675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,201100,1959112065,3450,3450,3450,3450,0
|
|
20230628,201000,1959112065,3450,3450,3450,3450,0
|
|
20230628,200900,1959112065,3450,3450,3450,3450,0
|
|
20230628,200800,1959112065,3450,3450,3450,3450,0
|
|
20230628,200700,1959112065,3450,3450,3450,3450,0
|
|
20230628,200600,1959112065,3450,3450,3450,3450,0
|
|
20230628,200500,1959112065,3450,3450,3450,3450,0
|
|
20230628,200400,1959112065,3450,3450,3450,3450,0
|
|
20230628,200300,1959112065,3450,3450,3450,3450,0
|
|
20230628,200200,1959112065,3450,3450,3450,3450,0
|
|
20230628,200100,1959112065,3450,3450,3450,3450,0
|
|
20230628,200000,1959112065,3450,3450,3450,3450,0
|
|
20230628,195900,1959112065,3450,3450,3450,3450,0
|
|
20230628,195800,1959112065,3450,3450,3450,3450,0
|
|
20230628,195700,1959112065,3450,3450,3450,3450,0
|
|
20230628,195600,1959112065,3450,3450,3450,3450,0
|
|
20230628,195500,1959112065,3450,3450,3450,3450,0
|
|
20230628,195400,1959112065,3450,3450,3450,3450,0
|
|
20230628,195300,1959112065,3450,3450,3450,3450,0
|
|
20230628,195200,1959112065,3450,3450,3450,3450,0
|
|
20230628,195100,1959112065,3450,3450,3450,3450,0
|
|
20230628,195000,1959112065,3450,3450,3450,3450,0
|
|
20230628,194900,1959112065,3450,3450,3450,3450,0
|
|
20230628,194800,1959112065,3450,3450,3450,3450,0
|
|
20230628,194700,1959112065,3450,3450,3450,3450,0
|
|
20230628,194600,1959112065,3450,3450,3450,3450,0
|
|
20230628,194500,1959112065,3450,3450,3450,3450,0
|
|
20230628,194400,1959112065,3450,3450,3450,3450,0
|
|
20230628,194300,1959112065,3450,3450,3450,3450,0
|
|
20230628,194200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,194100,1959112065,3450,3450,3450,3450,0
|
|
20230628,194000,1959112065,3450,3450,3450,3450,0
|
|
20230628,193900,1959112065,3450,3450,3450,3450,0
|
|
20230628,193800,1959112065,3450,3450,3450,3450,0
|
|
20230628,193700,1959112065,3450,3450,3450,3450,0
|
|
20230628,193600,1959112065,3450,3450,3450,3450,0
|
|
20230628,193500,1959112065,3450,3450,3450,3450,0
|
|
20230628,193400,1959112065,3450,3450,3450,3450,0
|
|
20230628,193300,1959112065,3450,3450,3450,3450,0
|
|
20230628,193200,1959112065,3450,3450,3450,3450,0
|
|
20230628,193100,1959112065,3450,3450,3450,3450,0
|
|
20230628,193000,1959112065,3450,3450,3450,3450,0
|
|
20230628,192900,1959112065,3450,3450,3450,3450,0
|
|
20230628,192800,1959112065,3450,3450,3450,3450,0
|
|
20230628,192700,1959112065,3450,3450,3450,3450,0
|
|
20230628,192600,1959112065,3450,3450,3450,3450,0
|
|
20230628,192500,1959112065,3450,3450,3450,3450,0
|
|
20230628,192400,1959112065,3450,3450,3450,3450,0
|
|
20230628,192300,1959112065,3450,3450,3450,3450,0
|
|
20230628,192200,1959112065,3450,3450,3450,3450,0
|
|
20230628,192100,1959112065,3450,3450,3450,3450,0
|
|
20230628,192000,1959112065,3450,3450,3450,3450,0
|
|
20230628,191900,1959112065,3450,3450,3450,3450,0
|
|
20230628,191800,1959112065,3450,3450,3450,3450,0
|
|
20230628,191700,1959112065,3450,3450,3450,3450,0
|
|
20230628,191600,1959112065,3450,3450,3450,3450,0
|
|
20230628,191500,1959112065,3450,3450,3450,3450,0
|
|
20230628,191400,1959112065,3450,3450,3450,3450,0
|
|
20230628,191300,1959112065,3450,3450,3450,3450,0
|
|
20230628,191200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,191100,1959112065,3450,3450,3450,3450,0
|
|
20230628,191000,1959112065,3450,3450,3450,3450,0
|
|
20230628,190900,1959112065,3450,3450,3450,3450,0
|
|
20230628,190800,1959112065,3450,3450,3450,3450,0
|
|
20230628,190700,1959112065,3450,3450,3450,3450,0
|
|
20230628,190600,1959112065,3450,3450,3450,3450,0
|
|
20230628,190500,1959112065,3450,3450,3450,3450,0
|
|
20230628,190400,1959112065,3450,3450,3450,3450,0
|
|
20230628,190300,1959112065,3450,3450,3450,3450,0
|
|
20230628,190200,1959112065,3450,3450,3450,3450,0
|
|
20230628,190100,1959112065,3450,3450,3450,3450,0
|
|
20230628,190000,1959112065,3450,3450,3450,3450,0
|
|
20230628,185900,1959112065,3450,3450,3450,3450,0
|
|
20230628,185800,1959112065,3450,3450,3450,3450,0
|
|
20230628,185700,1959112065,3450,3450,3450,3450,0
|
|
20230628,185600,1959112065,3450,3450,3450,3450,0
|
|
20230628,185500,1959112065,3450,3450,3450,3450,0
|
|
20230628,185400,1959112065,3450,3450,3450,3450,0
|
|
20230628,185300,1959112065,3450,3450,3450,3450,0
|
|
20230628,185200,1959112065,3450,3450,3450,3450,0
|
|
20230628,185100,1959112065,3450,3450,3450,3450,0
|
|
20230628,185000,1959112065,3450,3450,3450,3450,0
|
|
20230628,184900,1959112065,3450,3450,3450,3450,0
|
|
20230628,184800,1959112065,3450,3450,3450,3450,0
|
|
