608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,190400,2941287100,15020,15020,15020,15020,0
|
|
20230628,190300,2941287100,15020,15020,15020,15020,0
|
|
20230628,190200,2941287100,15020,15020,15020,15020,0
|
|
20230628,190100,2941287100,15020,15020,15020,15020,0
|
|
20230628,190000,2941287100,15020,15020,15020,15020,0
|
|
20230628,185900,2941287100,15020,15020,15020,15020,0
|
|
20230628,185800,2941287100,15020,15020,15020,15020,0
|
|
20230628,185700,2941287100,15020,15020,15020,15020,0
|
|
20230628,185600,2941287100,15020,15020,15020,15020,0
|
|
20230628,185500,2941287100,15020,15020,15020,15020,0
|
|
20230628,185400,2941287100,15020,15020,15020,15020,0
|
|
20230628,185300,2941287100,15020,15020,15020,15020,0
|
|
20230628,185200,2941287100,15020,15020,15020,15020,0
|
|
20230628,185100,2941287100,15020,15020,15020,15020,0
|
|
20230628,185000,2941287100,15020,15020,15020,15020,0
|
|
20230628,184900,2941287100,15020,15020,15020,15020,0
|
|
20230628,184800,2941287100,15020,15020,15020,15020,0
|
|
20230628,184700,2941287100,15020,15020,15020,15020,0
|
|
20230628,184600,2941287100,15020,15020,15020,15020,0
|
|
20230628,184500,2941287100,15020,15020,15020,15020,0
|
|
20230628,184400,2941287100,15020,15020,15020,15020,0
|
|
20230628,184300,2941287100,15020,15020,15020,15020,0
|
|
20230628,184200,2941287100,15020,15020,15020,15020,0
|
|
20230628,184100,2941287100,15020,15020,15020,15020,0
|
|
20230628,184000,2941287100,15020,15020,15020,15020,0
|
|
20230628,183900,2941287100,15020,15020,15020,15020,0
|
|
20230628,183800,2941287100,15020,15020,15020,15020,0
|
|
20230628,183700,2941287100,15020,15020,15020,15020,0
|
|
20230628,183600,2941287100,15020,15020,15020,15020,0
|
|
20230628,183500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,183400,2941287100,15020,15020,15020,15020,0
|
|
20230628,183300,2941287100,15020,15020,15020,15020,0
|
|
20230628,183200,2941287100,15020,15020,15020,15020,0
|
|
20230628,183100,2941287100,15020,15020,15020,15020,0
|
|
20230628,183000,2941287100,15020,15020,15020,15020,0
|
|
20230628,182900,2941287100,15020,15020,15020,15020,0
|
|
20230628,182800,2941287100,15020,15020,15020,15020,0
|
|
20230628,182700,2941287100,15020,15020,15020,15020,0
|
|
20230628,182600,2941287100,15020,15020,15020,15020,0
|
|
20230628,182500,2941287100,15020,15020,15020,15020,0
|
|
20230628,182400,2941287100,15020,15020,15020,15020,0
|
|
20230628,182300,2941287100,15020,15020,15020,15020,0
|
|
20230628,182200,2941287100,15020,15020,15020,15020,0
|
|
20230628,182100,2941287100,15020,15020,15020,15020,0
|
|
20230628,182000,2941287100,15020,15020,15020,15020,0
|
|
20230628,181900,2941287100,15020,15020,15020,15020,0
|
|
20230628,181800,2941287100,15020,15020,15020,15020,0
|
|
20230628,181700,2941287100,15020,15020,15020,15020,0
|
|
20230628,181600,2941287100,15020,15020,15020,15020,0
|
|
20230628,181500,2941287100,15020,15020,15020,15020,0
|
|
20230628,181400,2941287100,15020,15020,15020,15020,0
|
|
20230628,181300,2941287100,15020,15020,15020,15020,0
|
|
20230628,181200,2941287100,15020,15020,15020,15020,0
|
|
20230628,181100,2941287100,15020,15020,15020,15020,0
|
|
20230628,181000,2941287100,15020,15020,15020,15020,0
|
|
20230628,180900,2941287100,15020,15020,15020,15020,0
|
|
20230628,180800,2941287100,15020,15020,15020,15020,0
|
|
20230628,180700,2941287100,15020,15020,15020,15020,0
|
|
20230628,180600,2941287100,15020,15020,15020,15020,0
|
|
20230628,180500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,180400,2941287100,15020,15020,15020,15020,0
|
|
20230628,180300,2941287100,15020,15020,15020,15020,0
|
|
20230628,180200,2941287100,15020,15020,15020,15020,0
|
|
20230628,180100,2941287100,15020,15020,15020,15020,0
|
|
20230628,180000,2941287100,15020,15020,15020,15020,0
|
|
20230628,175900,2941287100,15020,15020,15020,15020,0
|
|
20230628,175800,2941287100,15020,15020,15020,15020,0
|
|
20230628,175700,2941287100,15020,15020,15020,15020,0
|
|
20230628,175600,2941287100,15020,15020,15020,15020,0
|
|
20230628,175500,2941287100,15020,15020,15020,15020,0
|
|
20230628,175400,2941287100,15020,15020,15020,15020,0
|
|
20230628,175300,2941287100,15020,15020,15020,15020,0
|
|
20230628,175200,2941287100,15020,15020,15020,15020,0
|
|
20230628,175100,2941287100,15020,15020,15020,15020,0
|
|
20230628,175000,2941287100,15020,15020,15020,15020,0
|
|
20230628,174900,2941287100,15020,15020,15020,15020,0
|
|
