616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,191200,2074423640,7470,7470,7470,7470,0
|
|
20230628,191100,2074423640,7470,7470,7470,7470,0
|
|
20230628,191000,2074423640,7470,7470,7470,7470,0
|
|
20230628,190900,2074423640,7470,7470,7470,7470,0
|
|
20230628,190800,2074423640,7470,7470,7470,7470,0
|
|
20230628,190700,2074423640,7470,7470,7470,7470,0
|
|
20230628,190600,2074423640,7470,7470,7470,7470,0
|
|
20230628,190500,2074423640,7470,7470,7470,7470,0
|
|
20230628,190400,2074423640,7470,7470,7470,7470,0
|
|
20230628,190300,2074423640,7470,7470,7470,7470,0
|
|
20230628,190200,2074423640,7470,7470,7470,7470,0
|
|
20230628,190100,2074423640,7470,7470,7470,7470,0
|
|
20230628,190000,2074423640,7470,7470,7470,7470,0
|
|
20230628,185900,2074423640,7470,7470,7470,7470,0
|
|
20230628,185800,2074423640,7470,7470,7470,7470,0
|
|
20230628,185700,2074423640,7470,7470,7470,7470,0
|
|
20230628,185600,2074423640,7470,7470,7470,7470,0
|
|
20230628,185500,2074423640,7470,7470,7470,7470,0
|
|
20230628,185400,2074423640,7470,7470,7470,7470,0
|
|
20230628,185300,2074423640,7470,7470,7470,7470,0
|
|
20230628,185200,2074423640,7470,7470,7470,7470,0
|
|
20230628,185100,2074423640,7470,7470,7470,7470,0
|
|
20230628,185000,2074423640,7470,7470,7470,7470,0
|
|
20230628,184900,2074423640,7470,7470,7470,7470,0
|
|
20230628,184800,2074423640,7470,7470,7470,7470,0
|
|
20230628,184700,2074423640,7470,7470,7470,7470,0
|
|
20230628,184600,2074423640,7470,7470,7470,7470,0
|
|
20230628,184500,2074423640,7470,7470,7470,7470,0
|
|
20230628,184400,2074423640,7470,7470,7470,7470,0
|
|
20230628,184300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,184200,2074423640,7470,7470,7470,7470,0
|
|
20230628,184100,2074423640,7470,7470,7470,7470,0
|
|
20230628,184000,2074423640,7470,7470,7470,7470,0
|
|
20230628,183900,2074423640,7470,7470,7470,7470,0
|
|
20230628,183800,2074423640,7470,7470,7470,7470,0
|
|
20230628,183700,2074423640,7470,7470,7470,7470,0
|
|
20230628,183600,2074423640,7470,7470,7470,7470,0
|
|
20230628,183500,2074423640,7470,7470,7470,7470,0
|
|
20230628,183400,2074423640,7470,7470,7470,7470,0
|
|
20230628,183300,2074423640,7470,7470,7470,7470,0
|
|
20230628,183200,2074423640,7470,7470,7470,7470,0
|
|
20230628,183100,2074423640,7470,7470,7470,7470,0
|
|
20230628,183000,2074423640,7470,7470,7470,7470,0
|
|
20230628,182900,2074423640,7470,7470,7470,7470,0
|
|
20230628,182800,2074423640,7470,7470,7470,7470,0
|
|
20230628,182700,2074423640,7470,7470,7470,7470,0
|
|
20230628,182600,2074423640,7470,7470,7470,7470,0
|
|
20230628,182500,2074423640,7470,7470,7470,7470,0
|
|
20230628,182400,2074423640,7470,7470,7470,7470,0
|
|
20230628,182300,2074423640,7470,7470,7470,7470,0
|
|
20230628,182200,2074423640,7470,7470,7470,7470,0
|
|
20230628,182100,2074423640,7470,7470,7470,7470,0
|
|
20230628,182000,2074423640,7470,7470,7470,7470,0
|
|
20230628,181900,2074423640,7470,7470,7470,7470,0
|
|
20230628,181800,2074423640,7470,7470,7470,7470,0
|
|
20230628,181700,2074423640,7470,7470,7470,7470,0
|
|
20230628,181600,2074423640,7470,7470,7470,7470,0
|
|
20230628,181500,2074423640,7470,7470,7470,7470,0
|
|
20230628,181400,2074423640,7470,7470,7470,7470,0
|
|
20230628,181300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,181200,2074423640,7470,7470,7470,7470,0
|
|
20230628,181100,2074423640,7470,7470,7470,7470,0
|
|
20230628,181000,2074423640,7470,7470,7470,7470,0
|
|
20230628,180900,2074423640,7470,7470,7470,7470,0
|
|
20230628,180800,2074423640,7470,7470,7470,7470,0
|
|
20230628,180700,2074423640,7470,7470,7470,7470,0
|
|
20230628,180600,2074423640,7470,7470,7470,7470,0
|
|
20230628,180500,2074423640,7470,7470,7470,7470,0
|
|
20230628,180400,2074423640,7470,7470,7470,7470,0
|
|
20230628,180300,2074423640,7470,7470,7470,7470,0
|
|
20230628,180200,2074423640,7470,7470,7470,7470,0
|
|
20230628,180100,2074423640,7470,7470,7470,7470,0
|
|
20230628,180000,2074423640,7470,7470,7470,7470,0
|
|
20230628,175900,2074423640,7470,7470,7470,7470,0
|
|
20230628,175800,2074423640,7470,7470,7470,7470,0
|
|
20230628,175700,2074423640,7470,7470,7470,7470,0
|
|
20230628,175600,2074423640,7470,7470,7470,7470,0
