|
|
20230628,125200,697257130,9370,9370,9370,9370,0
|
|
20230628,125100,697257130,9370,9370,9370,9370,73
|
|
20230628,125000,696573120,9370,9370,9370,9370,6
|
|
20230628,124900,696516900,9370,9370,9370,9370,3
|
|
20230628,124800,696488790,9370,9370,9370,9370,0
|
|
20230628,124700,696488790,9370,9370,9370,9370,701
|
|
20230628,124600,689920420,9370,9370,9370,9370,0
|
|
20230628,124500,689920420,9370,9380,9380,9370,1276
|
|
20230628,124400,677961540,9390,9390,9390,9390,0
|
|
20230628,124300,677961540,9390,9390,9390,9390,23
|
|
20230628,124200,677745570,9380,9380,9380,9380,0
|
|
20230628,124100,677745570,9380,9380,9380,9380,128
|
|
20230628,124000,676544930,9370,9370,9370,9370,0
|
|
20230628,123900,676544930,9370,9370,9370,9370,0
|
|
20230628,123800,676544930,9370,9370,9370,9370,0
|
|
20230628,123700,676544930,9370,9370,9370,9370,0
|
|
20230628,123600,676544930,9370,9370,9370,9370,0
|
|
20230628,123500,676544930,9370,9370,9370,9370,739
|
|
20230628,123400,669620500,9360,9360,9360,9360,0
|
|
20230628,123300,669620500,9360,9360,9360,9360,1335
|
|
20230628,123200,657124900,9360,9360,9360,9360,4
|
|
20230628,123100,657087460,9360,9350,9360,9340,1501
|
|
20230628,123000,643060210,9360,9360,9360,9360,52
|
|
20230628,122900,642573490,9360,9360,9360,9360,88
|
|
20230628,122800,641749810,9360,9360,9360,9360,40
|
|
20230628,122700,641375410,9360,9360,9360,9360,190
|
|
20230628,122600,639597010,9360,9370,9370,9360,2961
|
|
20230628,122500,611852940,9390,9390,9390,9390,0
|
|
20230628,122400,611852940,9390,9390,9390,9390,50
|
|
20230628,122300,611383440,9370,9370,9370,9370,0
|
|
20230628,122200,611383440,9370,9370,9370,9370,50
|
|
20230628,122100,610914940,9380,9380,9380,9380,487
|
|
20230628,122000,606346880,9380,9380,9380,9380,20
|
|
20230628,121900,606159280,9380,9380,9380,9380,0
|
|
20230628,121800,606159280,9380,9380,9380,9380,180
|
|
20230628,121700,604470880,9380,9380,9380,9380,103
|
|
20230628,121600,603504740,9370,9370,9370,9370,245
|
|
20230628,121500,601209090,9380,9380,9380,9380,17
|
|
20230628,121400,601049630,9370,9370,9370,9370,0
|
|
20230628,121300,601049630,9370,9360,9370,9360,1222
|
|
20230628,121200,589609490,9370,9370,9370,9370,80
|
|
20230628,121100,588859890,9380,9380,9380,9380,1
|
|
20230628,121000,588850510,9380,9380,9380,9380,2
|
|
20230628,120900,588831750,9380,9370,9380,9370,200
|
|
20230628,120800,586956750,9370,9370,9370,9370,4
|
|
20230628,120700,586919270,9370,9370,9370,9370,15
|
|
20230628,120600,586778720,9370,9370,9370,9370,250
|
|
20230628,120500,584436220,9370,9370,9370,9370,119
|
|
20230628,120400,583321190,9380,9380,9380,9380,440
|
|
20230628,120300,579193990,9390,9390,9390,9390,5
|
|
20230628,120200,579147040,9390,9390,9390,9390,0
|
|
20230628,120100,579147040,9390,9390,9390,9390,20
|
|
20230628,120000,578959240,9390,9390,9390,9390,0
|
|
20230628,115900,578959240,9390,9390,9390,9390,272
|
|
20230628,115800,576405160,9390,9390,9390,9390,0
|
|
20230628,115700,576405160,9390,9390,9390,9360,2860
|
|
20230628,115600,549615880,9390,9390,9390,9390,34
|
|
20230628,115500,549296620,9400,9400,9400,9400,1
|
|