20230628,174800,2941287100,15020,15020,15020,15020,0
|
|
20230628,174700,2941287100,15020,15020,15020,15020,0
|
|
20230628,174600,2941287100,15020,15020,15020,15020,0
|
|
20230628,174500,2941287100,15020,15020,15020,15020,0
|
|
20230628,174400,2941287100,15020,15020,15020,15020,0
|
|
20230628,174300,2941287100,15020,15020,15020,15020,0
|
|
20230628,174200,2941287100,15020,15020,15020,15020,0
|
|
20230628,174100,2941287100,15020,15020,15020,15020,0
|
|
20230628,174000,2941287100,15020,15020,15020,15020,0
|
|
20230628,173900,2941287100,15020,15020,15020,15020,0
|
|
20230628,173800,2941287100,15020,15020,15020,15020,0
|
|
20230628,173700,2941287100,15020,15020,15020,15020,0
|
|
20230628,173600,2941287100,15020,15020,15020,15020,0
|
|
20230628,173500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,173400,2941287100,15020,15020,15020,15020,0
|
|
20230628,173300,2941287100,15020,15020,15020,15020,0
|
|
20230628,173200,2941287100,15020,15020,15020,15020,0
|
|
20230628,173100,2941287100,15020,15020,15020,15020,0
|
|
20230628,173000,2941287100,15020,15020,15020,15020,0
|
|
20230628,172900,2941287100,15020,15020,15020,15020,0
|
|
20230628,172800,2941287100,15020,15020,15020,15020,0
|
|
20230628,172700,2941287100,15020,15020,15020,15020,0
|
|
20230628,172600,2941287100,15020,15020,15020,15020,0
|
|
20230628,172500,2941287100,15020,15020,15020,15020,0
|
|
20230628,172400,2941287100,15020,15020,15020,15020,0
|
|
20230628,172300,2941287100,15020,15020,15020,15020,0
|
|
20230628,172200,2941287100,15020,15020,15020,15020,0
|
|
20230628,172100,2941287100,15020,15020,15020,15020,0
|
|
20230628,172000,2941287100,15020,15020,15020,15020,0
|
|
20230628,171900,2941287100,15020,15020,15020,15020,0
|
|
20230628,171800,2941287100,15020,15020,15020,15020,0
|
|
20230628,171700,2941287100,15020,15020,15020,15020,0
|
|
20230628,171600,2941287100,15020,15020,15020,15020,0
|
|
20230628,171500,2941287100,15020,15020,15020,15020,0
|
|
20230628,171400,2941287100,15020,15020,15020,15020,0
|
|
20230628,171300,2941287100,15020,15020,15020,15020,0
|
|
20230628,171200,2941287100,15020,15020,15020,15020,0
|
|
20230628,171100,2941287100,15020,15020,15020,15020,0
|
|
20230628,171000,2941287100,15020,15020,15020,15020,0
|
|
20230628,170900,2941287100,15020,15020,15020,15020,0
|
|
20230628,170800,2941287100,15020,15020,15020,15020,0
|
|
20230628,170700,2941287100,15020,15020,15020,15020,0
|
|
20230628,170600,2941287100,15020,15020,15020,15020,0
|
|
20230628,170500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,170400,2941287100,15020,15020,15020,15020,0
|
|
20230628,170300,2941287100,15020,15020,15020,15020,0
|
|
20230628,170200,2941287100,15020,15020,15020,15020,0
|
|
20230628,170100,2941287100,15020,15020,15020,15020,0
|
|
20230628,170000,2941287100,15020,15020,15020,15020,0
|
|
20230628,165900,2941287100,15020,15020,15020,15020,0
|
|
20230628,165800,2941287100,15020,15020,15020,15020,0
|
|
20230628,165700,2941287100,15020,15020,15020,15020,0
|
|
20230628,165600,2941287100,15020,15020,15020,15020,0
|
|
20230628,165500,2941287100,15020,15020,15020,15020,0
|
|
20230628,165400,2941287100,15020,15020,15020,15020,0
|
|
20230628,165300,2941287100,15020,15020,15020,15020,0
|
|
20230628,165200,2941287100,15020,15020,15020,15020,0
|
|
20230628,165100,2941287100,15020,15020,15020,15020,0
|
|
20230628,165000,2941287100,15020,15020,15020,15020,0
|
|
20230628,164900,2941287100,15020,15020,15020,15020,0
|
|
20230628,164800,2941287100,15020,15020,15020,15020,0
|
|
20230628,164700,2941287100,15020,15020,15020,15020,0
|
|
20230628,164600,2941287100,15020,15020,15020,15020,0
|
|
20230628,164500,2941287100,15020,15020,15020,15020,0
|
|
20230628,164400,2941287100,15020,15020,15020,15020,0
|
|
20230628,164300,2941287100,15020,15020,15020,15020,0
|
|
20230628,164200,2941287100,15020,15020,15020,15020,0
|
|
20230628,164100,2941287100,15020,15020,15020,15020,0
|
|
20230628,164000,2941287100,15020,15020,15020,15020,0
|
|
20230628,163900,2941287100,15020,15020,15020,15020,0
|
|
20230628,163800,2941287100,15020,15020,15020,15020,0
|
|
20230628,163700,2941287100,15020,15020,15020,15020,0
|
|
20230628,163600,2941287100,15020,15020,15020,15020,0
|
|
20230628,163500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,163400,2941287100,15020,15020,15020,15020,0
|
|
20230628,163300,2941287100,15020,15020,15020,15020,0
|
|
20230628,163200,2941287100,15020,15020,15020,15020,0
