598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,185400,4173781950,7530,7530,7530,7530,0
|
|
20230628,185300,4173781950,7530,7530,7530,7530,0
|
|
20230628,185200,4173781950,7530,7530,7530,7530,0
|
|
20230628,185100,4173781950,7530,7530,7530,7530,0
|
|
20230628,185000,4173781950,7530,7530,7530,7530,0
|
|
20230628,184900,4173781950,7530,7530,7530,7530,0
|
|
20230628,184800,4173781950,7530,7530,7530,7530,0
|
|
20230628,184700,4173781950,7530,7530,7530,7530,0
|
|
20230628,184600,4173781950,7530,7530,7530,7530,0
|
|
20230628,184500,4173781950,7530,7530,7530,7530,0
|
|
20230628,184400,4173781950,7530,7530,7530,7530,0
|
|
20230628,184300,4173781950,7530,7530,7530,7530,0
|
|
20230628,184200,4173781950,7530,7530,7530,7530,0
|
|
20230628,184100,4173781950,7530,7530,7530,7530,0
|
|
20230628,184000,4173781950,7530,7530,7530,7530,0
|
|
20230628,183900,4173781950,7530,7530,7530,7530,0
|
|
20230628,183800,4173781950,7530,7530,7530,7530,0
|
|
20230628,183700,4173781950,7530,7530,7530,7530,0
|
|
20230628,183600,4173781950,7530,7530,7530,7530,0
|
|
20230628,183500,4173781950,7530,7530,7530,7530,0
|
|
20230628,183400,4173781950,7530,7530,7530,7530,0
|
|
20230628,183300,4173781950,7530,7530,7530,7530,0
|
|
20230628,183200,4173781950,7530,7530,7530,7530,0
|
|
20230628,183100,4173781950,7530,7530,7530,7530,0
|
|
20230628,183000,4173781950,7530,7530,7530,7530,0
|
|
20230628,182900,4173781950,7530,7530,7530,7530,0
|
|
20230628,182800,4173781950,7530,7530,7530,7530,0
|
|
20230628,182700,4173781950,7530,7530,7530,7530,0
|
|
20230628,182600,4173781950,7530,7530,7530,7530,0
|
|
20230628,182500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,182400,4173781950,7530,7530,7530,7530,0
|
|
20230628,182300,4173781950,7530,7530,7530,7530,0
|
|
20230628,182200,4173781950,7530,7530,7530,7530,0
|
|
20230628,182100,4173781950,7530,7530,7530,7530,0
|
|
20230628,182000,4173781950,7530,7530,7530,7530,0
|
|
20230628,181900,4173781950,7530,7530,7530,7530,0
|
|
20230628,181800,4173781950,7530,7530,7530,7530,0
|
|
20230628,181700,4173781950,7530,7530,7530,7530,0
|
|
20230628,181600,4173781950,7530,7530,7530,7530,0
|
|
20230628,181500,4173781950,7530,7530,7530,7530,0
|
|
20230628,181400,4173781950,7530,7530,7530,7530,0
|
|
20230628,181300,4173781950,7530,7530,7530,7530,0
|
|
20230628,181200,4173781950,7530,7530,7530,7530,0
|
|
20230628,181100,4173781950,7530,7530,7530,7530,0
|
|
20230628,181000,4173781950,7530,7530,7530,7530,0
|
|
20230628,180900,4173781950,7530,7530,7530,7530,0
|
|
20230628,180800,4173781950,7530,7530,7530,7530,0
|
|
20230628,180700,4173781950,7530,7530,7530,7530,0
|
|
20230628,180600,4173781950,7530,7530,7530,7530,0
|
|
20230628,180500,4173781950,7530,7530,7530,7530,0
|
|
20230628,180400,4173781950,7530,7530,7530,7530,0
|
|
20230628,180300,4173781950,7530,7530,7530,7530,0
|
|
20230628,180200,4173781950,7530,7530,7530,7530,0
|
|
20230628,180100,4173781950,7530,7530,7530,7530,0
|
|
20230628,180000,4173781950,7530,7530,7530,7530,0
|
|
20230628,175900,4173781950,7530,7530,7530,7530,0
|
|
20230628,175800,4173781950,7530,7530,7530,7530,0
|
|
20230628,175700,4173781950,7530,7530,7530,7530,0
|
|
20230628,175600,4173781950,7530,7530,7530,7530,0
|
|
20230628,175500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,175400,4173781950,7530,7530,7530,7530,0
|
|
20230628,175300,4173781950,7530,7530,7530,7530,0
|
|
20230628,175200,4173781950,7530,7530,7530,7530,0
|
|
20230628,175100,4173781950,7530,7530,7530,7530,0
|
|
20230628,175000,4173781950,7530,7530,7530,7530,0
|
|
20230628,174900,4173781950,7530,7530,7530,7530,0
|
|
20230628,174800,4173781950,7530,7530,7530,7530,0
|
|
20230628,174700,4173781950,7530,7530,7530,7530,0
|
|
20230628,174600,4173781950,7530,7530,7530,7530,0
|
|
20230628,174500,4173781950,7530,7530,7530,7530,0
|
|
20230628,174400,4173781950,7530,7530,7530,7530,0
|
|
20230628,174300,4173781950,7530,7530,7530,7530,0
|
|
20230628,174200,4173781950,7530,7530,7530,7530,0
|
|
20230628,174100,4173781950,7530,7530,7530,7530,0
|
|
20230628,174000,4173781950,7530,7530,7530,7530,0
|
|
