598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,185400,2423888120,7270,7270,7270,7270,0
|
|
20230629,185300,2423888120,7270,7270,7270,7270,0
|
|
20230629,185200,2423888120,7270,7270,7270,7270,0
|
|
20230629,185100,2423888120,7270,7270,7270,7270,0
|
|
20230629,185000,2423888120,7270,7270,7270,7270,0
|
|
20230629,184900,2423888120,7270,7270,7270,7270,0
|
|
20230629,184800,2423888120,7270,7270,7270,7270,0
|
|
20230629,184700,2423888120,7270,7270,7270,7270,0
|
|
20230629,184600,2423888120,7270,7270,7270,7270,0
|
|
20230629,184500,2423888120,7270,7270,7270,7270,0
|
|
20230629,184400,2423888120,7270,7270,7270,7270,0
|
|
20230629,184300,2423888120,7270,7270,7270,7270,0
|
|
20230629,184200,2423888120,7270,7270,7270,7270,0
|
|
20230629,184100,2423888120,7270,7270,7270,7270,0
|
|
20230629,184000,2423888120,7270,7270,7270,7270,0
|
|
20230629,183900,2423888120,7270,7270,7270,7270,0
|
|
20230629,183800,2423888120,7270,7270,7270,7270,0
|
|
20230629,183700,2423888120,7270,7270,7270,7270,0
|
|
20230629,183600,2423888120,7270,7270,7270,7270,0
|
|
20230629,183500,2423888120,7270,7270,7270,7270,0
|
|
20230629,183400,2423888120,7270,7270,7270,7270,0
|
|
20230629,183300,2423888120,7270,7270,7270,7270,0
|
|
20230629,183200,2423888120,7270,7270,7270,7270,0
|
|
20230629,183100,2423888120,7270,7270,7270,7270,0
|
|
20230629,183000,2423888120,7270,7270,7270,7270,0
|
|
20230629,182900,2423888120,7270,7270,7270,7270,0
|
|
20230629,182800,2423888120,7270,7270,7270,7270,0
|
|
20230629,182700,2423888120,7270,7270,7270,7270,0
|
|
20230629,182600,2423888120,7270,7270,7270,7270,0
|
|
20230629,182500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,182400,2423888120,7270,7270,7270,7270,0
|
|
20230629,182300,2423888120,7270,7270,7270,7270,0
|
|
20230629,182200,2423888120,7270,7270,7270,7270,0
|
|
20230629,182100,2423888120,7270,7270,7270,7270,0
|
|
20230629,182000,2423888120,7270,7270,7270,7270,0
|
|
20230629,181900,2423888120,7270,7270,7270,7270,0
|
|
20230629,181800,2423888120,7270,7270,7270,7270,0
|
|
20230629,181700,2423888120,7270,7270,7270,7270,0
|
|
20230629,181600,2423888120,7270,7270,7270,7270,0
|
|
20230629,181500,2423888120,7270,7270,7270,7270,0
|
|
20230629,181400,2423888120,7270,7270,7270,7270,0
|
|
20230629,181300,2423888120,7270,7270,7270,7270,0
|
|
20230629,181200,2423888120,7270,7270,7270,7270,0
|
|
20230629,181100,2423888120,7270,7270,7270,7270,0
|
|
20230629,181000,2423888120,7270,7270,7270,7270,0
|
|
20230629,180900,2423888120,7270,7270,7270,7270,0
|
|
20230629,180800,2423888120,7270,7270,7270,7270,0
|
|
20230629,180700,2423888120,7270,7270,7270,7270,0
|
|
20230629,180600,2423888120,7270,7270,7270,7270,0
|
|
20230629,180500,2423888120,7270,7270,7270,7270,0
|
|
20230629,180400,2423888120,7270,7270,7270,7270,0
|
|
20230629,180300,2423888120,7270,7270,7270,7270,0
|
|
20230629,180200,2423888120,7270,7270,7270,7270,0
|
|
20230629,180100,2423888120,7270,7270,7270,7270,0
|
|
20230629,180000,2423888120,7270,7270,7270,7270,0
|
|
20230629,175900,2423888120,7270,7270,7270,7270,0
|
|
20230629,175800,2423888120,7270,7270,7270,7270,0
|
|
20230629,175700,2423888120,7270,7270,7270,7270,0
|
|
20230629,175600,2423888120,7270,7270,7270,7270,0
|
|
20230629,175500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,175400,2423888120,7270,7270,7270,7270,0
|
|
20230629,175300,2423888120,7270,7270,7270,7270,0
|
|
20230629,175200,2423888120,7270,7270,7270,7270,0
|
|
20230629,175100,2423888120,7270,7270,7270,7270,0
|
|
20230629,175000,2423888120,7270,7270,7270,7270,0
|
|
20230629,174900,2423888120,7270,7270,7270,7270,0
|
|
20230629,174800,2423888120,7270,7270,7270,7270,0
|
|
20230629,174700,2423888120,7270,7270,7270,7270,0
|
|
20230629,174600,2423888120,7270,7270,7270,7270,0
|
|
20230629,174500,2423888120,7270,7270,7270,7270,0
|
|
20230629,174400,2423888120,7270,7270,7270,7270,0
|
|
20230629,174300,2423888120,7270,7270,7270,7270,0
|
|
20230629,174200,2423888120,7270,7270,7270,7270,0
|
|
20230629,174100,2423888120,7270,7270,7270,7270,0
|
|
20230629,174000,2423888120,7270,7270,7270,7270,0
