677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,201300,2643583630,6160,6160,6160,6160,0
|
|
20230628,201200,2643583630,6160,6160,6160,6160,0
|
|
20230628,201100,2643583630,6160,6160,6160,6160,0
|
|
20230628,201000,2643583630,6160,6160,6160,6160,0
|
|
20230628,200900,2643583630,6160,6160,6160,6160,0
|
|
20230628,200800,2643583630,6160,6160,6160,6160,0
|
|
20230628,200700,2643583630,6160,6160,6160,6160,0
|
|
20230628,200600,2643583630,6160,6160,6160,6160,0
|
|
20230628,200500,2643583630,6160,6160,6160,6160,0
|
|
20230628,200400,2643583630,6160,6160,6160,6160,0
|
|
20230628,200300,2643583630,6160,6160,6160,6160,0
|
|
20230628,200200,2643583630,6160,6160,6160,6160,0
|
|
20230628,200100,2643583630,6160,6160,6160,6160,0
|
|
20230628,200000,2643583630,6160,6160,6160,6160,0
|
|
20230628,195900,2643583630,6160,6160,6160,6160,0
|
|
20230628,195800,2643583630,6160,6160,6160,6160,0
|
|
20230628,195700,2643583630,6160,6160,6160,6160,0
|
|
20230628,195600,2643583630,6160,6160,6160,6160,0
|
|
20230628,195500,2643583630,6160,6160,6160,6160,0
|
|
20230628,195400,2643583630,6160,6160,6160,6160,0
|
|
20230628,195300,2643583630,6160,6160,6160,6160,0
|
|
20230628,195200,2643583630,6160,6160,6160,6160,0
|
|
20230628,195100,2643583630,6160,6160,6160,6160,0
|
|
20230628,195000,2643583630,6160,6160,6160,6160,0
|
|
20230628,194900,2643583630,6160,6160,6160,6160,0
|
|
20230628,194800,2643583630,6160,6160,6160,6160,0
|
|
20230628,194700,2643583630,6160,6160,6160,6160,0
|
|
20230628,194600,2643583630,6160,6160,6160,6160,0
|
|
20230628,194500,2643583630,6160,6160,6160,6160,0
|
|
20230628,194400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,194300,2643583630,6160,6160,6160,6160,0
|
|
20230628,194200,2643583630,6160,6160,6160,6160,0
|
|
20230628,194100,2643583630,6160,6160,6160,6160,0
|
|
20230628,194000,2643583630,6160,6160,6160,6160,0
|
|
20230628,193900,2643583630,6160,6160,6160,6160,0
|
|
20230628,193800,2643583630,6160,6160,6160,6160,0
|
|
20230628,193700,2643583630,6160,6160,6160,6160,0
|
|
20230628,193600,2643583630,6160,6160,6160,6160,0
|
|
20230628,193500,2643583630,6160,6160,6160,6160,0
|
|
20230628,193400,2643583630,6160,6160,6160,6160,0
|
|
20230628,193300,2643583630,6160,6160,6160,6160,0
|
|
20230628,193200,2643583630,6160,6160,6160,6160,0
|
|
20230628,193100,2643583630,6160,6160,6160,6160,0
|
|
20230628,193000,2643583630,6160,6160,6160,6160,0
|
|
20230628,192900,2643583630,6160,6160,6160,6160,0
|
|
20230628,192800,2643583630,6160,6160,6160,6160,0
|
|
20230628,192700,2643583630,6160,6160,6160,6160,0
|
|
20230628,192600,2643583630,6160,6160,6160,6160,0
|
|
20230628,192500,2643583630,6160,6160,6160,6160,0
|
|
20230628,192400,2643583630,6160,6160,6160,6160,0
|
|
20230628,192300,2643583630,6160,6160,6160,6160,0
|
|
20230628,192200,2643583630,6160,6160,6160,6160,0
|
|
20230628,192100,2643583630,6160,6160,6160,6160,0
|
|
20230628,192000,2643583630,6160,6160,6160,6160,0
|
|
