597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,185300,1329551470,7370,7370,7370,7370,0
|
|
20230627,185200,1329551470,7370,7370,7370,7370,0
|
|
20230627,185100,1329551470,7370,7370,7370,7370,0
|
|
20230627,185000,1329551470,7370,7370,7370,7370,0
|
|
20230627,184900,1329551470,7370,7370,7370,7370,0
|
|
20230627,184800,1329551470,7370,7370,7370,7370,0
|
|
20230627,184700,1329551470,7370,7370,7370,7370,0
|
|
20230627,184600,1329551470,7370,7370,7370,7370,0
|
|
20230627,184500,1329551470,7370,7370,7370,7370,0
|
|
20230627,184400,1329551470,7370,7370,7370,7370,0
|
|
20230627,184300,1329551470,7370,7370,7370,7370,0
|
|
20230627,184200,1329551470,7370,7370,7370,7370,0
|
|
20230627,184100,1329551470,7370,7370,7370,7370,0
|
|
20230627,184000,1329551470,7370,7370,7370,7370,0
|
|
20230627,183900,1329551470,7370,7370,7370,7370,0
|
|
20230627,183800,1329551470,7370,7370,7370,7370,0
|
|
20230627,183700,1329551470,7370,7370,7370,7370,0
|
|
20230627,183600,1329551470,7370,7370,7370,7370,0
|
|
20230627,183500,1329551470,7370,7370,7370,7370,0
|
|
20230627,183400,1329551470,7370,7370,7370,7370,0
|
|
20230627,183300,1329551470,7370,7370,7370,7370,0
|
|
20230627,183200,1329551470,7370,7370,7370,7370,0
|
|
20230627,183100,1329551470,7370,7370,7370,7370,0
|
|
20230627,183000,1329551470,7370,7370,7370,7370,0
|
|
20230627,182900,1329551470,7370,7370,7370,7370,0
|
|
20230627,182800,1329551470,7370,7370,7370,7370,0
|
|
20230627,182700,1329551470,7370,7370,7370,7370,0
|
|
20230627,182600,1329551470,7370,7370,7370,7370,0
|
|
20230627,182500,1329551470,7370,7370,7370,7370,0
|
|
20230627,182400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,182300,1329551470,7370,7370,7370,7370,0
|
|
20230627,182200,1329551470,7370,7370,7370,7370,0
|
|
20230627,182100,1329551470,7370,7370,7370,7370,0
|
|
20230627,182000,1329551470,7370,7370,7370,7370,0
|
|
20230627,181900,1329551470,7370,7370,7370,7370,0
|
|
20230627,181800,1329551470,7370,7370,7370,7370,0
|
|
20230627,181700,1329551470,7370,7370,7370,7370,0
|
|
20230627,181600,1329551470,7370,7370,7370,7370,0
|
|
20230627,181500,1329551470,7370,7370,7370,7370,0
|
|
20230627,181400,1329551470,7370,7370,7370,7370,0
|
|
20230627,181300,1329551470,7370,7370,7370,7370,0
|
|
20230627,181200,1329551470,7370,7370,7370,7370,0
|
|
20230627,181100,1329551470,7370,7370,7370,7370,0
|
|
20230627,181000,1329551470,7370,7370,7370,7370,0
|
|
20230627,180900,1329551470,7370,7370,7370,7370,0
|
|
20230627,180800,1329551470,7370,7370,7370,7370,0
|
|
20230627,180700,1329551470,7370,7370,7370,7370,0
|
|
20230627,180600,1329551470,7370,7370,7370,7370,0
|
|
20230627,180500,1329551470,7370,7370,7370,7370,0
|
|
20230627,180400,1329551470,7370,7370,7370,7370,0
|
|
20230627,180300,1329551470,7370,7370,7370,7370,0
|
|
20230627,180200,1329551470,7370,7370,7370,7370,0
|
|
20230627,180100,1329551470,7370,7370,7370,7370,0
|
|
20230627,180000,1329551470,7370,7370,7370,7370,0
|
|
20230627,175900,1329551470,7370,7370,7370,7370,0
|
|
20230627,175800,1329551470,7370,7370,7370,7370,0
|
|
20230627,175700,1329551470,7370,7370,7370,7370,0
|
|
20230627,175600,1329551470,7370,7370,7370,7370,0
|
|
20230627,175500,1329551470,7370,7370,7370,7370,0
|
|
20230627,175400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,175300,1329551470,7370,7370,7370,7370,0
|
|
20230627,175200,1329551470,7370,7370,7370,7370,0
|
|
20230627,175100,1329551470,7370,7370,7370,7370,0
|
|
20230627,175000,1329551470,7370,7370,7370,7370,0
|
|
20230627,174900,1329551470,7370,7370,7370,7370,0
|
|
20230627,174800,1329551470,7370,7370,7370,7370,0
|
|
20230627,174700,1329551470,7370,7370,7370,7370,0
|
|
20230627,174600,1329551470,7370,7370,7370,7370,0
|
|
20230627,174500,1329551470,7370,7370,7370,7370,0
|
|
20230627,174400,1329551470,7370,7370,7370,7370,0
|
|
20230627,174300,1329551470,7370,7370,7370,7370,0
|
|
20230627,174200,1329551470,7370,7370,7370,7370,0
|
|
20230627,174100,1329551470,7370,7370,7370,7370,0
|
|
20230627,174000,1329551470,7370,7370,7370,7370,0
|
|