|
|
20230629,173900,2423888120,7270,7270,7270,7270,0
|
|
20230629,173800,2423888120,7270,7270,7270,7270,0
|
|
20230629,173700,2423888120,7270,7270,7270,7270,0
|
|
20230629,173600,2423888120,7270,7270,7270,7270,0
|
|
20230629,173500,2423888120,7270,7270,7270,7270,0
|
|
20230629,173400,2423888120,7270,7270,7270,7270,0
|
|
20230629,173300,2423888120,7270,7270,7270,7270,0
|
|
20230629,173200,2423888120,7270,7270,7270,7270,0
|
|
20230629,173100,2423888120,7270,7270,7270,7270,0
|
|
20230629,173000,2423888120,7270,7270,7270,7270,0
|
|
20230629,172900,2423888120,7270,7270,7270,7270,0
|
|
20230629,172800,2423888120,7270,7270,7270,7270,0
|
|
20230629,172700,2423888120,7270,7270,7270,7270,0
|
|
20230629,172600,2423888120,7270,7270,7270,7270,0
|
|
20230629,172500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,172400,2423888120,7270,7270,7270,7270,0
|
|
20230629,172300,2423888120,7270,7270,7270,7270,0
|
|
20230629,172200,2423888120,7270,7270,7270,7270,0
|
|
20230629,172100,2423888120,7270,7270,7270,7270,0
|
|
20230629,172000,2423888120,7270,7270,7270,7270,0
|
|
20230629,171900,2423888120,7270,7270,7270,7270,0
|
|
20230629,171800,2423888120,7270,7270,7270,7270,0
|
|
20230629,171700,2423888120,7270,7270,7270,7270,0
|
|
20230629,171600,2423888120,7270,7270,7270,7270,0
|
|
20230629,171500,2423888120,7270,7270,7270,7270,0
|
|
20230629,171400,2423888120,7270,7270,7270,7270,0
|
|
20230629,171300,2423888120,7270,7270,7270,7270,0
|
|
20230629,171200,2423888120,7270,7270,7270,7270,0
|
|
20230629,171100,2423888120,7270,7270,7270,7270,0
|
|
20230629,171000,2423888120,7270,7270,7270,7270,0
|
|
20230629,170900,2423888120,7270,7270,7270,7270,0
|
|
20230629,170800,2423888120,7270,7270,7270,7270,0
|
|
20230629,170700,2423888120,7270,7270,7270,7270,0
|
|
20230629,170600,2423888120,7270,7270,7270,7270,0
|
|
20230629,170500,2423888120,7270,7270,7270,7270,0
|
|
20230629,170400,2423888120,7270,7270,7270,7270,0
|
|
20230629,170300,2423888120,7270,7270,7270,7270,0
|
|
20230629,170200,2423888120,7270,7270,7270,7270,0
|
|
20230629,170100,2423888120,7270,7270,7270,7270,0
|
|
20230629,170000,2423888120,7270,7270,7270,7270,0
|
|
20230629,165900,2423888120,7270,7270,7270,7270,0
|
|
20230629,165800,2423888120,7270,7270,7270,7270,0
|
|
20230629,165700,2423888120,7270,7270,7270,7270,0
|
|
20230629,165600,2423888120,7270,7270,7270,7270,0
|
|
20230629,165500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,165400,2423888120,7270,7270,7270,7270,0
|
|
20230629,165300,2423888120,7270,7270,7270,7270,0
|
|
20230629,165200,2423888120,7270,7270,7270,7270,0
|
|
20230629,165100,2423888120,7270,7270,7270,7270,0
|
|
20230629,165000,2423888120,7270,7270,7270,7270,0
|
|
20230629,164900,2423888120,7270,7270,7270,7270,0
|
|
20230629,164800,2423888120,7270,7270,7270,7270,0
|
|
20230629,164700,2423888120,7270,7270,7270,7270,0
|
|
20230629,164600,2423888120,7270,7270,7270,7270,0
|
|
20230629,164500,2423888120,7270,7270,7270,7270,0
|
|
20230629,164400,2423888120,7270,7270,7270,7270,0
|
|
20230629,164300,2423888120,7270,7270,7270,7270,0
|
|
20230629,164200,2423888120,7270,7270,7270,7270,0
|
|
20230629,164100,2423888120,7270,7270,7270,7270,0
|
|
20230629,164000,2423888120,7270,7270,7270,7270,0
|
|
20230629,163900,2423888120,7270,7270,7270,7270,0
|
|
20230629,163800,2423888120,7270,7270,7270,7270,0
|
|
20230629,163700,2423888120,7270,7270,7270,7270,0
|
|
20230629,163600,2423888120,7270,7270,7270,7270,0
|
|
20230629,163500,2423888120,7270,7270,7270,7270,0
|
|
20230629,163400,2423888120,7270,7270,7270,7270,0
|
|
20230629,163300,2423888120,7270,7270,7270,7270,0
|
|
20230629,163200,2423888120,7270,7270,7270,7270,0
|
|
20230629,163100,2423888120,7270,7270,7270,7270,0
|
|
20230629,163000,2423888120,7270,7270,7270,7270,0
|
|
20230629,162900,2423888120,7270,7270,7270,7270,0
|
|
20230629,162800,2423888120,7270,7270,7270,7270,0
|
|
20230629,162700,2423888120,7270,7270,7270,7270,0
|
|
20230629,162600,2423888120,7270,7270,7270,7270,0
|
|
20230629,162500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,162400,2423888120,7270,7270,7270,7270,0