20230628,115400,549287220,9380,9380,9380,9380,0
|
|
20230628,115300,549287220,9380,9380,9380,9380,741
|
|
20230628,115200,542336640,9390,9400,9400,9390,298
|
|
20230628,115100,539536340,9390,9390,9390,9390,61
|
|
20230628,115000,538963550,9390,9390,9390,9390,94
|
|
20230628,114900,538080890,9390,9390,9390,9390,1
|
|
20230628,114800,538071500,9390,9390,9390,9390,6
|
|
20230628,114700,538015160,9400,9400,9400,9400,2
|
|
20230628,114600,537996360,9400,9390,9400,9390,100
|
|
20230628,114500,537056370,9390,9390,9390,9390,0
|
|
20230628,114400,537056370,9390,9380,9390,9380,32
|
|
20230628,114300,536755900,9380,9390,9390,9380,24
|
|
20230628,114200,536530580,9380,9380,9380,9380,10
|
|
20230628,114100,536436780,9380,9380,9380,9380,0
|
|
20230628,114000,536436780,9380,9380,9380,9380,10
|
|
20230628,113900,536342980,9370,9380,9380,9370,76
|
|
20230628,113800,535630850,9370,9370,9370,9370,0
|
|
20230628,113700,535630850,9370,9370,9370,9370,0
|
|
20230628,113600,535630850,9370,9370,9370,9370,0
|
|
20230628,113500,535630850,9370,9370,9370,9370,0
|
|
20230628,113400,535630850,9370,9370,9370,9370,0
|
|
20230628,113300,535630850,9370,9370,9370,9370,0
|
|
20230628,113200,535630850,9370,9370,9370,9370,0
|
|
20230628,113100,535630850,9370,9370,9370,9370,0
|
|
20230628,113000,535630850,9370,9370,9370,9370,0
|
|
20230628,112900,535630850,9370,9370,9370,9370,0
|
|
20230628,112800,535630850,9370,9370,9370,9370,0
|
|
20230628,112700,535630850,9370,9370,9370,9370,0
|
|
20230628,112600,535630850,9370,9370,9370,9370,280
|
|
20230628,112500,533007250,9390,9390,9390,9390,10
|
|
20230628,112400,532913350,9370,9370,9370,9370,0
|
|
20230628,112300,532913350,9370,9370,9370,9370,0
|
|
20230628,112200,532913350,9370,9370,9370,9370,0
|
|
20230628,112100,532913350,9370,9370,9370,9370,1387
|
|
20230628,112000,519917160,9380,9380,9380,9380,36
|
|
20230628,111900,519579480,9380,9380,9380,9380,0
|
|
20230628,111800,519579480,9380,9400,9400,9380,11
|
|
20230628,111700,519476280,9370,9370,9370,9370,0
|
|
20230628,111600,519476280,9370,9370,9370,9370,50
|
|
20230628,111500,519007780,9370,9370,9370,9370,0
|
|
20230628,111400,519007780,9370,9380,9380,9370,2242
|
|
20230628,111300,497993430,9380,9380,9380,9380,5
|
|
20230628,111200,497946530,9380,9390,9390,9380,989
|
|
20230628,111100,488668440,9400,9400,9400,9400,1
|
|
20230628,111000,488659040,9400,9400,9400,9400,100
|
|
20230628,110900,487719040,9400,9410,9410,9400,166
|
|
20230628,110800,486158580,9400,9400,9400,9400,0
|
|
20230628,110700,486158580,9400,9400,9400,9400,0
|
|
20230628,110600,486158580,9400,9400,9400,9400,3
|
|
20230628,110500,486130380,9390,9390,9390,9390,29
|
|
20230628,110400,485858070,9390,9390,9390,9390,11
|
|
20230628,110300,485754780,9390,9390,9390,9390,709
|
|
20230628,110200,479097270,9390,9390,9390,9390,141
|
|
20230628,110100,477773280,9410,9410,9410,9410,0
|
|
20230628,110000,477773280,9410,9410,9410,9410,0
|
|
20230628,105900,477773280,9410,9410,9410,9410,3
|
|
20230628,105800,477745050,9410,9410,9410,9410,0
|
|
20230628,105700,477745050,9410,9400,9410,9400,75
|
|
20230628,105600,477039910,9400,9400,9400,9400,168
|
|