20230628,191900,2643583630,6160,6160,6160,6160,0
|
|
20230628,191800,2643583630,6160,6160,6160,6160,0
|
|
20230628,191700,2643583630,6160,6160,6160,6160,0
|
|
20230628,191600,2643583630,6160,6160,6160,6160,0
|
|
20230628,191500,2643583630,6160,6160,6160,6160,0
|
|
20230628,191400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,191300,2643583630,6160,6160,6160,6160,0
|
|
20230628,191200,2643583630,6160,6160,6160,6160,0
|
|
20230628,191100,2643583630,6160,6160,6160,6160,0
|
|
20230628,191000,2643583630,6160,6160,6160,6160,0
|
|
20230628,190900,2643583630,6160,6160,6160,6160,0
|
|
20230628,190800,2643583630,6160,6160,6160,6160,0
|
|
20230628,190700,2643583630,6160,6160,6160,6160,0
|
|
20230628,190600,2643583630,6160,6160,6160,6160,0
|
|
20230628,190500,2643583630,6160,6160,6160,6160,0
|
|
20230628,190400,2643583630,6160,6160,6160,6160,0
|
|
20230628,190300,2643583630,6160,6160,6160,6160,0
|
|
20230628,190200,2643583630,6160,6160,6160,6160,0
|
|
20230628,190100,2643583630,6160,6160,6160,6160,0
|
|
20230628,190000,2643583630,6160,6160,6160,6160,0
|
|
20230628,185900,2643583630,6160,6160,6160,6160,0
|
|
20230628,185800,2643583630,6160,6160,6160,6160,0
|
|
20230628,185700,2643583630,6160,6160,6160,6160,0
|
|
20230628,185600,2643583630,6160,6160,6160,6160,0
|
|
20230628,185500,2643583630,6160,6160,6160,6160,0
|
|
20230628,185400,2643583630,6160,6160,6160,6160,0
|
|
20230628,185300,2643583630,6160,6160,6160,6160,0
|
|
20230628,185200,2643583630,6160,6160,6160,6160,0
|
|
20230628,185100,2643583630,6160,6160,6160,6160,0
|
|
20230628,185000,2643583630,6160,6160,6160,6160,0
|
|
20230628,184900,2643583630,6160,6160,6160,6160,0
|
|
20230628,184800,2643583630,6160,6160,6160,6160,0
|
|
20230628,184700,2643583630,6160,6160,6160,6160,0
|
|
20230628,184600,2643583630,6160,6160,6160,6160,0
|
|
20230628,184500,2643583630,6160,6160,6160,6160,0
|
|
20230628,184400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,184300,2643583630,6160,6160,6160,6160,0
|
|
20230628,184200,2643583630,6160,6160,6160,6160,0
|
|
20230628,184100,2643583630,6160,6160,6160,6160,0
|
|
20230628,184000,2643583630,6160,6160,6160,6160,0
|
|
20230628,183900,2643583630,6160,6160,6160,6160,0
|
|
20230628,183800,2643583630,6160,6160,6160,6160,0
|
|
20230628,183700,2643583630,6160,6160,6160,6160,0
|
|
20230628,183600,2643583630,6160,6160,6160,6160,0
|
|
20230628,183500,2643583630,6160,6160,6160,6160,0
|
|
20230628,183400,2643583630,6160,6160,6160,6160,0
|
|
20230628,183300,2643583630,6160,6160,6160,6160,0
|
|
20230628,183200,2643583630,6160,6160,6160,6160,0
|
|
20230628,183100,2643583630,6160,6160,6160,6160,0
|
|
20230628,183000,2643583630,6160,6160,6160,6160,0
|
|
20230628,182900,2643583630,6160,6160,6160,6160,0
|
|
20230628,182800,2643583630,6160,6160,6160,6160,0
|
|
20230628,182700,2643583630,6160,6160,6160,6160,0
|
|
20230628,182600,2643583630,6160,6160,6160,6160,0
|
|
20230628,182500,2643583630,6160,6160,6160,6160,0