|
|
20230629,162300,2423888120,7270,7270,7270,7270,0
|
|
20230629,162200,2423888120,7270,7270,7270,7270,0
|
|
20230629,162100,2423888120,7270,7270,7270,7270,0
|
|
20230629,162000,2423888120,7270,7270,7270,7270,0
|
|
20230629,161900,2423888120,7270,7270,7270,7270,0
|
|
20230629,161800,2423888120,7270,7270,7270,7270,0
|
|
20230629,161700,2423888120,7270,7270,7270,7270,0
|
|
20230629,161600,2423888120,7270,7270,7270,7270,0
|
|
20230629,161500,2423888120,7270,7270,7270,7270,0
|
|
20230629,161400,2423888120,7270,7270,7270,7270,0
|
|
20230629,161300,2423888120,7270,7270,7270,7270,0
|
|
20230629,161200,2423888120,7270,7270,7270,7270,0
|
|
20230629,161100,2423888120,7270,7270,7270,7270,0
|
|
20230629,161000,2423888120,7270,7270,7270,7270,0
|
|
20230629,160900,2423888120,7270,7270,7270,7270,0
|
|
20230629,160800,2423888120,7270,7270,7270,7270,0
|
|
20230629,160700,2423888120,7270,7270,7270,7270,0
|
|
20230629,160600,2423888120,7270,7270,7270,7270,0
|
|
20230629,160500,2423888120,7270,7270,7270,7270,0
|
|
20230629,160400,2423888120,7270,7270,7270,7270,0
|
|
20230629,160300,2423888120,7270,7270,7270,7270,0
|
|
20230629,160200,2423888120,7270,7270,7270,7270,0
|
|
20230629,160100,2423888120,7270,7270,7270,7270,0
|
|
20230629,160000,2423888120,7270,7270,7270,7270,0
|
|
20230629,155900,2423888120,7270,7270,7270,7270,0
|
|
20230629,155800,2423888120,7270,7270,7270,7270,0
|
|
20230629,155700,2423888120,7270,7270,7270,7270,0
|
|
20230629,155600,2423888120,7270,7270,7270,7270,0
|
|
20230629,155500,2423888120,7270,7270,7270,7270,9200
|
|
20230629,155400,2423888120,7270,7270,7270,7270,0
|
|
20230629,155300,2423888120,7270,7270,7270,7270,0
|
|
20230629,155200,2423888120,7270,7270,7270,7270,0
|
|
20230629,155100,2423888120,7270,7270,7270,7270,0
|
|
20230629,155000,2423888120,7270,7270,7270,7270,0
|
|
20230629,154900,2423888120,7270,7270,7270,7270,0
|
|
20230629,154800,2423888120,7270,7270,7270,7270,0
|
|
20230629,154700,2423888120,7270,7270,7270,7270,0
|
|
20230629,154600,2423888120,7270,7270,7270,7270,0
|
|
20230629,154500,2423888120,7270,7270,7270,7270,0
|
|
20230629,154400,2423888120,7270,7270,7270,7270,0
|
|
20230629,154300,2423888120,7270,7270,7270,7270,0
|
|
20230629,154200,2423888120,7270,7270,7270,7270,0
|
|
20230629,154100,2423888120,7270,7270,7270,7270,0
|
|
20230629,154000,2423888120,7270,7270,7270,7270,0
|
|
20230629,153900,2423888120,7270,7270,7270,7270,0
|
|
20230629,153800,2423888120,7270,7270,7270,7270,0
|
|
20230629,153700,2423888120,7270,7270,7270,7270,0
|
|
20230629,153600,2423888120,7270,7270,7270,7270,0
|
|
20230629,153500,2423888120,7270,7270,7270,7270,0
|
|
20230629,153400,2423888120,7270,7270,7270,7270,0
|
|
20230629,153300,2423888120,7270,7270,7270,7270,0
|
|
20230629,153200,2423888120,7270,7270,7270,7270,0
|
|
20230629,153100,2423888120,7270,7270,7270,7270,0
|
|
20230629,153000,2423888120,7270,7270,7270,7270,9200
|
|
20230629,152900,2357004120,7250,7250,7250,7250,0
|
|
20230629,152800,2357004120,7250,7250,7250,7250,0
|
|
20230629,152700,2357004120,7250,7250,7250,7250,0
|
|
20230629,152600,2357004120,7250,7250,7250,7250,0
|
|
20230629,152500,2357004120,7250,7250,7250,7250,0
|
|
20230629,152400,2357004120,7250,7250,7250,7250,0
|
|
20230629,152300,2357004120,7250,7250,7250,7250,0
|
|
20230629,152200,2357004120,7250,7250,7250,7250,0
|
|
20230629,152100,2357004120,7250,7250,7250,7250,0
|
|
20230629,152000,2357004120,7250,7250,7250,7250,0
|
|
20230629,151900,2357004120,7250,7260,7270,7250,2719
|
|
20230629,151800,2337262610,7260,7250,7260,7250,2225
|
|
20230629,151700,2321121170,7240,7260,7260,7240,6701
|
|
20230629,151600,2272525240,7260,7270,7280,7250,11225
|
|
20230629,151500,2191063860,7270,7290,7290,7270,13034
|
|
20230629,151400,2096123560,7300,7340,7340,7300,15354
|
|
20230629,151300,1983850590,7350,7350,7350,7350,300
|
|
20230629,151200,1981645590,7350,7350,7350,7350,1
|
|
20230629,151100,1981638240,7350,7350,7350,7350,5
|
|
20230629,151000,1981601490,7350,7340,7350,7340,3735
|
|