20230628,184700,1959112065,3450,3450,3450,3450,0
|
|
20230628,184600,1959112065,3450,3450,3450,3450,0
|
|
20230628,184500,1959112065,3450,3450,3450,3450,0
|
|
20230628,184400,1959112065,3450,3450,3450,3450,0
|
|
20230628,184300,1959112065,3450,3450,3450,3450,0
|
|
20230628,184200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,184100,1959112065,3450,3450,3450,3450,0
|
|
20230628,184000,1959112065,3450,3450,3450,3450,0
|
|
20230628,183900,1959112065,3450,3450,3450,3450,0
|
|
20230628,183800,1959112065,3450,3450,3450,3450,0
|
|
20230628,183700,1959112065,3450,3450,3450,3450,0
|
|
20230628,183600,1959112065,3450,3450,3450,3450,0
|
|
20230628,183500,1959112065,3450,3450,3450,3450,0
|
|
20230628,183400,1959112065,3450,3450,3450,3450,0
|
|
20230628,183300,1959112065,3450,3450,3450,3450,0
|
|
20230628,183200,1959112065,3450,3450,3450,3450,0
|
|
20230628,183100,1959112065,3450,3450,3450,3450,0
|
|
20230628,183000,1959112065,3450,3450,3450,3450,0
|
|
20230628,182900,1959112065,3450,3450,3450,3450,0
|
|
20230628,182800,1959112065,3450,3450,3450,3450,0
|
|
20230628,182700,1959112065,3450,3450,3450,3450,0
|
|
20230628,182600,1959112065,3450,3450,3450,3450,0
|
|
20230628,182500,1959112065,3450,3450,3450,3450,0
|
|
20230628,182400,1959112065,3450,3450,3450,3450,0
|
|
20230628,182300,1959112065,3450,3450,3450,3450,0
|
|
20230628,182200,1959112065,3450,3450,3450,3450,0
|
|
20230628,182100,1959112065,3450,3450,3450,3450,0
|
|
20230628,182000,1959112065,3450,3450,3450,3450,0
|
|
20230628,181900,1959112065,3450,3450,3450,3450,0
|
|
20230628,181800,1959112065,3450,3450,3450,3450,0
|
|
20230628,181700,1959112065,3450,3450,3450,3450,0
|
|
20230628,181600,1959112065,3450,3450,3450,3450,0
|
|
20230628,181500,1959112065,3450,3450,3450,3450,0
|
|
20230628,181400,1959112065,3450,3450,3450,3450,0
|
|
20230628,181300,1959112065,3450,3450,3450,3450,0
|
|
20230628,181200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,181100,1959112065,3450,3450,3450,3450,0
|
|
20230628,181000,1959112065,3450,3450,3450,3450,0
|
|
20230628,180900,1959112065,3450,3450,3450,3450,0
|
|
20230628,180800,1959112065,3450,3450,3450,3450,0
|
|
20230628,180700,1959112065,3450,3450,3450,3450,0
|
|
20230628,180600,1959112065,3450,3450,3450,3450,0
|
|
20230628,180500,1959112065,3450,3450,3450,3450,0
|
|
20230628,180400,1959112065,3450,3450,3450,3450,0
|
|
20230628,180300,1959112065,3450,3450,3450,3450,0
|
|
20230628,180200,1959112065,3450,3450,3450,3450,0
|
|
20230628,180100,1959112065,3450,3450,3450,3450,0
|
|
20230628,180000,1959112065,3450,3450,3450,3450,0
|
|
20230628,175900,1959112065,3450,3450,3450,3450,0
|
|
20230628,175800,1959112065,3450,3450,3450,3450,0
|
|
20230628,175700,1959112065,3450,3450,3450,3450,0
|
|
20230628,175600,1959112065,3450,3450,3450,3450,0
|
|
20230628,175500,1959112065,3450,3450,3450,3450,0
|
|
20230628,175400,1959112065,3450,3450,3450,3450,0
|
|
20230628,175300,1959112065,3450,3450,3450,3450,0
|
|
20230628,175200,1959112065,3450,3450,3450,3450,0
|
|
20230628,175100,1959112065,3450,3450,3450,3450,0
|
|
20230628,175000,1959112065,3450,3450,3450,3450,0
|
|
20230628,174900,1959112065,3450,3450,3450,3450,0
|
|
20230628,174800,1959112065,3450,3450,3450,3450,0
|
|
20230628,174700,1959112065,3450,3450,3450,3450,0
|
|
20230628,174600,1959112065,3450,3450,3450,3450,0
|
|
20230628,174500,1959112065,3450,3450,3450,3450,0
|
|
20230628,174400,1959112065,3450,3450,3450,3450,0
|
|
20230628,174300,1959112065,3450,3450,3450,3450,0
|
|
20230628,174200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,174100,1959112065,3450,3450,3450,3450,0
|
|
20230628,174000,1959112065,3450,3450,3450,3450,0
|
|
20230628,173900,1959112065,3450,3450,3450,3450,0
|
|
20230628,173800,1959112065,3450,3450,3450,3450,0
|
|
20230628,173700,1959112065,3450,3450,3450,3450,0
|
|
20230628,173600,1959112065,3450,3450,3450,3450,0
|
|
20230628,173500,1959112065,3450,3450,3450,3450,0
|
|
20230628,173400,1959112065,3450,3450,3450,3450,0
|
|
20230628,173300,1959112065,3450,3450,3450,3450,0
|
|
20230628,173200,1959112065,3450,3450,3450,3450,0
|
|
20230628,173100,1959112065,3450,3450,3450,3450,0
|
|
20230628,173000,1959112065,3450,3450,3450,3450,0
|
|
20230628,172900,1959112065,3450,3450,3450,3450,0
|
|
20230628,172800,1959112065,3450,3450,3450,3450,0
|
|
20230628,172700,1959112065,3450,3450,3450,3450,0
|
|
20230628,172600,1959112065,3450,3450,3450,3450,0
|
|
20230628,172500,1959112065,3450,3450,3450,3450,0
|
|
20230628,172400,1959112065,3450,3450,3450,3450,0
|
|
20230628,172300,1959112065,3450,3450,3450,3450,0
|
|
20230628,172200,1959112065,3450,3450,3450,3450,0