|
|
20230628,182400,2643583630,6160,6160,6160,6160,0
|
|
20230628,182300,2643583630,6160,6160,6160,6160,0
|
|
20230628,182200,2643583630,6160,6160,6160,6160,0
|
|
20230628,182100,2643583630,6160,6160,6160,6160,0
|
|
20230628,182000,2643583630,6160,6160,6160,6160,0
|
|
20230628,181900,2643583630,6160,6160,6160,6160,0
|
|
20230628,181800,2643583630,6160,6160,6160,6160,0
|
|
20230628,181700,2643583630,6160,6160,6160,6160,0
|
|
20230628,181600,2643583630,6160,6160,6160,6160,0
|
|
20230628,181500,2643583630,6160,6160,6160,6160,0
|
|
20230628,181400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,181300,2643583630,6160,6160,6160,6160,0
|
|
20230628,181200,2643583630,6160,6160,6160,6160,0
|
|
20230628,181100,2643583630,6160,6160,6160,6160,0
|
|
20230628,181000,2643583630,6160,6160,6160,6160,0
|
|
20230628,180900,2643583630,6160,6160,6160,6160,0
|
|
20230628,180800,2643583630,6160,6160,6160,6160,0
|
|
20230628,180700,2643583630,6160,6160,6160,6160,0
|
|
20230628,180600,2643583630,6160,6160,6160,6160,0
|
|
20230628,180500,2643583630,6160,6160,6160,6160,0
|
|
20230628,180400,2643583630,6160,6160,6160,6160,0
|
|
20230628,180300,2643583630,6160,6160,6160,6160,0
|
|
20230628,180200,2643583630,6160,6160,6160,6160,0
|
|
20230628,180100,2643583630,6160,6160,6160,6160,0
|
|
20230628,180000,2643583630,6160,6160,6160,6160,0
|
|
20230628,175900,2643583630,6160,6160,6160,6160,0
|
|
20230628,175800,2643583630,6160,6160,6160,6160,0
|
|
20230628,175700,2643583630,6160,6160,6160,6160,0
|
|
20230628,175600,2643583630,6160,6160,6160,6160,0
|
|
20230628,175500,2643583630,6160,6160,6160,6160,0
|
|
20230628,175400,2643583630,6160,6160,6160,6160,0
|
|
20230628,175300,2643583630,6160,6160,6160,6160,0
|
|
20230628,175200,2643583630,6160,6160,6160,6160,0
|
|
20230628,175100,2643583630,6160,6160,6160,6160,0
|
|
20230628,175000,2643583630,6160,6160,6160,6160,0
|
|
20230628,174900,2643583630,6160,6160,6160,6160,0
|
|
20230628,174800,2643583630,6160,6160,6160,6160,0
|
|
20230628,174700,2643583630,6160,6160,6160,6160,0
|
|
20230628,174600,2643583630,6160,6160,6160,6160,0
|
|
20230628,174500,2643583630,6160,6160,6160,6160,0
|
|
20230628,174400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,174300,2643583630,6160,6160,6160,6160,0
|
|
20230628,174200,2643583630,6160,6160,6160,6160,0
|
|
20230628,174100,2643583630,6160,6160,6160,6160,0
|
|
20230628,174000,2643583630,6160,6160,6160,6160,0
|
|
20230628,173900,2643583630,6160,6160,6160,6160,0
|
|
20230628,173800,2643583630,6160,6160,6160,6160,0
|
|
20230628,173700,2643583630,6160,6160,6160,6160,0
|
|
20230628,173600,2643583630,6160,6160,6160,6160,0
|
|
20230628,173500,2643583630,6160,6160,6160,6160,0
|
|
20230628,173400,2643583630,6160,6160,6160,6160,0
|
|
20230628,173300,2643583630,6160,6160,6160,6160,0
|
|
20230628,173200,2643583630,6160,6160,6160,6160,0
|
|
20230628,173100,2643583630,6160,6160,6160,6160,0
|
|
20230628,173000,2643583630,6160,6160,6160,6160,0