20230628,105500,475460710,9400,9400,9400,9400,133
|
|
20230628,105400,474210510,9390,9390,9390,9390,0
|
|
20230628,105300,474210510,9390,9390,9390,9390,100
|
|
20230628,105200,473271510,9400,9400,9400,9400,160
|
|
20230628,105100,471767510,9400,9400,9400,9400,2
|
|
20230628,105000,471748710,9400,9400,9400,9400,50
|
|
20230628,104900,471278710,9400,9400,9400,9400,50
|
|
20230628,104800,470808710,9420,9420,9420,9420,10
|
|
20230628,104700,470714510,9410,9410,9410,9410,122
|
|
20230628,104600,469566490,9420,9420,9420,9420,16
|
|
20230628,104500,469415770,9420,9420,9420,9420,21
|
|
20230628,104400,469217950,9410,9410,9410,9410,0
|
|
20230628,104300,469217950,9410,9410,9410,9410,34
|
|
20230628,104200,468898010,9400,9410,9410,9390,1220
|
|
20230628,104100,457430420,9420,9420,9420,9420,0
|
|
20230628,104000,457430420,9420,9420,9420,9420,11
|
|
20230628,103900,457326800,9420,9420,9420,9420,0
|
|
20230628,103800,457326800,9420,9420,9420,9420,0
|
|
20230628,103700,457326800,9420,9420,9420,9420,8
|
|
20230628,103600,457251440,9420,9420,9420,9420,1
|
|
20230628,103500,457242020,9410,9410,9410,9410,460
|
|
20230628,103400,452913420,9410,9420,9420,9410,86
|
|
20230628,103300,452103800,9420,9420,9420,9410,111
|
|
20230628,103200,451059240,9420,9420,9420,9420,308
|
|
20230628,103100,448157880,9420,9420,9420,9420,0
|
|
20230628,103000,448157880,9420,9420,9420,9420,1
|
|
20230628,102900,448148460,9410,9410,9410,9410,16
|
|
20230628,102800,447997900,9410,9410,9410,9410,0
|
|
20230628,102700,447997900,9410,9400,9410,9400,944
|
|
20230628,102600,439114930,9400,9400,9400,9400,1
|
|
20230628,102500,439105530,9390,9390,9390,9390,105
|
|
20230628,102400,438119580,9400,9400,9400,9400,1
|
|
20230628,102300,438110180,9400,9400,9400,9400,221
|
|
20230628,102200,436032780,9400,9400,9410,9400,254
|
|
20230628,102100,433645030,9400,9390,9400,9390,356
|
|
20230628,102000,430302180,9390,9390,9390,9390,601
|
|
20230628,101900,424658790,9390,9380,9390,9380,591
|
|
20230628,101800,419110450,9380,9380,9380,9380,0
|
|
20230628,101700,419110450,9380,9390,9390,9380,47
|
|
20230628,101600,418669490,9390,9380,9390,9380,45
|
|
20230628,101500,418247040,9390,9390,9390,9390,21
|
|
20230628,101400,418049850,9380,9390,9390,9380,860
|
|
20230628,101300,409974470,9390,9390,9390,9390,0
|
|
20230628,101200,409974470,9390,9390,9390,9390,5
|
|
20230628,101100,409927520,9390,9390,9390,9390,231
|
|
20230628,101000,407758430,9390,9400,9400,9390,155
|
|
20230628,100900,406302930,9400,9400,9400,9400,232
|
|
20230628,100800,404122130,9400,9410,9410,9400,982
|
|
20230628,100700,394891230,9410,9410,9410,9410,78
|
|
20230628,100600,394157250,9410,9410,9410,9410,0
|
|
20230628,100500,394157250,9410,9410,9410,9410,10
|
|
20230628,100400,394063150,9410,9390,9410,9390,1352
|
|
20230628,100300,381353130,9390,9390,9390,9380,266
|
|
20230628,100200,378857450,9390,9400,9400,9390,264
|
|
20230628,100100,376378290,9400,9410,9410,9400,161
|
|
20230628,100000,374864880,9410,9410,9410,9410,53
|
|
20230628,095900,374366150,9410,9410,9410,9410,4
|
|
20230628,095800,374328510,9400,9400,9400,9400,110
|
|