20230627,173900,1329551470,7370,7370,7370,7370,0
|
|
20230627,173800,1329551470,7370,7370,7370,7370,0
|
|
20230627,173700,1329551470,7370,7370,7370,7370,0
|
|
20230627,173600,1329551470,7370,7370,7370,7370,0
|
|
20230627,173500,1329551470,7370,7370,7370,7370,0
|
|
20230627,173400,1329551470,7370,7370,7370,7370,0
|
|
20230627,173300,1329551470,7370,7370,7370,7370,0
|
|
20230627,173200,1329551470,7370,7370,7370,7370,0
|
|
20230627,173100,1329551470,7370,7370,7370,7370,0
|
|
20230627,173000,1329551470,7370,7370,7370,7370,0
|
|
20230627,172900,1329551470,7370,7370,7370,7370,0
|
|
20230627,172800,1329551470,7370,7370,7370,7370,0
|
|
20230627,172700,1329551470,7370,7370,7370,7370,0
|
|
20230627,172600,1329551470,7370,7370,7370,7370,0
|
|
20230627,172500,1329551470,7370,7370,7370,7370,0
|
|
20230627,172400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,172300,1329551470,7370,7370,7370,7370,0
|
|
20230627,172200,1329551470,7370,7370,7370,7370,0
|
|
20230627,172100,1329551470,7370,7370,7370,7370,0
|
|
20230627,172000,1329551470,7370,7370,7370,7370,0
|
|
20230627,171900,1329551470,7370,7370,7370,7370,0
|
|
20230627,171800,1329551470,7370,7370,7370,7370,0
|
|
20230627,171700,1329551470,7370,7370,7370,7370,0
|
|
20230627,171600,1329551470,7370,7370,7370,7370,0
|
|
20230627,171500,1329551470,7370,7370,7370,7370,0
|
|
20230627,171400,1329551470,7370,7370,7370,7370,0
|
|
20230627,171300,1329551470,7370,7370,7370,7370,0
|
|
20230627,171200,1329551470,7370,7370,7370,7370,0
|
|
20230627,171100,1329551470,7370,7370,7370,7370,0
|
|
20230627,171000,1329551470,7370,7370,7370,7370,0
|
|
20230627,170900,1329551470,7370,7370,7370,7370,0
|
|
20230627,170800,1329551470,7370,7370,7370,7370,0
|
|
20230627,170700,1329551470,7370,7370,7370,7370,0
|
|
20230627,170600,1329551470,7370,7370,7370,7370,0
|
|
20230627,170500,1329551470,7370,7370,7370,7370,0
|
|
20230627,170400,1329551470,7370,7370,7370,7370,0
|
|
20230627,170300,1329551470,7370,7370,7370,7370,0
|
|
20230627,170200,1329551470,7370,7370,7370,7370,0
|
|
20230627,170100,1329551470,7370,7370,7370,7370,0
|
|
20230627,170000,1329551470,7370,7370,7370,7370,0
|
|
20230627,165900,1329551470,7370,7370,7370,7370,0
|
|
20230627,165800,1329551470,7370,7370,7370,7370,0
|
|
20230627,165700,1329551470,7370,7370,7370,7370,0
|
|
20230627,165600,1329551470,7370,7370,7370,7370,0
|
|
20230627,165500,1329551470,7370,7370,7370,7370,0
|
|
20230627,165400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,165300,1329551470,7370,7370,7370,7370,0
|
|
20230627,165200,1329551470,7370,7370,7370,7370,0
|
|
20230627,165100,1329551470,7370,7370,7370,7370,0
|
|
20230627,165000,1329551470,7370,7370,7370,7370,0
|
|
20230627,164900,1329551470,7370,7370,7370,7370,0
|
|
20230627,164800,1329551470,7370,7370,7370,7370,0
|
|
20230627,164700,1329551470,7370,7370,7370,7370,0
|
|
20230627,164600,1329551470,7370,7370,7370,7370,0
|
|
20230627,164500,1329551470,7370,7370,7370,7370,0
|
|
20230627,164400,1329551470,7370,7370,7370,7370,0
|
|
20230627,164300,1329551470,7370,7370,7370,7370,0
|
|
20230627,164200,1329551470,7370,7370,7370,7370,0
|
|
20230627,164100,1329551470,7370,7370,7370,7370,0
|
|
20230627,164000,1329551470,7370,7370,7370,7370,0
|
|
20230627,163900,1329551470,7370,7370,7370,7370,0
|
|
20230627,163800,1329551470,7370,7370,7370,7370,0
|
|
20230627,163700,1329551470,7370,7370,7370,7370,0
|
|
20230627,163600,1329551470,7370,7370,7370,7370,0
|
|
20230627,163500,1329551470,7370,7370,7370,7370,0
|
|
20230627,163400,1329551470,7370,7370,7370,7370,0
|
|
20230627,163300,1329551470,7370,7370,7370,7370,0
|
|
20230627,163200,1329551470,7370,7370,7370,7370,0
|
|
20230627,163100,1329551470,7370,7370,7370,7370,0
|
|
20230627,163000,1329551470,7370,7370,7370,7370,0
|
|
20230627,162900,1329551470,7370,7370,7370,7370,0
|
|
20230627,162800,1329551470,7370,7370,7370,7370,0
|
|
20230627,162700,1329551470,7370,7370,7370,7370,0
|
|
20230627,162600,1329551470,7370,7370,7370,7370,0
|
|
20230627,162500,1329551470,7370,7370,7370,7370,0