|
|
20230628,172900,2643583630,6160,6160,6160,6160,0
|
|
20230628,172800,2643583630,6160,6160,6160,6160,0
|
|
20230628,172700,2643583630,6160,6160,6160,6160,0
|
|
20230628,172600,2643583630,6160,6160,6160,6160,0
|
|
20230628,172500,2643583630,6160,6160,6160,6160,0
|
|
20230628,172400,2643583630,6160,6160,6160,6160,0
|
|
20230628,172300,2643583630,6160,6160,6160,6160,0
|
|
20230628,172200,2643583630,6160,6160,6160,6160,0
|
|
20230628,172100,2643583630,6160,6160,6160,6160,0
|
|
20230628,172000,2643583630,6160,6160,6160,6160,0
|
|
20230628,171900,2643583630,6160,6160,6160,6160,0
|
|
20230628,171800,2643583630,6160,6160,6160,6160,0
|
|
20230628,171700,2643583630,6160,6160,6160,6160,0
|
|
20230628,171600,2643583630,6160,6160,6160,6160,0
|
|
20230628,171500,2643583630,6160,6160,6160,6160,0
|
|
20230628,171400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,171300,2643583630,6160,6160,6160,6160,0
|
|
20230628,171200,2643583630,6160,6160,6160,6160,0
|
|
20230628,171100,2643583630,6160,6160,6160,6160,0
|
|
20230628,171000,2643583630,6160,6160,6160,6160,0
|
|
20230628,170900,2643583630,6160,6160,6160,6160,0
|
|
20230628,170800,2643583630,6160,6160,6160,6160,0
|
|
20230628,170700,2643583630,6160,6160,6160,6160,0
|
|
20230628,170600,2643583630,6160,6160,6160,6160,0
|
|
20230628,170500,2643583630,6160,6160,6160,6160,0
|
|
20230628,170400,2643583630,6160,6160,6160,6160,0
|
|
20230628,170300,2643583630,6160,6160,6160,6160,0
|
|
20230628,170200,2643583630,6160,6160,6160,6160,0
|
|
20230628,170100,2643583630,6160,6160,6160,6160,0
|
|
20230628,170000,2643583630,6160,6160,6160,6160,0
|
|
20230628,165900,2643583630,6160,6160,6160,6160,0
|
|
20230628,165800,2643583630,6160,6160,6160,6160,0
|
|
20230628,165700,2643583630,6160,6160,6160,6160,0
|
|
20230628,165600,2643583630,6160,6160,6160,6160,0
|
|
20230628,165500,2643583630,6160,6160,6160,6160,0
|
|
20230628,165400,2643583630,6160,6160,6160,6160,0
|
|
20230628,165300,2643583630,6160,6160,6160,6160,0
|
|
20230628,165200,2643583630,6160,6160,6160,6160,0
|
|
20230628,165100,2643583630,6160,6160,6160,6160,0
|
|
20230628,165000,2643583630,6160,6160,6160,6160,0
|
|
20230628,164900,2643583630,6160,6160,6160,6160,0
|
|
20230628,164800,2643583630,6160,6160,6160,6160,0
|
|
20230628,164700,2643583630,6160,6160,6160,6160,0
|
|
20230628,164600,2643583630,6160,6160,6160,6160,0
|
|
20230628,164500,2643583630,6160,6160,6160,6160,0
|
|
20230628,164400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,164300,2643583630,6160,6160,6160,6160,0
|
|
20230628,164200,2643583630,6160,6160,6160,6160,0
|
|
20230628,164100,2643583630,6160,6160,6160,6160,0
|
|
20230628,164000,2643583630,6160,6160,6160,6160,0
|
|
20230628,163900,2643583630,6160,6160,6160,6160,0
|
|
20230628,163800,2643583630,6160,6160,6160,6160,0
|
|
20230628,163700,2643583630,6160,6160,6160,6160,0
|
|
20230628,163600,2643583630,6160,6160,6160,6160,0
|
|
20230628,163500,2643583630,6160,6160,6160,6160,0