|
|
20230628,175500,2074423640,7470,7470,7470,7470,0
|
|
20230628,175400,2074423640,7470,7470,7470,7470,0
|
|
20230628,175300,2074423640,7470,7470,7470,7470,0
|
|
20230628,175200,2074423640,7470,7470,7470,7470,0
|
|
20230628,175100,2074423640,7470,7470,7470,7470,0
|
|
20230628,175000,2074423640,7470,7470,7470,7470,0
|
|
20230628,174900,2074423640,7470,7470,7470,7470,0
|
|
20230628,174800,2074423640,7470,7470,7470,7470,0
|
|
20230628,174700,2074423640,7470,7470,7470,7470,0
|
|
20230628,174600,2074423640,7470,7470,7470,7470,0
|
|
20230628,174500,2074423640,7470,7470,7470,7470,0
|
|
20230628,174400,2074423640,7470,7470,7470,7470,0
|
|
20230628,174300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,174200,2074423640,7470,7470,7470,7470,0
|
|
20230628,174100,2074423640,7470,7470,7470,7470,0
|
|
20230628,174000,2074423640,7470,7470,7470,7470,0
|
|
20230628,173900,2074423640,7470,7470,7470,7470,0
|
|
20230628,173800,2074423640,7470,7470,7470,7470,0
|
|
20230628,173700,2074423640,7470,7470,7470,7470,0
|
|
20230628,173600,2074423640,7470,7470,7470,7470,0
|
|
20230628,173500,2074423640,7470,7470,7470,7470,0
|
|
20230628,173400,2074423640,7470,7470,7470,7470,0
|
|
20230628,173300,2074423640,7470,7470,7470,7470,0
|
|
20230628,173200,2074423640,7470,7470,7470,7470,0
|
|
20230628,173100,2074423640,7470,7470,7470,7470,0
|
|
20230628,173000,2074423640,7470,7470,7470,7470,0
|
|
20230628,172900,2074423640,7470,7470,7470,7470,0
|
|
20230628,172800,2074423640,7470,7470,7470,7470,0
|
|
20230628,172700,2074423640,7470,7470,7470,7470,0
|
|
20230628,172600,2074423640,7470,7470,7470,7470,0
|
|
20230628,172500,2074423640,7470,7470,7470,7470,0
|
|
20230628,172400,2074423640,7470,7470,7470,7470,0
|
|
20230628,172300,2074423640,7470,7470,7470,7470,0
|
|
20230628,172200,2074423640,7470,7470,7470,7470,0
|
|
20230628,172100,2074423640,7470,7470,7470,7470,0
|
|
20230628,172000,2074423640,7470,7470,7470,7470,0
|
|
20230628,171900,2074423640,7470,7470,7470,7470,0
|
|
20230628,171800,2074423640,7470,7470,7470,7470,0
|
|
20230628,171700,2074423640,7470,7470,7470,7470,0
|
|
20230628,171600,2074423640,7470,7470,7470,7470,0
|
|
20230628,171500,2074423640,7470,7470,7470,7470,0
|
|
20230628,171400,2074423640,7470,7470,7470,7470,0
|
|
20230628,171300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,171200,2074423640,7470,7470,7470,7470,0
|
|
20230628,171100,2074423640,7470,7470,7470,7470,0
|
|
20230628,171000,2074423640,7470,7470,7470,7470,0
|
|
20230628,170900,2074423640,7470,7470,7470,7470,0
|
|
20230628,170800,2074423640,7470,7470,7470,7470,0
|
|
20230628,170700,2074423640,7470,7470,7470,7470,0
|
|
20230628,170600,2074423640,7470,7470,7470,7470,0
|
|
20230628,170500,2074423640,7470,7470,7470,7470,0
|
|
20230628,170400,2074423640,7470,7470,7470,7470,0
|
|
20230628,170300,2074423640,7470,7470,7470,7470,0
|
|
20230628,170200,2074423640,7470,7470,7470,7470,0
|
|
20230628,170100,2074423640,7470,7470,7470,7470,0
|
|
20230628,170000,2074423640,7470,7470,7470,7470,0
|
|
20230628,165900,2074423640,7470,7470,7470,7470,0
|
|
20230628,165800,2074423640,7470,7470,7470,7470,0
|
|
20230628,165700,2074423640,7470,7470,7470,7470,0
|
|
20230628,165600,2074423640,7470,7470,7470,7470,0
|
|
20230628,165500,2074423640,7470,7470,7470,7470,0
|
|
20230628,165400,2074423640,7470,7470,7470,7470,0
|
|
20230628,165300,2074423640,7470,7470,7470,7470,0
|
|
20230628,165200,2074423640,7470,7470,7470,7470,0
|
|
20230628,165100,2074423640,7470,7470,7470,7470,0
|
|
20230628,165000,2074423640,7470,7470,7470,7470,0
|
|
20230628,164900,2074423640,7470,7470,7470,7470,0
|
|
20230628,164800,2074423640,7470,7470,7470,7470,0
|
|
20230628,164700,2074423640,7470,7470,7470,7470,0
|
|
20230628,164600,2074423640,7470,7470,7470,7470,0
|
|
20230628,164500,2074423640,7470,7470,7470,7470,0
|
|
20230628,164400,2074423640,7470,7470,7470,7470,0
|
|
20230628,164300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,164200,2074423640,7470,7470,7470,7470,0
|
|
20230628,164100,2074423640,7470,7470,7470,7470,0
|
|
20230628,164000,2074423640,7470,7470,7470,7470,0
|
|
20230628,163900,2074423640,7470,7470,7470,7470,0
|
|