20230628,173900,4173781950,7530,7530,7530,7530,0
|
|
20230628,173800,4173781950,7530,7530,7530,7530,0
|
|
20230628,173700,4173781950,7530,7530,7530,7530,0
|
|
20230628,173600,4173781950,7530,7530,7530,7530,0
|
|
20230628,173500,4173781950,7530,7530,7530,7530,0
|
|
20230628,173400,4173781950,7530,7530,7530,7530,0
|
|
20230628,173300,4173781950,7530,7530,7530,7530,0
|
|
20230628,173200,4173781950,7530,7530,7530,7530,0
|
|
20230628,173100,4173781950,7530,7530,7530,7530,0
|
|
20230628,173000,4173781950,7530,7530,7530,7530,0
|
|
20230628,172900,4173781950,7530,7530,7530,7530,0
|
|
20230628,172800,4173781950,7530,7530,7530,7530,0
|
|
20230628,172700,4173781950,7530,7530,7530,7530,0
|
|
20230628,172600,4173781950,7530,7530,7530,7530,0
|
|
20230628,172500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,172400,4173781950,7530,7530,7530,7530,0
|
|
20230628,172300,4173781950,7530,7530,7530,7530,0
|
|
20230628,172200,4173781950,7530,7530,7530,7530,0
|
|
20230628,172100,4173781950,7530,7530,7530,7530,0
|
|
20230628,172000,4173781950,7530,7530,7530,7530,0
|
|
20230628,171900,4173781950,7530,7530,7530,7530,0
|
|
20230628,171800,4173781950,7530,7530,7530,7530,0
|
|
20230628,171700,4173781950,7530,7530,7530,7530,0
|
|
20230628,171600,4173781950,7530,7530,7530,7530,0
|
|
20230628,171500,4173781950,7530,7530,7530,7530,0
|
|
20230628,171400,4173781950,7530,7530,7530,7530,0
|
|
20230628,171300,4173781950,7530,7530,7530,7530,0
|
|
20230628,171200,4173781950,7530,7530,7530,7530,0
|
|
20230628,171100,4173781950,7530,7530,7530,7530,0
|
|
20230628,171000,4173781950,7530,7530,7530,7530,0
|
|
20230628,170900,4173781950,7530,7530,7530,7530,0
|
|
20230628,170800,4173781950,7530,7530,7530,7530,0
|
|
20230628,170700,4173781950,7530,7530,7530,7530,0
|
|
20230628,170600,4173781950,7530,7530,7530,7530,0
|
|
20230628,170500,4173781950,7530,7530,7530,7530,0
|
|
20230628,170400,4173781950,7530,7530,7530,7530,0
|
|
20230628,170300,4173781950,7530,7530,7530,7530,0
|
|
20230628,170200,4173781950,7530,7530,7530,7530,0
|
|
20230628,170100,4173781950,7530,7530,7530,7530,0
|
|
20230628,170000,4173781950,7530,7530,7530,7530,0
|
|
20230628,165900,4173781950,7530,7530,7530,7530,0
|
|
20230628,165800,4173781950,7530,7530,7530,7530,0
|
|
20230628,165700,4173781950,7530,7530,7530,7530,0
|
|
20230628,165600,4173781950,7530,7530,7530,7530,0
|
|
20230628,165500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,165400,4173781950,7530,7530,7530,7530,0
|
|
20230628,165300,4173781950,7530,7530,7530,7530,0
|
|
20230628,165200,4173781950,7530,7530,7530,7530,0
|
|
20230628,165100,4173781950,7530,7530,7530,7530,0
|
|
20230628,165000,4173781950,7530,7530,7530,7530,0
|
|
20230628,164900,4173781950,7530,7530,7530,7530,0
|
|
20230628,164800,4173781950,7530,7530,7530,7530,0
|
|
20230628,164700,4173781950,7530,7530,7530,7530,0
|
|
20230628,164600,4173781950,7530,7530,7530,7530,0
|
|
20230628,164500,4173781950,7530,7530,7530,7530,0
|
|
20230628,164400,4173781950,7530,7530,7530,7530,0
|
|
20230628,164300,4173781950,7530,7530,7530,7530,0
|
|
20230628,164200,4173781950,7530,7530,7530,7530,0
|
|
20230628,164100,4173781950,7530,7530,7530,7530,0
|
|
20230628,164000,4173781950,7530,7530,7530,7530,0
|
|
20230628,163900,4173781950,7530,7530,7530,7530,0
|
|
20230628,163800,4173781950,7530,7530,7530,7530,0
|
|
20230628,163700,4173781950,7530,7530,7530,7530,0
|
|
20230628,163600,4173781950,7530,7530,7530,7530,0
|
|
20230628,163500,4173781950,7530,7530,7530,7530,0
|
|
20230628,163400,4173781950,7530,7530,7530,7530,0
|
|
20230628,163300,4173781950,7530,7530,7530,7530,0
|
|
20230628,163200,4173781950,7530,7530,7530,7530,0
|
|
20230628,163100,4173781950,7530,7530,7530,7530,0
|
|
20230628,163000,4173781950,7530,7530,7530,7530,0
|
|
20230628,162900,4173781950,7530,7530,7530,7530,0
|
|
20230628,162800,4173781950,7530,7530,7530,7530,0
|
|
20230628,162700,4173781950,7530,7530,7530,7530,0
|
|
20230628,162600,4173781950,7530,7530,7530,7530,0
|
|
20230628,162500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,162400,4173781950,7530,7530,7530,7530,0
|
|