|
|
20230627,162400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,162300,1329551470,7370,7370,7370,7370,0
|
|
20230627,162200,1329551470,7370,7370,7370,7370,0
|
|
20230627,162100,1329551470,7370,7370,7370,7370,0
|
|
20230627,162000,1329551470,7370,7370,7370,7370,0
|
|
20230627,161900,1329551470,7370,7370,7370,7370,0
|
|
20230627,161800,1329551470,7370,7370,7370,7370,0
|
|
20230627,161700,1329551470,7370,7370,7370,7370,0
|
|
20230627,161600,1329551470,7370,7370,7370,7370,0
|
|
20230627,161500,1329551470,7370,7370,7370,7370,0
|
|
20230627,161400,1329551470,7370,7370,7370,7370,0
|
|
20230627,161300,1329551470,7370,7370,7370,7370,0
|
|
20230627,161200,1329551470,7370,7370,7370,7370,0
|
|
20230627,161100,1329551470,7370,7370,7370,7370,0
|
|
20230627,161000,1329551470,7370,7370,7370,7370,0
|
|
20230627,160900,1329551470,7370,7370,7370,7370,0
|
|
20230627,160800,1329551470,7370,7370,7370,7370,0
|
|
20230627,160700,1329551470,7370,7370,7370,7370,0
|
|
20230627,160600,1329551470,7370,7370,7370,7370,0
|
|
20230627,160500,1329551470,7370,7370,7370,7370,0
|
|
20230627,160400,1329551470,7370,7370,7370,7370,0
|
|
20230627,160300,1329551470,7370,7370,7370,7370,0
|
|
20230627,160200,1329551470,7370,7370,7370,7370,0
|
|
20230627,160100,1329551470,7370,7370,7370,7370,0
|
|
20230627,160000,1329551470,7370,7370,7370,7370,0
|
|
20230627,155900,1329551470,7370,7370,7370,7370,0
|
|
20230627,155800,1329551470,7370,7370,7370,7370,0
|
|
20230627,155700,1329551470,7370,7370,7370,7370,0
|
|
20230627,155600,1329551470,7370,7370,7370,7370,0
|
|
20230627,155500,1329551470,7370,7370,7370,7370,0
|
|
20230627,155400,1329551470,7370,7370,7370,7370,2080
|
|
20230627,155300,1329551470,7370,7370,7370,7370,0
|
|
20230627,155200,1329551470,7370,7370,7370,7370,0
|
|
20230627,155100,1329551470,7370,7370,7370,7370,0
|
|
20230627,155000,1329551470,7370,7370,7370,7370,0
|
|
20230627,154900,1329551470,7370,7370,7370,7370,0
|
|
20230627,154800,1329551470,7370,7370,7370,7370,0
|
|
20230627,154700,1329551470,7370,7370,7370,7370,0
|
|
20230627,154600,1329551470,7370,7370,7370,7370,0
|
|
20230627,154500,1329551470,7370,7370,7370,7370,0
|
|
20230627,154400,1329551470,7370,7370,7370,7370,0
|
|
20230627,154300,1329551470,7370,7370,7370,7370,0
|
|
20230627,154200,1329551470,7370,7370,7370,7370,0
|
|
20230627,154100,1329551470,7370,7370,7370,7370,0
|
|
20230627,154000,1329551470,7370,7370,7370,7370,0
|
|
20230627,153900,1329551470,7370,7370,7370,7370,0
|
|
20230627,153800,1329551470,7370,7370,7370,7370,0
|
|
20230627,153700,1329551470,7370,7370,7370,7370,0
|
|
20230627,153600,1329551470,7370,7370,7370,7370,0
|
|
20230627,153500,1329551470,7370,7370,7370,7370,0
|
|
20230627,153400,1329551470,7370,7370,7370,7370,0
|
|
20230627,153300,1329551470,7370,7370,7370,7370,0
|
|
20230627,153200,1329551470,7370,7370,7370,7370,0
|
|
20230627,153100,1329551470,7370,7370,7370,7370,0
|
|
20230627,153000,1329551470,7370,7370,7370,7370,2080
|
|
20230627,152900,1314221870,7360,7360,7360,7360,0
|
|
20230627,152800,1314221870,7360,7360,7360,7360,0
|
|
20230627,152700,1314221870,7360,7360,7360,7360,0
|
|
20230627,152600,1314221870,7360,7360,7360,7360,0
|
|
20230627,152500,1314221870,7360,7360,7360,7360,0
|
|
20230627,152400,1314221870,7360,7360,7360,7360,0
|
|
20230627,152300,1314221870,7360,7360,7360,7360,0
|
|
20230627,152200,1314221870,7360,7360,7360,7360,0
|
|
20230627,152100,1314221870,7360,7360,7360,7360,0
|
|
20230627,152000,1314221870,7360,7360,7360,7360,0
|
|
20230627,151900,1314221870,7360,7360,7360,7350,221
|
|
20230627,151800,1312596900,7360,7360,7370,7340,633
|
|
20230627,151700,1307940140,7360,7340,7360,7340,44
|
|
20230627,151600,1307617120,7340,7340,7340,7340,50
|
|
20230627,151500,1307250120,7340,7340,7350,7340,77
|
|
20230627,151400,1306684920,7340,7350,7350,7340,834
|
|
20230627,151300,1300556410,7350,7350,7350,7350,441
|
|
20230627,151200,1297315060,7350,7350,7350,7350,50
|
|
20230627,151100,1296947560,7360,7360,7360,7360,1
|
|
20230627,151000,1296940200,7360,7350,7360,7350,59