|
|
20230628,163100,2941287100,15020,15020,15020,15020,0
|
|
20230628,163000,2941287100,15020,15020,15020,15020,0
|
|
20230628,162900,2941287100,15020,15020,15020,15020,0
|
|
20230628,162800,2941287100,15020,15020,15020,15020,0
|
|
20230628,162700,2941287100,15020,15020,15020,15020,0
|
|
20230628,162600,2941287100,15020,15020,15020,15020,0
|
|
20230628,162500,2941287100,15020,15020,15020,15020,0
|
|
20230628,162400,2941287100,15020,15020,15020,15020,0
|
|
20230628,162300,2941287100,15020,15020,15020,15020,0
|
|
20230628,162200,2941287100,15020,15020,15020,15020,0
|
|
20230628,162100,2941287100,15020,15020,15020,15020,0
|
|
20230628,162000,2941287100,15020,15020,15020,15020,0
|
|
20230628,161900,2941287100,15020,15020,15020,15020,0
|
|
20230628,161800,2941287100,15020,15020,15020,15020,0
|
|
20230628,161700,2941287100,15020,15020,15020,15020,0
|
|
20230628,161600,2941287100,15020,15020,15020,15020,0
|
|
20230628,161500,2941287100,15020,15020,15020,15020,0
|
|
20230628,161400,2941287100,15020,15020,15020,15020,0
|
|
20230628,161300,2941287100,15020,15020,15020,15020,0
|
|
20230628,161200,2941287100,15020,15020,15020,15020,0
|
|
20230628,161100,2941287100,15020,15020,15020,15020,0
|
|
20230628,161000,2941287100,15020,15020,15020,15020,0
|
|
20230628,160900,2941287100,15020,15020,15020,15020,0
|
|
20230628,160800,2941287100,15020,15020,15020,15020,0
|
|
20230628,160700,2941287100,15020,15020,15020,15020,0
|
|
20230628,160600,2941287100,15020,15020,15020,15020,0
|
|
20230628,160500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,160400,2941287100,15020,15020,15020,15020,0
|
|
20230628,160300,2941287100,15020,15020,15020,15020,0
|
|
20230628,160200,2941287100,15020,15020,15020,15020,0
|
|
20230628,160100,2941287100,15020,15020,15020,15020,0
|
|
20230628,160000,2941287100,15020,15020,15020,15020,0
|
|
20230628,155900,2941287100,15020,15020,15020,15020,0
|
|
20230628,155800,2941287100,15020,15020,15020,15020,0
|
|
20230628,155700,2941287100,15020,15020,15020,15020,0
|
|
20230628,155600,2941287100,15020,15020,15020,15020,0
|
|
20230628,155500,2941287100,15020,15020,15020,15020,0
|
|
20230628,155400,2941287100,15020,15020,15020,15020,0
|
|
20230628,155300,2941287100,15020,15020,15020,15020,0
|
|
20230628,155200,2941287100,15020,15020,15020,15020,0
|
|
20230628,155100,2941287100,15020,15020,15020,15020,0
|
|
20230628,155000,2941287100,15020,15020,15020,15020,0
|
|
20230628,154900,2941287100,15020,15020,15020,15020,0
|
|
20230628,154800,2941287100,15020,15020,15020,15020,0
|
|
20230628,154700,2941287100,15020,15020,15020,15020,0
|
|
20230628,154600,2941287100,15020,15020,15020,15020,0
|
|
20230628,154500,2941287100,15020,15020,15020,15020,0
|
|
20230628,154400,2941287100,15020,15020,15020,15020,0
|
|
20230628,154300,2941287100,15020,15020,15020,15020,0
|
|
20230628,154200,2941287100,15020,15020,15020,15020,0
|
|
20230628,154100,2941287100,15020,15020,15020,15020,0
|
|
20230628,154000,2941287100,15020,15020,15020,15020,0
|
|
20230628,153900,2941287100,15020,15020,15020,15020,0
|
|
20230628,153800,2941287100,15020,15020,15020,15020,0
|
|
20230628,153700,2941287100,15020,15020,15020,15020,0
|
|
20230628,153600,2941287100,15020,15020,15020,15020,0
|
|
20230628,153500,2941287100,15020,15020,15020,15020,2485
|
|
20230628,153400,2941287100,15020,15020,15020,15020,0
|
|
20230628,153300,2941287100,15020,15020,15020,15020,0
|
|
20230628,153200,2941287100,15020,15020,15020,15020,0
|
|
20230628,153100,2941287100,15020,15020,15020,15020,0
|
|
20230628,153000,2941287100,15020,15020,15020,15020,2485
|
|
20230628,152900,2903962400,15020,15020,15020,15020,0
|
|
20230628,152800,2903962400,15020,15020,15020,15020,0
|
|
20230628,152700,2903962400,15020,15020,15020,15020,0
|
|
20230628,152600,2903962400,15020,15020,15020,15020,0
|
|
20230628,152500,2903962400,15020,15020,15020,15020,0
|
|
20230628,152400,2903962400,15020,15020,15020,15020,0
|
|
20230628,152300,2903962400,15020,15020,15020,15020,0
|
|
20230628,152200,2903962400,15020,15020,15020,15020,0
|
|
20230628,152100,2903962400,15020,15020,15020,15020,0
|
|
20230628,152000,2903962400,15020,15020,15020,15020,0
|
|
20230628,151900,2903962400,15020,15010,15020,14940,4890
|
|
20230628,151800,2830749340,15010,15000,15010,14990,665
|
|
20230628,151700,2820773280,15000,14990,15000,14990,245
|
|
20230628,151600,2817099600,14990,15000,15000,14990,258
|
|
20230628,151500,2813230020,14990,14990,15000,14990,340