20230628,162300,4173781950,7530,7530,7530,7530,0
|
|
20230628,162200,4173781950,7530,7530,7530,7530,0
|
|
20230628,162100,4173781950,7530,7530,7530,7530,0
|
|
20230628,162000,4173781950,7530,7530,7530,7530,0
|
|
20230628,161900,4173781950,7530,7530,7530,7530,0
|
|
20230628,161800,4173781950,7530,7530,7530,7530,0
|
|
20230628,161700,4173781950,7530,7530,7530,7530,0
|
|
20230628,161600,4173781950,7530,7530,7530,7530,0
|
|
20230628,161500,4173781950,7530,7530,7530,7530,0
|
|
20230628,161400,4173781950,7530,7530,7530,7530,0
|
|
20230628,161300,4173781950,7530,7530,7530,7530,0
|
|
20230628,161200,4173781950,7530,7530,7530,7530,0
|
|
20230628,161100,4173781950,7530,7530,7530,7530,0
|
|
20230628,161000,4173781950,7530,7530,7530,7530,0
|
|
20230628,160900,4173781950,7530,7530,7530,7530,0
|
|
20230628,160800,4173781950,7530,7530,7530,7530,0
|
|
20230628,160700,4173781950,7530,7530,7530,7530,0
|
|
20230628,160600,4173781950,7530,7530,7530,7530,0
|
|
20230628,160500,4173781950,7530,7530,7530,7530,0
|
|
20230628,160400,4173781950,7530,7530,7530,7530,0
|
|
20230628,160300,4173781950,7530,7530,7530,7530,0
|
|
20230628,160200,4173781950,7530,7530,7530,7530,0
|
|
20230628,160100,4173781950,7530,7530,7530,7530,0
|
|
20230628,160000,4173781950,7530,7530,7530,7530,0
|
|
20230628,155900,4173781950,7530,7530,7530,7530,0
|
|
20230628,155800,4173781950,7530,7530,7530,7530,0
|
|
20230628,155700,4173781950,7530,7530,7530,7530,0
|
|
20230628,155600,4173781950,7530,7530,7530,7530,0
|
|
20230628,155500,4173781950,7530,7530,7530,7530,3909
|
|
20230628,155400,4173781950,7530,7530,7530,7530,0
|
|
20230628,155300,4173781950,7530,7530,7530,7530,0
|
|
20230628,155200,4173781950,7530,7530,7530,7530,0
|
|
20230628,155100,4173781950,7530,7530,7530,7530,0
|
|
20230628,155000,4173781950,7530,7530,7530,7530,0
|
|
20230628,154900,4173781950,7530,7530,7530,7530,0
|
|
20230628,154800,4173781950,7530,7530,7530,7530,0
|
|
20230628,154700,4173781950,7530,7530,7530,7530,0
|
|
20230628,154600,4173781950,7530,7530,7530,7530,0
|
|
20230628,154500,4173781950,7530,7530,7530,7530,0
|
|
20230628,154400,4173781950,7530,7530,7530,7530,0
|
|
20230628,154300,4173781950,7530,7530,7530,7530,0
|
|
20230628,154200,4173781950,7530,7530,7530,7530,0
|
|
20230628,154100,4173781950,7530,7530,7530,7530,0
|
|
20230628,154000,4173781950,7530,7530,7530,7530,0
|
|
20230628,153900,4173781950,7530,7530,7530,7530,0
|
|
20230628,153800,4173781950,7530,7530,7530,7530,0
|
|
20230628,153700,4173781950,7530,7530,7530,7530,0
|
|
20230628,153600,4173781950,7530,7530,7530,7530,0
|
|
20230628,153500,4173781950,7530,7530,7530,7530,0
|
|
20230628,153400,4173781950,7530,7530,7530,7530,0
|
|
20230628,153300,4173781950,7530,7530,7530,7530,0
|
|
20230628,153200,4173781950,7530,7530,7530,7530,0
|
|
20230628,153100,4173781950,7530,7530,7530,7530,0
|
|
20230628,153000,4173781950,7530,7530,7530,7530,3909
|
|
20230628,152900,4144347180,7510,7510,7510,7510,0
|
|
20230628,152800,4144347180,7510,7510,7510,7510,0
|
|
20230628,152700,4144347180,7510,7510,7510,7510,0
|
|
20230628,152600,4144347180,7510,7510,7510,7510,0
|
|
20230628,152500,4144347180,7510,7510,7510,7510,0
|
|
20230628,152400,4144347180,7510,7510,7510,7510,0
|
|
20230628,152300,4144347180,7510,7510,7510,7510,0
|
|
20230628,152200,4144347180,7510,7510,7510,7510,0
|
|
20230628,152100,4144347180,7510,7510,7510,7510,0
|
|
20230628,152000,4144347180,7510,7510,7510,7510,0
|
|
20230628,151900,4144347180,7510,7500,7510,7470,1972
|
|
20230628,151800,4129581200,7500,7500,7510,7500,918
|
|
20230628,151700,4122688500,7510,7510,7510,7510,5
|
|
20230628,151600,4122650950,7520,7480,7530,7480,33
|
|
20230628,151500,4122402920,7480,7520,7530,7480,1522
|
|
20230628,151400,4111007850,7490,7480,7490,7480,9
|
|
20230628,151300,4110940520,7490,7490,7490,7480,1567
|
|
20230628,151200,4099215830,7490,7510,7510,7490,1033
|
|
20230628,151100,4091460640,7510,7540,7540,7510,1198
|
|
20230628,151000,4082444490,7540,7540,7540,7520,178
|
|
20230628,150900,4081102510,7520,7540,7550,7520,611
|
|
20230628,150800,4076502150,7540,7510,7540,7510,332
|
|
