592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,184800,2389860295,3715,3715,3715,3715,0
|
|
20230628,184700,2389860295,3715,3715,3715,3715,0
|
|
20230628,184600,2389860295,3715,3715,3715,3715,0
|
|
20230628,184500,2389860295,3715,3715,3715,3715,0
|
|
20230628,184400,2389860295,3715,3715,3715,3715,0
|
|
20230628,184300,2389860295,3715,3715,3715,3715,0
|
|
20230628,184200,2389860295,3715,3715,3715,3715,0
|
|
20230628,184100,2389860295,3715,3715,3715,3715,0
|
|
20230628,184000,2389860295,3715,3715,3715,3715,0
|
|
20230628,183900,2389860295,3715,3715,3715,3715,0
|
|
20230628,183800,2389860295,3715,3715,3715,3715,0
|
|
20230628,183700,2389860295,3715,3715,3715,3715,0
|
|
20230628,183600,2389860295,3715,3715,3715,3715,0
|
|
20230628,183500,2389860295,3715,3715,3715,3715,0
|
|
20230628,183400,2389860295,3715,3715,3715,3715,0
|
|
20230628,183300,2389860295,3715,3715,3715,3715,0
|
|
20230628,183200,2389860295,3715,3715,3715,3715,0
|
|
20230628,183100,2389860295,3715,3715,3715,3715,0
|
|
20230628,183000,2389860295,3715,3715,3715,3715,0
|
|
20230628,182900,2389860295,3715,3715,3715,3715,0
|
|
20230628,182800,2389860295,3715,3715,3715,3715,0
|
|
20230628,182700,2389860295,3715,3715,3715,3715,0
|
|
20230628,182600,2389860295,3715,3715,3715,3715,0
|
|
20230628,182500,2389860295,3715,3715,3715,3715,0
|
|
20230628,182400,2389860295,3715,3715,3715,3715,0
|
|
20230628,182300,2389860295,3715,3715,3715,3715,0
|
|
20230628,182200,2389860295,3715,3715,3715,3715,0
|
|
20230628,182100,2389860295,3715,3715,3715,3715,0
|
|
20230628,182000,2389860295,3715,3715,3715,3715,0
|
|
20230628,181900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,181800,2389860295,3715,3715,3715,3715,0
|
|
20230628,181700,2389860295,3715,3715,3715,3715,0
|
|
20230628,181600,2389860295,3715,3715,3715,3715,0
|
|
20230628,181500,2389860295,3715,3715,3715,3715,0
|
|
20230628,181400,2389860295,3715,3715,3715,3715,0
|
|
20230628,181300,2389860295,3715,3715,3715,3715,0
|
|
20230628,181200,2389860295,3715,3715,3715,3715,0
|
|
20230628,181100,2389860295,3715,3715,3715,3715,0
|
|
20230628,181000,2389860295,3715,3715,3715,3715,0
|
|
20230628,180900,2389860295,3715,3715,3715,3715,0
|
|
20230628,180800,2389860295,3715,3715,3715,3715,0
|
|
20230628,180700,2389860295,3715,3715,3715,3715,0
|
|
20230628,180600,2389860295,3715,3715,3715,3715,0
|
|
20230628,180500,2389860295,3715,3715,3715,3715,0
|
|
20230628,180400,2389860295,3715,3715,3715,3715,0
|
|
20230628,180300,2389860295,3715,3715,3715,3715,0
|
|
20230628,180200,2389860295,3715,3715,3715,3715,0
|
|
20230628,180100,2389860295,3715,3715,3715,3715,0
|
|
20230628,180000,2389860295,3715,3715,3715,3715,0
|
|
20230628,175900,2389860295,3715,3715,3715,3715,0
|
|
20230628,175800,2389860295,3715,3715,3715,3715,0
|
|
20230628,175700,2389860295,3715,3715,3715,3715,0
|
|
20230628,175600,2389860295,3715,3715,3715,3715,0
|
|
20230628,175500,2389860295,3715,3715,3715,3715,0
|
|
20230628,175400,2389860295,3715,3715,3715,3715,0
|
|
20230628,175300,2389860295,3715,3715,3715,3715,0
|
|
20230628,175200,2389860295,3715,3715,3715,3715,0
|
|
20230628,175100,2389860295,3715,3715,3715,3715,0
|
|
20230628,175000,2389860295,3715,3715,3715,3715,0
|
|
20230628,174900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,174800,2389860295,3715,3715,3715,3715,0
|
|
20230628,174700,2389860295,3715,3715,3715,3715,0
|
|
20230628,174600,2389860295,3715,3715,3715,3715,0
|
|
20230628,174500,2389860295,3715,3715,3715,3715,0
|
|
20230628,174400,2389860295,3715,3715,3715,3715,0
|
|
20230628,174300,2389860295,3715,3715,3715,3715,0
|
|
20230628,174200,2389860295,3715,3715,3715,3715,0
|
|
20230628,174100,2389860295,3715,3715,3715,3715,0
|
|
20230628,174000,2389860295,3715,3715,3715,3715,0
|
|
20230628,173900,2389860295,3715,3715,3715,3715,0
|
|
20230628,173800,2389860295,3715,3715,3715,3715,0
|
|
20230628,173700,2389860295,3715,3715,3715,3715,0
|
|
20230628,173600,2389860295,3715,3715,3715,3715,0
|
|
20230628,173500,2389860295,3715,3715,3715,3715,0
|
|