20230628,163800,2074423640,7470,7470,7470,7470,0
|
|
20230628,163700,2074423640,7470,7470,7470,7470,0
|
|
20230628,163600,2074423640,7470,7470,7470,7470,0
|
|
20230628,163500,2074423640,7470,7470,7470,7470,0
|
|
20230628,163400,2074423640,7470,7470,7470,7470,0
|
|
20230628,163300,2074423640,7470,7470,7470,7470,0
|
|
20230628,163200,2074423640,7470,7470,7470,7470,0
|
|
20230628,163100,2074423640,7470,7470,7470,7470,0
|
|
20230628,163000,2074423640,7470,7470,7470,7470,0
|
|
20230628,162900,2074423640,7470,7470,7470,7470,0
|
|
20230628,162800,2074423640,7470,7470,7470,7470,0
|
|
20230628,162700,2074423640,7470,7470,7470,7470,0
|
|
20230628,162600,2074423640,7470,7470,7470,7470,0
|
|
20230628,162500,2074423640,7470,7470,7470,7470,0
|
|
20230628,162400,2074423640,7470,7470,7470,7470,0
|
|
20230628,162300,2074423640,7470,7470,7470,7470,0
|
|
20230628,162200,2074423640,7470,7470,7470,7470,0
|
|
20230628,162100,2074423640,7470,7470,7470,7470,0
|
|
20230628,162000,2074423640,7470,7470,7470,7470,0
|
|
20230628,161900,2074423640,7470,7470,7470,7470,0
|
|
20230628,161800,2074423640,7470,7470,7470,7470,0
|
|
20230628,161700,2074423640,7470,7470,7470,7470,0
|
|
20230628,161600,2074423640,7470,7470,7470,7470,0
|
|
20230628,161500,2074423640,7470,7470,7470,7470,0
|
|
20230628,161400,2074423640,7470,7470,7470,7470,0
|
|
20230628,161300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,161200,2074423640,7470,7470,7470,7470,0
|
|
20230628,161100,2074423640,7470,7470,7470,7470,0
|
|
20230628,161000,2074423640,7470,7470,7470,7470,0
|
|
20230628,160900,2074423640,7470,7470,7470,7470,0
|
|
20230628,160800,2074423640,7470,7470,7470,7470,0
|
|
20230628,160700,2074423640,7470,7470,7470,7470,0
|
|
20230628,160600,2074423640,7470,7470,7470,7470,0
|
|
20230628,160500,2074423640,7470,7470,7470,7470,0
|
|
20230628,160400,2074423640,7470,7470,7470,7470,0
|
|
20230628,160300,2074423640,7470,7470,7470,7470,0
|
|
20230628,160200,2074423640,7470,7470,7470,7470,0
|
|
20230628,160100,2074423640,7470,7470,7470,7470,0
|
|
20230628,160000,2074423640,7470,7470,7470,7470,0
|
|
20230628,155900,2074423640,7470,7470,7470,7470,0
|
|
20230628,155800,2074423640,7470,7470,7470,7470,0
|
|
20230628,155700,2074423640,7470,7470,7470,7470,0
|
|
20230628,155600,2074423640,7470,7470,7470,7470,0
|
|
20230628,155500,2074423640,7470,7470,7470,7470,0
|
|
20230628,155400,2074423640,7470,7470,7470,7470,0
|
|
20230628,155300,2074423640,7470,7470,7470,7470,0
|
|
20230628,155200,2074423640,7470,7470,7470,7470,0
|
|
20230628,155100,2074423640,7470,7470,7470,7470,0
|
|
20230628,155000,2074423640,7470,7470,7470,7470,0
|
|
20230628,154900,2074423640,7470,7470,7470,7470,0
|
|
20230628,154800,2074423640,7470,7470,7470,7470,0
|
|
20230628,154700,2074423640,7470,7470,7470,7470,0
|
|
20230628,154600,2074423640,7470,7470,7470,7470,0
|
|
20230628,154500,2074423640,7470,7470,7470,7470,0
|
|
20230628,154400,2074423640,7470,7470,7470,7470,0
|
|
20230628,154300,2074423640,7470,7470,7470,7470,8008
|
|
20230628,154200,2074423640,7470,7470,7470,7470,0
|
|
20230628,154100,2074423640,7470,7470,7470,7470,0
|
|
20230628,154000,2074423640,7470,7470,7470,7470,0
|
|
20230628,153900,2074423640,7470,7470,7470,7470,0
|
|
20230628,153800,2074423640,7470,7470,7470,7470,0
|
|
20230628,153700,2074423640,7470,7470,7470,7470,0
|
|
20230628,153600,2074423640,7470,7470,7470,7470,0
|
|
20230628,153500,2074423640,7470,7470,7470,7470,0
|
|
20230628,153400,2074423640,7470,7470,7470,7470,0
|
|
20230628,153300,2074423640,7470,7470,7470,7470,0
|
|
20230628,153200,2074423640,7470,7470,7470,7470,0
|
|
20230628,153100,2074423640,7470,7470,7470,7470,0
|
|
20230628,153000,2074423640,7470,7470,7470,7470,8008
|
|
20230628,152900,2014603880,7490,7490,7490,7490,0
|
|
20230628,152800,2014603880,7490,7490,7490,7490,0
|
|
20230628,152700,2014603880,7490,7490,7490,7490,0
|
|
20230628,152600,2014603880,7490,7490,7490,7490,0
|
|
20230628,152500,2014603880,7490,7490,7490,7490,0
|
|
20230628,152400,2014603880,7490,7490,7490,7490,0
|
|
20230628,152300,2014603880,7490,7490,7490,7490,0
|
|
20230628,152200,2014603880,7490,7490,7490,7490,0
|
|
20230628,152100,2014603880,7490,7490,7490,7490,0