20230629,150900,1954166590,7350,7350,7350,7350,652
|
|
20230629,150800,1949374390,7340,7340,7340,7340,561
|
|
20230629,150700,1945256650,7330,7330,7330,7320,4244
|
|
20230629,150600,1914173160,7330,7330,7330,7330,0
|
|
20230629,150500,1914173160,7330,7330,7330,7330,130
|
|
20230629,150400,1913220260,7330,7330,7330,7330,145
|
|
20230629,150300,1912157410,7330,7330,7330,7330,222
|
|
20230629,150200,1910530150,7330,7330,7330,7330,485
|
|
20230629,150100,1906975100,7340,7340,7340,7340,0
|
|
20230629,150000,1906975100,7340,7330,7340,7330,1098
|
|
20230629,145900,1898925110,7340,7340,7340,7340,159
|
|
20230629,145800,1897758050,7340,7340,7340,7340,167
|
|
20230629,145700,1896532270,7340,7340,7340,7340,33
|
|
20230629,145600,1896290050,7340,7340,7340,7340,1
|
|
20230629,145500,1896282710,7340,7340,7340,7340,101
|
|
20230629,145400,1895541370,7340,7330,7340,7330,746
|
|
20230629,145300,1890068990,7330,7330,7330,7330,306
|
|
20230629,145200,1887826010,7330,7320,7330,7320,473
|
|
20230629,145100,1884359650,7320,7330,7330,7320,84
|
|
20230629,145000,1883744430,7330,7330,7330,7320,540
|
|
20230629,144900,1879786330,7340,7340,7340,7340,0
|
|
20230629,144800,1879786330,7340,7340,7340,7330,70
|
|
20230629,144700,1879272630,7330,7330,7330,7330,0
|
|
20230629,144600,1879272630,7330,7330,7330,7330,2381
|
|
20230629,144500,1861819900,7340,7330,7340,7330,137
|
|
20230629,144400,1860815680,7330,7330,7330,7330,41
|
|
20230629,144300,1860515150,7330,7330,7330,7330,50
|
|
20230629,144200,1860148650,7330,7340,7340,7330,408
|
|
20230629,144100,1857157960,7340,7340,7340,7340,50
|
|
20230629,144000,1856790960,7340,7340,7340,7330,620
|
|
20230629,143900,1852241340,7340,7340,7340,7340,310
|
|
20230629,143800,1849965940,7350,7350,7350,7350,12
|
|
20230629,143700,1849877740,7330,7350,7350,7330,2516
|
|
20230629,143600,1831435150,7340,7340,7340,7340,50
|
|
20230629,143500,1831068150,7330,7340,7340,7330,3317
|
|
20230629,143400,1806754430,7340,7340,7340,7340,61
|
|
20230629,143300,1806306690,7330,7340,7340,7330,1000
|
|
20230629,143200,1798976330,7330,7330,7330,7330,0
|
|
20230629,143100,1798976330,7330,7330,7330,7330,1500
|
|
20230629,143000,1787981330,7330,7320,7330,7320,183
|
|
20230629,142900,1786640970,7330,7360,7360,7330,21799
|
|
20230629,142800,1626602430,7380,7380,7380,7380,0
|
|
20230629,142700,1626602430,7380,7380,7380,7370,15
|
|
20230629,142600,1626491860,7370,7370,7380,7370,88
|
|
20230629,142500,1625843290,7370,7370,7370,7370,0
|
|
20230629,142400,1625843290,7370,7370,7370,7370,0
|
|
20230629,142300,1625843290,7370,7370,7370,7370,305
|
|
20230629,142200,1623595440,7370,7370,7370,7370,20
|
|
20230629,142100,1623448040,7370,7370,7370,7370,40
|
|
20230629,142000,1623153240,7370,7370,7370,7370,305
|
|
20230629,141900,1620905390,7370,7370,7370,7370,0
|
|
20230629,141800,1620905390,7370,7370,7370,7370,0
|
|
20230629,141700,1620905390,7370,7370,7370,7370,0
|
|
20230629,141600,1620905390,7370,7370,7370,7370,0
|
|
20230629,141500,1620905390,7370,7370,7380,7370,218
|
|
20230629,141400,1619298720,7370,7370,7370,7370,10
|
|
20230629,141300,1619225020,7370,7370,7370,7370,92
|
|
20230629,141200,1618546980,7370,7370,7370,7370,266
|
|
20230629,141100,1616586560,7370,7370,7370,7370,1
|
|
20230629,141000,1616579190,7370,7370,7370,7370,21
|
|
20230629,140900,1616424420,7370,7370,7370,7370,13
|
|
20230629,140800,1616328610,7370,7370,7370,7370,0
|
|
20230629,140700,1616328610,7370,7370,7370,7370,0
|
|
20230629,140600,1616328610,7370,7370,7370,7370,0
|
|
20230629,140500,1616328610,7370,7370,7370,7370,1
|
|
20230629,140400,1616321240,7360,7360,7360,7360,10
|
|
20230629,140300,1616247640,7360,7360,7370,7360,50
|
|
20230629,140200,1615879440,7360,7360,7360,7360,100
|
|
20230629,140100,1615143440,7350,7350,7350,7350,187
|
|
20230629,140000,1613768990,7360,7360,7360,7350,1153
|
|
20230629,135900,1605283210,7360,7370,7370,7360,84
|
|
20230629,135800,1604664620,7370,7370,7370,7370,509
|
|
20230629,135700,1600913290,7350,7350,7350,7350,1
|
|
20230629,135600,1600905940,7370,7370,7370,7370,7
|