20230628,173400,2389860295,3715,3715,3715,3715,0
|
|
20230628,173300,2389860295,3715,3715,3715,3715,0
|
|
20230628,173200,2389860295,3715,3715,3715,3715,0
|
|
20230628,173100,2389860295,3715,3715,3715,3715,0
|
|
20230628,173000,2389860295,3715,3715,3715,3715,0
|
|
20230628,172900,2389860295,3715,3715,3715,3715,0
|
|
20230628,172800,2389860295,3715,3715,3715,3715,0
|
|
20230628,172700,2389860295,3715,3715,3715,3715,0
|
|
20230628,172600,2389860295,3715,3715,3715,3715,0
|
|
20230628,172500,2389860295,3715,3715,3715,3715,0
|
|
20230628,172400,2389860295,3715,3715,3715,3715,0
|
|
20230628,172300,2389860295,3715,3715,3715,3715,0
|
|
20230628,172200,2389860295,3715,3715,3715,3715,0
|
|
20230628,172100,2389860295,3715,3715,3715,3715,0
|
|
20230628,172000,2389860295,3715,3715,3715,3715,0
|
|
20230628,171900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,171800,2389860295,3715,3715,3715,3715,0
|
|
20230628,171700,2389860295,3715,3715,3715,3715,0
|
|
20230628,171600,2389860295,3715,3715,3715,3715,0
|
|
20230628,171500,2389860295,3715,3715,3715,3715,0
|
|
20230628,171400,2389860295,3715,3715,3715,3715,0
|
|
20230628,171300,2389860295,3715,3715,3715,3715,0
|
|
20230628,171200,2389860295,3715,3715,3715,3715,0
|
|
20230628,171100,2389860295,3715,3715,3715,3715,0
|
|
20230628,171000,2389860295,3715,3715,3715,3715,0
|
|
20230628,170900,2389860295,3715,3715,3715,3715,0
|
|
20230628,170800,2389860295,3715,3715,3715,3715,0
|
|
20230628,170700,2389860295,3715,3715,3715,3715,0
|
|
20230628,170600,2389860295,3715,3715,3715,3715,0
|
|
20230628,170500,2389860295,3715,3715,3715,3715,0
|
|
20230628,170400,2389860295,3715,3715,3715,3715,0
|
|
20230628,170300,2389860295,3715,3715,3715,3715,0
|
|
20230628,170200,2389860295,3715,3715,3715,3715,0
|
|
20230628,170100,2389860295,3715,3715,3715,3715,0
|
|
20230628,170000,2389860295,3715,3715,3715,3715,0
|
|
20230628,165900,2389860295,3715,3715,3715,3715,0
|
|
20230628,165800,2389860295,3715,3715,3715,3715,0
|
|
20230628,165700,2389860295,3715,3715,3715,3715,0
|
|
20230628,165600,2389860295,3715,3715,3715,3715,0
|
|
20230628,165500,2389860295,3715,3715,3715,3715,0
|
|
20230628,165400,2389860295,3715,3715,3715,3715,0
|
|
20230628,165300,2389860295,3715,3715,3715,3715,0
|
|
20230628,165200,2389860295,3715,3715,3715,3715,0
|
|
20230628,165100,2389860295,3715,3715,3715,3715,0
|
|
20230628,165000,2389860295,3715,3715,3715,3715,0
|
|
20230628,164900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,164800,2389860295,3715,3715,3715,3715,0
|
|
20230628,164700,2389860295,3715,3715,3715,3715,0
|
|
20230628,164600,2389860295,3715,3715,3715,3715,0
|
|
20230628,164500,2389860295,3715,3715,3715,3715,0
|
|
20230628,164400,2389860295,3715,3715,3715,3715,0
|
|
20230628,164300,2389860295,3715,3715,3715,3715,0
|
|
20230628,164200,2389860295,3715,3715,3715,3715,0
|
|
20230628,164100,2389860295,3715,3715,3715,3715,0
|
|
20230628,164000,2389860295,3715,3715,3715,3715,0
|
|
20230628,163900,2389860295,3715,3715,3715,3715,0
|
|
20230628,163800,2389860295,3715,3715,3715,3715,0
|
|
20230628,163700,2389860295,3715,3715,3715,3715,0
|
|
20230628,163600,2389860295,3715,3715,3715,3715,0
|
|
20230628,163500,2389860295,3715,3715,3715,3715,0
|
|
20230628,163400,2389860295,3715,3715,3715,3715,0
|
|
20230628,163300,2389860295,3715,3715,3715,3715,0
|
|
20230628,163200,2389860295,3715,3715,3715,3715,0
|
|
20230628,163100,2389860295,3715,3715,3715,3715,0
|
|
20230628,163000,2389860295,3715,3715,3715,3715,0
|
|
20230628,162900,2389860295,3715,3715,3715,3715,0
|
|
20230628,162800,2389860295,3715,3715,3715,3715,0
|
|
20230628,162700,2389860295,3715,3715,3715,3715,0
|
|
20230628,162600,2389860295,3715,3715,3715,3715,0
|
|
20230628,162500,2389860295,3715,3715,3715,3715,0
|
|
20230628,162400,2389860295,3715,3715,3715,3715,0
|
|
20230628,162300,2389860295,3715,3715,3715,3715,0
|
|
20230628,162200,2389860295,3715,3715,3715,3715,0
|
|
20230628,162100,2389860295,3715,3715,3715,3715,0
|
|
20230628,162000,2389860295,3715,3715,3715,3715,0
|
|