|
|
20230628,152000,2014603880,7490,7490,7490,7490,0
|
|
20230628,151900,2014603880,7490,7460,7490,7450,6949
|
|
20230628,151800,1962757120,7480,7470,7480,7460,5004
|
|
20230628,151700,1925396850,7480,7480,7480,7470,6519
|
|
20230628,151600,1876698460,7480,7470,7480,7470,252
|
|
20230628,151500,1874813510,7480,7480,7480,7480,460
|
|
20230628,151400,1871372710,7480,7480,7480,7480,0
|
|
20230628,151300,1871372710,7480,7470,7480,7470,1626
|
|
20230628,151200,1859212450,7480,7470,7480,7470,11
|
|
20230628,151100,1859130200,7480,7480,7480,7470,2469
|
|
20230628,151000,1840665110,7490,7490,7490,7480,282
|
|
20230628,150900,1838555700,7500,7500,7500,7480,167
|
|
20230628,150800,1837306500,7500,7480,7500,7480,32
|
|
20230628,150700,1837067080,7500,7480,7500,7480,221
|
|
20230628,150600,1835413780,7480,7480,7480,7480,5364
|
|
20230628,150500,1795291060,7490,7490,7490,7490,633
|
|
20230628,150400,1790549890,7490,7490,7490,7490,5
|
|
20230628,150300,1790512440,7490,7490,7490,7490,651
|
|
20230628,150200,1785636450,7490,7490,7490,7490,1225
|
|
20230628,150100,1776461200,7490,7490,7490,7490,34
|
|
20230628,150000,1776206540,7500,7500,7500,7500,2
|
|
20230628,145900,1776191540,7490,7490,7490,7490,35
|
|
20230628,145800,1775929390,7480,7480,7480,7480,50
|
|
20230628,145700,1775555390,7490,7490,7490,7490,25
|
|
20230628,145600,1775368140,7490,7490,7490,7490,450
|
|
20230628,145500,1771997640,7490,7490,7490,7490,2724
|
|
20230628,145400,1751594880,7500,7500,7500,7500,0
|
|
20230628,145300,1751594880,7500,7500,7500,7500,51
|
|
20230628,145200,1751212380,7500,7500,7500,7500,0
|
|
20230628,145100,1751212380,7500,7500,7500,7500,89
|
|
20230628,145000,1750544880,7500,7500,7500,7500,272
|
|
20230628,144900,1748504880,7500,7500,7500,7500,4
|
|
20230628,144800,1748474880,7500,7500,7500,7500,0
|
|
20230628,144700,1748474880,7500,7500,7500,7500,0
|
|
20230628,144600,1748474880,7500,7500,7500,7500,101
|
|
20230628,144500,1747717380,7510,7500,7510,7500,125
|
|
20230628,144400,1746779780,7500,7500,7500,7500,10
|
|
20230628,144300,1746704780,7500,7500,7500,7500,430
|
|
20230628,144200,1743479780,7500,7500,7500,7500,10
|
|
20230628,144100,1743404780,7500,7490,7500,7490,2
|
|
20230628,144000,1743389790,7490,7490,7490,7490,1
|
|
20230628,143900,1743382300,7490,7490,7490,7490,432
|
|
20230628,143800,1740146620,7490,7490,7490,7490,230
|
|
20230628,143700,1738423920,7490,7490,7490,7490,0
|
|
20230628,143600,1738423920,7490,7490,7490,7490,1250
|
|
20230628,143500,1729061420,7500,7500,7500,7500,0
|
|
20230628,143400,1729061420,7500,7500,7500,7500,200
|
|
20230628,143300,1727561420,7490,7490,7490,7490,0
|
|
20230628,143200,1727561420,7490,7490,7490,7490,0
|
|
20230628,143100,1727561420,7490,7490,7490,7490,97
|
|
20230628,143000,1726834890,7490,7490,7490,7490,0
|
|
20230628,142900,1726834890,7490,7490,7490,7490,55
|
|
20230628,142800,1726422940,7500,7500,7500,7500,57
|
|
20230628,142700,1725995440,7500,7500,7500,7500,1
|
|
20230628,142600,1725987940,7490,7500,7510,7490,512
|
|
20230628,142500,1722148390,7500,7500,7500,7500,368
|
|
20230628,142400,1719388390,7500,7490,7500,7490,101
|
|
20230628,142300,1718630900,7490,7490,7490,7490,0
|
|
20230628,142200,1718630900,7490,7480,7490,7480,265
|
|
20230628,142100,1716646750,7480,7490,7490,7480,2297
|
|
20230628,142000,1699456200,7490,7490,7490,7490,0
|
|
20230628,141900,1699456200,7490,7480,7500,7480,638
|
|
20230628,141800,1694680570,7480,7480,7480,7480,327
|
|
20230628,141700,1692234610,7490,7490,7490,7490,40
|
|
20230628,141600,1691935010,7490,7490,7490,7490,200
|
|
20230628,141500,1690437010,7490,7490,7490,7490,200
|
|
20230628,141400,1688939010,7490,7490,7490,7490,320
|
|
20230628,141300,1686542210,7490,7490,7490,7490,505
|
|
20230628,141200,1682759760,7480,7480,7480,7480,130
|
|
20230628,141100,1681787360,7480,7480,7480,7480,26
|
|
20230628,141000,1681592880,7480,7480,7480,7480,0
|
|
20230628,140900,1681592880,7480,7490,7490,7480,43
|
|
20230628,140800,1681271230,7490,7490,7490,7490,1
|
|
20230628,140700,1681263740,7490,7490,7490,7490,400
|
|
20230628,140600,1678267740,7490,7490,7490,7490,500
|
|
20230628,140500,1674522740,7490,7490,7490,7490,804