|
|
20230628,151400,2808133240,14990,15000,15000,14990,48
|
|
20230628,151300,2807413610,15000,14990,15000,14980,288
|
|
20230628,151200,2803095170,14990,15000,15000,14980,1687
|
|
20230628,151100,2777807710,15000,15000,15000,14990,1948
|
|
20230628,151000,2748590710,15000,15010,15010,15000,1602
|
|
20230628,150900,2724546570,15010,15020,15020,15010,71
|
|
20230628,150800,2723480300,15020,15020,15020,15020,10
|
|
20230628,150700,2723330100,15010,15010,15020,15010,68
|
|
20230628,150600,2722308880,15010,15010,15010,15010,230
|
|
20230628,150500,2718856580,15010,15010,15010,15010,153
|
|
20230628,150400,2716560050,15010,15020,15020,15010,150
|
|
20230628,150300,2714308460,15020,15020,15020,15010,115
|
|
20230628,150200,2712581660,15020,15020,15020,15020,67
|
|
20230628,150100,2711575320,15020,15020,15020,15020,0
|
|
20230628,150000,2711575320,15020,15020,15020,15010,223
|
|
20230628,145900,2708226070,15020,15020,15020,15020,20
|
|
20230628,145800,2707925670,15020,15020,15020,15010,166
|
|
20230628,145700,2705433460,15010,15010,15010,15010,215
|
|
20230628,145600,2702206310,15020,15010,15020,15010,25
|
|
20230628,145500,2701830860,15010,15010,15010,15010,225
|
|
20230628,145400,2698453610,15010,15020,15020,15010,24
|
|
20230628,145300,2698093360,15010,15010,15010,15010,127
|
|
20230628,145200,2696187090,15020,15050,15050,15020,480
|
|
20230628,145100,2688974910,15030,15030,15050,15030,691
|
|
20230628,145000,2678580480,15040,15040,15040,15040,65
|
|
20230628,144900,2677602880,15040,15040,15040,15040,162
|
|
20230628,144800,2675166400,15030,15030,15030,15030,64
|
|
20230628,144700,2674204480,15030,15030,15030,15030,29
|
|
20230628,144600,2673768610,15030,15030,15030,15030,0
|
|
20230628,144500,2673768610,15030,15030,15030,15030,94
|
|
20230628,144400,2672355790,15030,15040,15040,15030,131
|
|
20230628,144300,2670386220,15040,15040,15040,15030,175
|
|
20230628,144200,2667754910,15040,15040,15040,15040,41
|
|
20230628,144100,2667138270,15040,15030,15040,15030,43
|
|
20230628,144000,2666491960,15030,15030,15030,15030,0
|
|
20230628,143900,2666491960,15030,15030,15030,15030,53
|
|
20230628,143800,2665695370,15030,15030,15030,15030,1
|
|
20230628,143700,2665680340,15030,15030,15030,15030,215
|
|
20230628,143600,2662448890,15030,15030,15030,15030,3
|
|
20230628,143500,2662403800,15030,15030,15030,15030,0
|
|
20230628,143400,2662403800,15030,15040,15040,15030,93
|
|
20230628,143300,2661005150,15050,15050,15050,15050,5
|
|
20230628,143200,2660929900,15050,15050,15050,15050,0
|
|
20230628,143100,2660929900,15050,15050,15050,15050,2
|
|
20230628,143000,2660899800,15050,15050,15050,15050,106
|
|
20230628,142900,2659304500,15050,15050,15050,15050,1
|
|
20230628,142800,2659289450,15050,15060,15060,15050,261
|
|
20230628,142700,2655361350,15060,15060,15060,15060,50
|
|
20230628,142600,2654608350,15060,15060,15060,15060,1
|
|
20230628,142500,2654593290,15060,15060,15060,15060,26
|
|
20230628,142400,2654201730,15050,15050,15050,15050,300
|
|
20230628,142300,2649686730,15050,15050,15050,15050,1
|
|
20230628,142200,2649671680,15050,15060,15060,15050,89
|
|
20230628,142100,2648331360,15060,15060,15060,15060,15
|
|
20230628,142000,2648105460,15060,15050,15060,15050,201
|
|
20230628,141900,2645078410,15060,15060,15060,15060,1
|
|
20230628,141800,2645063350,15060,15050,15060,15050,61
|
|
20230628,141700,2644145270,15060,15060,15060,15060,1
|
|
20230628,141600,2644130210,15060,15060,15060,15060,328
|
|
20230628,141500,2639190530,15060,15050,15060,15050,196
|
|
20230628,141400,2636239160,15050,15050,15050,15050,1
|
|
20230628,141300,2636224110,15050,15050,15050,15050,207
|
|
20230628,141200,2633108760,15050,15050,15050,15030,1136
|
|
20230628,141100,2616017350,15050,15050,15050,15040,575
|
|
20230628,141000,2607365700,15060,15050,15060,15050,267
|
|
20230628,140900,2603347100,15050,15050,15050,15050,235
|
|
20230628,140800,2599810350,15050,15040,15050,15040,1463
|
|
20230628,140700,2577806560,15040,15030,15040,15030,37
|
|
20230628,140600,2577250130,15040,15040,15040,15040,8
|
|
20230628,140500,2577129810,15040,15040,15040,15040,41
|
|
20230628,140400,2576513170,15040,15040,15040,15040,40
|
|
20230628,140300,2575911570,15040,15050,15050,15040,6
|
|
20230628,140200,2575821320,15040,15040,15040,15040,329
|
|
20230628,140100,2570873160,15050,15040,15050,15040,38
|
|
20230628,140000,2570301530,15050,15020,15060,15020,640