|
|
20230627,150900,1296506540,7360,7360,7360,7360,0
|
|
20230627,150800,1296506540,7360,7350,7360,7350,100
|
|
20230627,150700,1295771530,7350,7360,7360,7350,2638
|
|
20230627,150600,1276370850,7360,7360,7360,7360,71
|
|
20230627,150500,1275848290,7350,7350,7350,7350,77
|
|
20230627,150400,1275282340,7350,7350,7350,7350,10
|
|
20230627,150300,1275208840,7350,7350,7350,7350,1
|
|
20230627,150200,1275201490,7350,7350,7350,7350,368
|
|
20230627,150100,1272496690,7360,7360,7360,7350,246
|
|
20230627,150000,1270686570,7360,7360,7360,7360,93
|
|
20230627,145900,1270002090,7360,7350,7360,7350,295
|
|
20230627,145800,1267830910,7360,7360,7360,7360,0
|
|
20230627,145700,1267830910,7360,7350,7360,7350,11
|
|
20230627,145600,1267750050,7370,7360,7370,7350,1409
|
|
20230627,145500,1257384270,7370,7370,7370,7370,6
|
|
20230627,145400,1257340050,7370,7370,7370,7370,1
|
|
20230627,145300,1257332680,7370,7370,7370,7360,855
|
|
20230627,145200,1251035370,7370,7370,7380,7370,59
|
|
20230627,145100,1250600530,7370,7350,7370,7350,176
|
|
20230627,145000,1249304680,7350,7370,7370,7350,119
|
|
20230627,144900,1248428290,7370,7370,7370,7370,2
|
|
20230627,144800,1248413550,7360,7350,7360,7350,784
|
|
20230627,144700,1242648100,7350,7350,7350,7350,140
|
|
20230627,144600,1241619100,7350,7350,7350,7340,80
|
|
20230627,144500,1241031310,7350,7350,7350,7330,534
|
|
20230627,144400,1237111690,7340,7350,7350,7340,6
|
|
20230627,144300,1237067640,7350,7350,7350,7350,38
|
|
20230627,144200,1236788340,7350,7350,7350,7350,0
|
|
20230627,144100,1236788340,7350,7350,7350,7350,5
|
|
20230627,144000,1236751590,7350,7350,7350,7350,0
|
|
20230627,143900,1236751590,7350,7350,7350,7350,1
|
|
20230627,143800,1236744240,7340,7340,7340,7340,20
|
|
20230627,143700,1236597440,7340,7340,7340,7340,0
|
|
20230627,143600,1236597440,7340,7340,7340,7320,610
|
|
20230627,143500,1232121240,7340,7340,7340,7340,0
|
|
20230627,143400,1232121240,7340,7340,7340,7340,0
|
|
20230627,143300,1232121240,7340,7350,7350,7340,501
|
|
20230627,143200,1228443890,7350,7350,7350,7350,0
|
|
20230627,143100,1228443890,7350,7350,7350,7350,0
|
|
20230627,143000,1228443890,7350,7350,7350,7350,0
|
|
20230627,142900,1228443890,7350,7350,7350,7350,1
|
|
20230627,142800,1228436540,7350,7350,7350,7350,1
|
|
20230627,142700,1228429190,7350,7350,7350,7350,5
|
|
20230627,142600,1228392440,7320,7330,7330,7310,2156
|
|
20230627,142500,1212612860,7330,7330,7330,7330,5
|
|
20230627,142400,1212576210,7330,7330,7330,7330,156
|
|
20230627,142300,1211432730,7350,7350,7350,7350,1
|
|
20230627,142200,1211425380,7320,7330,7330,7320,670
|
|
20230627,142100,1206516800,7330,7330,7330,7330,645
|
|
20230627,142000,1201788950,7340,7330,7340,7330,23
|
|
20230627,141900,1201620330,7330,7340,7340,7330,332
|
|
20230627,141800,1199183560,7340,7350,7350,7340,213
|
|
20230627,141700,1197620130,7350,7350,7350,7350,302
|
|
20230627,141600,1195400430,7350,7350,7350,7350,22
|
|
20230627,141500,1195238730,7350,7350,7350,7350,33
|
|
20230627,141400,1194996180,7360,7360,7360,7360,3
|
|
20230627,141300,1194974100,7350,7360,7360,7350,395
|
|
20230627,141200,1192067840,7350,7350,7350,7350,0
|
|
20230627,141100,1192067840,7350,7350,7350,7350,0
|
|
20230627,141000,1192067840,7350,7340,7350,7340,22
|
|
20230627,140900,1191906150,7340,7340,7340,7340,0
|
|
20230627,140800,1191906150,7340,7340,7340,7340,5
|
|
20230627,140700,1191869450,7340,7340,7340,7340,7
|
|
20230627,140600,1191818070,7340,7340,7340,7340,15
|
|
20230627,140500,1191707970,7340,7340,7340,7340,759
|
|
20230627,140400,1186136910,7350,7350,7350,7350,31
|
|
20230627,140300,1185909060,7350,7350,7350,7350,10
|
|
20230627,140200,1185835560,7350,7350,7350,7350,11
|
|
20230627,140100,1185754710,7360,7360,7360,7360,0
|
|
20230627,140000,1185754710,7360,7360,7360,7360,0
|
|
20230627,135900,1185754710,7360,7360,7360,7360,6
|
|
20230627,135800,1185710550,7350,7350,7350,7350,0
|
|
20230627,135700,1185710550,7350,7360,7360,7350,102
|
|