20230628,161900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,161800,2389860295,3715,3715,3715,3715,0
|
|
20230628,161700,2389860295,3715,3715,3715,3715,0
|
|
20230628,161600,2389860295,3715,3715,3715,3715,0
|
|
20230628,161500,2389860295,3715,3715,3715,3715,0
|
|
20230628,161400,2389860295,3715,3715,3715,3715,0
|
|
20230628,161300,2389860295,3715,3715,3715,3715,0
|
|
20230628,161200,2389860295,3715,3715,3715,3715,0
|
|
20230628,161100,2389860295,3715,3715,3715,3715,0
|
|
20230628,161000,2389860295,3715,3715,3715,3715,0
|
|
20230628,160900,2389860295,3715,3715,3715,3715,0
|
|
20230628,160800,2389860295,3715,3715,3715,3715,0
|
|
20230628,160700,2389860295,3715,3715,3715,3715,0
|
|
20230628,160600,2389860295,3715,3715,3715,3715,0
|
|
20230628,160500,2389860295,3715,3715,3715,3715,0
|
|
20230628,160400,2389860295,3715,3715,3715,3715,0
|
|
20230628,160300,2389860295,3715,3715,3715,3715,0
|
|
20230628,160200,2389860295,3715,3715,3715,3715,0
|
|
20230628,160100,2389860295,3715,3715,3715,3715,0
|
|
20230628,160000,2389860295,3715,3715,3715,3715,0
|
|
20230628,155900,2389860295,3715,3715,3715,3715,0
|
|
20230628,155800,2389860295,3715,3715,3715,3715,0
|
|
20230628,155700,2389860295,3715,3715,3715,3715,0
|
|
20230628,155600,2389860295,3715,3715,3715,3715,0
|
|
20230628,155500,2389860295,3715,3715,3715,3715,0
|
|
20230628,155400,2389860295,3715,3715,3715,3715,0
|
|
20230628,155300,2389860295,3715,3715,3715,3715,0
|
|
20230628,155200,2389860295,3715,3715,3715,3715,0
|
|
20230628,155100,2389860295,3715,3715,3715,3715,0
|
|
20230628,155000,2389860295,3715,3715,3715,3715,0
|
|
20230628,154900,2389860295,3715,3715,3715,3715,6718
|
|
20230628,154800,2389860295,3715,3715,3715,3715,0
|
|
20230628,154700,2389860295,3715,3715,3715,3715,0
|
|
20230628,154600,2389860295,3715,3715,3715,3715,0
|
|
20230628,154500,2389860295,3715,3715,3715,3715,0
|
|
20230628,154400,2389860295,3715,3715,3715,3715,0
|
|
20230628,154300,2389860295,3715,3715,3715,3715,0
|
|
20230628,154200,2389860295,3715,3715,3715,3715,0
|
|
20230628,154100,2389860295,3715,3715,3715,3715,0
|
|
20230628,154000,2389860295,3715,3715,3715,3715,0
|
|
20230628,153900,2389860295,3715,3715,3715,3715,0
|
|
20230628,153800,2389860295,3715,3715,3715,3715,0
|
|
20230628,153700,2389860295,3715,3715,3715,3715,0
|
|
20230628,153600,2389860295,3715,3715,3715,3715,0
|
|
20230628,153500,2389860295,3715,3715,3715,3715,0
|
|
20230628,153400,2389860295,3715,3715,3715,3715,0
|
|
20230628,153300,2389860295,3715,3715,3715,3715,0
|
|
20230628,153200,2389860295,3715,3715,3715,3715,0
|
|
20230628,153100,2389860295,3715,3715,3715,3715,0
|
|
20230628,153000,2389860295,3715,3715,3715,3715,6718
|
|
20230628,152900,2364902925,3725,3725,3725,3725,0
|
|
20230628,152800,2364902925,3725,3725,3725,3725,0
|
|
20230628,152700,2364902925,3725,3725,3725,3725,0
|
|
20230628,152600,2364902925,3725,3725,3725,3725,0
|
|
20230628,152500,2364902925,3725,3725,3725,3725,0
|
|
20230628,152400,2364902925,3725,3725,3725,3725,0
|
|
20230628,152300,2364902925,3725,3725,3725,3725,0
|
|
20230628,152200,2364902925,3725,3725,3725,3725,0
|
|
20230628,152100,2364902925,3725,3725,3725,3725,0
|
|
20230628,152000,2364902925,3725,3725,3725,3725,0
|
|
20230628,151900,2364902925,3725,3715,3725,3715,640
|
|
20230628,151800,2362525205,3725,3725,3725,3715,1647
|
|
20230628,151700,2356404220,3725,3715,3735,3715,2579
|
|
20230628,151600,2346807970,3725,3730,3730,3715,2273
|
|
20230628,151500,2338362350,3730,3710,3735,3705,4850
|
|
20230628,151400,2320327620,3715,3705,3715,3705,685
|
|
20230628,151300,2317787185,3705,3735,3735,3705,1509
|
|
20230628,151200,2312176420,3735,3715,3740,3715,5935
|
|
20230628,151100,2290093740,3710,3710,3710,3705,4545
|
|
20230628,151000,2273237785,3705,3710,3710,3705,674
|
|
20230628,150900,2270737250,3710,3710,3710,3705,2027
|
|
20230628,150800,2263227120,3710,3710,3710,3710,20
|
|
20230628,150700,2263152920,3710,3710,3710,3705,915
|
|
20230628,150600,2259762695,3710,3705,3710,3700,1384
|
|
20230628,150500,2254634575,3705,3705,3705,3700,2075
|
|