20230628,150700,4074000370,7510,7510,7510,7510,171
|
|
20230628,150600,4072716160,7510,7510,7510,7510,75
|
|
20230628,150500,4072152910,7540,7500,7540,7500,201
|
|
20230628,150400,4070639380,7500,7510,7510,7490,6157
|
|
20230628,150300,4024450220,7530,7520,7530,7520,1254
|
|
20230628,150200,4015016480,7530,7530,7530,7520,90
|
|
20230628,150100,4014339530,7540,7540,7540,7540,318
|
|
20230628,150000,4011941810,7520,7550,7550,7520,369
|
|
20230628,145900,4009161670,7550,7550,7550,7550,329
|
|
20230628,145800,4006677720,7530,7550,7550,7530,493
|
|
20230628,145700,4002955590,7550,7550,7560,7540,602
|
|
20230628,145600,3998412850,7550,7540,7550,7540,261
|
|
20230628,145500,3996444690,7540,7550,7550,7540,420
|
|
20230628,145400,3993274460,7550,7550,7550,7540,412
|
|
20230628,145300,3990164720,7550,7550,7550,7540,1307
|
|
20230628,145200,3980307370,7540,7580,7580,7540,454
|
|
20230628,145100,3976870860,7580,7560,7580,7560,1950
|
|
20230628,145000,3962112420,7570,7570,7570,7560,271
|
|
20230628,144900,3960062700,7570,7570,7570,7560,1859
|
|
20230628,144800,3946002130,7570,7560,7570,7560,151
|
|
20230628,144700,3944859210,7570,7590,7590,7570,619
|
|
20230628,144600,3940164340,7590,7570,7590,7560,2513
|
|
20230628,144500,3921120700,7560,7570,7570,7560,431
|
|
20230628,144400,3917858040,7570,7560,7570,7560,625
|
|
20230628,144300,3913127190,7560,7560,7560,7560,767
|
|
20230628,144200,3907328670,7560,7560,7560,7560,312
|
|
20230628,144100,3904969950,7560,7550,7560,7550,828
|
|
20230628,144000,3898712510,7550,7550,7550,7550,138
|
|
20230628,143900,3897670610,7550,7560,7560,7540,106
|
|
20230628,143800,3896870630,7540,7550,7550,7540,344
|
|
20230628,143700,3894273730,7550,7560,7560,7550,667
|
|
20230628,143600,3889231780,7560,7550,7560,7550,605
|
|
20230628,143500,3884663680,7550,7570,7570,7550,519
|
|
20230628,143400,3880739670,7560,7570,7570,7560,1156
|
|
20230628,143300,3871996720,7570,7570,7570,7570,876
|
|
20230628,143200,3865365400,7570,7570,7570,7560,1491
|
|
20230628,143100,3854078580,7560,7560,7560,7550,645
|
|
20230628,143000,3849202390,7560,7560,7560,7560,474
|
|
20230628,142900,3845618950,7560,7540,7560,7540,3115
|
|
20230628,142800,3822098110,7540,7540,7540,7540,493
|
|
20230628,142700,3818380890,7540,7520,7550,7520,369
|
|
20230628,142600,3815595260,7510,7510,7550,7510,648
|
|
20230628,142500,3810710870,7540,7540,7540,7500,380
|
|
20230628,142400,3807849400,7500,7530,7540,7500,4041
|
|
20230628,142300,3777489850,7530,7540,7540,7530,1649
|
|
20230628,142200,3765068930,7550,7550,7550,7540,709
|
|
20230628,142100,3759715990,7550,7540,7550,7540,156
|
|
20230628,142000,3758539650,7550,7560,7560,7550,633
|
|
20230628,141900,3753757370,7550,7560,7560,7540,719
|
|
20230628,141800,3748330840,7560,7550,7560,7550,579
|
|
20230628,141700,3743958750,7560,7560,7570,7550,544
|
|
20230628,141600,3739845800,7560,7580,7580,7560,1933
|
|
20230628,141500,3725212710,7570,7570,7570,7570,575
|
|
20230628,141400,3720859960,7560,7560,7560,7550,1649
|
|
20230628,141300,3708401520,7550,7560,7560,7550,853
|
|
20230628,141200,3701961240,7570,7570,7570,7570,1608
|
|
20230628,141100,3689788680,7570,7560,7570,7560,779
|
|
20230628,141000,3683896750,7560,7570,7570,7560,631
|
|
20230628,140900,3679126010,7560,7570,7570,7560,1266
|
|
20230628,140800,3669547670,7570,7590,7590,7570,528
|
|
20230628,140700,3665545770,7590,7590,7600,7590,851
|
|
20230628,140600,3659083700,7600,7600,7600,7600,515
|
|
20230628,140500,3655169700,7600,7600,7600,7600,664
|
|
20230628,140400,3650123300,7600,7600,7600,7600,317
|
|
20230628,140300,3647714100,7590,7600,7600,7590,284
|
|
20230628,140200,3645556080,7600,7590,7600,7590,503
|
|
20230628,140100,3641735220,7590,7590,7590,7580,918
|
|
20230628,140000,3634767700,7580,7590,7590,7580,1227
|
|
20230628,135900,3625463030,7580,7600,7610,7580,4525
|
|
20230628,135800,3591102130,7600,7600,7600,7600,555
|
|
20230628,135700,3586884130,7610,7600,7610,7600,80
|
|
20230628,135600,3586275590,7610,7600,7610,7600,470
|
|
20230628,135500,3582703150,7600,7580,7600,7580,8362
|
|