20230627,135600,1184960840,7350,7350,7350,7350,61
|
|
20230627,135500,1184512490,7350,7350,7350,7350,500
|
|
20230627,135400,1180837490,7350,7350,7350,7350,170
|
|
20230627,135300,1179587990,7350,7350,7350,7350,0
|
|
20230627,135200,1179587990,7350,7350,7350,7350,25
|
|
20230627,135100,1179404240,7350,7350,7350,7350,0
|
|
20230627,135000,1179404240,7350,7350,7350,7350,1
|
|
20230627,134900,1179396890,7350,7340,7350,7340,557
|
|
20230627,134800,1175303510,7350,7350,7350,7350,59
|
|
20230627,134700,1174869860,7350,7350,7350,7350,230
|
|
20230627,134600,1173179360,7350,7350,7350,7340,103
|
|
20230627,134500,1172423310,7350,7350,7350,7350,102
|
|
20230627,134400,1171673610,7350,7350,7350,7350,584
|
|
20230627,134300,1167381210,7350,7350,7350,7350,20
|
|
20230627,134200,1167234210,7350,7360,7360,7350,129
|
|
20230627,134100,1166284970,7350,7350,7350,7350,123
|
|
20230627,134000,1165380920,7340,7350,7350,7340,445
|
|
20230627,133900,1162114570,7350,7350,7350,7350,100
|
|
20230627,133800,1161379570,7350,7360,7360,7350,68
|
|
20230627,133700,1160879750,7360,7360,7360,7360,0
|
|
20230627,133600,1160879750,7360,7370,7370,7360,1351
|
|
20230627,133500,1150936380,7370,7370,7370,7370,0
|
|
20230627,133400,1150936380,7370,7370,7370,7370,2
|
|
20230627,133300,1150921640,7370,7370,7370,7370,5
|
|
20230627,133200,1150884790,7370,7370,7370,7370,0
|
|
20230627,133100,1150884790,7370,7370,7370,7370,1
|
|
20230627,133000,1150877420,7380,7380,7380,7380,0
|
|
20230627,132900,1150877420,7380,7380,7380,7380,0
|
|
20230627,132800,1150877420,7380,7380,7380,7380,0
|
|
20230627,132700,1150877420,7380,7390,7390,7380,17
|
|
20230627,132600,1150751900,7380,7390,7390,7380,588
|
|
20230627,132500,1146412160,7400,7380,7400,7380,249
|
|
20230627,132400,1144574520,7380,7380,7380,7380,0
|
|
20230627,132300,1144574520,7380,7380,7380,7380,1
|
|
20230627,132200,1144567140,7380,7380,7380,7380,2
|
|
20230627,132100,1144552380,7380,7380,7380,7380,0
|
|
20230627,132000,1144552380,7380,7380,7380,7380,1
|
|
20230627,131900,1144545000,7360,7360,7360,7360,97
|
|
20230627,131800,1143831080,7360,7370,7400,7360,5002
|
|
20230627,131700,1106874980,7360,7360,7360,7360,0
|
|
20230627,131600,1106874980,7360,7360,7360,7360,61
|
|
20230627,131500,1106426020,7360,7340,7360,7340,771
|
|
20230627,131400,1100764860,7340,7340,7340,7340,50
|
|
20230627,131300,1100397860,7340,7330,7340,7330,130
|
|
20230627,131200,1099444660,7330,7340,7340,7330,149
|
|
20230627,131100,1098351990,7340,7340,7340,7340,59
|
|
20230627,131000,1097918930,7340,7330,7340,7330,196
|
|
20230627,130900,1096482240,7340,7340,7340,7340,5
|
|
20230627,130800,1096445540,7330,7330,7330,7330,46
|
|
20230627,130700,1096108360,7330,7330,7330,7330,139
|
|
20230627,130600,1095089490,7330,7330,7330,7330,57
|
|
20230627,130500,1094671680,7330,7370,7370,7330,363
|
|
20230627,130400,1092008260,7360,7340,7360,7340,194
|
|
20230627,130300,1090583500,7340,7340,7340,7340,100
|
|
20230627,130200,1089849500,7350,7350,7350,7350,56
|
|
20230627,130100,1089437900,7360,7360,7360,7360,136
|
|
20230627,130000,1088436940,7370,7370,7370,7370,0
|
|
20230627,125900,1088436940,7370,7340,7370,7340,225
|
|
20230627,125800,1086785410,7350,7360,7360,7350,650
|
|
20230627,125700,1082007860,7370,7380,7380,7370,3
|
|
20230627,125600,1081985730,7380,7380,7380,7380,27
|
|
20230627,125500,1081786470,7380,7380,7380,7380,17
|
|
20230627,125400,1081661010,7380,7350,7380,7350,51
|
|
20230627,125300,1081285830,7350,7350,7350,7350,41
|
|
20230627,125200,1080984480,7350,7350,7350,7350,0
|
|
20230627,125100,1080984480,7350,7380,7380,7350,104
|
|
20230627,125000,1080219480,7380,7360,7380,7360,834
|
|
20230627,124900,1074080730,7360,7360,7370,7360,4
|
|
20230627,124800,1074051280,7360,7360,7360,7360,2
|
|
20230627,124700,1074036560,7360,7360,7360,7360,27
|
|
20230627,124600,1073837840,7360,7370,7370,7360,89
|
|
20230627,124500,1073182210,7370,7370,7370,7370,300
|
|
20230627,124400,1070971210,7370,7360,7370,7360,11
|
|
20230627,124300,1070890240,7360,7360,7360,7360,10
|
|