|
|
20230628,172100,1959112065,3450,3450,3450,3450,0
|
|
20230628,172000,1959112065,3450,3450,3450,3450,0
|
|
20230628,171900,1959112065,3450,3450,3450,3450,0
|
|
20230628,171800,1959112065,3450,3450,3450,3450,0
|
|
20230628,171700,1959112065,3450,3450,3450,3450,0
|
|
20230628,171600,1959112065,3450,3450,3450,3450,0
|
|
20230628,171500,1959112065,3450,3450,3450,3450,0
|
|
20230628,171400,1959112065,3450,3450,3450,3450,0
|
|
20230628,171300,1959112065,3450,3450,3450,3450,0
|
|
20230628,171200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,171100,1959112065,3450,3450,3450,3450,0
|
|
20230628,171000,1959112065,3450,3450,3450,3450,0
|
|
20230628,170900,1959112065,3450,3450,3450,3450,0
|
|
20230628,170800,1959112065,3450,3450,3450,3450,0
|
|
20230628,170700,1959112065,3450,3450,3450,3450,0
|
|
20230628,170600,1959112065,3450,3450,3450,3450,0
|
|
20230628,170500,1959112065,3450,3450,3450,3450,0
|
|
20230628,170400,1959112065,3450,3450,3450,3450,0
|
|
20230628,170300,1959112065,3450,3450,3450,3450,0
|
|
20230628,170200,1959112065,3450,3450,3450,3450,0
|
|
20230628,170100,1959112065,3450,3450,3450,3450,0
|
|
20230628,170000,1959112065,3450,3450,3450,3450,0
|
|
20230628,165900,1959112065,3450,3450,3450,3450,0
|
|
20230628,165800,1959112065,3450,3450,3450,3450,0
|
|
20230628,165700,1959112065,3450,3450,3450,3450,0
|
|
20230628,165600,1959112065,3450,3450,3450,3450,0
|
|
20230628,165500,1959112065,3450,3450,3450,3450,0
|
|
20230628,165400,1959112065,3450,3450,3450,3450,0
|
|
20230628,165300,1959112065,3450,3450,3450,3450,0
|
|
20230628,165200,1959112065,3450,3450,3450,3450,0
|
|
20230628,165100,1959112065,3450,3450,3450,3450,0
|
|
20230628,165000,1959112065,3450,3450,3450,3450,0
|
|
20230628,164900,1959112065,3450,3450,3450,3450,0
|
|
20230628,164800,1959112065,3450,3450,3450,3450,0
|
|
20230628,164700,1959112065,3450,3450,3450,3450,0
|
|
20230628,164600,1959112065,3450,3450,3450,3450,0
|
|
20230628,164500,1959112065,3450,3450,3450,3450,0
|
|
20230628,164400,1959112065,3450,3450,3450,3450,0
|
|
20230628,164300,1959112065,3450,3450,3450,3450,0
|
|
20230628,164200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,164100,1959112065,3450,3450,3450,3450,0
|
|
20230628,164000,1959112065,3450,3450,3450,3450,0
|
|
20230628,163900,1959112065,3450,3450,3450,3450,0
|
|
20230628,163800,1959112065,3450,3450,3450,3450,0
|
|
20230628,163700,1959112065,3450,3450,3450,3450,0
|
|
20230628,163600,1959112065,3450,3450,3450,3450,0
|
|
20230628,163500,1959112065,3450,3450,3450,3450,0
|
|
20230628,163400,1959112065,3450,3450,3450,3450,0
|
|
20230628,163300,1959112065,3450,3450,3450,3450,0
|
|
20230628,163200,1959112065,3450,3450,3450,3450,0
|
|
20230628,163100,1959112065,3450,3450,3450,3450,0
|
|
20230628,163000,1959112065,3450,3450,3450,3450,0
|
|
20230628,162900,1959112065,3450,3450,3450,3450,0
|
|
20230628,162800,1959112065,3450,3450,3450,3450,0
|
|
20230628,162700,1959112065,3450,3450,3450,3450,0
|
|
20230628,162600,1959112065,3450,3450,3450,3450,0
|
|
20230628,162500,1959112065,3450,3450,3450,3450,0
|
|
20230628,162400,1959112065,3450,3450,3450,3450,0
|
|
20230628,162300,1959112065,3450,3450,3450,3450,0
|
|
20230628,162200,1959112065,3450,3450,3450,3450,0
|
|
20230628,162100,1959112065,3450,3450,3450,3450,0
|
|
20230628,162000,1959112065,3450,3450,3450,3450,0
|
|
20230628,161900,1959112065,3450,3450,3450,3450,0
|
|
20230628,161800,1959112065,3450,3450,3450,3450,0
|
|
20230628,161700,1959112065,3450,3450,3450,3450,0
|
|
20230628,161600,1959112065,3450,3450,3450,3450,0
|
|
20230628,161500,1959112065,3450,3450,3450,3450,0
|
|
20230628,161400,1959112065,3450,3450,3450,3450,0
|
|
20230628,161300,1959112065,3450,3450,3450,3450,0
|
|
20230628,161200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,161100,1959112065,3450,3450,3450,3450,0
|
|
20230628,161000,1959112065,3450,3450,3450,3450,0
|
|
20230628,160900,1959112065,3450,3450,3450,3450,0
|
|
20230628,160800,1959112065,3450,3450,3450,3450,0
|
|
20230628,160700,1959112065,3450,3450,3450,3450,0
|
|
20230628,160600,1959112065,3450,3450,3450,3450,0
|
|
20230628,160500,1959112065,3450,3450,3450,3450,0
|
|
20230628,160400,1959112065,3450,3450,3450,3450,0
|
|
20230628,160300,1959112065,3450,3450,3450,3450,0
|
|
20230628,160200,1959112065,3450,3450,3450,3450,0
|
|
20230628,160100,1959112065,3450,3450,3450,3450,0
|
|
20230628,160000,1959112065,3450,3450,3450,3450,0
|
|
20230628,155900,1959112065,3450,3450,3450,3450,0
|
|
20230628,155800,1959112065,3450,3450,3450,3450,0
|
|
20230628,155700,1959112065,3450,3450,3450,3450,0