20230628,135400,3519189630,7580,7590,7590,7570,798
|
|
20230628,135300,3513139350,7590,7600,7610,7590,6748
|
|
20230628,135200,3461859980,7610,7600,7610,7600,7513
|
|
20230628,135100,3404756180,7600,7600,7600,7600,712
|
|
20230628,135000,3399344980,7600,7600,7600,7600,545
|
|
20230628,134900,3395202980,7600,7590,7600,7590,1358
|
|
20230628,134800,3384885420,7590,7590,7590,7590,1297
|
|
20230628,134700,3375041190,7580,7580,7590,7580,537
|
|
20230628,134600,3370967720,7590,7580,7590,7580,1012
|
|
20230628,134500,3363296540,7580,7580,7580,7580,437
|
|
20230628,134400,3359984080,7580,7580,7580,7580,277
|
|
20230628,134300,3357884420,7560,7560,7560,7560,10
|
|
20230628,134200,3357808820,7560,7590,7590,7560,1925
|
|
20230628,134100,3343234140,7590,7600,7600,7580,806
|
|
20230628,134000,3337112630,7600,7590,7600,7580,6872
|
|
20230628,133900,3284943970,7580,7580,7590,7580,2888
|
|
20230628,133800,3263052530,7580,7580,7580,7580,19
|
|
20230628,133700,3262908510,7570,7570,7580,7570,6851
|
|
20230628,133600,3211034760,7570,7580,7580,7570,2981
|
|
20230628,133500,3188466130,7570,7570,7570,7570,2911
|
|
20230628,133400,3166429860,7570,7560,7580,7560,2359
|
|
20230628,133300,3148577110,7570,7570,7570,7570,246
|
|
20230628,133200,3146714890,7560,7560,7560,7560,1238
|
|
20230628,133100,3137355610,7560,7540,7560,7540,432
|
|
20230628,133000,3134097090,7550,7580,7580,7550,2664
|
|
20230628,132900,3113941790,7580,7570,7580,7570,755
|
|
20230628,132800,3108222650,7570,7560,7570,7550,410
|
|
20230628,132700,3105120680,7570,7560,7570,7560,1897
|
|
20230628,132600,3090774370,7560,7550,7560,7550,523
|
|
20230628,132500,3086825500,7540,7540,7540,7530,590
|
|
20230628,132400,3082376910,7540,7540,7540,7540,405
|
|
20230628,132300,3079323210,7530,7530,7540,7530,1194
|
|
20230628,132200,3070326120,7540,7530,7540,7530,102
|
|
20230628,132100,3069557540,7560,7540,7560,7540,295
|
|
20230628,132000,3067329340,7560,7560,7560,7560,49
|
|
20230628,131900,3066958900,7560,7530,7560,7530,1587
|
|
20230628,131800,3054976090,7530,7530,7530,7530,1
|
|
20230628,131700,3054968560,7550,7550,7560,7550,183
|
|
20230628,131600,3053586400,7550,7540,7560,7530,2263
|
|
20230628,131500,3036514620,7550,7560,7560,7550,37
|
|
20230628,131400,3036234950,7550,7560,7560,7550,4706
|
|
20230628,131300,3000692980,7560,7560,7580,7560,1613
|
|
20230628,131200,2988486270,7560,7590,7590,7560,124
|
|
20230628,131100,2987546230,7590,7580,7590,7580,60
|
|
20230628,131000,2987091080,7580,7580,7590,7580,580
|
|
20230628,130900,2982689820,7580,7580,7580,7580,95
|
|
20230628,130800,2981969720,7560,7570,7570,7560,27
|
|
20230628,130700,2981765430,7580,7570,7580,7550,521
|
|
20230628,130600,2977816530,7550,7570,7570,7550,254
|
|
20230628,130500,2975897520,7570,7580,7580,7570,49
|
|
20230628,130400,2975526110,7590,7580,7590,7580,471
|
|
20230628,130300,2971954880,7550,7580,7580,7550,150
|
|
20230628,130200,2970821960,7590,7590,7590,7580,1800
|
|
20230628,130100,2957177280,7590,7580,7590,7580,105
|
|
20230628,130000,2956380980,7590,7590,7590,7580,104
|
|
20230628,125900,2955591630,7590,7590,7590,7590,83
|
|
20230628,125800,2954961660,7590,7590,7590,7590,490
|
|
20230628,125700,2951242560,7580,7580,7580,7580,1109
|
|
20230628,125600,2942836340,7580,7580,7580,7580,302
|
|
20230628,125500,2940547180,7580,7580,7580,7580,38
|
|
20230628,125400,2940259140,7580,7580,7580,7570,260
|
|
20230628,125300,2938288350,7580,7580,7580,7580,113
|
|
20230628,125200,2937431810,7590,7580,7590,7580,123
|
|
20230628,125100,2936498320,7580,7590,7590,7580,593
|
|
20230628,125000,2931997470,7590,7590,7590,7590,390
|
|
20230628,124900,2929037370,7590,7590,7590,7590,194
|
|
20230628,124800,2927564910,7590,7590,7590,7590,336
|
|
20230628,124700,2925014670,7600,7600,7600,7600,140
|
|
20230628,124600,2923950670,7590,7590,7590,7590,6
|
|
20230628,124500,2923905130,7600,7600,7600,7600,498
|
|
20230628,124400,2920120330,7590,7580,7590,7580,132
|
|
20230628,124300,2919119170,7590,7600,7600,7590,329
|
|
20230628,124200,2916620810,7590,7600,7600,7590,94
|
|
20230628,124100,2915906630,7600,7600,7600,7600,590