20230627,124200,1070816640,7360,7360,7360,7360,28
|
|
20230627,124100,1070610560,7370,7370,7370,7370,365
|
|
20230627,124000,1067920510,7370,7370,7370,7370,0
|
|
20230627,123900,1067920510,7370,7370,7370,7370,0
|
|
20230627,123800,1067920510,7370,7360,7370,7360,61
|
|
20230627,123700,1067471540,7350,7350,7350,7350,40
|
|
20230627,123600,1067177540,7350,7350,7350,7350,44
|
|
20230627,123500,1066854140,7360,7360,7360,7360,0
|
|
20230627,123400,1066854140,7360,7360,7360,7360,100
|
|
20230627,123300,1066118140,7360,7360,7360,7360,2
|
|
20230627,123200,1066103420,7360,7360,7360,7360,484
|
|
20230627,123100,1062541180,7360,7360,7360,7360,3
|
|
20230627,123000,1062519100,7360,7370,7370,7360,295
|
|
20230627,122900,1060347700,7370,7370,7370,7370,50
|
|
20230627,122800,1059979200,7370,7370,7370,7370,6
|
|
20230627,122700,1059934980,7370,7370,7370,7370,1
|
|
20230627,122600,1059927610,7370,7370,7370,7370,711
|
|
20230627,122500,1054687540,7370,7370,7370,7370,0
|
|
20230627,122400,1054687540,7370,7370,7370,7370,0
|
|
20230627,122300,1054687540,7370,7380,7380,7370,102
|
|
20230627,122200,1053935790,7380,7380,7380,7380,300
|
|
20230627,122100,1051721790,7380,7370,7380,7370,815
|
|
20230627,122000,1045710410,7370,7370,7370,7370,30
|
|
20230627,121900,1045489310,7370,7380,7380,7370,9
|
|
20230627,121800,1045422960,7380,7380,7380,7380,2
|
|
20230627,121700,1045408200,7380,7380,7380,7380,0
|
|
20230627,121600,1045408200,7380,7390,7390,7380,32
|
|
20230627,121500,1045171980,7390,7380,7390,7380,42
|
|
20230627,121400,1044862010,7380,7380,7380,7380,50
|
|
20230627,121300,1044493010,7380,7380,7380,7380,449
|
|
20230627,121200,1041179390,7390,7380,7400,7380,5
|
|
20230627,121100,1041142420,7400,7410,7410,7400,1299
|
|
20230627,121000,1031529800,7400,7400,7400,7400,54
|
|
20230627,120900,1031130200,7400,7400,7400,7400,10
|
|
20230627,120800,1031056200,7400,7400,7400,7400,33
|
|
20230627,120700,1030812000,7410,7400,7410,7400,3
|
|
20230627,120600,1030789790,7380,7380,7380,7380,0
|
|
20230627,120500,1030789790,7380,7410,7420,7370,5089
|
|
20230627,120400,993205440,7420,7420,7420,7420,165
|
|
20230627,120300,991981140,7420,7410,7420,7400,3396
|
|
20230627,120200,966818390,7400,7400,7410,7400,5018
|
|
20230627,120100,929679250,7400,7390,7400,7390,2385
|
|
20230627,120000,912030380,7390,7390,7390,7390,100
|
|
20230627,115900,911291380,7390,7360,7390,7350,6011
|
|
20230627,115800,867100610,7390,7390,7390,7390,20
|
|
20230627,115700,866952810,7400,7390,7400,7370,14670
|
|
20230627,115600,758673040,7380,7380,7380,7380,1438
|
|
20230627,115500,748060600,7380,7370,7380,7370,234
|
|
20230627,115400,746335890,7380,7380,7380,7380,499
|
|
20230627,115300,742653270,7380,7390,7390,7380,270
|
|
20230627,115200,740658670,7400,7400,7400,7400,111
|
|
20230627,115100,739837270,7400,7400,7400,7400,1
|
|
20230627,115000,739829870,7390,7390,7390,7390,1547
|
|
20230627,114900,728397540,7380,7380,7380,7380,0
|
|
20230627,114800,728397540,7380,7380,7380,7380,0
|
|
20230627,114700,728397540,7380,7390,7390,7380,226
|
|
20230627,114600,726729650,7390,7380,7390,7380,22
|
|
20230627,114500,726567270,7380,7380,7380,7380,0
|
|
20230627,114400,726567270,7380,7380,7380,7380,201
|
|
20230627,114300,725083890,7380,7380,7380,7380,514
|
|
20230627,114200,721290570,7380,7380,7380,7380,6
|
|
20230627,114100,721246290,7380,7380,7390,7380,62
|
|
20230627,114000,720788420,7380,7380,7380,7380,83
|
|
20230627,113900,720175880,7380,7380,7380,7380,189
|
|
20230627,113800,718781060,7380,7380,7380,7380,0
|
|
20230627,113700,718781060,7380,7380,7380,7380,0
|
|
20230627,113600,718781060,7380,7380,7380,7370,262
|
|
20230627,113500,716848800,7370,7370,7370,7370,200
|
|
20230627,113400,715374800,7370,7380,7380,7370,1825
|
|
20230627,113300,701924530,7380,7380,7380,7380,5
|
|
20230627,113200,701887630,7380,7380,7380,7380,156
|
|
20230627,113100,700736350,7380,7370,7380,7370,308
|
|
20230627,113000,698463810,7370,7370,7380,7370,489
|
|
20230627,112900,694856690,7370,7370,7380,7370,316
|
|