|
|
20230628,155600,1959112065,3450,3450,3450,3450,0
|
|
20230628,155500,1959112065,3450,3450,3450,3450,0
|
|
20230628,155400,1959112065,3450,3450,3450,3450,0
|
|
20230628,155300,1959112065,3450,3450,3450,3450,0
|
|
20230628,155200,1959112065,3450,3450,3450,3450,0
|
|
20230628,155100,1959112065,3450,3450,3450,3450,0
|
|
20230628,155000,1959112065,3450,3450,3450,3450,0
|
|
20230628,154900,1959112065,3450,3450,3450,3450,0
|
|
20230628,154800,1959112065,3450,3450,3450,3450,0
|
|
20230628,154700,1959112065,3450,3450,3450,3450,0
|
|
20230628,154600,1959112065,3450,3450,3450,3450,0
|
|
20230628,154500,1959112065,3450,3450,3450,3450,0
|
|
20230628,154400,1959112065,3450,3450,3450,3450,0
|
|
20230628,154300,1959112065,3450,3450,3450,3450,0
|
|
20230628,154200,1959112065,3450,3450,3450,3450,9876
|
|
20230628,154100,1959112065,3450,3450,3450,3450,0
|
|
20230628,154000,1959112065,3450,3450,3450,3450,0
|
|
20230628,153900,1959112065,3450,3450,3450,3450,0
|
|
20230628,153800,1959112065,3450,3450,3450,3450,0
|
|
20230628,153700,1959112065,3450,3450,3450,3450,0
|
|
20230628,153600,1959112065,3450,3450,3450,3450,0
|
|
20230628,153500,1959112065,3450,3450,3450,3450,0
|
|
20230628,153400,1959112065,3450,3450,3450,3450,0
|
|
20230628,153300,1959112065,3450,3450,3450,3450,0
|
|
20230628,153200,1959112065,3450,3450,3450,3450,0
|
|
20230628,153100,1959112065,3450,3450,3450,3450,0
|
|
20230628,153000,1959112065,3450,3450,3450,3450,9876
|
|
20230628,152900,1925039865,3440,3440,3440,3440,0
|
|
20230628,152800,1925039865,3440,3440,3440,3440,0
|
|
20230628,152700,1925039865,3440,3440,3440,3440,0
|
|
20230628,152600,1925039865,3440,3440,3440,3440,0
|
|
20230628,152500,1925039865,3440,3440,3440,3440,0
|
|
20230628,152400,1925039865,3440,3440,3440,3440,0
|
|
20230628,152300,1925039865,3440,3440,3440,3440,0
|
|
20230628,152200,1925039865,3440,3440,3440,3440,0
|
|
20230628,152100,1925039865,3440,3440,3440,3440,0
|
|
20230628,152000,1925039865,3440,3440,3440,3440,0
|
|
20230628,151900,1925039865,3440,3440,3440,3435,2009
|
|
20230628,151800,1918134050,3440,3440,3440,3440,89
|
|
20230628,151700,1917827890,3440,3440,3440,3435,1318
|
|
20230628,151600,1913295555,3440,3435,3440,3435,2547
|
|
20230628,151500,1904546570,3435,3435,3435,3435,201
|
|
20230628,151400,1903856135,3435,3435,3440,3430,1185
|
|
20230628,151300,1899785910,3435,3435,3440,3435,92
|
|
20230628,151200,1899469445,3435,3440,3440,3430,1183
|
|
20230628,151100,1895409105,3440,3435,3440,3430,4303
|
|
20230628,151000,1880628285,3435,3440,3440,3435,1325
|
|
20230628,150900,1876075285,3440,3435,3440,3435,579
|
|
20230628,150800,1874083910,3440,3430,3440,3430,82
|
|
20230628,150700,1873802240,3430,3430,3435,3430,2003
|
|
20230628,150600,1866931945,3435,3435,3440,3430,485
|
|
20230628,150500,1865265830,3435,3430,3450,3430,4649
|
|
20230628,150400,1849291170,3430,3435,3440,3430,1617
|
|
20230628,150300,1843736285,3435,3440,3450,3435,208
|
|
20230628,150200,1843020750,3435,3435,3435,3435,1
|
|
20230628,150100,1843017315,3435,3435,3440,3435,1103
|
|
20230628,150000,1839228000,3435,3435,3440,3435,81
|
|
20230628,145900,1838949370,3435,3440,3440,3435,605
|
|
20230628,145800,1836869680,3430,3430,3430,3430,307
|
|
20230628,145700,1835816670,3430,3440,3440,3430,6389
|
|
20230628,145600,1813882755,3440,3440,3450,3440,1140
|
|
20230628,145500,1809959530,3440,3450,3450,3440,680
|
|
20230628,145400,1807620200,3450,3445,3450,3445,6
|
|
20230628,145300,1807599525,3450,3445,3450,3445,1451
|
|
20230628,145200,1802600825,3445,3440,3445,3440,676
|
|
20230628,145100,1800275380,3445,3435,3445,3435,346
|
|
20230628,145000,1799084625,3435,3435,3435,3435,39
|
|
20230628,144900,1798950660,3435,3435,3435,3435,0
|
|
20230628,144800,1798950660,3435,3435,3435,3435,739
|
|
20230628,144700,1796412195,3435,3435,3435,3435,53
|
|
20230628,144600,1796230140,3440,3440,3440,3440,162
|
|
20230628,144500,1795672860,3440,3440,3440,3440,100
|
|
20230628,144400,1795328860,3445,3445,3445,3440,152
|
|
20230628,144300,1794805970,3440,3440,3440,3440,214
|
|
20230628,144200,1794069810,3445,3445,3445,3445,0
|
|
20230628,144100,1794069810,3445,3445,3445,3445,0
|
|
20230628,144000,1794069810,3445,3445,3445,3435,310
|
|
20230628,143900,1793004910,3435,3435,3435,3435,1074
|
|
20230628,143800,1789315720,3445,3435,3445,3435,54
|
|
20230628,143700,1789130220,3430,3430,3430,3430,0
|
|
20230628,143600,1789130220,3430,3445,3445,3430,832
|
|
20230628,143500,1786267825,3450,3445,3450,3445,1016
|
|
20230628,143400,1782767625,3445,3445,3445,3445,61
|
|
20230628,143300,1782557480,3445,3445,3445,3445,52