20230628,150400,2246956700,3705,3705,3705,3700,697
|
|
20230628,150300,2244377755,3705,3705,3705,3700,1027
|
|
20230628,150200,2240574220,3705,3705,3705,3700,2731
|
|
20230628,150100,2230469400,3710,3695,3710,3695,1483
|
|
20230628,150000,2224977825,3695,3700,3700,3695,2374
|
|
20230628,145900,2216203110,3700,3700,3705,3700,29
|
|
20230628,145800,2216095785,3700,3705,3705,3700,55
|
|
20230628,145700,2215892280,3700,3710,3710,3700,2061
|
|
20230628,145600,2208260040,3710,3705,3710,3700,3483
|
|
20230628,145500,2195370475,3700,3710,3710,3700,933
|
|
20230628,145400,2191913545,3710,3710,3710,3700,2708
|
|
20230628,145300,2181885440,3715,3715,3725,3700,7357
|
|
20230628,145200,2154611210,3715,3715,3715,3715,444
|
|
20230628,145100,2152961750,3715,3725,3725,3715,462
|
|
20230628,145000,2151245300,3730,3715,3730,3715,3657
|
|
20230628,144900,2137658530,3715,3715,3715,3715,369
|
|
20230628,144800,2136287695,3715,3720,3720,3710,3289
|
|
20230628,144700,2124070180,3720,3725,3725,3720,630
|
|
20230628,144600,2121726565,3725,3725,3725,3715,1204
|
|
20230628,144500,2117243845,3725,3725,3725,3715,3844
|
|
20230628,144400,2102944100,3725,3725,3730,3725,2392
|
|
20230628,144300,2094031990,3735,3735,3735,3725,75
|
|
20230628,144200,2093752595,3725,3735,3735,3725,2
|
|
20230628,144100,2093745135,3730,3735,3735,3730,5
|
|
20230628,144000,2093726480,3730,3730,3730,3730,4
|
|
20230628,143900,2093711560,3730,3730,3730,3730,45
|
|
20230628,143800,2093543710,3730,3735,3735,3725,542
|
|
20230628,143700,2091519650,3725,3735,3735,3725,711
|
|
20230628,143600,2088870775,3735,3735,3735,3735,1613
|
|
20230628,143500,2082846220,3740,3740,3740,3740,10
|
|
20230628,143400,2082808820,3745,3740,3745,3740,44
|
|
20230628,143300,2082644255,3735,3735,3735,3735,1430
|
|
20230628,143200,2077303205,3735,3735,3735,3735,0
|
|
20230628,143100,2077303205,3735,3730,3735,3720,2821
|
|
20230628,143000,2066804180,3735,3735,3735,3735,5
|
|
20230628,142900,2066785505,3735,3735,3735,3735,4
|
|
20230628,142800,2066770565,3725,3735,3735,3725,301
|
|
20230628,142700,2065649330,3725,3735,3735,3725,76
|
|
20230628,142600,2065366200,3735,3735,3735,3735,20
|
|
20230628,142500,2065291500,3735,3735,3735,3725,1276
|
|
20230628,142400,2060537325,3735,3735,3735,3735,10
|
|
20230628,142300,2060499975,3745,3740,3745,3740,2501
|
|
20230628,142200,2051139060,3740,3740,3740,3740,54
|
|
20230628,142100,2050937100,3740,3735,3745,3735,40
|
|
20230628,142000,2050787375,3745,3735,3745,3725,1120
|
|
20230628,141900,2046603570,3735,3735,3740,3720,7969
|
|
20230628,141800,2016905180,3745,3735,3745,3730,1738
|
|
20230628,141700,2010405560,3745,3740,3745,3740,1038
|
|
20230628,141600,2006522995,3740,3735,3740,3735,3001
|
|
20230628,141500,1995314255,3745,3735,3745,3735,588
|
|
20230628,141400,1993118065,3745,3740,3745,3735,3292
|
|
20230628,141300,1980814865,3745,3745,3745,3745,0
|
|
20230628,141200,1980814865,3745,3740,3745,3740,443
|
|
20230628,141100,1979158000,3740,3740,3740,3740,359
|
|
20230628,141000,1977815340,3740,3735,3740,3735,4
|
|
20230628,140900,1977800385,3740,3735,3740,3735,496
|
|
20230628,140800,1975947745,3740,3740,3740,3735,269
|
|
20230628,140700,1974942995,3740,3740,3740,3740,5
|
|
20230628,140600,1974924295,3740,3735,3740,3735,102
|
|
20230628,140500,1974542820,3735,3730,3735,3730,325
|
|
20230628,140400,1973330445,3730,3735,3735,3730,518
|
|
20230628,140300,1971395780,3735,3735,3735,3735,45
|
|
20230628,140200,1971227705,3735,3735,3735,3735,36
|
|
20230628,140100,1971093245,3735,3730,3735,3730,968
|
|
20230628,140000,1967482485,3735,3730,3735,3730,94
|
|
20230628,135900,1967131670,3735,3735,3735,3735,100
|
|
20230628,135800,1966758170,3735,3745,3745,3735,2009
|
|
20230628,135700,1959253950,3745,3745,3745,3745,1
|
|
20230628,135600,1959250205,3745,3745,3745,3745,0
|
|
20230628,135500,1959250205,3745,3745,3745,3740,1077
|
|
20230628,135400,1955222205,3740,3745,3745,3740,1354
|
|
20230628,135300,1950153540,3745,3745,3745,3745,2333
|
|
20230628,135200,1941416455,3750,3750,3755,3750,775
|
|