20230627,112800,692527720,7370,7380,7380,7370,4244
|
|
20230627,112700,661243590,7380,7380,7380,7380,433
|
|
20230627,112600,658048050,7390,7390,7390,7390,66
|
|
20230627,112500,657560310,7390,7390,7400,7390,1253
|
|
20230627,112400,648300630,7380,7370,7380,7370,644
|
|
20230627,112300,643549640,7360,7360,7360,7360,100
|
|
20230627,112200,642813640,7370,7380,7380,7370,85
|
|
20230627,112100,642187120,7380,7380,7380,7380,0
|
|
20230627,112000,642187120,7380,7380,7380,7370,1380
|
|
20230627,111900,632003060,7380,7370,7380,7370,2092
|
|
20230627,111800,616565130,7380,7370,7380,7370,2241
|
|
20230627,111700,600038850,7360,7360,7370,7360,17
|
|
20230627,111600,599913630,7360,7370,7370,7360,166
|
|
20230627,111500,598690660,7370,7370,7370,7370,121
|
|
20230627,111400,597798890,7360,7350,7380,7350,1614
|
|
20230627,111300,585911950,7340,7340,7340,7340,120
|
|
20230627,111200,585031150,7350,7350,7350,7350,0
|
|
20230627,111100,585031150,7350,7350,7350,7350,510
|
|
20230627,111000,581282650,7350,7350,7350,7350,1
|
|
20230627,110900,581275300,7340,7340,7340,7340,31
|
|
20230627,110800,581047760,7350,7350,7350,7350,5
|
|
20230627,110700,581011010,7350,7350,7350,7350,1
|
|
20230627,110600,581003660,7340,7340,7340,7340,0
|
|
20230627,110500,581003660,7340,7340,7340,7340,10
|
|
20230627,110400,580930260,7340,7340,7340,7340,1
|
|
20230627,110300,580922920,7340,7340,7340,7340,13
|
|
20230627,110200,580827500,7340,7340,7340,7340,1
|
|
20230627,110100,580820160,7340,7340,7340,7340,50
|
|
20230627,110000,580453160,7340,7340,7340,7340,1
|
|
20230627,105900,580445820,7330,7360,7360,7330,21
|
|
20230627,105800,580291290,7360,7340,7360,7340,1973
|
|
20230627,105700,565788710,7340,7350,7350,7340,475
|
|
20230627,105600,562297480,7340,7340,7340,7340,2248
|
|
20230627,105500,545797160,7340,7340,7340,7340,298
|
|
20230627,105400,543609840,7340,7340,7340,7340,6
|
|
20230627,105300,543565800,7330,7330,7330,7330,202
|
|
20230627,105200,542085140,7330,7330,7330,7330,0
|
|
20230627,105100,542085140,7330,7330,7330,7330,100
|
|
20230627,105000,541352140,7330,7330,7330,7330,200
|
|
20230627,104900,539886140,7320,7310,7320,7310,36
|
|
20230627,104800,539622970,7310,7300,7310,7300,736
|
|
20230627,104700,534250070,7300,7300,7300,7300,1
|
|
20230627,104600,534242770,7290,7300,7300,7290,50
|
|
20230627,104500,533878070,7300,7300,7300,7300,0
|
|
20230627,104400,533878070,7300,7300,7300,7300,21
|
|
20230627,104300,533724770,7300,7300,7300,7300,9
|
|
20230627,104200,533659070,7290,7290,7290,7290,104
|
|
20230627,104100,532900910,7290,7290,7290,7290,0
|
|
20230627,104000,532900910,7290,7290,7290,7290,340
|
|
20230627,103900,530422310,7290,7290,7290,7290,0
|
|
20230627,103800,530422310,7290,7290,7300,7280,736
|
|
20230627,103700,525060700,7290,7300,7300,7290,1060
|
|
20230627,103600,517333290,7300,7300,7300,7300,0
|
|
20230627,103500,517333290,7300,7300,7300,7300,301
|
|
20230627,103400,515135990,7300,7310,7310,7300,364
|
|
20230627,103300,512478780,7310,7300,7310,7300,120
|
|
20230627,103200,511602770,7300,7300,7300,7300,0
|
|
20230627,103100,511602770,7300,7300,7300,7300,371
|
|
20230627,103000,508894470,7300,7310,7310,7300,274
|
|
20230627,102900,506891540,7310,7310,7310,7310,36
|
|
20230627,102800,506628380,7320,7310,7320,7310,49
|
|
20230627,102700,506269840,7320,7320,7320,7320,1485
|
|
20230627,102600,495399640,7320,7320,7320,7320,0
|
|
20230627,102500,495399640,7320,7320,7320,7320,0
|
|
20230627,102400,495399640,7320,7320,7320,7320,104
|
|
20230627,102300,494638360,7330,7350,7350,7330,912
|
|
20230627,102200,487948890,7350,7350,7350,7350,507
|
|
20230627,102100,484222440,7340,7350,7350,7340,303
|
|
20230627,102000,481998400,7340,7340,7340,7340,704
|
|
20230627,101900,476831040,7330,7340,7340,7330,1257
|
|
20230627,101800,467615230,7350,7350,7350,7350,0
|
|
20230627,101700,467615230,7350,7350,7350,7350,11
|
|
20230627,101600,467534380,7350,7340,7350,7340,869
|
|
20230627,101500,461151000,7350,7350,7350,7350,2208
|
|
20230627,101400,444922200,7350,7350,7350,7350,66