|
|
20230628,135900,2560679140,15020,15020,15020,15020,5
|
|
20230628,135800,2560604040,15010,15010,15010,15010,192
|
|
20230628,135700,2557722120,15010,15010,15010,15010,546
|
|
20230628,135600,2549526660,15010,15000,15010,15000,735
|
|
20230628,135500,2538499710,15010,15010,15010,15010,247
|
|
20230628,135400,2534792240,15010,15000,15010,15000,234
|
|
20230628,135300,2531280900,15010,15010,15010,15010,138
|
|
20230628,135200,2529209520,15010,15010,15010,15010,101
|
|
20230628,135100,2527693510,15010,15010,15010,15010,65
|
|
20230628,135000,2526717860,15010,15010,15010,15010,0
|
|
20230628,134900,2526717860,15010,15010,15010,15010,495
|
|
20230628,134800,2519287910,15010,15010,15010,15010,13
|
|
20230628,134700,2519092780,15020,15030,15030,15020,1562
|
|
20230628,134600,2495627350,15030,15040,15040,15030,16
|
|
20230628,134500,2495386810,15030,15030,15030,15030,20
|
|
20230628,134400,2495086210,15040,15040,15040,15040,671
|
|
20230628,134300,2484994370,15040,15040,15040,15040,2
|
|
20230628,134200,2484964290,15040,15030,15040,15030,57
|
|
20230628,134100,2484107560,15040,15040,15040,15040,10
|
|
20230628,134000,2483957160,15040,15040,15040,15030,72
|
|
20230628,133900,2482874490,15030,15040,15040,15030,251
|
|
20230628,133800,2479101950,15030,15030,15030,15030,0
|
|
20230628,133700,2479101950,15030,15030,15030,15030,11
|
|
20230628,133600,2478936620,15030,15030,15030,15030,1052
|
|
20230628,133500,2463125060,15040,15060,15060,15030,547
|
|
20230628,133400,2454895920,15060,15060,15060,15060,141
|
|
20230628,133300,2452772460,15060,15060,15060,15060,49
|
|
20230628,133200,2452034520,15060,15060,15060,15060,187
|
|
20230628,133100,2449218300,15060,15070,15070,15060,369
|
|
20230628,133000,2443661150,15070,15070,15070,15070,5
|
|
20230628,132900,2443585800,15070,15070,15070,15070,1
|
|
20230628,132800,2443570730,15070,15060,15070,15060,104
|
|
20230628,132700,2442004440,15070,15070,15080,15070,82
|
|
20230628,132600,2440768610,15070,15070,15070,15070,0
|
|
20230628,132500,2440768610,15070,15070,15070,15070,0
|
|
20230628,132400,2440768610,15070,15070,15070,15070,53
|
|
20230628,132300,2439969900,15070,15080,15080,15070,862
|
|
20230628,132200,2426972940,15070,15070,15070,15070,81
|
|
20230628,132100,2425752270,15070,15070,15070,15070,362
|
|
20230628,132000,2420296930,15080,15080,15080,15080,7
|
|
20230628,131900,2420191370,15080,15080,15080,15080,10
|
|
20230628,131800,2420040570,15070,15070,15070,15070,0
|
|
20230628,131700,2420040570,15070,15070,15070,15070,10
|
|
20230628,131600,2419889870,15070,15070,15070,15070,101
|
|
20230628,131500,2418367800,15080,15080,15080,15070,451
|
|
20230628,131400,2411566940,15070,15070,15070,15070,0
|
|
20230628,131300,2411566940,15070,15080,15080,15070,432
|
|
20230628,131200,2405056630,15080,15070,15080,15070,228
|
|
20230628,131100,2401619390,15070,15070,15070,15070,154
|
|
20230628,131000,2399298610,15060,15070,15070,15060,15
|
|
20230628,130900,2399072610,15060,15060,15060,15060,24
|
|
20230628,130800,2398711170,15070,15070,15070,15070,0
|
|
20230628,130700,2398711170,15070,15060,15070,15050,511
|
|
20230628,130600,2391015800,15080,15070,15080,15070,724
|
|
20230628,130500,2380100300,15060,15080,15080,15060,492
|
|
20230628,130400,2372687250,15070,15080,15080,15070,334
|
|
20230628,130300,2367650680,15090,15090,15090,15090,1
|
|
20230628,130200,2367635590,15080,15090,15090,15080,122
|
|
20230628,130100,2365795820,15090,15090,15090,15090,7
|
|
20230628,130000,2365690190,15090,15090,15090,15090,56
|
|
20230628,125900,2364845150,15090,15080,15090,15080,365
|
|
20230628,125800,2359339550,15080,15080,15080,15080,675
|
|
20230628,125700,2349160550,15080,15070,15080,15070,1274
|
|
20230628,125600,2329960550,15060,15060,15060,15060,320
|
|
20230628,125500,2325141350,15070,15070,15080,15060,215
|
|
20230628,125400,2321901550,15070,15070,15070,15070,10
|
|
20230628,125300,2321750850,15070,15070,15070,15070,0
|
|
20230628,125200,2321750850,15070,15070,15070,15070,335
|
|
20230628,125100,2316702400,15070,15070,15080,15070,88
|
|
20230628,125000,2315376100,15080,15080,15080,15080,1
|
|
20230628,124900,2315361020,15080,15070,15080,15070,137
|
|
20230628,124800,2313295700,15070,15070,15070,15070,0
|
|
20230628,124700,2313295700,15070,15070,15070,15070,20
|
|
20230628,124600,2312994300,15070,15070,15070,15070,0
|
|
20230628,124500,2312994300,15070,15070,15070,15070,482
|
|