|
|
20230628,124000,2911422630,7600,7600,7610,7600,328
|
|
20230628,123900,2908929470,7600,7590,7600,7590,573
|
|
20230628,123800,2904575550,7590,7600,7600,7590,185
|
|
20230628,123700,2903170240,7600,7580,7600,7580,258
|
|
20230628,123600,2901210160,7540,7570,7570,7530,2610
|
|
20230628,123500,2881505000,7570,7590,7590,7560,3087
|
|
20230628,123400,2858157010,7600,7590,7600,7580,1204
|
|
20230628,123300,2849029350,7590,7590,7600,7590,1603
|
|
20230628,123200,2836851130,7600,7600,7600,7590,173
|
|
20230628,123100,2835536940,7600,7600,7600,7600,0
|
|
20230628,123000,2835536940,7600,7600,7600,7590,118
|
|
20230628,122900,2834640350,7600,7590,7600,7580,2073
|
|
20230628,122800,2818918050,7600,7590,7600,7590,74
|
|
20230628,122700,2818355750,7600,7590,7600,7590,3616
|
|
20230628,122600,2790905050,7590,7600,7600,7590,3186
|
|
20230628,122500,2766701450,7590,7600,7600,7590,1223
|
|
20230628,122400,2757418400,7600,7600,7600,7600,127
|
|
20230628,122300,2756453200,7590,7600,7600,7590,142
|
|
20230628,122200,2755375000,7600,7600,7600,7600,76
|
|
20230628,122100,2754797400,7590,7590,7590,7590,0
|
|
20230628,122000,2754797400,7590,7600,7600,7590,821
|
|
20230628,121900,2748561040,7600,7600,7600,7600,85
|
|
20230628,121800,2747915040,7590,7590,7590,7590,141
|
|
20230628,121700,2746844850,7590,7590,7600,7590,1772
|
|
20230628,121600,2733390340,7590,7600,7600,7590,1307
|
|
20230628,121500,2723461000,7600,7600,7600,7590,1036
|
|
20230628,121400,2715594530,7600,7600,7600,7590,845
|
|
20230628,121300,2709175140,7590,7600,7600,7590,388
|
|
20230628,121200,2706227690,7600,7590,7610,7590,65
|
|
20230628,121100,2705733070,7610,7600,7610,7590,5504
|
|
20230628,121000,2663870190,7600,7600,7600,7590,2028
|
|
20230628,120900,2648457400,7600,7600,7600,7590,119
|
|
20230628,120800,2647553350,7600,7610,7610,7590,1648
|
|
20230628,120700,2635033330,7600,7590,7610,7590,509
|
|
20230628,120600,2631164490,7600,7600,7600,7590,5712
|
|
20230628,120500,2587753310,7600,7600,7600,7590,225
|
|
20230628,120400,2586043390,7590,7600,7600,7590,23
|
|
20230628,120300,2585868600,7590,7590,7590,7590,1
|
|
20230628,120200,2585861010,7590,7590,7590,7580,1729
|
|
20230628,120100,2572738120,7590,7590,7590,7590,1315
|
|
20230628,120000,2562757270,7600,7590,7600,7590,2154
|
|
20230628,115900,2546396730,7590,7580,7590,7560,746
|
|
20230628,115800,2540747320,7590,7590,7590,7590,0
|
|
20230628,115700,2540747320,7590,7590,7590,7580,71
|
|
20230628,115600,2540208460,7570,7570,7580,7570,269
|
|
20230628,115500,2538171490,7570,7580,7590,7570,1237
|
|
20230628,115400,2528790930,7590,7600,7600,7590,102
|
|
20230628,115300,2528016350,7590,7600,7600,7590,150
|
|
20230628,115200,2526877350,7600,7600,7600,7600,1004
|
|
20230628,115100,2519246950,7600,7600,7600,7590,107
|
|
20230628,115000,2518434750,7600,7600,7600,7590,1268
|
|
20230628,114900,2508798110,7600,7590,7600,7590,520
|
|
20230628,114800,2504851090,7590,7590,7590,7590,1
|
|
20230628,114700,2504843500,7590,7580,7590,7580,252
|
|
20230628,114600,2502931970,7580,7590,7590,7580,702
|
|
20230628,114500,2497606490,7590,7600,7600,7590,483
|
|
20230628,114400,2493938560,7600,7610,7610,7590,1572
|
|
20230628,114300,2481991360,7610,7610,7620,7610,887
|
|
20230628,114200,2475237580,7620,7610,7620,7610,508
|
|
20230628,114100,2471368160,7600,7620,7620,7600,145
|
|
20230628,114000,2470263420,7600,7600,7610,7600,1344
|
|
20230628,113900,2460042270,7600,7600,7600,7600,22
|
|
20230628,113800,2459875070,7590,7600,7600,7590,65
|
|
20230628,113700,2459381080,7600,7590,7610,7590,665
|
|
20230628,113600,2454324240,7590,7600,7600,7590,376
|
|
20230628,113500,2451469300,7590,7600,7600,7590,54
|
|
20230628,113400,2451058910,7600,7600,7600,7590,1237
|
|
20230628,113300,2441668820,7600,7600,7610,7600,1958
|
|
20230628,113200,2426787380,7600,7610,7610,7600,139
|
|
20230628,113100,2425729700,7600,7610,7610,7600,534
|
|
20230628,113000,2421668400,7620,7620,7630,7620,1415
|
|
20230628,112900,2410886090,7620,7620,7630,7620,831
|
|
20230628,112800,2404553000,7620,7620,7620,7620,2061
|
|