|
|
20230628,143200,1782378340,3445,3450,3450,3445,3
|
|
20230628,143100,1782367995,3445,3445,3450,3445,8
|
|
20230628,143000,1782340415,3450,3445,3450,3445,530
|
|
20230628,142900,1780514415,3445,3450,3450,3445,58
|
|
20230628,142800,1780314320,3450,3445,3450,3445,402
|
|
20230628,142700,1778927470,3445,3455,3455,3445,2
|
|
20230628,142600,1778920570,3445,3445,3455,3445,216
|
|
20230628,142500,1778176300,3455,3450,3455,3445,465
|
|
20230628,142400,1776573450,3455,3455,3455,3455,0
|
|
20230628,142300,1776573450,3455,3455,3455,3455,0
|
|
20230628,142200,1776573450,3455,3460,3460,3455,2105
|
|
20230628,142100,1769295675,3465,3455,3465,3455,53
|
|
20230628,142000,1769112050,3465,3470,3470,3460,1327
|
|
20230628,141900,1764511780,3465,3465,3465,3465,507
|
|
20230628,141800,1762755025,3465,3450,3465,3450,584
|
|
20230628,141700,1760736090,3450,3440,3450,3440,3017
|
|
20230628,141600,1750332065,3440,3445,3445,3440,7
|
|
20230628,141500,1750307955,3430,3445,3445,3430,647
|
|
20230628,141400,1748079055,3430,3430,3430,3430,0
|
|
20230628,141300,1748079055,3430,3440,3440,3430,6
|
|
20230628,141200,1748058425,3430,3440,3440,3430,464
|
|
20230628,141100,1746462275,3440,3440,3440,3440,37
|
|
20230628,141000,1746334995,3440,3440,3440,3430,112
|
|
20230628,140900,1745949725,3440,3445,3445,3440,302
|
|
20230628,140800,1744909340,3440,3440,3445,3440,635
|
|
20230628,140700,1742722430,3435,3435,3435,3420,506
|
|
20230628,140600,1740984335,3430,3430,3430,3430,126
|
|
20230628,140500,1740552155,3430,3430,3430,3430,291
|
|
20230628,140400,1739554025,3430,3430,3430,3430,14
|
|
20230628,140300,1739506005,3430,3430,3430,3430,0
|
|
20230628,140200,1739506005,3430,3430,3430,3430,1
|
|
20230628,140100,1739502575,3420,3420,3420,3420,0
|
|
20230628,140000,1739502575,3420,3430,3430,3420,2
|
|
20230628,135900,1739495725,3420,3430,3430,3420,3
|
|
20230628,135800,1739485445,3420,3420,3420,3420,1
|
|
20230628,135700,1739482025,3415,3415,3415,3415,0
|
|
20230628,135600,1739482025,3415,3415,3415,3415,1
|
|
20230628,135500,1739478610,3430,3430,3430,3430,0
|
|
20230628,135400,1739478610,3430,3430,3430,3430,0
|
|
20230628,135300,1739478610,3430,3420,3430,3415,228
|
|
20230628,135200,1738698370,3420,3430,3430,3420,1821
|
|
20230628,135100,1732452550,3420,3420,3420,3420,500
|
|
20230628,135000,1730742550,3430,3430,3430,3430,265
|
|
20230628,134900,1729833600,3430,3430,3430,3430,10
|
|
20230628,134800,1729799300,3415,3415,3415,3415,0
|
|
20230628,134700,1729799300,3415,3415,3415,3415,0
|
|
20230628,134600,1729799300,3415,3415,3415,3415,0
|
|
20230628,134500,1729799300,3415,3420,3420,3415,530
|
|
20230628,134400,1727989105,3415,3415,3415,3415,24
|
|
20230628,134300,1727907145,3415,3415,3415,3415,3
|
|
20230628,134200,1727896900,3415,3415,3415,3415,1
|
|
20230628,134100,1727893485,3410,3410,3410,3410,0
|
|
20230628,134000,1727893485,3410,3410,3410,3410,0
|
|
20230628,133900,1727893485,3410,3415,3415,3410,88
|
|
20230628,133800,1727593390,3415,3415,3415,3415,0
|
|
20230628,133700,1727593390,3415,3415,3415,3415,0
|
|
20230628,133600,1727593390,3415,3415,3415,3415,1
|
|
20230628,133500,1727589975,3415,3415,3415,3415,250
|
|
20230628,133400,1726736225,3415,3415,3415,3415,0
|
|
20230628,133300,1726736225,3415,3415,3415,3415,700
|
|
20230628,133200,1724345725,3415,3415,3415,3415,100
|
|
20230628,133100,1724004225,3415,3410,3430,3410,62
|
|
20230628,133000,1723792110,3420,3405,3420,3405,6
|
|
20230628,132900,1723771635,3405,3405,3410,3405,3568
|
|
20230628,132800,1711622030,3405,3415,3415,3405,3240
|
|
20230628,132700,1700570890,3415,3420,3420,3415,902
|
|
20230628,132600,1697488825,3420,3420,3420,3420,500
|
|
20230628,132500,1695778825,3425,3425,3425,3425,2815
|
|
20230628,132400,1686137450,3425,3430,3430,3425,1409
|
|
20230628,132300,1681309625,3430,3430,3430,3430,46
|
|
20230628,132200,1681151845,3430,3430,3430,3430,173
|
|
20230628,132100,1680558455,3430,3425,3430,3425,2586
|
|
20230628,132000,1671698155,3425,3425,3425,3425,0
|
|
20230628,131900,1671698155,3425,3425,3425,3425,455
|
|
20230628,131800,1670139780,3425,3425,3425,3425,121
|
|
20230628,131700,1669725355,3425,3430,3430,3425,274
|
|
20230628,131600,1668785800,3425,3425,3425,3425,207
|
|
20230628,131500,1668076825,3425,3430,3430,3425,768
|
|
20230628,131400,1665443685,3430,3430,3430,3430,0
|
|
20230628,131300,1665443685,3430,3430,3430,3430,53
|
|
20230628,131200,1665261895,3425,3435,3435,3425,312
|
|
20230628,131100,1664191490,3430,3435,3435,3430,201
|
|
20230628,131000,1663501555,3435,3435,3435,3435,50
|
|