|
20230629,135500,1600854350,7370,7370,7370,7360,237
|
|
20230629,135400,1599109720,7370,7360,7370,7360,332
|
|
20230629,135300,1596666100,7350,7350,7350,7350,8
|
|
20230629,135200,1596607300,7360,7360,7360,7360,0
|
|
20230629,135100,1596607300,7360,7360,7360,7360,554
|
|
20230629,135000,1592529860,7350,7350,7350,7350,0
|
|
20230629,134900,1592529860,7350,7360,7360,7350,115
|
|
20230629,134800,1591683610,7360,7360,7360,7360,30
|
|
20230629,134700,1591462810,7360,7350,7360,7350,205
|
|
20230629,134600,1589955060,7350,7350,7350,7350,50
|
|
20230629,134500,1589587560,7360,7360,7360,7360,1
|
|
20230629,134400,1589580200,7350,7360,7360,7350,378
|
|
20230629,134300,1586800620,7370,7370,7370,7370,0
|
|
20230629,134200,1586800620,7370,7360,7370,7360,113
|
|
20230629,134100,1585967940,7370,7370,7370,7370,3
|
|
20230629,134000,1585945830,7370,7370,7370,7370,0
|
|
20230629,133900,1585945830,7370,7370,7370,7370,0
|
|
20230629,133800,1585945830,7370,7370,7370,7370,0
|
|
20230629,133700,1585945830,7370,7370,7370,7370,10
|
|
20230629,133600,1585872130,7360,7360,7360,7360,0
|
|
20230629,133500,1585872130,7360,7360,7370,7360,49
|
|
20230629,133400,1585511100,7370,7370,7370,7370,1
|
|
20230629,133300,1585503730,7350,7350,7350,7350,0
|
|
20230629,133200,1585503730,7350,7350,7350,7350,80
|
|
20230629,133100,1584915730,7350,7350,7350,7350,15
|
|
20230629,133000,1584805480,7360,7360,7360,7360,4
|
|
20230629,132900,1584776040,7350,7350,7350,7350,0
|
|
20230629,132800,1584776040,7350,7350,7350,7350,0
|
|
20230629,132700,1584776040,7350,7350,7350,7350,50
|
|
20230629,132600,1584408540,7350,7350,7350,7350,350
|
|
20230629,132500,1581836040,7360,7360,7360,7360,1701
|
|
20230629,132400,1569316680,7360,7360,7360,7360,152
|
|
20230629,132300,1568197960,7350,7350,7350,7350,270
|
|
20230629,132200,1566213460,7350,7350,7350,7350,825
|
|
20230629,132100,1560149710,7360,7360,7360,7360,50
|
|
20230629,132000,1559781710,7360,7360,7360,7360,51
|
|
20230629,131900,1559406350,7360,7370,7370,7360,112
|
|
20230629,131800,1558582020,7370,7370,7370,7370,0
|
|
20230629,131700,1558582020,7370,7370,7370,7370,0
|
|
20230629,131600,1558582020,7370,7350,7370,7350,398
|
|
20230629,131500,1555656700,7360,7360,7360,7360,0
|
|
20230629,131400,1555656700,7360,7360,7360,7360,21
|
|
20230629,131300,1555502140,7360,7360,7360,7360,1140
|
|
20230629,131200,1547111740,7370,7370,7370,7370,0
|
|
20230629,131100,1547111740,7370,7370,7370,7370,0
|
|
20230629,131000,1547111740,7370,7370,7370,7370,0
|
|
20230629,130900,1547111740,7370,7370,7370,7370,107
|
|
20230629,130800,1546323150,7370,7370,7370,7370,201
|
|
20230629,130700,1544841780,7360,7360,7360,7360,0
|
|
20230629,130600,1544841780,7360,7360,7360,7360,47
|
|
20230629,130500,1544495860,7360,7360,7360,7360,1
|
|
20230629,130400,1544488500,7350,7360,7360,7350,1335
|
|
20230629,130300,1534671250,7360,7360,7360,7360,1
|
|
20230629,130200,1534663890,7350,7350,7350,7350,0
|
|
20230629,130100,1534663890,7350,7370,7370,7350,30
|
|
20230629,130000,1534443190,7370,7370,7370,7370,10
|
|
20230629,125900,1534369490,7350,7350,7350,7350,0
|
|
20230629,125800,1534369490,7350,7340,7350,7340,1685
|
|
20230629,125700,1521985060,7340,7340,7340,7340,35
|
|
20230629,125600,1521728160,7340,7340,7350,7340,48
|
|
20230629,125500,1521375830,7350,7350,7350,7350,115
|
|
20230629,125400,1520530580,7360,7360,7360,7360,10
|
|
20230629,125300,1520456980,7360,7350,7360,7350,103
|
|
20230629,125200,1519699900,7350,7350,7350,7350,126
|
|
20230629,125100,1518773800,7350,7350,7350,7350,2241
|
|
20230629,125000,1502302450,7360,7350,7360,7350,3036
|
|
20230629,124900,1479963050,7350,7350,7350,7350,251
|
|
20230629,124800,1478118200,7350,7350,7350,7350,1
|
|
20230629,124700,1478110850,7350,7350,7350,7350,1
|
|
20230629,124600,1478103500,7340,7350,7350,7340,1894
|
|
20230629,124500,1464198520,7340,7340,7340,7340,301
|
|
20230629,124400,1461989180,7340,7340,7340,7340,1028
|
|
20230629,124300,1454443660,7350,7350,7350,7350,2
|
|
20230629,124200,1454428960,7350,7370,7370,7350,52
|
|