|
|
20230628,163400,2643583630,6160,6160,6160,6160,0
|
|
20230628,163300,2643583630,6160,6160,6160,6160,0
|
|
20230628,163200,2643583630,6160,6160,6160,6160,0
|
|
20230628,163100,2643583630,6160,6160,6160,6160,0
|
|
20230628,163000,2643583630,6160,6160,6160,6160,0
|
|
20230628,162900,2643583630,6160,6160,6160,6160,0
|
|
20230628,162800,2643583630,6160,6160,6160,6160,0
|
|
20230628,162700,2643583630,6160,6160,6160,6160,0
|
|
20230628,162600,2643583630,6160,6160,6160,6160,0
|
|
20230628,162500,2643583630,6160,6160,6160,6160,0
|
|
20230628,162400,2643583630,6160,6160,6160,6160,0
|
|
20230628,162300,2643583630,6160,6160,6160,6160,0
|
|
20230628,162200,2643583630,6160,6160,6160,6160,0
|
|
20230628,162100,2643583630,6160,6160,6160,6160,0
|
|
20230628,162000,2643583630,6160,6160,6160,6160,0
|
|
20230628,161900,2643583630,6160,6160,6160,6160,0
|
|
20230628,161800,2643583630,6160,6160,6160,6160,0
|
|
20230628,161700,2643583630,6160,6160,6160,6160,0
|
|
20230628,161600,2643583630,6160,6160,6160,6160,0
|
|
20230628,161500,2643583630,6160,6160,6160,6160,0
|
|
20230628,161400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,161300,2643583630,6160,6160,6160,6160,0
|
|
20230628,161200,2643583630,6160,6160,6160,6160,0
|
|
20230628,161100,2643583630,6160,6160,6160,6160,0
|
|
20230628,161000,2643583630,6160,6160,6160,6160,0
|
|
20230628,160900,2643583630,6160,6160,6160,6160,0
|
|
20230628,160800,2643583630,6160,6160,6160,6160,0
|
|
20230628,160700,2643583630,6160,6160,6160,6160,0
|
|
20230628,160600,2643583630,6160,6160,6160,6160,0
|
|
20230628,160500,2643583630,6160,6160,6160,6160,0
|
|
20230628,160400,2643583630,6160,6160,6160,6160,0
|
|
20230628,160300,2643583630,6160,6160,6160,6160,0
|
|
20230628,160200,2643583630,6160,6160,6160,6160,0
|
|
20230628,160100,2643583630,6160,6160,6160,6160,0
|
|
20230628,160000,2643583630,6160,6160,6160,6160,0
|
|
20230628,155900,2643583630,6160,6160,6160,6160,0
|
|
20230628,155800,2643583630,6160,6160,6160,6160,0
|
|
20230628,155700,2643583630,6160,6160,6160,6160,0
|
|
20230628,155600,2643583630,6160,6160,6160,6160,0
|
|
20230628,155500,2643583630,6160,6160,6160,6160,0
|
|
20230628,155400,2643583630,6160,6160,6160,6160,0
|
|
20230628,155300,2643583630,6160,6160,6160,6160,0
|
|
20230628,155200,2643583630,6160,6160,6160,6160,0
|
|
20230628,155100,2643583630,6160,6160,6160,6160,0
|
|
20230628,155000,2643583630,6160,6160,6160,6160,0
|
|
20230628,154900,2643583630,6160,6160,6160,6160,0
|
|
20230628,154800,2643583630,6160,6160,6160,6160,0
|
|
20230628,154700,2643583630,6160,6160,6160,6160,0
|
|
20230628,154600,2643583630,6160,6160,6160,6160,0
|
|
20230628,154500,2643583630,6160,6160,6160,6160,0
|
|
20230628,154400,2643583630,6160,6160,6160,6160,3099
|
|
20230628,154300,2643583630,6160,6160,6160,6160,0
|
|
20230628,154200,2643583630,6160,6160,6160,6160,0
|
|
20230628,154100,2643583630,6160,6160,6160,6160,0
|
|
20230628,154000,2643583630,6160,6160,6160,6160,0