|
|
20230628,140400,1668500780,7490,7490,7490,7490,605
|
|
20230628,140300,1663969330,7490,7490,7490,7490,500
|
|
20230628,140200,1660224330,7490,7490,7490,7490,900
|
|
20230628,140100,1653483330,7490,7490,7490,7490,3280
|
|
20230628,140000,1628916130,7500,7500,7500,7500,310
|
|
20230628,135900,1626591130,7500,7500,7500,7500,2246
|
|
20230628,135800,1609746130,7500,7500,7500,7500,0
|
|
20230628,135700,1609746130,7500,7500,7500,7500,1750
|
|
20230628,135600,1596621130,7500,7500,7500,7500,0
|
|
20230628,135500,1596621130,7500,7500,7500,7500,0
|
|
20230628,135400,1596621130,7500,7490,7500,7490,498
|
|
20230628,135300,1592887110,7490,7490,7490,7490,0
|
|
20230628,135200,1592887110,7490,7490,7490,7490,13
|
|
20230628,135100,1592789740,7490,7490,7490,7490,1103
|
|
20230628,135000,1584528270,7490,7490,7490,7490,0
|
|
20230628,134900,1584528270,7490,7490,7490,7490,0
|
|
20230628,134800,1584528270,7490,7490,7490,7490,0
|
|
20230628,134700,1584528270,7490,7500,7500,7490,507
|
|
20230628,134600,1580730390,7500,7500,7500,7500,150
|
|
20230628,134500,1579605390,7500,7500,7500,7500,50
|
|
20230628,134400,1579230390,7500,7500,7500,7500,351
|
|
20230628,134300,1576597890,7500,7500,7500,7500,1
|
|
20230628,134200,1576590390,7510,7510,7510,7510,1
|
|
20230628,134100,1576582880,7510,7500,7510,7500,1260
|
|
20230628,134000,1567132780,7510,7510,7510,7510,0
|
|
20230628,133900,1567132780,7510,7510,7510,7510,0
|
|
20230628,133800,1567132780,7510,7510,7510,7510,0
|
|
20230628,133700,1567132780,7510,7510,7510,7510,0
|
|
20230628,133600,1567132780,7510,7510,7510,7510,21
|
|
20230628,133500,1566975070,7500,7500,7500,7500,33
|
|
20230628,133400,1566727570,7500,7500,7500,7500,590
|
|
20230628,133300,1562302570,7500,7500,7500,7500,158
|
|
20230628,133200,1561117570,7500,7500,7500,7500,50
|
|
20230628,133100,1560742570,7500,7500,7500,7500,0
|
|
20230628,133000,1560742570,7500,7500,7500,7500,58
|
|
20230628,132900,1560307570,7490,7490,7490,7490,0
|
|
20230628,132800,1560307570,7490,7490,7490,7490,400
|
|
20230628,132700,1557311570,7490,7490,7490,7490,38
|
|
20230628,132600,1557026950,7490,7490,7490,7490,0
|
|
20230628,132500,1557026950,7490,7490,7490,7490,21
|
|
20230628,132400,1556869660,7500,7500,7500,7500,14
|
|
20230628,132300,1556764660,7490,7500,7500,7490,20
|
|
20230628,132200,1556614850,7520,7520,7520,7520,1
|
|
20230628,132100,1556607330,7520,7520,7520,7520,310
|
|
20230628,132000,1554276130,7520,7520,7520,7520,400
|
|
20230628,131900,1551268130,7520,7520,7520,7520,0
|
|
20230628,131800,1551268130,7520,7520,7520,7520,19
|
|
20230628,131700,1551125250,7520,7520,7520,7520,1300
|
|
20230628,131600,1541349250,7520,7520,7520,7520,601
|
|
20230628,131500,1536829730,7470,7470,7470,7470,0
|
|
20230628,131400,1536829730,7470,7510,7510,7470,11101
|
|
20230628,131300,1453697780,7510,7510,7510,7510,0
|
|
20230628,131200,1453697780,7510,7510,7510,7510,132
|
|
20230628,131100,1452706460,7520,7520,7520,7520,0
|
|
20230628,131000,1452706460,7520,7520,7520,7520,0
|
|
20230628,130900,1452706460,7520,7520,7520,7520,0
|
|
20230628,130800,1452706460,7520,7520,7520,7520,0
|
|
20230628,130700,1452706460,7520,7520,7520,7520,500
|
|
20230628,130600,1448946460,7520,7520,7520,7520,1
|
|
20230628,130500,1448938940,7520,7520,7520,7520,55
|
|
20230628,130400,1448525340,7540,7540,7540,7540,0
|
|
20230628,130300,1448525340,7540,7540,7540,7540,0
|
|
20230628,130200,1448525340,7540,7530,7540,7530,9
|
|
20230628,130100,1448457560,7530,7530,7530,7530,70
|
|
20230628,130000,1447930460,7530,7530,7530,7530,1
|
|
20230628,125900,1447922930,7520,7520,7520,7520,0
|
|
20230628,125800,1447922930,7520,7520,7520,7520,0
|
|
20230628,125700,1447922930,7520,7520,7520,7520,12
|
|
20230628,125600,1447832690,7520,7520,7520,7520,0
|
|
20230628,125500,1447832690,7520,7520,7520,7520,0
|
|
20230628,125400,1447832690,7520,7520,7520,7520,1
|
|
20230628,125300,1447825170,7510,7510,7510,7510,0
|
|
20230628,125200,1447825170,7510,7510,7510,7510,0
|
|
20230628,125100,1447825170,7510,7510,7510,7510,34
|
|
20230628,125000,1447569830,7500,7500,7500,7500,1345
|
|
20230628,124900,1437482330,7500,7530,7530,7500,2400
|
|