20230629,124100,1454046720,7350,7350,7350,7350,20
|
|
20230629,124000,1453899720,7350,7350,7350,7350,30
|
|
20230629,123900,1453679220,7340,7350,7350,7340,300
|
|
20230629,123800,1451474790,7360,7360,7360,7360,0
|
|
20230629,123700,1451474790,7360,7360,7360,7360,0
|
|
20230629,123600,1451474790,7360,7360,7360,7360,0
|
|
20230629,123500,1451474790,7360,7350,7360,7350,1555
|
|
20230629,123400,1440031540,7350,7350,7350,7350,9
|
|
20230629,123300,1439965390,7350,7350,7350,7340,941
|
|
20230629,123200,1433051150,7350,7360,7360,7350,65
|
|
20230629,123100,1432573360,7360,7340,7360,7340,411
|
|
20230629,123000,1429556460,7340,7340,7340,7340,17
|
|
20230629,122900,1429431680,7350,7350,7350,7350,7
|
|
20230629,122800,1429380230,7350,7350,7350,7350,200
|
|
20230629,122700,1427910230,7350,7350,7350,7350,10
|
|
20230629,122600,1427836730,7350,7350,7350,7350,63
|
|
20230629,122500,1427373680,7350,7350,7350,7350,701
|
|
20230629,122400,1422221330,7340,7340,7340,7340,7700
|
|
20230629,122300,1365703330,7350,7360,7360,7350,130
|
|
20230629,122200,1364747530,7360,7350,7360,7350,152
|
|
20230629,122100,1363630260,7350,7350,7350,7350,30
|
|
20230629,122000,1363409760,7360,7350,7360,7350,151
|
|
20230629,121900,1362299700,7350,7350,7360,7350,142
|
|
20230629,121800,1361255800,7350,7350,7350,7350,0
|
|
20230629,121700,1361255800,7350,7350,7350,7350,0
|
|
20230629,121600,1361255800,7350,7350,7350,7350,290
|
|
20230629,121500,1359124300,7350,7350,7350,7350,76
|
|
20230629,121400,1358565700,7350,7350,7350,7350,14
|
|
20230629,121300,1358462800,7340,7350,7350,7340,704
|
|
20230629,121200,1353295400,7350,7360,7360,7350,63
|
|
20230629,121100,1352831850,7370,7370,7370,7370,1
|
|
20230629,121000,1352824480,7340,7340,7340,7340,5
|
|
20230629,120900,1352787780,7340,7340,7340,7340,0
|
|
20230629,120800,1352787780,7340,7340,7340,7340,1
|
|
20230629,120700,1352780440,7340,7340,7340,7340,0
|
|
20230629,120600,1352780440,7340,7340,7340,7340,0
|
|
20230629,120500,1352780440,7340,7340,7340,7340,135
|
|
20230629,120400,1351789540,7330,7340,7340,7330,1873
|
|
20230629,120300,1338041730,7340,7360,7360,7340,128
|
|
20230629,120200,1337101830,7340,7340,7340,7340,837
|
|
20230629,120100,1330958250,7340,7350,7350,7340,1398
|
|
20230629,120000,1320682960,7360,7360,7360,7360,27
|
|
20230629,115900,1320484240,7360,7360,7360,7350,1180
|
|
20230629,115800,1311808440,7360,7370,7370,7360,3536
|
|
20230629,115700,1285783360,7370,7370,7370,7370,29
|
|
20230629,115600,1285569630,7370,7370,7370,7370,13
|
|
20230629,115500,1285473820,7370,7370,7370,7360,140
|
|
20230629,115400,1284443170,7370,7370,7370,7370,10
|
|
20230629,115300,1284369470,7370,7370,7370,7370,3482
|
|
20230629,115200,1258707130,7380,7380,7380,7380,224
|
|
20230629,115100,1257054010,7380,7380,7380,7380,40
|
|
20230629,115000,1256758810,7380,7380,7380,7380,425
|
|
20230629,114900,1253622310,7380,7390,7390,7380,136
|
|
20230629,114800,1252618610,7390,7390,7390,7380,181
|
|
20230629,114700,1251282670,7390,7390,7410,7390,736
|
|
20230629,114600,1245841530,7390,7370,7390,7370,41
|
|
20230629,114500,1245539340,7370,7380,7390,7370,182
|
|
20230629,114400,1244196180,7380,7380,7380,7380,620
|
|
20230629,114300,1239620580,7380,7380,7380,7380,0
|
|
20230629,114200,1239620580,7380,7380,7380,7380,0
|
|
20230629,114100,1239620580,7380,7380,7380,7380,50
|
|
20230629,114000,1239251580,7370,7370,7370,7370,500
|
|
20230629,113900,1235566580,7380,7380,7380,7380,5
|
|
20230629,113800,1235529680,7370,7370,7370,7370,0
|
|
20230629,113700,1235529680,7370,7370,7370,7370,0
|
|
20230629,113600,1235529680,7370,7370,7370,7370,0
|
|
20230629,113500,1235529680,7370,7370,7380,7370,360
|
|
20230629,113400,1232876380,7370,7370,7370,7370,15
|
|
20230629,113300,1232765830,7380,7380,7380,7380,55
|
|
20230629,113200,1232359930,7370,7370,7370,7370,379
|
|
20230629,113100,1229566700,7380,7380,7380,7380,0
|
|
20230629,113000,1229566700,7380,7380,7380,7380,0
|
|
20230629,112900,1229566700,7380,7380,7380,7380,678
|
|
20230629,112800,1224563060,7390,7390,7390,7390,101
|
|