|
|
20230628,153900,2643583630,6160,6160,6160,6160,0
|
|
20230628,153800,2643583630,6160,6160,6160,6160,0
|
|
20230628,153700,2643583630,6160,6160,6160,6160,0
|
|
20230628,153600,2643583630,6160,6160,6160,6160,0
|
|
20230628,153500,2643583630,6160,6160,6160,6160,0
|
|
20230628,153400,2643583630,6160,6160,6160,6160,0
|
|
20230628,153300,2643583630,6160,6160,6160,6160,0
|
|
20230628,153200,2643583630,6160,6160,6160,6160,0
|
|
20230628,153100,2643583630,6160,6160,6160,6160,0
|
|
20230628,153000,2643583630,6160,6160,6160,6160,3099
|
|
20230628,152900,2624493790,6160,6160,6160,6160,0
|
|
20230628,152800,2624493790,6160,6160,6160,6160,0
|
|
20230628,152700,2624493790,6160,6160,6160,6160,0
|
|
20230628,152600,2624493790,6160,6160,6160,6160,0
|
|
20230628,152500,2624493790,6160,6160,6160,6160,0
|
|
20230628,152400,2624493790,6160,6160,6160,6160,0
|
|
20230628,152300,2624493790,6160,6160,6160,6160,0
|
|
20230628,152200,2624493790,6160,6160,6160,6160,0
|
|
20230628,152100,2624493790,6160,6160,6160,6160,0
|
|
20230628,152000,2624493790,6160,6160,6160,6160,0
|
|
20230628,151900,2624493790,6160,6150,6160,6150,1070
|
|
20230628,151800,2617903240,6150,6160,6160,6150,1859
|
|
20230628,151700,2606451890,6160,6150,6160,6150,2188
|
|
20230628,151600,2592974820,6150,6140,6150,6140,166
|
|
20230628,151500,2591953980,6150,6140,6150,6140,161
|
|
20230628,151400,2590965430,6140,6150,6150,6140,6
|
|
20230628,151300,2590928580,6160,6130,6160,6130,422
|
|
20230628,151200,2588335460,6130,6160,6160,6130,1175
|
|
20230628,151100,2581114090,6160,6160,6160,6140,1296
|
|
20230628,151000,2573144350,6160,6160,6160,6150,215
|
|
20230628,150900,2571820020,6160,6160,6190,6160,36
|
|
20230628,150800,2571598220,6150,6180,6180,6150,509
|
|
20230628,150700,2568467390,6180,6200,6200,6150,2520
|
|
20230628,150600,2552935760,6230,6210,6230,6180,148
|
|
20230628,150500,2552019830,6200,6250,6250,6200,272
|
|
20230628,150400,2550332290,6250,6250,6250,6250,168
|
|
20230628,150300,2549282290,6250,6240,6250,6240,520
|
|
20230628,150200,2546032840,6250,6250,6250,6250,0
|
|
20230628,150100,2546032840,6250,6250,6250,6250,663
|
|
20230628,150000,2541889090,6250,6240,6250,6240,315
|
|
20230628,145900,2539922740,6240,6240,6240,6210,1065
|
|
20230628,145800,2533282840,6240,6230,6240,6210,1253
|
|
20230628,145700,2525490140,6250,6240,6250,6240,317
|
|
20230628,145600,2523510460,6250,6250,6250,6240,404
|
|
20230628,145500,2520988400,6250,6250,6250,6250,505
|
|
20230628,145400,2517832150,6240,6240,6240,6240,420
|
|
20230628,145300,2515211350,6240,6220,6240,6220,372
|
|
20230628,145200,2512891790,6240,6240,6240,6230,656
|
|
20230628,145100,2508801330,6250,6250,6250,6230,240
|
|
20230628,145000,2507302380,6250,6250,6250,6250,387
|
|
20230628,144900,2504883630,6250,6250,6250,6250,445
|
|
20230628,144800,2502102380,6210,6240,6240,6210,487
|
|
20230628,144700,2499070270,6250,6250,6250,6250,276
|
|