20230628,095700,373294510,9410,9400,9410,9400,225
|
|
20230628,095600,371178230,9400,9390,9400,9390,114
|
|
20230628,095500,370107730,9390,9390,9390,9390,8
|
|
20230628,095400,370032610,9390,9390,9390,9390,19
|
|
20230628,095300,369854200,9390,9380,9390,9380,195
|
|
20230628,095200,368024630,9380,9380,9380,9380,1
|
|
20230628,095100,368015250,9380,9380,9380,9380,9
|
|
20230628,095000,367930830,9380,9380,9380,9380,208
|
|
20230628,094900,365979790,9390,9390,9390,9390,0
|
|
20230628,094800,365979790,9390,9390,9390,9390,53
|
|
20230628,094700,365482120,9390,9380,9390,9380,1208
|
|
20230628,094600,354151070,9390,9390,9390,9390,0
|
|
20230628,094500,354151070,9390,9390,9390,9390,0
|
|
20230628,094400,354151070,9390,9380,9390,9380,1091
|
|
20230628,094300,343916590,9400,9380,9400,9380,470
|
|
20230628,094200,339507970,9370,9370,9370,9370,0
|
|
20230628,094100,339507970,9370,9370,9370,9370,100
|
|
20230628,094000,338570970,9380,9370,9380,9370,58
|
|
20230628,093900,338026970,9380,9390,9390,9380,1523
|
|
20230628,093800,323737240,9390,9400,9410,9390,164
|
|
20230628,093700,322197110,9400,9390,9400,9390,1010
|
|
20230628,093600,312703210,9390,9400,9400,9390,518
|
|
20230628,093500,307839160,9400,9400,9400,9390,616
|
|
20230628,093400,302053900,9400,9400,9410,9400,4
|
|
20230628,093300,302016280,9410,9390,9410,9390,223
|
|
20230628,093200,299922250,9410,9410,9410,9390,808
|
|
20230628,093100,292329030,9410,9410,9410,9410,250
|
|
20230628,093000,289976530,9400,9400,9400,9400,159
|
|
20230628,092900,288481930,9400,9400,9400,9400,276
|
|
20230628,092800,285887530,9400,9400,9400,9400,362
|
|
20230628,092700,282484730,9400,9390,9400,9390,246
|
|
20230628,092600,280173160,9400,9400,9400,9390,585
|
|
20230628,092500,274677460,9400,9400,9400,9400,1567
|
|
20230628,092400,259947660,9400,9410,9410,9400,44
|
|
20230628,092300,259534050,9400,9410,9410,9400,51
|
|
20230628,092200,259054340,9400,9410,9410,9400,953
|
|
20230628,092100,250091610,9410,9410,9410,9410,427
|
|
20230628,092000,246073540,9410,9410,9410,9410,100
|
|
20230628,091900,245132540,9410,9410,9410,9400,10126
|
|
20230628,091800,149935390,9410,9420,9420,9410,2229
|
|
20230628,091700,128960080,9420,9450,9460,9420,2457
|
|
20230628,091600,105794870,9460,9460,9460,9450,1599
|
|
20230628,091500,90677430,9460,9460,9460,9460,152
|
|
20230628,091400,89239510,9470,9470,9480,9470,1533
|
|
20230628,091300,74719190,9470,9480,9480,9470,259
|
|
20230628,091200,72266060,9480,9480,9480,9480,66
|
|
20230628,091100,71640380,9480,9480,9480,9480,36
|
|
20230628,091000,71299100,9480,9470,9480,9470,158
|
|
20230628,090900,69801460,9470,9470,9470,9470,150
|
|
20230628,090800,68380960,9470,9460,9480,9460,573
|
|
20230628,090700,62955830,9460,9450,9460,9450,432
|
|
20230628,090600,58870110,9450,9450,9450,9450,278
|
|
20230628,090500,56243010,9450,9450,9450,9430,1410
|
|
20230628,090400,42921690,9450,9450,9450,9440,824
|
|
20230628,090300,35135060,9440,9490,9500,9440,1698
|
|
20230628,090200,19035060,9500,9500,9500,9470,234
|
|
20230628,090100,16814180,9500,9490,9500,9490,211
|
|
20230628,090000,14810110,9480,9480,9490,9480,1461
|