20230628,124400,2305730560,15080,15080,15080,15080,18
|
|
20230628,124300,2305459120,15080,15080,15080,15080,106
|
|
20230628,124200,2303860640,15080,15080,15080,15080,0
|
|
20230628,124100,2303860640,15080,15080,15080,15080,0
|
|
20230628,124000,2303860640,15080,15090,15090,15080,472
|
|
20230628,123900,2296742870,15090,15090,15090,15090,1
|
|
20230628,123800,2296727780,15090,15090,15100,15090,207
|
|
20230628,123700,2293604140,15100,15090,15100,15090,98
|
|
20230628,123600,2292125300,15090,15090,15100,15090,309
|
|
20230628,123500,2287461680,15090,15080,15090,15080,715
|
|
20230628,123400,2276674720,15080,15090,15090,15080,324
|
|
20230628,123300,2271786560,15090,15090,15090,15090,0
|
|
20230628,123200,2271786560,15090,15080,15090,15080,41
|
|
20230628,123100,2271168270,15090,15100,15100,15090,399
|
|
20230628,123000,2265146020,15100,15110,15110,15100,202
|
|
20230628,122900,2262095000,15110,15100,15110,15100,465
|
|
20230628,122800,2255073360,15100,15100,15100,15100,81
|
|
20230628,122700,2253850260,15100,15100,15100,15100,14
|
|
20230628,122600,2253638860,15100,15100,15100,15100,0
|
|
20230628,122500,2253638860,15100,15100,15100,15090,243
|
|
20230628,122400,2249971160,15100,15090,15100,15080,220
|
|
20230628,122300,2246651370,15090,15080,15090,15080,391
|
|
20230628,122200,2240752080,15080,15080,15080,15080,228
|
|
20230628,122100,2237313840,15080,15080,15080,15080,0
|
|
20230628,122000,2237313840,15080,15070,15080,15070,432
|
|
20230628,121900,2230799750,15060,15070,15080,15060,312
|
|
20230628,121800,2226098360,15070,15070,15070,15070,8
|
|
20230628,121700,2225977800,15070,15070,15070,15070,268
|
|
20230628,121600,2221939040,15070,15070,15070,15070,368
|
|
20230628,121500,2216393280,15070,15060,15070,15060,68
|
|
20230628,121400,2215369050,15060,15070,15070,15060,539
|
|
20230628,121300,2207249380,15080,15040,15080,15040,1943
|
|
20230628,121200,2177992780,15050,15050,15050,15050,23
|
|
20230628,121100,2177646630,15050,15050,15050,15050,30
|
|
20230628,121000,2177195130,15050,15050,15050,15050,0
|
|
20230628,120900,2177195130,15050,15050,15050,15050,13
|
|
20230628,120800,2176999480,15050,15050,15050,15050,0
|
|
20230628,120700,2176999480,15050,15050,15050,15050,30
|
|
20230628,120600,2176547980,15050,15050,15050,15050,0
|
|
20230628,120500,2176547980,15050,15050,15050,15050,51
|
|
20230628,120400,2175780430,15040,15040,15040,15040,841
|
|
20230628,120300,2163131790,15040,15050,15050,15040,446
|
|
20230628,120200,2156423650,15050,15050,15050,15050,20
|
|
20230628,120100,2156122650,15040,15050,15050,15040,207
|
|
20230628,120000,2153009150,15050,15050,15050,15050,189
|
|
20230628,115900,2150164700,15050,15060,15060,15050,361
|
|
20230628,115800,2144731540,15060,15060,15060,15060,0
|
|
20230628,115700,2144731540,15060,15050,15060,15050,25
|
|
20230628,115600,2144355140,15060,15060,15060,15060,134
|
|
20230628,115500,2142337100,15060,15050,15060,15050,4
|
|
20230628,115400,2142276890,15060,15060,15060,15060,0
|
|
20230628,115300,2142276890,15060,15070,15070,15060,332
|
|
20230628,115200,2137276150,15080,15080,15080,15080,0
|
|
20230628,115100,2137276150,15080,15080,15080,15080,210
|
|
20230628,115000,2134109350,15090,15090,15090,15090,10
|
|
20230628,114900,2133958450,15090,15090,15090,15090,38
|
|
20230628,114800,2133385030,15080,15090,15090,15080,93
|
|
20230628,114700,2131982330,15090,15090,15090,15090,3
|
|
20230628,114600,2131937060,15090,15090,15090,15090,183
|
|
20230628,114500,2129175590,15090,15090,15090,15090,52
|
|
20230628,114400,2128390910,15090,15090,15090,15090,99
|
|
20230628,114300,2126897000,15100,15100,15100,15100,52
|
|
20230628,114200,2126111800,15100,15070,15100,15070,564
|
|
20230628,114100,2117609290,15070,15070,15070,15070,70
|
|
20230628,114000,2116554390,15060,15060,15060,15060,3
|
|
20230628,113900,2116509210,15060,15060,15060,15060,4
|
|
20230628,113800,2116448970,15060,15060,15060,15060,105
|
|
20230628,113700,2114867670,15060,15050,15060,15050,297
|
|
20230628,113600,2110397370,15040,15040,15040,15040,64
|
|
20230628,113500,2109434810,15040,15040,15040,15040,84
|
|
20230628,113400,2108171450,15040,15040,15040,15040,0
|
|
20230628,113300,2108171450,15040,15040,15040,15040,110
|
|
20230628,113200,2106517050,15040,15020,15040,15020,458
|
|
20230628,113100,2099637450,15010,15020,15020,15010,414
|
|
20230628,113000,2093422250,15020,15030,15030,15020,39
|
|