20230628,144600,2497345270,6250,6250,6250,6250,539
|
|
20230628,144500,2493976520,6250,6260,6260,6210,435
|
|
20230628,144400,2491267910,6260,6250,6260,6250,220
|
|
20230628,144300,2489890800,6260,6270,6270,6260,603
|
|
20230628,144200,2486115670,6270,6260,6270,6260,1257
|
|
20230628,144100,2478235650,6250,6240,6250,6230,241
|
|
20230628,144000,2476731300,6220,6260,6270,6220,711
|
|
20230628,143900,2472283990,6270,6240,6270,6240,1094
|
|
20230628,143800,2465445990,6240,6230,6240,6230,33
|
|
20230628,143700,2465240110,6240,6230,6240,6230,1197
|
|
20230628,143600,2457778170,6240,6240,6250,6240,379
|
|
20230628,143500,2455412930,6250,6250,6250,6240,617
|
|
20230628,143400,2451556780,6250,6240,6250,6240,531
|
|
20230628,143300,2448240630,6240,6280,6280,6240,1163
|
|
20230628,143200,2440972450,6280,6250,6280,6250,415
|
|
20230628,143100,2438368260,6250,6260,6270,6250,2234
|
|
20230628,143000,2424381890,6260,6260,6260,6260,3382
|
|
20230628,142900,2403210570,6260,6240,6260,6240,1487
|
|
20230628,142800,2393916540,6250,6230,6250,6230,1376
|
|
20230628,142700,2385331230,6240,6230,6240,6220,501
|
|
20230628,142600,2382209820,6230,6230,6230,6230,244
|
|
20230628,142500,2380689700,6230,6230,6240,6220,634
|
|
20230628,142400,2376741590,6230,6230,6240,6230,632
|
|
20230628,142300,2372802140,6230,6230,6230,6220,631
|
|
20230628,142200,2368871310,6230,6210,6230,6210,291
|
|
20230628,142100,2367058400,6210,6220,6230,6210,276
|
|
20230628,142000,2365340330,6220,6230,6230,6210,752
|
|
20230628,141900,2360661210,6230,6230,6230,6220,433
|
|
20230628,141800,2357964210,6230,6240,6240,6230,470
|
|
20230628,141700,2355034580,6240,6240,6240,6230,492
|
|
20230628,141600,2351964600,6240,6230,6240,6230,820
|
|
20230628,141500,2346853710,6230,6240,6240,6220,1997
|
|
20230628,141400,2334408380,6240,6230,6240,6230,2203
|
|
20230628,141300,2320681770,6230,6230,6230,6230,517
|
|
20230628,141200,2317460860,6230,6230,6230,6220,140
|
|
20230628,141100,2316589310,6240,6240,6240,6190,3534
|
|
20230628,141000,2294597500,6240,6250,6250,6240,638
|
|
20230628,140900,2290612510,6240,6240,6250,6240,283
|
|
20230628,140800,2288845790,6250,6250,6250,6250,289
|
|
20230628,140700,2287039540,6250,6240,6250,6230,1087
|
|
20230628,140600,2280254200,6240,6240,6240,6240,47
|
|
20230628,140500,2279960920,6240,6250,6250,6240,374
|
|
20230628,140400,2277625640,6250,6250,6250,6250,551
|
|
20230628,140300,2274181890,6230,6240,6250,6230,605
|
|
20230628,140200,2270405480,6250,6250,6250,6250,353
|
|
20230628,140100,2268199230,6260,6250,6260,6250,845
|
|
20230628,140000,2262911690,6250,6260,6260,6250,594
|
|
20230628,135900,2259195280,6250,6250,6260,6250,596
|
|
20230628,135800,2255469990,6260,6250,6260,6250,695
|
|
20230628,135700,2251122580,6250,6250,6250,6250,736
|
|
20230628,135600,2246522580,6250,6260,6260,6250,1293
|
|
20230628,135500,2238440220,6260,6240,6260,6240,1273
|
|
20230628,135400,2230483230,6250,6250,6250,6250,1084
|
|