20230628,130900,1663329805,3435,3435,3435,3435,300
|
|
20230628,130800,1662299305,3435,3435,3435,3435,81
|
|
20230628,130700,1662021070,3435,3435,3435,3435,4
|
|
20230628,130600,1662007330,3425,3425,3425,3425,0
|
|
20230628,130500,1662007330,3425,3425,3425,3425,685
|
|
20230628,130400,1659661205,3430,3430,3430,3430,99
|
|
20230628,130300,1659321635,3430,3435,3435,3430,31
|
|
20230628,130200,1659215155,3425,3425,3425,3425,0
|
|
20230628,130100,1659215155,3425,3440,3440,3425,3219
|
|
20230628,130000,1648175235,3440,3425,3440,3425,717
|
|
20230628,125900,1645715320,3425,3420,3425,3420,1300
|
|
20230628,125800,1641266820,3425,3425,3425,3425,10
|
|
20230628,125700,1641232570,3425,3425,3425,3425,21
|
|
20230628,125600,1641160645,3425,3435,3435,3425,138
|
|
20230628,125500,1640687695,3435,3435,3435,3435,1
|
|
20230628,125400,1640684260,3435,3435,3435,3435,1
|
|
20230628,125300,1640680825,3425,3435,3435,3425,2
|
|
20230628,125200,1640673965,3420,3420,3420,3420,0
|
|
20230628,125100,1640673965,3420,3415,3420,3410,934
|
|
20230628,125000,1637483635,3415,3415,3415,3415,536
|
|
20230628,124900,1635653195,3415,3415,3415,3415,175
|
|
20230628,124800,1635055570,3415,3415,3420,3415,4804
|
|
20230628,124700,1618648740,3415,3420,3420,3415,54
|
|
20230628,124600,1618464065,3420,3420,3420,3420,2
|
|
20230628,124500,1618457225,3420,3420,3420,3420,423
|
|
20230628,124400,1617010565,3420,3420,3420,3420,0
|
|
20230628,124300,1617010565,3420,3420,3420,3415,597
|
|
20230628,124200,1614969070,3420,3415,3420,3415,359
|
|
20230628,124100,1613742405,3415,3425,3425,3415,2323
|
|
20230628,124000,1605797700,3425,3425,3425,3420,648
|
|
20230628,123900,1603580435,3420,3435,3435,3420,163
|
|
20230628,123800,1603022145,3435,3435,3435,3435,61
|
|
20230628,123700,1602812610,3425,3435,3435,3425,431
|
|
20230628,123600,1601332135,3425,3425,3425,3425,1
|
|
20230628,123500,1601328710,3425,3425,3425,3425,0
|
|
20230628,123400,1601328710,3425,3440,3440,3425,2
|
|
20230628,123300,1601321845,3420,3425,3425,3420,1642
|
|
20230628,123200,1595698000,3425,3425,3425,3425,1
|
|
20230628,123100,1595694575,3425,3430,3430,3425,201
|
|
20230628,123000,1595006090,3425,3425,3425,3425,1
|
|
20230628,122900,1595002665,3425,3425,3440,3425,34
|
|
20230628,122800,1594885735,3425,3430,3435,3425,119
|
|
20230628,122700,1594477565,3430,3430,3430,3430,1
|
|
20230628,122600,1594474135,3420,3420,3440,3420,1248
|
|
20230628,122500,1590205950,3420,3425,3430,3420,920
|
|
20230628,122400,1587054255,3425,3430,3435,3425,174
|
|
20230628,122300,1586457545,3425,3435,3435,3425,3989
|
|
20230628,122200,1572784090,3435,3435,3435,3435,51
|
|
20230628,122100,1572608905,3435,3435,3435,3435,300
|
|
20230628,122000,1571578405,3435,3440,3440,3435,1316
|
|
20230628,121900,1567053200,3440,3440,3440,3440,230
|
|
20230628,121800,1566262000,3440,3445,3445,3440,4683
|
|
20230628,121700,1550150175,3445,3445,3445,3445,0
|
|
20230628,121600,1550150175,3445,3450,3450,3445,2
|
|
20230628,121500,1550143280,3450,3445,3450,3445,1215
|
|
20230628,121400,1545955855,3445,3450,3450,3445,3655
|
|
20230628,121300,1533349690,3450,3450,3450,3450,1
|
|
20230628,121200,1533346240,3450,3450,3450,3450,0
|
|
20230628,121100,1533346240,3450,3450,3450,3450,100
|
|
20230628,121000,1533001240,3450,3450,3450,3450,60
|
|
20230628,120900,1532794240,3450,3455,3455,3450,817
|
|
20230628,120800,1529975495,3455,3455,3455,3455,1
|
|
20230628,120700,1529972040,3450,3450,3450,3450,0
|
|
20230628,120600,1529972040,3450,3450,3450,3450,8
|
|
20230628,120500,1529944440,3450,3450,3450,3450,1
|
|
20230628,120400,1529940990,3450,3465,3465,3450,303
|
|
20230628,120300,1528891305,3450,3450,3460,3450,56
|
|
20230628,120200,1528698075,3465,3465,3465,3465,1
|
|
20230628,120100,1528694610,3450,3460,3460,3450,4586
|
|
20230628,120000,1512854420,3460,3465,3465,3460,2
|
|
20230628,115900,1512847495,3460,3465,3465,3460,615
|
|
20230628,115800,1510717980,3465,3470,3475,3465,817
|
|
20230628,115700,1507881815,3470,3470,3470,3470,1
|
|
20230628,115600,1507878345,3465,3470,3470,3465,17
|
|
20230628,115500,1507819360,3470,3465,3470,3460,35
|
|
20230628,115400,1507698180,3470,3470,3470,3470,127
|
|
20230628,115300,1507257490,3455,3470,3470,3455,2
|
|
20230628,115200,1507250565,3455,3475,3475,3455,138
|
|
20230628,115100,1506771555,3455,3455,3455,3455,0
|
|
20230628,115000,1506771555,3455,3470,3475,3455,1824
|
|
20230628,114900,1500467370,3460,3460,3460,3460,0
|
|
20230628,114800,1500467370,3460,3480,3480,3455,2440
|
|
20230628,114700,1492015450,3480,3475,3480,3475,55
|
|
20230628,114600,1491824300,3480,3480,3480,3480,104
|