20230628,112900,2092836410,15030,15030,15030,15030,5
|
|
20230628,112800,2092761260,15020,15030,15030,15020,101
|
|
20230628,112700,2091244230,15030,15030,15030,15030,65
|
|
20230628,112600,2090267280,15030,15030,15030,15030,6
|
|
20230628,112500,2090177100,15030,15030,15030,15030,1
|
|
20230628,112400,2090162070,15030,15030,15030,15030,33
|
|
20230628,112300,2089666080,15020,15020,15020,15020,264
|
|
20230628,112200,2085700800,15010,15010,15010,15010,2
|
|
20230628,112100,2085670780,15010,15010,15020,15010,121
|
|
20230628,112000,2083854300,15020,15020,15020,15020,22
|
|
20230628,111900,2083523860,15020,15020,15020,15020,64
|
|
20230628,111800,2082562580,15020,15020,15020,15000,1021
|
|
20230628,111700,2067246700,15020,15020,15020,15020,5
|
|
20230628,111600,2067171600,15020,15010,15020,15010,1487
|
|
20230628,111500,2044851030,15010,15010,15010,15010,18
|
|
20230628,111400,2044580850,15010,15010,15010,15000,16
|
|
20230628,111300,2044340750,15010,15010,15010,15010,272
|
|
20230628,111200,2040258030,15000,15000,15010,15000,253
|
|
20230628,111100,2036462690,15000,15000,15000,15000,137
|
|
20230628,111000,2034407690,15000,15020,15030,14990,6329
|
|
20230628,110900,1939436760,15020,15030,15040,15020,366
|
|
20230628,110800,1933934970,15030,15030,15030,15030,133
|
|
20230628,110700,1931935980,15030,15030,15030,15030,1
|
|
20230628,110600,1931920950,15040,15040,15040,15030,539
|
|
20230628,110500,1923818600,15040,15050,15050,15040,155
|
|
20230628,110400,1921487350,15050,15040,15050,15040,11
|
|
20230628,110300,1921321880,15050,15050,15050,15050,1
|
|
20230628,110200,1921306830,15050,15050,15050,15040,32
|
|
20230628,110100,1920825250,15050,15040,15050,15040,2550
|
|
20230628,110000,1882472270,15040,15030,15040,15030,83
|
|
20230628,105900,1881224630,15030,15010,15030,15010,32
|
|
20230628,105800,1880743760,15010,15030,15030,15010,693
|
|
20230628,105700,1870338260,15040,15030,15040,15020,1601
|
|
20230628,105600,1846287250,15040,15040,15040,15040,109
|
|
20230628,105500,1844647890,15040,15030,15040,15030,927
|
|
20230628,105400,1830714460,15030,15030,15030,15020,25
|
|
20230628,105300,1830338720,15030,15030,15040,15030,535
|
|
20230628,105200,1822296630,15040,15030,15040,15030,102
|
|
20230628,105100,1820763560,15050,15040,15050,15030,860
|
|
20230628,105000,1807834580,15050,15050,15050,15040,49
|
|
20230628,104900,1807097560,15040,15040,15050,15040,276
|
|
20230628,104800,1802945850,15040,15040,15040,15030,17
|
|
20230628,104700,1802690180,15040,15030,15040,15030,904
|
|
20230628,104600,1789097040,15030,15030,15030,15020,78
|
|
20230628,104500,1787924710,15020,15030,15030,15020,112
|
|
20230628,104400,1786241370,15030,15030,15030,15020,246
|
|
20230628,104300,1782545330,15030,15030,15030,15020,410
|
|
20230628,104200,1776386040,15020,15030,15040,15020,687
|
|
20230628,104100,1766065840,15030,15040,15050,15020,1648
|
|
20230628,104000,1741282950,15050,15050,15050,15050,632
|
|
20230628,103900,1731771350,15060,15060,15060,15060,44
|
|
20230628,103800,1731108710,15050,15070,15070,15050,858
|
|
20230628,103700,1718191010,15070,15080,15080,15070,101
|
|
20230628,103600,1716668910,15070,15090,15090,15060,967
|
|
20230628,103500,1702095830,15090,15100,15100,15090,1097
|
|
20230628,103400,1685540490,15090,15140,15140,15090,7358
|
|
20230628,103300,1574271850,15140,15160,15160,15140,39
|
|
20230628,103200,1573680710,15160,15140,15160,15140,244
|
|
20230628,103100,1569985210,15140,15160,15160,15140,58
|
|
20230628,103000,1569107030,15150,15150,15160,15150,314
|
|
20230628,102900,1564349550,15140,15140,15140,15140,670
|
|
20230628,102800,1554205750,15140,15140,15140,15130,123
|
|
20230628,102700,1552343870,15150,15160,15160,15140,539
|
|
20230628,102600,1544182730,15160,15160,15160,15150,106
|
|
20230628,102500,1542576620,15160,15170,15170,15160,75
|
|
20230628,102400,1541439590,15170,15180,15180,15150,9
|
|
20230628,102300,1541303130,15190,15140,15190,15130,506
|
|
20230628,102200,1533646770,15140,15140,15150,15140,129
|
|
20230628,102100,1531693670,15140,15140,15140,15130,48
|
|
20230628,102000,1530967260,15140,15130,15140,15130,334
|
|
20230628,101900,1525912620,15130,15130,15140,15130,324
|
|
20230628,101800,1521009000,15140,15130,15140,15120,1174
|
|
20230628,101700,1503249240,15130,15130,15130,15120,495
|
|
20230628,101600,1495760440,15140,15150,15150,15130,489
|
|
20230628,101500,1488355800,15250,15270,15270,15250,18
|
|