20230628,124800,1419466610,7530,7530,7530,7530,0
|
|
20230628,124700,1419466610,7530,7530,7530,7530,12
|
|
20230628,124600,1419376250,7530,7530,7530,7530,1
|
|
20230628,124500,1419368720,7550,7530,7550,7530,682
|
|
20230628,124400,1414233240,7550,7550,7550,7550,1188
|
|
20230628,124300,1405263840,7550,7550,7550,7550,1212
|
|
20230628,124200,1396113240,7540,7540,7540,7540,1530
|
|
20230628,124100,1384577040,7540,7540,7540,7540,11
|
|
20230628,124000,1384494100,7540,7540,7540,7540,0
|
|
20230628,123900,1384494100,7540,7540,7540,7540,0
|
|
20230628,123800,1384494100,7540,7540,7540,7540,30
|
|
20230628,123700,1384267900,7550,7550,7550,7550,380
|
|
20230628,123600,1381398900,7550,7550,7550,7550,33
|
|
20230628,123500,1381149750,7560,7560,7560,7560,0
|
|
20230628,123400,1381149750,7560,7560,7560,7560,0
|
|
20230628,123300,1381149750,7560,7540,7560,7540,128
|
|
20230628,123200,1380184070,7550,7550,7550,7550,0
|
|
20230628,123100,1380184070,7550,7550,7550,7550,0
|
|
20230628,123000,1380184070,7550,7550,7550,7550,1
|
|
20230628,122900,1380176520,7570,7570,7570,7570,0
|
|
20230628,122800,1380176520,7570,7570,7570,7570,853
|
|
20230628,122700,1373719310,7570,7550,7570,7550,2247
|
|
20230628,122600,1356723520,7550,7550,7550,7550,1224
|
|
20230628,122500,1347482320,7540,7540,7540,7540,52
|
|
20230628,122400,1347090240,7550,7550,7550,7550,200
|
|
20230628,122300,1345580240,7550,7550,7550,7550,0
|
|
20230628,122200,1345580240,7550,7550,7550,7550,4
|
|
20230628,122100,1345550040,7550,7550,7550,7550,191
|
|
20230628,122000,1344107990,7540,7540,7540,7540,28
|
|
20230628,121900,1343896870,7540,7540,7540,7540,1
|
|
20230628,121800,1343889330,7550,7550,7550,7550,397
|
|
20230628,121700,1340891980,7550,7550,7550,7550,5
|
|
20230628,121600,1340854230,7550,7550,7550,7550,91
|
|
20230628,121500,1340167180,7550,7550,7550,7550,1
|
|
20230628,121400,1340159630,7550,7550,7550,7550,900
|
|
20230628,121300,1333364630,7550,7550,7550,7550,1
|
|
20230628,121200,1333357080,7540,7540,7540,7540,2
|
|
20230628,121100,1333342000,7550,7550,7550,7550,0
|
|
20230628,121000,1333342000,7550,7550,7550,7550,50
|
|
20230628,120900,1332964500,7550,7550,7550,7550,159
|
|
20230628,120800,1331764050,7550,7550,7550,7550,1
|
|
20230628,120700,1331756500,7540,7530,7550,7530,721
|
|
20230628,120600,1326327340,7520,7510,7520,7510,589
|
|
20230628,120500,1321903060,7520,7520,7520,7520,328
|
|
20230628,120400,1319436500,7530,7530,7530,7530,0
|
|
20230628,120300,1319436500,7530,7530,7530,7530,4
|
|
20230628,120200,1319406380,7520,7520,7520,7520,548
|
|
20230628,120100,1315285420,7530,7530,7530,7530,61
|
|
20230628,120000,1314826090,7530,7530,7530,7530,0
|
|
20230628,115900,1314826090,7530,7530,7530,7530,130
|
|
20230628,115800,1313847190,7530,7550,7550,7530,269
|
|
20230628,115700,1311821080,7540,7550,7550,7540,795
|
|
20230628,115600,1305821540,7550,7550,7550,7550,514
|
|
20230628,115500,1301940840,7550,7550,7550,7550,900
|
|
20230628,115400,1295145840,7560,7520,7560,7520,1040
|
|
20230628,115300,1287294700,7520,7520,7520,7520,26
|
|
20230628,115200,1287099180,7510,7510,7510,7510,51
|
|
20230628,115100,1286716170,7520,7550,7550,7520,34
|
|
20230628,115000,1286460140,7500,7560,7560,7500,8274
|
|
20230628,114900,1224258680,7570,7570,7570,7570,1
|
|
20230628,114800,1224251110,7570,7570,7580,7570,125
|
|
20230628,114700,1223303640,7580,7580,7580,7580,0
|
|
20230628,114600,1223303640,7580,7570,7580,7570,1064
|
|
20230628,114500,1215249010,7570,7560,7570,7550,520
|
|
20230628,114400,1211315380,7550,7540,7550,7540,1350
|
|
20230628,114300,1201127410,7540,7520,7540,7520,3465
|
|
20230628,114200,1175052870,7510,7510,7510,7510,324
|
|
20230628,114100,1172619630,7510,7510,7510,7510,534
|
|
20230628,114000,1168609290,7510,7510,7510,7510,0
|
|
20230628,113900,1168609290,7510,7510,7510,7510,70
|
|
20230628,113800,1168083590,7510,7510,7510,7510,1
|
|
20230628,113700,1168076080,7510,7510,7510,7510,70
|
|
20230628,113600,1167550380,7510,7510,7510,7510,10
|
|
20230628,113500,1167475280,7520,7520,7520,7520,0
|
|
20230628,113400,1167475280,7520,7520,7520,7520,1
|
|
20230628,113300,1167467760,7520,7520,7520,7520,1
|
|