20230629,112700,1223816670,7390,7380,7390,7380,29
|
|
20230629,112600,1223602640,7380,7390,7390,7380,3
|
|
20230629,112500,1223580490,7400,7400,7400,7400,174
|
|
20230629,112400,1222292890,7370,7400,7400,7370,210
|
|
20230629,112300,1220744590,7410,7410,7410,7410,78
|
|
20230629,112200,1220166610,7420,7420,7420,7420,0
|
|
20230629,112100,1220166610,7420,7420,7420,7420,0
|
|
20230629,112000,1220166610,7420,7420,7420,7420,10
|
|
20230629,111900,1220092410,7420,7370,7420,7370,58
|
|
20230629,111800,1219664900,7380,7440,7440,7380,196
|
|
20230629,111700,1218217420,7390,7390,7460,7390,1529
|
|
20230629,111600,1206844650,7370,7370,7370,7350,204
|
|
20230629,111500,1205343410,7350,7360,7360,7350,130
|
|
20230629,111400,1204387670,7360,7360,7360,7350,782
|
|
20230629,111300,1198634270,7360,7350,7360,7350,900
|
|
20230629,111200,1192015270,7350,7350,7350,7350,0
|
|
20230629,111100,1192015270,7350,7350,7350,7350,20
|
|
20230629,111000,1191868270,7360,7360,7360,7360,10
|
|
20230629,110900,1191794670,7360,7350,7360,7350,230
|
|
20230629,110800,1190104070,7350,7360,7370,7350,8212
|
|
20230629,110700,1129704460,7370,7370,7370,7370,1160
|
|
20230629,110600,1121155260,7360,7370,7370,7360,932
|
|
20230629,110500,1114287740,7360,7370,7370,7360,824
|
|
20230629,110400,1108222930,7370,7370,7370,7370,0
|
|
20230629,110300,1108222930,7370,7360,7370,7360,1759
|
|
20230629,110200,1095276080,7370,7370,7370,7360,979
|
|
20230629,110100,1088064390,7370,7380,7380,7370,3044
|
|
20230629,110000,1065629590,7380,7400,7400,7380,27
|
|
20230629,105900,1065429850,7400,7400,7400,7400,0
|
|
20230629,105800,1065429850,7400,7380,7400,7370,1090
|
|
20230629,105700,1057393800,7380,7380,7380,7380,452
|
|
20230629,105600,1054058040,7380,7380,7380,7380,116
|
|
20230629,105500,1053201960,7380,7370,7380,7370,710
|
|
20230629,105400,1047962280,7370,7370,7370,7370,250
|
|
20230629,105300,1046119780,7370,7370,7370,7370,1432
|
|
20230629,105200,1035565940,7370,7370,7370,7360,719
|
|
20230629,105100,1030267000,7370,7370,7370,7370,99
|
|
20230629,105000,1029537370,7370,7370,7370,7370,411
|
|
20230629,104900,1026508300,7370,7390,7390,7370,96
|
|
20230629,104800,1025800400,7390,7370,7390,7370,434
|
|
20230629,104700,1022601620,7380,7390,7390,7380,30
|
|
20230629,104600,1022380120,7390,7370,7390,7370,353
|
|
20230629,104500,1019778490,7370,7380,7380,7370,781
|
|
20230629,104400,1014022470,7370,7370,7370,7370,61
|
|
20230629,104300,1013572900,7370,7370,7370,7370,2366
|
|
20230629,104200,996135480,7370,7380,7380,7370,263
|
|
20230629,104100,994196040,7400,7380,7400,7380,475
|
|
20230629,104000,990686040,7380,7380,7380,7370,1808
|
|
20230629,103900,977357280,7380,7380,7380,7370,246
|
|
20230629,103800,975544190,7380,7380,7390,7380,859
|
|
20230629,103700,969204740,7390,7410,7410,7390,1193
|
|
20230629,103600,960378980,7410,7410,7410,7410,122
|
|
20230629,103500,959474960,7420,7400,7420,7400,752
|
|
20230629,103400,953909450,7400,7410,7410,7400,2632
|
|
20230629,103300,934431330,7450,7410,7450,7410,164
|
|
20230629,103200,933216010,7410,7420,7420,7410,2788
|
|
20230629,103100,912547360,7430,7430,7430,7430,0
|
|
20230629,103000,912547360,7430,7430,7430,7430,14
|
|
20230629,102900,912443340,7420,7440,7440,7420,1103
|
|
20230629,102800,904251540,7430,7440,7440,7430,75
|
|
20230629,102700,903693580,7440,7450,7450,7440,954
|
|
20230629,102600,896589800,7460,7450,7460,7450,107
|
|
20230629,102500,895791650,7450,7460,7460,7450,234
|
|
20230629,102400,894046120,7460,7460,7460,7460,70
|
|
20230629,102300,893523920,7470,7470,7470,7470,1
|
|
20230629,102200,893516450,7470,7470,7470,7470,326
|
|
20230629,102100,891081230,7470,7480,7480,7470,241
|
|
20230629,102000,889280190,7500,7490,7500,7490,1371
|
|
20230629,101900,878998190,7490,7490,7490,7490,0
|
|
20230629,101800,878998190,7490,7510,7510,7490,586
|
|
20230629,101700,874598590,7500,7510,7510,7500,1461
|
|
20230629,101600,863628320,7510,7500,7510,7500,124
|
|
20230629,101500,862697280,7500,7500,7500,7500,783
|
|
20230629,101400,856824780,7490,7500,7500,7490,527
|
|