20230628,101400,1488081240,15270,15140,15290,15140,392
|
|
20230628,101300,1482121980,15130,15210,15210,15130,481
|
|
20230628,101200,1474837500,15210,15120,15210,15120,211
|
|
20230628,101100,1471638810,15120,15170,15180,15110,3094
|
|
20230628,101000,1424821610,15170,15200,15220,15170,1779
|
|
20230628,100900,1397785820,15210,15270,15270,15200,5627
|
|
20230628,100800,1312030100,15270,15260,15270,15260,57
|
|
20230628,100700,1311160240,15260,15290,15290,15260,142
|
|
20230628,100600,1308993080,15290,15270,15290,15260,304
|
|
20230628,100500,1304352890,15270,15300,15300,15260,4087
|
|
20230628,100400,1241842960,15300,15330,15330,15300,1218
|
|
20230628,100300,1223195970,15320,15320,15320,15320,128
|
|
20230628,100200,1221235010,15320,15340,15350,15320,435
|
|
20230628,100100,1214569880,15350,15370,15400,15350,287
|
|
20230628,100000,1210155520,15370,15330,15370,15330,22
|
|
20230628,095900,1209817900,15320,15370,15370,15320,7
|
|
20230628,095800,1209710510,15370,15320,15370,15310,260
|
|
20230628,095700,1205723200,15320,15330,15330,15320,87
|
|
20230628,095600,1204390060,15320,15320,15390,15320,613
|
|
20230628,095500,1194993840,15320,15320,15330,15310,391
|
|
20230628,095400,1189004800,15320,15350,15350,15320,350
|
|
20230628,095300,1183637280,15350,15410,15410,15350,2474
|
|
20230628,095200,1145609440,15420,15450,15450,15410,445
|
|
20230628,095100,1138747340,15460,15430,15460,15430,1149
|
|
20230628,095000,1120988130,15430,15430,15430,15430,103
|
|
20230628,094900,1119398840,15420,15410,15420,15410,114
|
|
20230628,094800,1117641640,15400,15420,15420,15390,48
|
|
20230628,094700,1116902410,15400,15420,15420,15390,499
|
|
20230628,094600,1109216060,15430,15450,15450,15420,443
|
|
20230628,094500,1102379530,15440,15470,15470,15440,162
|
|
20230628,094400,1099877580,15480,15450,15480,15430,968
|
|
20230628,094300,1084921810,15450,15460,15460,15440,571
|
|
20230628,094200,1076100070,15460,15470,15470,15460,43
|
|
20230628,094100,1075435230,15470,15480,15480,15460,145
|
|
20230628,094000,1073191490,15480,15470,15480,15460,640
|
|
20230628,093900,1063291390,15470,15490,15490,15470,130
|
|
20230628,093800,1061279010,15490,15480,15490,15470,1702
|
|
20230628,093700,1034931870,15490,15500,15510,15480,2906
|
|
20230628,093600,989904430,15500,15500,15500,15490,254
|
|
20230628,093500,985967500,15500,15490,15500,15490,910
|
|
20230628,093400,971863370,15490,15470,15500,15470,5089
|
|
20230628,093300,893087650,15470,15430,15470,15430,6624
|
|
20230628,093200,790753300,15410,15430,15430,15410,2046
|
|
20230628,093100,759200400,15430,15430,15440,15420,782
|
|
20230628,093000,747134720,15430,15420,15430,15410,782
|
|
20230628,092900,735074930,15420,15400,15420,15390,661
|
|
20230628,092800,724893270,15410,15380,15410,15370,255
|
|
20230628,092700,720966360,15380,15380,15380,15350,162
|
|
20230628,092600,718477380,15380,15400,15400,15370,272
|
|
20230628,092500,714293850,15390,15420,15420,15390,929
|
|
20230628,092400,699986360,15420,15440,15450,15420,529
|
|
20230628,092300,691823130,15440,15440,15450,15440,1342
|
|
20230628,092200,671101570,15440,15430,15440,15410,1541
|
|
20230628,092100,647346610,15440,15420,15440,15410,822
|
|
20230628,092000,634665000,15430,15420,15430,15420,373
|
|
20230628,091900,628911500,15410,15420,15430,15410,266
|
|
20230628,091800,624809760,15420,15410,15430,15390,5779
|
|
20230628,091700,535784360,15410,15400,15430,15400,1733
|
|
20230628,091600,509065610,15390,15340,15390,15330,2487
|
|
20230628,091500,470866870,15340,15360,15360,15330,204
|
|
20230628,091400,467736460,15360,15350,15370,15300,1068
|
|
20230628,091300,451337840,15350,15310,15350,15290,2074
|
|
20230628,091200,419605270,15310,15300,15380,15300,989
|
|
20230628,091100,404409810,15290,15270,15290,15260,655
|
|
20230628,091000,394410950,15270,15310,15310,15260,658
|
|
20230628,090900,384357060,15320,15350,15350,15320,1086
|
|
20230628,090800,367697450,15350,15340,15350,15340,1031
|
|
20230628,090700,351873510,15340,15330,15370,15330,567
|
|
20230628,090600,343171720,15330,15390,15400,15330,1148
|
|
20230628,090500,325514690,15400,15440,15440,15370,2636
|
|
20230628,090400,284882070,15450,15380,15460,15370,7753
|
|
20230628,090300,165242080,15370,15270,15390,15270,6746
|
|
20230628,090200,61944700,15270,15220,15280,15220,1767
|
|
20230628,090100,34985870,15210,15200,15220,15140,733
|
|
20230628,090000,23872970,15150,15190,15200,15110,1573
|