20230628,135100,1938510195,3750,3750,3750,3745,247
|
|
20230628,135000,1937584630,3745,3745,3745,3745,330
|
|
20230628,134900,1936348780,3755,3755,3755,3750,365
|
|
20230628,134800,1934978220,3760,3755,3760,3755,358
|
|
20230628,134700,1933632160,3755,3750,3760,3750,5
|
|
20230628,134600,1933613385,3760,3735,3760,3735,2958
|
|
20230628,134500,1922509675,3750,3735,3750,3730,1044
|
|
20230628,134400,1918610160,3730,3735,3735,3730,2235
|
|
20230628,134300,1910263060,3740,3735,3745,3735,551
|
|
20230628,134200,1908204815,3735,3735,3745,3735,1597
|
|
20230628,134100,1902239560,3740,3740,3740,3740,100
|
|
20230628,134000,1901865560,3735,3735,3740,3735,1468
|
|
20230628,133900,1896382525,3740,3740,3740,3735,1564
|
|
20230628,133800,1890540665,3735,3740,3740,3735,5098
|
|
20230628,133700,1871486320,3745,3755,3755,3745,1639
|
|
20230628,133600,1865340250,3755,3755,3755,3755,555
|
|
20230628,133500,1863256225,3755,3755,3755,3755,500
|
|
20230628,133400,1861378725,3765,3765,3765,3765,3
|
|
20230628,133300,1861367430,3765,3765,3765,3765,1
|
|
20230628,133200,1861363665,3765,3745,3765,3745,2658
|
|
20230628,133100,1851396175,3745,3745,3745,3745,391
|
|
20230628,133000,1849931880,3745,3745,3745,3735,6971
|
|
20230628,132900,1823848245,3745,3750,3750,3745,2520
|
|
20230628,132800,1814398910,3755,3755,3755,3745,47
|
|
20230628,132700,1814222435,3745,3745,3750,3745,3173
|
|
20230628,132600,1802339525,3745,3760,3760,3745,10766
|
|
20230628,132500,1761958840,3765,3760,3765,3760,19
|
|
20230628,132400,1761887340,3755,3755,3755,3755,439
|
|
20230628,132300,1760238895,3755,3760,3760,3755,3610
|
|
20230628,132200,1746677790,3770,3770,3770,3770,7
|
|
20230628,132100,1746651400,3760,3765,3765,3760,1870
|
|
20230628,132000,1739619190,3770,3770,3770,3770,10
|
|
20230628,131900,1739581490,3770,3770,3770,3770,10
|
|
20230628,131800,1739543790,3770,3770,3770,3770,16
|
|
20230628,131700,1739483470,3760,3770,3775,3760,830
|
|
20230628,131600,1736362535,3770,3765,3770,3765,300
|
|
20230628,131500,1735231870,3760,3765,3765,3760,48
|
|
20230628,131400,1735051225,3760,3760,3760,3760,0
|
|
20230628,131300,1735051225,3760,3765,3765,3760,3852
|
|
20230628,131200,1720558480,3765,3765,3765,3765,481
|
|
20230628,131100,1718747515,3765,3765,3765,3765,1411
|
|
20230628,131000,1713435100,3765,3775,3775,3765,3615
|
|
20230628,130900,1699789025,3785,3780,3785,3780,536
|
|
20230628,130800,1697762295,3780,3785,3785,3780,811
|
|
20230628,130700,1694695180,3785,3785,3785,3785,20
|
|
20230628,130600,1694619480,3785,3775,3785,3775,1593
|
|
20230628,130500,1688601705,3775,3775,3775,3775,121
|
|
20230628,130400,1688144930,3775,3775,3775,3765,460
|
|
20230628,130300,1686408900,3775,3765,3775,3765,1307
|
|
20230628,130200,1681481830,3770,3770,3770,3770,4186
|
|
20230628,130100,1665700610,3770,3770,3770,3770,4243
|
|
20230628,130000,1649704500,3780,3780,3780,3780,101
|
|
20230628,125900,1649322720,3785,3780,3785,3780,1570
|
|
20230628,125800,1643388115,3780,3775,3780,3770,1301
|
|
20230628,125700,1638483270,3775,3775,3775,3775,0
|
|
20230628,125600,1638483270,3775,3775,3775,3765,258
|
|
20230628,125500,1637510590,3780,3780,3780,3780,46
|
|
20230628,125400,1637336710,3780,3780,3780,3780,60
|
|
20230628,125300,1637109910,3780,3770,3780,3770,280
|
|
20230628,125200,1636051955,3765,3760,3765,3760,6223
|
|
20230628,125100,1612622685,3765,3765,3765,3765,1000
|
|
20230628,125000,1608857685,3765,3765,3765,3765,0
|
|
20230628,124900,1608857685,3765,3765,3765,3765,6
|
|
20230628,124800,1608835095,3760,3765,3765,3760,56
|
|
20230628,124700,1608624505,3765,3765,3765,3765,219
|
|
20230628,124600,1607799970,3765,3765,3765,3765,125
|
|
20230628,124500,1607329345,3760,3765,3765,3760,160
|
|
20230628,124400,1606727655,3765,3765,3765,3765,18
|
|
20230628,124300,1606659885,3765,3765,3765,3760,386
|
|
20230628,124200,1605206600,3765,3760,3765,3760,291
|
|
20230628,124100,1604112110,3765,3765,3765,3765,18
|
|
20230628,124000,1604044340,3760,3760,3760,3760,1110
|
|
20230628,123900,1599870740,3755,3760,3760,3755,310
|
|