20230628,112700,2388848180,7620,7610,7620,7610,1831
|
|
20230628,112600,2374900370,7590,7620,7620,7580,461
|
|
20230628,112500,2371400750,7620,7630,7630,7600,2210
|
|
20230628,112400,2354598470,7610,7620,7620,7610,4967
|
|
20230628,112300,2316761460,7620,7610,7620,7610,2460
|
|
20230628,112200,2298030790,7620,7610,7620,7600,5213
|
|
20230628,112100,2258327410,7620,7580,7620,7580,16808
|
|
20230628,112000,2130543770,7590,7590,7590,7580,1069
|
|
20230628,111900,2122438920,7580,7590,7590,7580,527
|
|
20230628,111800,2118440240,7590,7590,7590,7570,7832
|
|
20230628,111700,2058997040,7590,7570,7590,7550,10085
|
|
20230628,111600,1982517890,7560,7580,7580,7540,5054
|
|
20230628,111500,1944266720,7580,7570,7580,7570,9213
|
|
20230628,111400,1874457080,7570,7550,7570,7550,9009
|
|
20230628,111300,1806334260,7550,7550,7550,7550,1148
|
|
20230628,111200,1797666860,7550,7540,7550,7540,3452
|
|
20230628,111100,1771624260,7540,7540,7550,7540,6786
|
|
20230628,111000,1720420160,7550,7550,7560,7540,3608
|
|
20230628,110900,1693179670,7550,7540,7550,7540,658
|
|
20230628,110800,1688212170,7550,7550,7550,7540,3074
|
|
20230628,110700,1665004020,7540,7530,7540,7530,2813
|
|
20230628,110600,1643794100,7530,7530,7540,7530,859
|
|
20230628,110500,1637323410,7530,7510,7530,7510,375
|
|
20230628,110400,1634504040,7500,7500,7500,7500,0
|
|
20230628,110300,1634504040,7500,7520,7520,7500,1241
|
|
20230628,110200,1625173930,7530,7520,7530,7520,425
|
|
20230628,110100,1621976770,7530,7520,7530,7520,2335
|
|
20230628,110000,1604396930,7520,7540,7540,7520,408
|
|
20230628,105900,1601322310,7530,7530,7550,7530,3997
|
|
20230628,105800,1571155870,7540,7540,7540,7540,14
|
|
20230628,105700,1571050310,7530,7510,7540,7510,1656
|
|
20230628,105600,1558575500,7500,7510,7510,7500,126
|
|
20230628,105500,1557629490,7510,7500,7510,7500,1024
|
|
20230628,105400,1549949340,7480,7490,7490,7480,55
|
|
20230628,105300,1549537430,7500,7500,7530,7500,570
|
|
20230628,105200,1545253790,7510,7500,7510,7500,293
|
|
20230628,105100,1543054670,7500,7460,7500,7460,220
|
|
20230628,105000,1541406470,7460,7470,7470,7460,3515
|
|
20230628,104900,1515182510,7510,7500,7510,7490,1001
|
|
20230628,104800,1507673870,7470,7520,7520,7470,7508
|
|
20230628,104700,1451485070,7520,7500,7520,7500,219
|
|
20230628,104600,1449840080,7500,7510,7520,7500,1014
|
|
20230628,104500,1442233710,7500,7500,7500,7500,107
|
|
20230628,104400,1441431210,7490,7470,7490,7470,270
|
|
20230628,104300,1439412020,7470,7470,7470,7470,1
|
|
20230628,104200,1439404550,7480,7480,7480,7480,5
|
|
20230628,104100,1439367150,7480,7470,7480,7470,686
|
|
20230628,104000,1434237720,7480,7480,7480,7470,2433
|
|
20230628,103900,1416048880,7480,7490,7500,7480,615
|
|
20230628,103800,1411440160,7480,7490,7490,7480,19
|
|
20230628,103700,1411297900,7500,7500,7500,7500,647
|
|
20230628,103600,1406445400,7500,7490,7500,7480,1633
|
|
20230628,103500,1394213620,7490,7490,7490,7480,451
|
|
20230628,103400,1390836780,7490,7500,7500,7490,1759
|
|
20230628,103300,1377645280,7510,7530,7530,7510,1938
|
|
20230628,103200,1363079130,7550,7550,7550,7550,0
|
|
20230628,103100,1363079130,7550,7520,7550,7520,972
|
|
20230628,103000,1355762900,7520,7550,7550,7520,4726
|
|
20230628,102900,1320147550,7550,7550,7550,7550,311
|
|
20230628,102800,1317799500,7550,7550,7560,7550,2883
|
|
20230628,102700,1296032830,7550,7560,7560,7550,340
|
|
20230628,102600,1293464040,7560,7550,7560,7540,6392
|
|
20230628,102500,1245165730,7550,7550,7550,7540,1463
|
|
20230628,102400,1234126530,7540,7550,7550,7540,499
|
|
20230628,102300,1230363780,7540,7540,7550,7540,7767
|
|
20230628,102200,1171757130,7540,7530,7540,7520,7229
|
|
20230628,102100,1117280830,7520,7530,7530,7510,1517
|
|
20230628,102000,1105872260,7530,7520,7530,7520,812
|
|
20230628,101900,1099760870,7520,7520,7520,7520,205
|
|
20230628,101800,1098219270,7520,7520,7520,7520,391
|
|
20230628,101700,1095278950,7520,7510,7520,7500,2881
|
|
20230628,101600,1073662700,7520,7510,7530,7510,388
|
|
20230628,101500,1070745020,7530,7530,7540,7510,3706
|
|