|
20230628,114500,1491462380,3480,3470,3480,3470,985
|
|
20230628,114400,1488036300,3475,3465,3475,3465,571
|
|
20230628,114300,1486052795,3460,3460,3460,3460,0
|
|
20230628,114200,1486052795,3460,3460,3460,3460,23
|
|
20230628,114100,1485973215,3460,3460,3460,3460,3
|
|
20230628,114000,1485962835,3455,3455,3455,3455,63
|
|
20230628,113900,1485745170,3455,3460,3460,3455,466
|
|
20230628,113800,1484133740,3460,3460,3460,3460,65
|
|
20230628,113700,1483908840,3460,3460,3460,3460,113
|
|
20230628,113600,1483517860,3455,3455,3455,3455,0
|
|
20230628,113500,1483517860,3455,3455,3455,3455,0
|
|
20230628,113400,1483517860,3455,3460,3460,3455,368
|
|
20230628,113300,1482246415,3460,3455,3460,3455,912
|
|
20230628,113200,1479092520,3455,3460,3460,3455,176
|
|
20230628,113100,1478484065,3470,3470,3470,3470,200
|
|
20230628,113000,1477790065,3470,3470,3470,3470,1
|
|
20230628,112900,1477786595,3475,3470,3475,3455,783
|
|
20230628,112800,1475079505,3470,3470,3470,3470,1
|
|
20230628,112700,1475076035,3475,3475,3475,3475,105
|
|
20230628,112600,1474711160,3470,3465,3470,3450,1881
|
|
20230628,112500,1468190340,3465,3470,3470,3465,11
|
|
20230628,112400,1468152220,3450,3450,3450,3450,159
|
|
20230628,112300,1467603670,3450,3450,3450,3450,1
|
|
20230628,112200,1467600220,3465,3475,3475,3465,22
|
|
20230628,112100,1467523920,3475,3450,3475,3445,261
|
|
20230628,112000,1466624605,3470,3470,3470,3470,501
|
|
20230628,111900,1464886135,3475,3470,3475,3470,251
|
|
20230628,111800,1464014350,3475,3475,3475,3475,100
|
|
20230628,111700,1463666850,3470,3465,3470,3465,1106
|
|
20230628,111600,1459831530,3460,3455,3460,3445,1214
|
|
20230628,111500,1455639480,3455,3455,3455,3455,26
|
|
20230628,111400,1455549650,3455,3455,3455,3445,1832
|
|
20230628,111300,1449227755,3455,3450,3455,3450,590
|
|
20230628,111200,1447191700,3445,3445,3445,3445,0
|
|
20230628,111100,1447191700,3445,3450,3455,3445,2414
|
|
20230628,111000,1438864475,3455,3455,3455,3450,800
|
|
20230628,110900,1436102580,3450,3460,3460,3450,7328
|
|
20230628,110800,1410790125,3460,3465,3465,3460,5896
|
|
20230628,110700,1390364755,3465,3470,3470,3465,469
|
|
20230628,110600,1388737330,3475,3465,3475,3465,11
|
|
20230628,110500,1388699205,3465,3480,3480,3465,1194
|
|
20230628,110400,1384557920,3475,3485,3485,3475,911
|
|
20230628,110300,1381383585,3480,3485,3485,3470,101
|
|
20230628,110200,1381033060,3465,3475,3475,3465,2360
|
|
20230628,110100,1372843310,3475,3475,3475,3475,1823
|
|
20230628,110000,1366508385,3470,3470,3470,3470,56
|
|
20230628,105900,1366314065,3470,3470,3470,3470,327
|
|
20230628,105800,1365179375,3470,3475,3475,3470,738
|
|
20230628,105700,1362616535,3485,3470,3485,3470,1089
|
|
20230628,105600,1358837000,3470,3480,3480,3470,5368
|
|
20230628,105500,1340199190,3480,3490,3495,3475,4106
|
|
20230628,105400,1325899175,3495,3510,3510,3495,11530
|
|
20230628,105300,1285555650,3510,3510,3510,3500,9777
|
|
20230628,105200,1251266090,3515,3520,3520,3515,2719
|
|
20230628,105100,1241705850,3525,3520,3525,3520,5999
|
|
20230628,105000,1220589350,3525,3520,3525,3520,1632
|
|
20230628,104900,1214839615,3525,3530,3540,3520,9339
|
|
20230628,104800,1181899595,3530,3540,3545,3530,549
|
|
20230628,104700,1179957415,3545,3535,3545,3535,1816
|
|
20230628,104600,1173529170,3535,3535,3535,3535,1893
|
|
20230628,104500,1166837415,3535,3535,3540,3530,2597
|
|
20230628,104400,1157649555,3540,3550,3550,3540,2790
|
|
20230628,104300,1147771440,3555,3540,3555,3540,4915
|
|
20230628,104200,1130328345,3540,3540,3540,3525,1005
|
|
20230628,104100,1126778160,3540,3520,3550,3520,3507
|
|
20230628,104000,1114373180,3520,3515,3520,3515,1399
|
|
20230628,103900,1109453310,3520,3555,3560,3520,10579
|
|
20230628,103800,1072018890,3555,3560,3570,3550,9084
|
|
20230628,103700,1039721630,3565,3540,3570,3540,21027
|
|
20230628,103600,964972590,3545,3540,3545,3540,5417
|
|
20230628,103500,945790140,3535,3535,3540,3530,3723
|
|
20230628,103400,932618345,3535,3515,3535,3515,4626
|
|
20230628,103300,916310990,3515,3535,3535,3515,9807
|
|
20230628,103200,881761900,3540,3525,3545,3520,16474
|
|
20230628,103100,823560220,3525,3495,3525,3495,13318
|
|
20230628,103000,776798745,3495,3505,3505,3495,662
|
|
20230628,102900,774481970,3500,3500,3500,3500,1685
|
|
20230628,102800,768584470,3500,3500,3500,3495,41
|
|
20230628,102700,768441070,3500,3500,3500,3500,2024
|
|
20230628,102600,761357070,3500,3500,3500,3485,92
|
|
20230628,102500,761035085,3485,3495,3495,3485,120
|
|
20230628,102400,760615995,3500,3500,3505,3500,525
|
|