20230628,123800,1598705185,3770,3770,3770,3770,0
|
|
20230628,123700,1598705185,3770,3760,3770,3760,220
|
|
20230628,123600,1597877885,3770,3770,3770,3770,34
|
|
20230628,123500,1597749705,3760,3760,3760,3760,10
|
|
20230628,123400,1597712105,3760,3760,3760,3760,0
|
|
20230628,123300,1597712105,3760,3760,3760,3760,23
|
|
20230628,123200,1597625625,3760,3760,3760,3760,5
|
|
20230628,123100,1597606825,3765,3765,3765,3765,5
|
|
20230628,123000,1597588000,3765,3770,3770,3765,22
|
|
20230628,122900,1597505165,3775,3755,3780,3755,408
|
|
20230628,122800,1595972895,3755,3755,3765,3755,2612
|
|
20230628,122700,1586164755,3755,3760,3760,3755,1591
|
|
20230628,122600,1580189740,3760,3760,3760,3760,18
|
|
20230628,122500,1580122060,3755,3765,3765,3755,3679
|
|
20230628,122400,1566287380,3770,3770,3770,3770,269
|
|
20230628,122300,1565273250,3770,3780,3780,3770,286
|
|
20230628,122200,1564193610,3780,3770,3785,3770,1352
|
|
20230628,122100,1559096205,3785,3785,3785,3775,841
|
|
20230628,122000,1555915500,3785,3780,3785,3780,144
|
|
20230628,121900,1555371175,3785,3775,3785,3770,1596
|
|
20230628,121800,1549333215,3785,3770,3785,3770,238
|
|
20230628,121700,1548433950,3770,3775,3775,3770,49
|
|
20230628,121600,1548249120,3770,3770,3770,3770,1
|
|
20230628,121500,1548245350,3760,3765,3765,3760,650
|
|
20230628,121400,1545799840,3770,3765,3770,3765,499
|
|
20230628,121300,1543918710,3760,3765,3765,3760,743
|
|
20230628,121200,1541125005,3770,3760,3770,3760,120
|
|
20230628,121100,1540673705,3770,3770,3775,3770,51
|
|
20230628,121000,1540481425,3760,3760,3760,3760,100
|
|
20230628,120900,1540105425,3760,3765,3765,3760,260
|
|
20230628,120800,1539127740,3770,3770,3770,3770,1
|
|
20230628,120700,1539123970,3770,3770,3770,3770,0
|
|
20230628,120600,1539123970,3770,3770,3770,3770,55
|
|
20230628,120500,1538916620,3770,3765,3780,3765,84
|
|
20230628,120400,1538599745,3760,3775,3780,3760,2037
|
|
20230628,120300,1530920720,3770,3780,3780,3770,232
|
|
20230628,120200,1530045950,3780,3775,3780,3775,416
|
|
20230628,120100,1528474130,3770,3775,3775,3770,14
|
|
20230628,120000,1528421340,3770,3770,3780,3770,5
|
|
20230628,115900,1528402480,3770,3760,3770,3760,201
|
|
20230628,115800,1527646710,3770,3765,3770,3760,1307
|
|
20230628,115700,1522731825,3775,3775,3775,3775,12
|
|
20230628,115600,1522686525,3765,3780,3785,3765,2335
|
|
20230628,115500,1513890035,3780,3780,3780,3770,1419
|
|
20230628,115400,1508532965,3780,3775,3780,3775,120
|
|
20230628,115300,1508079865,3780,3770,3780,3770,1461
|
|
20230628,115200,1502562635,3780,3775,3780,3775,1727
|
|
20230628,115100,1496043205,3765,3765,3765,3765,7
|
|
20230628,115000,1496016850,3765,3770,3770,3765,100
|
|
20230628,114900,1495640335,3775,3775,3775,3775,0
|
|
20230628,114800,1495640335,3775,3775,3775,3775,127
|
|
20230628,114700,1495160910,3775,3775,3775,3775,3
|
|
20230628,114600,1495149585,3775,3775,3775,3775,251
|
|
20230628,114500,1494202060,3775,3760,3775,3760,181
|
|
20230628,114400,1493520930,3760,3755,3760,3755,43
|
|
20230628,114300,1493359425,3760,3755,3760,3755,657
|
|
20230628,114200,1490892370,3755,3755,3755,3755,0
|
|
20230628,114100,1490892370,3755,3755,3755,3755,301
|
|
20230628,114000,1489762115,3760,3760,3760,3760,0
|
|
20230628,113900,1489762115,3760,3765,3765,3755,548
|
|
20230628,113800,1487702640,3765,3770,3770,3765,22
|
|
20230628,113700,1487619705,3770,3770,3770,3770,10
|
|
20230628,113600,1487582005,3770,3770,3770,3770,0
|
|
20230628,113500,1487582005,3770,3770,3770,3770,250
|
|
20230628,113400,1486639505,3770,3765,3770,3765,146
|
|
20230628,113300,1486089785,3765,3755,3765,3755,159
|
|
20230628,113200,1485491450,3755,3760,3760,3755,312
|
|
20230628,113100,1484319335,3765,3765,3765,3755,496
|
|
20230628,113000,1482456295,3755,3760,3760,3755,58
|
|
20230628,112900,1482238370,3765,3765,3765,3765,50
|
|
20230628,112800,1482050120,3765,3765,3765,3765,0
|
|
20230628,112700,1482050120,3765,3760,3765,3760,83
|
|
20230628,112600,1481737630,3750,3765,3765,3750,5059
|
|
20230628,112500,1462748945,3755,3755,3755,3755,0