20230628,113200,1167460240,7520,7520,7520,7520,0
|
|
20230628,113100,1167460240,7520,7520,7520,7520,13
|
|
20230628,113000,1167362480,7520,7490,7520,7490,10
|
|
20230628,112900,1167287400,7520,7520,7520,7520,1
|
|
20230628,112800,1167279880,7470,7490,7490,7470,3858
|
|
20230628,112700,1138452280,7490,7490,7490,7490,10
|
|
20230628,112600,1138377380,7490,7480,7520,7480,2003
|
|
20230628,112500,1123372350,7490,7490,7490,7490,1
|
|
20230628,112400,1123364860,7470,7470,7470,7470,1
|
|
20230628,112300,1123357390,7470,7470,7480,7470,296
|
|
20230628,112200,1121145410,7480,7480,7480,7480,0
|
|
20230628,112100,1121145410,7480,7480,7480,7480,840
|
|
20230628,112000,1114862210,7490,7480,7490,7480,201
|
|
20230628,111900,1113358720,7490,7490,7490,7490,378
|
|
20230628,111800,1110527500,7490,7490,7490,7490,50
|
|
20230628,111700,1110153000,7490,7490,7490,7490,80
|
|
20230628,111600,1109553800,7490,7490,7490,7490,17
|
|
20230628,111500,1109426470,7490,7490,7490,7490,594
|
|
20230628,111400,1104977410,7490,7480,7490,7480,350
|
|
20230628,111300,1102357410,7480,7480,7480,7480,23
|
|
20230628,111200,1102185370,7480,7480,7480,7480,43
|
|
20230628,111100,1101863730,7480,7480,7480,7480,0
|
|
20230628,111000,1101863730,7480,7480,7480,7480,0
|
|
20230628,110900,1101863730,7480,7480,7480,7480,1
|
|
20230628,110800,1101856250,7490,7480,7490,7480,296
|
|
20230628,110700,1099639220,7480,7480,7480,7480,18
|
|
20230628,110600,1099504580,7470,7470,7470,7470,1703
|
|
20230628,110500,1086783170,7470,7470,7470,7470,99
|
|
20230628,110400,1086043640,7470,7470,7470,7470,23
|
|
20230628,110300,1085871830,7470,7480,7480,7470,259
|
|
20230628,110200,1083934830,7480,7480,7480,7480,527
|
|
20230628,110100,1079992870,7480,7480,7480,7480,538
|
|
20230628,110000,1075968630,7490,7480,7490,7480,279
|
|
20230628,105900,1073879430,7500,7500,7500,7500,0
|
|
20230628,105800,1073879430,7500,7500,7500,7500,0
|
|
20230628,105700,1073879430,7500,7500,7500,7500,0
|
|
20230628,105600,1073879430,7500,7500,7500,7480,1349
|
|
20230628,105500,1063778890,7480,7480,7480,7480,0
|
|
20230628,105400,1063778890,7480,7500,7500,7480,537
|
|
20230628,105300,1059761390,7500,7500,7500,7500,964
|
|
20230628,105200,1052531390,7480,7480,7480,7480,0
|
|
20230628,105100,1052531390,7480,7480,7480,7480,235
|
|
20230628,105000,1050773590,7480,7500,7500,7480,1915
|
|
20230628,104900,1036422070,7500,7500,7500,7500,7
|
|
20230628,104800,1036369570,7510,7500,7510,7500,6
|
|
20230628,104700,1036324540,7500,7500,7510,7500,298
|
|
20230628,104600,1034089500,7510,7510,7510,7510,1
|
|
20230628,104500,1034081990,7500,7500,7500,7500,60
|
|
20230628,104400,1033631990,7500,7500,7500,7500,1
|
|
20230628,104300,1033624490,7480,7490,7490,7480,129
|
|
20230628,104200,1032658570,7500,7500,7500,7500,0
|
|
20230628,104100,1032658570,7500,7500,7500,7500,0
|
|
20230628,104000,1032658570,7500,7500,7500,7500,500
|
|
20230628,103900,1028908570,7480,7480,7480,7480,69
|
|
20230628,103800,1028392450,7480,7480,7480,7480,170
|
|
20230628,103700,1027120850,7460,7480,7480,7460,1012
|
|
20230628,103600,1019568680,7490,7490,7490,7490,309
|
|
20230628,103500,1017254270,7500,7500,7500,7500,0
|
|
20230628,103400,1017254270,7500,7500,7500,7500,100
|
|
20230628,103300,1016504270,7500,7500,7500,7500,100
|
|
20230628,103200,1015754270,7500,7500,7500,7500,150
|
|
20230628,103100,1014629270,7500,7500,7500,7500,5
|
|
20230628,103000,1014591770,7510,7510,7510,7510,39
|
|
20230628,102900,1014298880,7510,7490,7510,7490,1149
|
|
20230628,102800,1005685260,7480,7480,7480,7480,370
|
|
20230628,102700,1002917660,7470,7470,7470,7470,31
|
|
20230628,102600,1002686090,7470,7470,7470,7470,440
|
|
20230628,102500,999399290,7450,7450,7450,7450,350
|
|
20230628,102400,996791790,7450,7460,7460,7450,925
|
|
20230628,102300,989896490,7460,7460,7460,7460,65
|
|
20230628,102200,989411590,7460,7460,7490,7460,58
|
|
20230628,102100,988978880,7460,7460,7460,7460,3
|
|
20230628,102000,988956500,7460,7460,7460,7460,1
|
|
20230628,101900,988949040,7490,7470,7490,7470,57
|
|
20230628,101800,988523230,7470,7490,7490,7460,1160
|
|
20230628,101700,979860060,7490,7450,7490,7450,70
|
|