20230628,102300,758778275,3500,3500,3500,3500,37
|
|
20230628,102200,758648775,3505,3470,3505,3470,1741
|
|
20230628,102100,752576055,3470,3495,3495,3470,4729
|
|
20230628,102000,736120790,3490,3500,3505,3490,3409
|
|
20230628,101900,724207410,3505,3505,3510,3500,1576
|
|
20230628,101800,718689350,3505,3500,3505,3500,880
|
|
20230628,101700,715608430,3500,3520,3520,3500,5252
|
|
20230628,101600,697205815,3520,3525,3525,3500,3167
|
|
20230628,101500,686076735,3525,3515,3525,3510,3647
|
|
20230628,101400,673243900,3515,3510,3515,3510,747
|
|
20230628,101300,670618295,3510,3500,3510,3495,1287
|
|
20230628,101200,666112150,3500,3515,3515,3495,931
|
|
20230628,101100,662845905,3515,3520,3525,3500,2853
|
|
20230628,101000,652817500,3520,3500,3530,3470,23793
|
|
20230628,100900,569256015,3500,3465,3500,3465,7945
|
|
20230628,100800,541618395,3470,3460,3470,3460,369
|
|
20230628,100700,540341635,3460,3470,3475,3460,2396
|
|
20230628,100600,532031420,3470,3480,3480,3470,153
|
|
20230628,100500,531499585,3475,3485,3485,3475,1041
|
|
20230628,100400,527877455,3485,3490,3490,3480,2188
|
|
20230628,100300,520246345,3490,3480,3490,3480,2756
|
|
20230628,100200,510650330,3475,3480,3480,3475,574
|
|
20230628,100100,508655500,3480,3480,3480,3475,726
|
|
20230628,100000,506130400,3480,3475,3480,3470,1409
|
|
20230628,095900,501237590,3475,3475,3475,3470,1885
|
|
20230628,095800,494694960,3470,3460,3470,3460,3831
|
|
20230628,095700,481406230,3460,3465,3465,3460,1214
|
|
20230628,095600,477203355,3465,3465,3470,3460,1626
|
|
20230628,095500,471569900,3470,3480,3480,3465,1217
|
|
20230628,095400,467347320,3480,3485,3490,3470,4268
|
|
20230628,095300,452507845,3490,3485,3500,3485,1530
|
|
20230628,095200,447164580,3485,3510,3510,3485,4463
|
|
20230628,095100,431576090,3495,3500,3520,3495,13836
|
|
20230628,095000,383064405,3500,3500,3500,3485,6939
|
|
20230628,094900,358801785,3495,3480,3495,3475,9624
|
|
20230628,094800,325252395,3480,3490,3490,3470,4255
|
|
20230628,094700,310452720,3490,3480,3490,3475,3942
|
|
20230628,094600,296724525,3480,3485,3495,3460,3809
|
|
20230628,094500,283443350,3480,3460,3490,3460,17042
|
|
20230628,094400,224243995,3465,3450,3465,3450,4104
|
|
20230628,094300,210040625,3455,3440,3455,3440,6022
|
|
20230628,094200,189300750,3440,3440,3445,3430,5384
|
|
20230628,094100,170798435,3440,3415,3440,3415,2890
|
|
20230628,094000,160895125,3415,3410,3415,3410,284
|
|
20230628,093900,159926640,3410,3405,3410,3405,2
|
|
20230628,093800,159919825,3415,3410,3420,3410,540
|
|
20230628,093700,158075350,3410,3410,3410,3400,59
|
|
20230628,093600,157874720,3395,3410,3415,3395,486
|
|
20230628,093500,156218335,3410,3400,3410,3400,20
|
|
20230628,093400,156150195,3400,3400,3405,3400,212
|
|
20230628,093300,155428485,3400,3420,3420,3400,1502
|
|
20230628,093200,150314995,3420,3410,3420,3410,640
|
|
20230628,093100,148130215,3410,3410,3415,3400,1011
|
|
20230628,093000,144682720,3410,3405,3410,3405,179
|
|
20230628,092900,144072880,3400,3385,3400,3385,1056
|
|
20230628,092800,140489070,3385,3390,3390,3385,133
|
|
20230628,092700,140038215,3400,3400,3400,3400,1473
|
|
20230628,092600,135030015,3395,3380,3395,3380,3431
|
|
20230628,092500,123405295,3380,3375,3380,3375,301
|
|
20230628,092400,122389405,3370,3360,3370,3360,293
|
|
20230628,092300,121403915,3370,3380,3380,3370,25
|
|
20230628,092200,121319595,3385,3360,3385,3355,3297
|
|
20230628,092100,110203675,3370,3370,3370,3370,1
|
|
20230628,092000,110200305,3355,3350,3370,3345,1050
|
|
20230628,091900,106683010,3370,3365,3370,3345,381
|
|
20230628,091800,105407875,3375,3375,3375,3375,196
|
|
20230628,091700,104746375,3370,3375,3375,3370,997
|
|
20230628,091600,101383975,3375,3375,3375,3375,1
|
|
20230628,091500,101380600,3385,3395,3395,3345,1160
|
|
20230628,091400,97485805,3395,3360,3395,3360,3428
|
|
20230628,091300,85922320,3340,3355,3360,3340,1017
|
|
20230628,091200,82512130,3355,3355,3355,3330,301
|
|
20230628,091100,81504465,3325,3355,3355,3325,6860
|
|
20230628,091000,58647990,3330,3355,3355,3330,2392
|
|
20230628,090900,50656195,3365,3345,3370,3340,862
|
|
20230628,090800,47769145,3375,3350,3375,3345,1699
|
|
20230628,090700,42083165,3350,3375,3375,3350,2230
|
|
20230628,090600,34598795,3375,3380,3380,3365,4399
|
|
20230628,090500,19784195,3380,3385,3385,3380,860
|
|
20230628,090400,16877360,3380,3380,3380,3380,387
|
|
20230628,090300,15569300,3390,3395,3395,3375,4
|
|
20230628,090200,15555765,3395,3370,3395,3370,35
|
|
20230628,090100,15437545,3370,3390,3395,3365,1527
|
|
20230628,090000,10288645,3400,3370,3400,3370,2851
|