|
|
20230628,112400,1462748945,3755,3755,3755,3755,1
|
|
20230628,112300,1462745190,3765,3760,3765,3760,580
|
|
20230628,112200,1460564345,3760,3760,3760,3750,105
|
|
20230628,112100,1460170395,3750,3750,3760,3750,551
|
|
20230628,112000,1458104135,3750,3750,3750,3750,50
|
|
20230628,111900,1457916635,3760,3755,3760,3750,247
|
|
20230628,111800,1456989300,3755,3755,3760,3755,2619
|
|
20230628,111700,1447154950,3755,3755,3760,3755,86
|
|
20230628,111600,1446831940,3755,3755,3755,3755,300
|
|
20230628,111500,1445705440,3760,3760,3760,3760,103
|
|
20230628,111400,1445318160,3760,3760,3760,3760,1
|
|
20230628,111300,1445314400,3760,3755,3760,3755,1287
|
|
20230628,111200,1440481710,3755,3760,3760,3755,32
|
|
20230628,111100,1440361440,3760,3765,3765,3760,1002
|
|
20230628,111000,1436593910,3760,3760,3760,3760,99
|
|
20230628,110900,1436221670,3760,3765,3765,3760,644
|
|
20230628,110800,1433800225,3760,3765,3765,3760,301
|
|
20230628,110700,1432666965,3765,3765,3765,3765,4
|
|
20230628,110600,1432651905,3765,3760,3765,3760,990
|
|
20230628,110500,1428929435,3760,3770,3770,3760,108
|
|
20230628,110400,1428522805,3770,3760,3770,3760,169
|
|
20230628,110300,1427885820,3765,3770,3770,3765,710
|
|
20230628,110200,1425212520,3775,3765,3775,3765,27
|
|
20230628,110100,1425110805,3765,3770,3770,3755,5010
|
|
20230628,110000,1406288225,3775,3775,3775,3770,62
|
|
20230628,105900,1406054220,3775,3775,3775,3775,0
|
|
20230628,105800,1406054220,3775,3770,3775,3765,1450
|
|
20230628,105700,1400594710,3765,3765,3765,3765,450
|
|
20230628,105600,1398900460,3770,3765,3770,3765,101
|
|
20230628,105500,1398520190,3765,3770,3770,3765,831
|
|
20230628,105400,1395391415,3765,3765,3765,3765,0
|
|
20230628,105300,1395391415,3765,3765,3765,3765,240
|
|
20230628,105200,1394487815,3770,3770,3775,3770,86
|
|
20230628,105100,1394163555,3770,3770,3770,3770,116
|
|
20230628,105000,1393726235,3775,3775,3775,3775,453
|
|
20230628,104900,1392016160,3770,3780,3780,3770,11
|
|
20230628,104800,1391974680,3780,3785,3785,3780,8
|
|
20230628,104700,1391944405,3790,3780,3800,3780,5
|
|
20230628,104600,1391925435,3800,3780,3800,3780,2030
|
|
20230628,104500,1384223015,3780,3775,3780,3775,21
|
|
20230628,104400,1384143650,3785,3770,3785,3765,409
|
|
20230628,104300,1382602265,3770,3770,3770,3770,765
|
|
20230628,104200,1379718215,3775,3785,3785,3775,1156
|
|
20230628,104100,1375349095,3780,3780,3785,3780,183
|
|
20230628,104000,1374656680,3785,3795,3795,3785,18
|
|
20230628,103900,1374588490,3785,3785,3805,3785,1526
|
|
20230628,103800,1368794980,3790,3785,3790,3785,140
|
|
20230628,103700,1368264970,3780,3780,3780,3775,1010
|
|
20230628,103600,1364447520,3780,3770,3780,3770,1400
|
|
20230628,103500,1359169385,3770,3770,3770,3770,136
|
|
20230628,103400,1358656665,3755,3760,3760,3755,1115
|
|
20230628,103300,1354465430,3760,3765,3765,3760,2304
|
|
20230628,103200,1345800755,3765,3770,3770,3765,577
|
|
20230628,103100,1343628095,3770,3770,3770,3770,136
|
|
20230628,103000,1343115375,3770,3765,3770,3760,2620
|
|
20230628,102900,1333261825,3770,3770,3770,3770,2
|
|
20230628,102800,1333254285,3770,3770,3770,3770,15
|
|
20230628,102700,1333197735,3770,3765,3770,3760,2350
|
|
20230628,102600,1324357680,3770,3770,3770,3770,154
|
|
20230628,102500,1323777100,3775,3775,3775,3775,306
|
|
20230628,102400,1322621950,3770,3770,3770,3770,140
|
|
20230628,102300,1322094150,3770,3770,3770,3770,40
|
|
20230628,102200,1321943350,3775,3775,3775,3775,159
|
|
20230628,102100,1321343125,3765,3775,3775,3765,473
|
|
20230628,102000,1319561560,3765,3760,3765,3760,1005
|
|
20230628,101900,1315777740,3770,3765,3770,3765,135
|
|
20230628,101800,1315269460,3765,3760,3765,3755,2952
|
|
20230628,101700,1304169960,3760,3770,3770,3760,4096
|
|
20230628,101600,1288750670,3780,3785,3785,3770,1049
|
|
20230628,101500,1284787065,3780,3780,3780,3780,282
|
|
20230628,101400,1283721105,3780,3780,3780,3780,30
|
|
20230628,101300,1283607705,3785,3775,3785,3775,1404
|
|
20230628,101200,1278302900,3775,3765,3775,3765,933