20230628,101400,1042826080,7530,7530,7530,7530,227
|
|
20230628,101300,1041116770,7530,7540,7540,7530,1386
|
|
20230628,101200,1030679630,7540,7530,7540,7530,1170
|
|
20230628,101100,1021869510,7530,7530,7540,7530,4243
|
|
20230628,101000,989888900,7530,7520,7530,7510,12731
|
|
20230628,100900,894124370,7510,7500,7510,7500,917
|
|
20230628,100800,887240140,7510,7500,7510,7500,1379
|
|
20230628,100700,876884900,7500,7500,7500,7500,9
|
|
20230628,100600,876817400,7510,7500,7510,7500,1678
|
|
20230628,100500,864221850,7490,7490,7490,7490,3
|
|
20230628,100400,864199380,7490,7490,7490,7490,231
|
|
20230628,100300,862469190,7490,7490,7490,7490,622
|
|
20230628,100200,857810410,7480,7480,7480,7480,40
|
|
20230628,100100,857511210,7500,7500,7500,7500,250
|
|
20230628,100000,855636210,7510,7510,7510,7480,2081
|
|
20230628,095900,840052270,7510,7520,7520,7500,1492
|
|
20230628,095800,828859510,7530,7530,7530,7520,1328
|
|
20230628,095700,818860790,7530,7500,7540,7500,14830
|
|
20230628,095600,707351350,7490,7490,7490,7490,552
|
|
20230628,095500,703216870,7490,7480,7490,7480,1401
|
|
20230628,095400,692734480,7480,7480,7480,7480,250
|
|
20230628,095300,690864480,7480,7470,7480,7470,1590
|
|
20230628,095200,678975530,7470,7490,7490,7470,1540
|
|
20230628,095100,667455990,7490,7480,7490,7470,1092
|
|
20230628,095000,659285040,7470,7500,7510,7470,1391
|
|
20230628,094900,648863950,7510,7500,7520,7500,1979
|
|
20230628,094800,633985890,7500,7510,7520,7500,7172
|
|
20230628,094700,580101250,7500,7490,7500,7490,8269
|
|
20230628,094600,518098010,7490,7480,7490,7480,4083
|
|
20230628,094500,487540280,7470,7480,7480,7460,2004
|
|
20230628,094400,472556060,7480,7480,7490,7470,1509
|
|
20230628,094300,461266810,7480,7470,7490,7470,1251
|
|
20230628,094200,451907170,7480,7470,7490,7460,1657
|
|
20230628,094100,439523140,7490,7460,7490,7400,10713
|
|
20230628,094000,359462170,7460,7420,7460,7420,9091
|
|
20230628,093900,291773390,7420,7410,7420,7410,827
|
|
20230628,093800,285637300,7400,7410,7410,7400,718
|
|
20230628,093700,280317210,7400,7390,7400,7390,460
|
|
20230628,093600,276914910,7390,7390,7400,7390,182
|
|
20230628,093500,275568450,7390,7400,7400,7390,306
|
|
20230628,093400,273304060,7390,7390,7390,7390,0
|
|
20230628,093300,273304060,7390,7390,7390,7390,718
|
|
20230628,093200,267998040,7390,7380,7390,7380,309
|
|
20230628,093100,265715720,7390,7390,7390,7390,5
|
|
20230628,093000,265678770,7380,7380,7380,7380,0
|
|
20230628,092900,265678770,7380,7380,7380,7380,409
|
|
20230628,092800,262660350,7390,7390,7390,7390,23
|
|
20230628,092700,262490380,7390,7400,7400,7390,217
|
|
20230628,092600,260886740,7400,7410,7410,7400,1565
|
|
20230628,092500,249293630,7410,7410,7410,7400,1577
|
|
20230628,092400,237618180,7410,7380,7410,7380,545
|
|
20230628,092300,233587610,7380,7360,7380,7360,790
|
|
20230628,092200,227766670,7360,7380,7380,7360,313
|
|
20230628,092100,225457750,7370,7370,7380,7370,377
|
|
20230628,092000,222677920,7370,7370,7370,7370,768
|
|
20230628,091900,217017760,7370,7370,7370,7370,3
|
|
20230628,091800,216995650,7330,7330,7330,7330,0
|
|
20230628,091700,216995650,7330,7340,7340,7330,2438
|
|
20230628,091600,199101300,7340,7370,7370,7340,1320
|
|
20230628,091500,189394470,7330,7330,7330,7330,10
|
|
20230628,091400,189321170,7330,7340,7340,7330,724
|
|
20230628,091300,184010750,7330,7330,7330,7330,54
|
|
20230628,091200,183614930,7330,7340,7340,7330,4560
|
|
20230628,091100,150189830,7330,7350,7350,7330,724
|
|
20230628,091000,144874460,7350,7330,7350,7330,160
|
|
20230628,090900,143698740,7330,7340,7340,7330,894
|
|
20230628,090800,137141490,7340,7360,7370,7340,981
|
|
20230628,090700,129937150,7340,7340,7340,7330,1479
|
|
20230628,090600,119088180,7360,7360,7360,7360,205
|
|
20230628,090500,117579380,7370,7350,7370,7330,1278
|
|
20230628,090400,108204590,7350,7360,7360,7330,4725
|
|
20230628,090300,73518360,7350,7350,7350,7340,827
|
|
20230628,090200,67445730,7350,7380,7380,7340,5376
|
|
20230628,090100,27907100,7380,7380,7400,7380,512
|
|
20230628,090000,24127540,7400,7400,7400,7390,3262
|