|
|
20230627,101300,444437100,7350,7350,7350,7350,1000
|
|
20230627,101200,437087100,7350,7350,7350,7350,51
|
|
20230627,101100,436712250,7350,7350,7350,7350,5
|
|
20230627,101000,436675500,7340,7340,7350,7340,1612
|
|
20230627,100900,424831600,7350,7350,7350,7340,96
|
|
20230627,100800,424126530,7330,7330,7350,7330,722
|
|
20230627,100700,418831550,7350,7350,7350,7350,1
|
|
20230627,100600,418824200,7350,7350,7350,7350,0
|
|
20230627,100500,418824200,7350,7350,7350,7350,2
|
|
20230627,100400,418809500,7340,7340,7340,7340,84
|
|
20230627,100300,418192940,7350,7350,7350,7350,0
|
|
20230627,100200,418192940,7350,7340,7350,7320,670
|
|
20230627,100100,413272340,7330,7330,7330,7330,1
|
|
20230627,100000,413265010,7330,7330,7330,7330,0
|
|
20230627,095900,413265010,7330,7330,7330,7330,0
|
|
20230627,095800,413265010,7330,7320,7330,7320,163
|
|
20230627,095700,412071800,7350,7350,7350,7350,2
|
|
20230627,095600,412057100,7330,7330,7330,7310,1800
|
|
20230627,095500,398880070,7330,7350,7350,7330,233
|
|
20230627,095400,397170280,7340,7340,7340,7340,277
|
|
20230627,095300,395137100,7350,7330,7350,7330,2575
|
|
20230627,095200,376250710,7330,7320,7330,7320,2110
|
|
20230627,095100,360789410,7330,7330,7330,7330,1
|
|
20230627,095000,360782080,7330,7320,7330,7310,1602
|
|
20230627,094900,349070750,7320,7320,7320,7320,129
|
|
20230627,094800,348126470,7320,7330,7340,7320,614
|
|
20230627,094700,343626010,7330,7330,7330,7330,100
|
|
20230627,094600,342893010,7330,7330,7340,7330,701
|
|
20230627,094500,337754670,7340,7330,7340,7330,130
|
|
20230627,094400,336801670,7340,7340,7340,7340,966
|
|
20230627,094300,329711230,7340,7320,7340,7320,513
|
|
20230627,094200,325949730,7320,7330,7330,7320,52
|
|
20230627,094100,325569070,7330,7320,7330,7310,1095
|
|
20230627,094000,317562990,7330,7330,7330,7330,119
|
|
20230627,093900,316690720,7330,7330,7330,7330,19
|
|
20230627,093800,316551450,7330,7330,7330,7330,1202
|
|
20230627,093700,307740790,7330,7330,7350,7310,265
|
|
20230627,093600,305795780,7330,7330,7330,7330,119
|
|
20230627,093500,304923510,7330,7320,7330,7320,2085
|
|
20230627,093400,289661260,7320,7310,7320,7310,341
|
|
20230627,093300,287166150,7320,7290,7320,7270,1180
|
|
20230627,093200,278547310,7270,7270,7300,7270,3153
|
|
20230627,093100,255563870,7260,7260,7260,7250,52
|
|
20230627,093000,255186500,7260,7250,7260,7250,6
|
|
20230627,092900,255142990,7260,7270,7270,7260,200
|
|
20230627,092800,253689490,7280,7280,7280,7280,4
|
|
20230627,092700,253660370,7290,7290,7290,7290,10
|
|
20230627,092600,253587470,7280,7280,7280,7280,200
|
|
20230627,092500,252131470,7270,7250,7270,7250,771
|
|
20230627,092400,246541320,7260,7260,7260,7260,1
|
|
20230627,092300,246534060,7250,7220,7250,7220,5
|
|
20230627,092200,246497930,7220,7220,7240,7220,1054
|
|
20230627,092100,238876050,7220,7240,7240,7220,269
|
|
20230627,092000,236928750,7240,7240,7240,7220,384
|
|
20230627,091900,234152730,7220,7220,7220,7220,1
|
|
20230627,091800,234145510,7220,7230,7230,7220,683
|
|
20230627,091700,229214240,7230,7250,7250,7230,1555
|
|
20230627,091600,217969590,7270,7270,7270,7230,1034
|
|
20230627,091500,210477520,7270,7270,7270,7270,6
|
|
20230627,091400,210433900,7270,7270,7270,7270,106
|
|
20230627,091300,209663280,7270,7280,7280,7270,850
|
|
20230627,091200,203480280,7270,7230,7270,7230,370
|
|
20230627,091100,200793180,7230,7230,7230,7230,10
|
|
20230627,091000,200720880,7250,7240,7250,7240,1832
|
|
20230627,090900,187448770,7210,7240,7240,7170,9631
|
|
20230627,090800,118075110,7260,7270,7290,7250,5442
|
|
20230627,090700,78589720,7290,7260,7300,7260,2189
|
|
20230627,090600,62652990,7260,7270,7270,7260,65
|
|
20230627,090500,62180710,7250,7300,7300,7250,108
|
|
20230627,090400,61395660,7300,7300,7310,7300,544
|
|
20230627,090300,57421580,7270,7280,7280,7250,4787
|
|
20230627,090200,22663080,7310,7300,7310,7270,1480
|
|
20230627,090100,11859880,7270,7270,7270,7270,352
|
|
20230627,090000,9300840,7270,7270,7310,7270,780
|