|
|
20230628,101100,1274787805,3765,3760,3765,3760,466
|
|
20230628,101000,1273035550,3760,3755,3760,3755,2744
|
|
20230628,100900,1262722960,3755,3765,3765,3755,10895
|
|
20230628,100800,1221772505,3765,3770,3770,3765,4898
|
|
20230628,100700,1203319545,3780,3780,3785,3770,3120
|
|
20230628,100600,1191540180,3785,3775,3785,3775,1474
|
|
20230628,100500,1185974115,3775,3775,3775,3775,117
|
|
20230628,100400,1185532440,3775,3780,3780,3775,322
|
|
20230628,100300,1184316880,3780,3785,3785,3780,392
|
|
20230628,100200,1182834800,3785,3770,3790,3765,3831
|
|
20230628,100100,1168397220,3765,3775,3775,3765,8262
|
|
20230628,100000,1137271680,3775,3785,3785,3775,2665
|
|
20230628,095900,1127194430,3785,3780,3785,3780,442
|
|
20230628,095800,1125521490,3785,3780,3785,3770,3615
|
|
20230628,095700,1111869520,3780,3785,3795,3780,6373
|
|
20230628,095600,1087751760,3790,3790,3795,3785,595
|
|
20230628,095500,1085499410,3790,3790,3790,3785,1250
|
|
20230628,095400,1080764410,3785,3780,3785,3775,2621
|
|
20230628,095300,1070855000,3785,3790,3790,3785,1908
|
|
20230628,095200,1063632720,3790,3795,3795,3790,253
|
|
20230628,095100,1062673845,3800,3800,3800,3790,2537
|
|
20230628,095000,1053044920,3800,3800,3805,3790,709
|
|
20230628,094900,1050350545,3805,3795,3820,3795,4407
|
|
20230628,094800,1033583200,3795,3785,3795,3785,201
|
|
20230628,094700,1032821415,3785,3785,3785,3780,2255
|
|
20230628,094600,1024293740,3780,3780,3780,3780,1198
|
|
20230628,094500,1019765300,3785,3780,3785,3775,773
|
|
20230628,094400,1016844035,3785,3790,3790,3775,2631
|
|
20230628,094300,1006905125,3790,3775,3790,3775,1167
|
|
20230628,094200,1002495235,3775,3775,3775,3760,14164
|
|
20230628,094100,949147705,3780,3790,3795,3775,3813
|
|
20230628,094000,934719020,3790,3785,3795,3780,694
|
|
20230628,093900,932093185,3795,3810,3810,3785,16605
|
|
20230628,093800,869001685,3815,3810,3815,3810,358
|
|
20230628,093700,867637700,3810,3810,3810,3810,1787
|
|
20230628,093600,860829230,3810,3820,3820,3810,1158
|
|
20230628,093500,856417240,3820,3815,3820,3810,1718
|
|
20230628,093400,849868155,3815,3810,3815,3810,546
|
|
20230628,093300,847787855,3810,3810,3810,3805,330
|
|
20230628,093200,846531850,3810,3825,3825,3805,10334
|
|
20230628,093100,807122940,3825,3830,3835,3825,1644
|
|
20230628,093000,800831905,3830,3840,3840,3830,2272
|
|
20230628,092900,792123745,3830,3830,3840,3830,160
|
|
20230628,092800,791510935,3835,3835,3845,3830,5653
|
|
20230628,092700,769844820,3835,3835,3835,3835,2163
|
|
20230628,092600,761549715,3835,3840,3850,3835,3162
|
|
20230628,092500,749412170,3840,3860,3860,3840,21848
|
|
20230628,092400,665302975,3860,3865,3865,3855,6808
|
|
20230628,092300,639022685,3870,3875,3890,3870,13329
|
|
20230628,092200,587365545,3875,3890,3895,3875,13499
|
|
20230628,092100,534863175,3890,3875,3890,3870,9285
|
|
20230628,092000,498808365,3875,3875,3880,3870,4765
|
|
20230628,091900,480348285,3870,3875,3880,3870,8325
|
|
20230628,091800,448106420,3870,3865,3870,3855,24563
|
|
20230628,091700,353228795,3870,3865,3875,3860,7846
|
|
20230628,091600,322874555,3865,3850,3870,3845,12131
|
|
20230628,091500,276092580,3855,3850,3855,3845,4256
|
|
20230628,091400,259705075,3850,3840,3850,3840,761
|
|
20230628,091300,256779070,3840,3850,3855,3840,3212
|
|
20230628,091200,244417725,3850,3850,3860,3850,6121
|
|
20230628,091100,220836375,3845,3835,3845,3830,3155
|
|
20230628,091000,208717270,3840,3830,3840,3830,2369
|
|
20230628,090900,199640190,3830,3830,3840,3825,4903
|
|
20230628,090800,180856590,3830,3840,3850,3825,8253
|
|
20230628,090700,149157880,3850,3810,3850,3810,5657
|
|
20230628,090600,127497445,3810,3815,3830,3805,2339
|
|
20230628,090500,118590270,3815,3830,3830,3810,1142
|
|
20230628,090400,114230050,3830,3815,3830,3815,1495
|
|
20230628,090300,108511695,3810,3810,3815,3810,1248
|
|
20230628,090200,103754315,3815,3820,3825,3815,2544
|
|
20230628,090100,94041795,3810,3820,3835,3810,10274
|
|
20230628,090000,54825535,3820,3840,3850,3820,14293
|