20230629,101300,852872300,7500,7510,7510,7500,1619
|
|
20230629,101200,840719390,7510,7510,7510,7510,54
|
|
20230629,101100,840313850,7500,7500,7500,7500,200
|
|
20230629,101000,838813850,7500,7500,7500,7490,551
|
|
20230629,100900,834681360,7510,7490,7510,7490,890
|
|
20230629,100800,828010400,7490,7490,7490,7490,522
|
|
20230629,100700,824100620,7490,7480,7490,7480,647
|
|
20230629,100600,819255840,7500,7500,7500,7500,8
|
|
20230629,100500,819195840,7480,7480,7480,7480,2020
|
|
20230629,100400,804086240,7480,7480,7490,7480,314
|
|
20230629,100300,801736400,7490,7490,7490,7490,522
|
|
20230629,100200,797826620,7480,7480,7490,7480,572
|
|
20230629,100100,793542840,7480,7500,7500,7480,579
|
|
20230629,100000,789201460,7490,7490,7490,7490,53
|
|
20230629,095900,788804490,7500,7490,7500,7490,1000
|
|
20230629,095800,781309270,7490,7500,7500,7490,1457
|
|
20230629,095700,770386990,7510,7490,7510,7490,402
|
|
20230629,095600,767372580,7480,7490,7490,7480,669
|
|
20230629,095500,762361810,7490,7490,7490,7490,702
|
|
20230629,095400,757103830,7490,7470,7490,7470,2238
|
|
20230629,095300,740385260,7470,7470,7470,7430,1869
|
|
20230629,095200,726426860,7480,7470,7480,7470,717
|
|
20230629,095100,721063800,7480,7480,7480,7480,522
|
|
20230629,095000,717159240,7480,7470,7480,7470,530
|
|
20230629,094900,713194850,7480,7460,7490,7460,1566
|
|
20230629,094800,701493070,7450,7460,7460,7450,1096
|
|
20230629,094700,693317120,7460,7450,7460,7440,1142
|
|
20230629,094600,684814180,7440,7430,7440,7430,86
|
|
20230629,094500,684174440,7440,7440,7450,7440,656
|
|
20230629,094400,679292470,7440,7440,7440,7420,827
|
|
20230629,094300,673142690,7450,7450,7450,7450,1
|
|
20230629,094200,673135240,7450,7450,7450,7450,522
|
|
20230629,094100,669246340,7410,7410,7450,7410,1284
|
|
20230629,094000,659711000,7410,7410,7450,7410,779
|
|
20230629,093900,653917730,7450,7440,7450,7440,580
|
|
20230629,093800,649596930,7450,7450,7450,7450,522
|
|
20230629,093700,645708030,7400,7400,7400,7400,88
|
|
20230629,093600,645056830,7450,7450,7450,7450,525
|
|
20230629,093500,641145580,7440,7430,7440,7400,2285
|
|
20230629,093400,624186570,7430,7400,7430,7400,1321
|
|
20230629,093300,614377700,7390,7420,7420,7390,4046
|
|
20230629,093200,584428070,7430,7440,7450,7430,594
|
|
20230629,093100,580009400,7430,7430,7430,7430,1041
|
|
20230629,093000,572274770,7430,7420,7430,7420,1524
|
|
20230629,092900,560953480,7430,7400,7430,7400,3345
|
|
20230629,092800,536183440,7400,7380,7400,7380,751
|
|
20230629,092700,530639160,7380,7370,7400,7370,738
|
|
20230629,092600,525189310,7370,7370,7390,7370,939
|
|
20230629,092500,518268610,7370,7360,7370,7360,974
|
|
20230629,092400,511098140,7360,7350,7360,7350,1114
|
|
20230629,092300,502904120,7340,7370,7370,7330,8983
|
|
20230629,092200,436891050,7360,7360,7380,7360,1595
|
|
20230629,092100,425136900,7350,7370,7400,7350,4668
|
|
20230629,092000,390762590,7370,7400,7400,7370,1962
|
|
20230629,091900,376286690,7370,7370,7380,7370,843
|
|
20230629,091800,370073750,7370,7370,7370,7340,8647
|
|
20230629,091700,306444330,7370,7380,7380,7370,1520
|
|
20230629,091600,295241920,7380,7410,7410,7360,10210
|
|
20230629,091500,219797260,7420,7430,7430,7410,360
|
|
20230629,091400,217128850,7410,7430,7430,7410,3745
|
|
20230629,091300,189356600,7430,7440,7440,7430,4180
|
|
20230629,091200,158285680,7450,7460,7460,7450,241
|
|
20230629,091100,156490220,7480,7480,7480,7480,26
|
|
20230629,091000,156295740,7480,7470,7490,7470,183
|
|
20230629,090900,154926060,7450,7450,7450,7450,950
|
|
20230629,090800,147848560,7440,7440,7480,7440,1397
|
|
20230629,090700,137423200,7440,7430,7450,7430,185
|
|
20230629,090600,136046550,7430,7450,7450,7430,2310
|
|
20230629,090500,118871560,7430,7460,7460,7430,2194
|
|
20230629,090400,102548910,7460,7450,7460,7450,123
|
|
20230629,090300,101631350,7450,7510,7510,7450,3810
|
|
20230629,090200,73110390,7500,7510,7530,7500,518
|
|
20230629,090100,69220780,7540,7520,7540,7500,2686
|
|
20230629,090000,49020760,7510,7530,7590,7510,6506
|