20230628,101600,979338240,7490,7450,7490,7440,396
|
|
20230628,101500,976388950,7450,7480,7480,7450,289
|
|
20230628,101400,974231160,7450,7450,7450,7450,23
|
|
20230628,101300,974059810,7450,7460,7460,7440,4625
|
|
20230628,101200,939620310,7460,7500,7500,7460,21
|
|
20230628,101100,939462890,7510,7520,7520,7510,272
|
|
20230628,101000,937418170,7520,7440,7520,7440,35
|
|
20230628,100900,937155820,7440,7480,7480,7440,7706
|
|
20230628,100800,879693870,7470,7490,7490,7470,2313
|
|
20230628,100700,862391790,7500,7530,7530,7500,5046
|
|
20230628,100600,824501980,7540,7540,7540,7540,1
|
|
20230628,100500,824494440,7530,7530,7530,7530,15
|
|
20230628,100400,824381490,7540,7540,7540,7540,0
|
|
20230628,100300,824381490,7540,7540,7540,7540,65
|
|
20230628,100200,823891390,7550,7540,7550,7540,315
|
|
20230628,100100,821513190,7560,7520,7560,7520,30
|
|
20230628,100000,821287390,7560,7560,7560,7560,0
|
|
20230628,095900,821287390,7560,7560,7560,7560,0
|
|
20230628,095800,821287390,7560,7560,7560,7560,1
|
|
20230628,095700,821279830,7500,7500,7500,7500,1400
|
|
20230628,095600,810779830,7500,7500,7500,7500,21
|
|
20230628,095500,810622330,7500,7500,7500,7500,139
|
|
20230628,095400,809579830,7500,7500,7560,7500,8265
|
|
20230628,095300,747213080,7550,7550,7550,7550,1
|
|
20230628,095200,747205530,7500,7500,7500,7500,0
|
|
20230628,095100,747205530,7500,7550,7550,7500,654
|
|
20230628,095000,742267880,7550,7500,7550,7500,296
|
|
20230628,094900,740047180,7490,7490,7490,7490,20
|
|
20230628,094800,739897380,7500,7490,7500,7490,95
|
|
20230628,094700,739185590,7470,7470,7470,7470,71
|
|
20230628,094600,738655220,7480,7480,7480,7470,2127
|
|
20230628,094500,722764790,7480,7480,7490,7480,71
|
|
20230628,094400,722233700,7480,7480,7480,7480,0
|
|
20230628,094300,722233700,7480,7490,7490,7480,200
|
|
20230628,094200,720736700,7480,7480,7480,7480,1283
|
|
20230628,094100,711139860,7490,7480,7490,7480,105
|
|
20230628,094000,710353460,7490,7500,7500,7490,381
|
|
20230628,093900,707498580,7500,7500,7500,7500,700
|
|
20230628,093800,702248580,7490,7500,7500,7490,217
|
|
20230628,093700,700621110,7500,7490,7500,7490,15
|
|
20230628,093600,700508740,7500,7500,7500,7500,1
|
|
20230628,093500,700501240,7490,7480,7490,7470,1551
|
|
20230628,093400,688893330,7480,7490,7490,7480,349
|
|
20230628,093300,686281120,7490,7510,7510,7490,1569
|
|
20230628,093200,674518440,7510,7490,7560,7490,2047
|
|
20230628,093100,659177030,7490,7470,7490,7470,2944
|
|
20230628,093000,637153600,7470,7460,7470,7450,4611
|
|
20230628,092900,602748030,7460,7460,7460,7430,1225
|
|
20230628,092800,593615770,7430,7430,7430,7420,1687
|
|
20230628,092700,581085220,7430,7450,7450,7430,2172
|
|
20230628,092600,564932270,7450,7470,7490,7450,7642
|
|
20230628,092500,507908740,7470,7470,7490,7470,2413
|
|
20230628,092400,489854670,7470,7520,7520,7470,4226
|
|
20230628,092300,458203430,7510,7520,7550,7510,1868
|
|
20230628,092200,444156720,7510,7540,7540,7480,6780
|
|
20230628,092100,393317220,7520,7550,7550,7500,12541
|
|
20230628,092000,298936460,7550,7570,7570,7550,1108
|
|
20230628,091900,290558540,7560,7560,7560,7560,0
|
|
20230628,091800,290558540,7560,7560,7560,7560,91
|
|
20230628,091700,289870580,7610,7550,7610,7550,403
|
|
20230628,091600,286827870,7550,7550,7560,7550,954
|
|
20230628,091500,279623590,7540,7560,7610,7540,5248
|
|
20230628,091400,240001790,7570,7580,7580,7570,1357
|
|
20230628,091300,229727840,7580,7590,7590,7580,951
|
|
20230628,091200,222518060,7600,7600,7600,7590,28
|
|
20230628,091100,222305420,7600,7620,7620,7600,1573
|
|
20230628,091000,210327120,7620,7590,7620,7590,102
|
|
20230628,090900,209549910,7610,7580,7610,7580,557
|
|
20230628,090800,205322630,7570,7550,7570,7540,2232
|
|
20230628,090700,188447710,7540,7550,7560,7530,8536
|
|
20230628,090600,124136210,7570,7580,7580,7540,2450
|
|
20230628,090500,105617620,7580,7600,7600,7580,3613
|
|
20230628,090400,78204130,7600,7670,7670,7600,2778
|
|
20230628,090300,56997150,7670,7670,7670,7640,1841
|
|
20230628,090200,42914970,7670,7670,7670,7640,2865
|
|
20230628,090100,20984540,7670,7670,7680,7670,341
|
|
20230628,090000,18368770,7660,7650,7660,7650,1572
|