20230628,135300,2223708230,6250,6240,6250,6240,1479
|
|
20230628,135200,2214473180,6250,6240,6250,6240,1167
|
|
20230628,135100,2207191090,6230,6230,6230,6230,698
|
|
20230628,135000,2202842550,6230,6230,6230,6230,50
|
|
20230628,134900,2202531050,6230,6220,6230,6220,1451
|
|
20230628,134800,2193492810,6220,6220,6220,6220,815
|
|
20230628,134700,2188423510,6210,6210,6210,6210,169
|
|
20230628,134600,2187374020,6210,6210,6210,6210,778
|
|
20230628,134500,2182542640,6210,6200,6210,6160,375
|
|
20230628,134400,2180220440,6200,6200,6200,6200,1777
|
|
20230628,134300,2169203040,6200,6200,6200,6200,256
|
|
20230628,134200,2167615840,6200,6200,6200,6180,426
|
|
20230628,134100,2164979780,6200,6200,6200,6200,464
|
|
20230628,134000,2162102980,6200,6190,6200,6190,246
|
|
20230628,133900,2160579340,6190,6200,6200,6190,576
|
|
20230628,133800,2157009890,6200,6200,6200,6200,388
|
|
20230628,133700,2154604290,6200,6200,6200,6200,287
|
|
20230628,133600,2152824890,6200,6200,6200,6200,205
|
|
20230628,133500,2151553890,6200,6200,6200,6200,304
|
|
20230628,133400,2149669090,6200,6200,6200,6200,425
|
|
20230628,133300,2147034090,6200,6190,6200,6190,154
|
|
20230628,133200,2146079530,6190,6180,6190,6180,363
|
|
20230628,133100,2143835100,6180,6170,6180,6170,494
|
|
20230628,133000,2140783640,6170,6170,6170,6170,121
|
|
20230628,132900,2140037070,6170,6170,6170,6170,348
|
|
20230628,132800,2137889910,6160,6170,6170,6160,727
|
|
20230628,132700,2133406310,6170,6170,6170,6170,217
|
|
20230628,132600,2132067420,6170,6170,6170,6170,741
|
|
20230628,132500,2127495450,6170,6170,6170,6170,646
|
|
20230628,132400,2123509630,6170,6170,6170,6170,137
|
|
20230628,132300,2122664340,6170,6180,6180,6170,385
|
|
20230628,132200,2120285260,6170,6180,6180,6170,649
|
|
20230628,132100,2116278630,6170,6180,6180,6170,128
|
|
20230628,132000,2115487660,6190,6190,6190,6180,162
|
|
20230628,131900,2114485260,6190,6190,6200,6180,590
|
|
20230628,131800,2110832610,6180,6180,6190,6170,146
|
|
20230628,131700,2109930320,6190,6190,6190,6190,84
|
|
20230628,131600,2109410360,6200,6190,6200,6190,482
|
|
20230628,131500,2106426490,6150,6190,6200,6150,477
|
|
20230628,131400,2103478570,6200,6180,6200,6180,51
|
|
20230628,131300,2103162590,6200,6210,6210,6190,715
|
|
20230628,131200,2098726930,6210,6190,6210,6190,1328
|
|
20230628,131100,2090493970,6200,6190,6200,6190,91
|
|
20230628,131000,2089930570,6200,6200,6200,6190,604
|
|
20230628,130900,2086189230,6190,6180,6190,6180,413
|
|
20230628,130800,2083634380,6180,6180,6180,6180,30
|
|
20230628,130700,2083448980,6140,6190,6190,6140,942
|
|
20230628,130600,2077625730,6190,6190,6190,6180,508
|
|
20230628,130500,2074483410,6180,6180,6180,6180,127
|
|
20230628,130400,2073698550,6180,6180,6190,6180,332
|
|
20230628,130300,2071646390,6180,6170,6180,6170,296
|
|
20230628,130200,2069817520,6170,6170,6170,6170,230
|
|
20230628,130100,2068398420,6170,6170,6170,6140,279
|
|
20230628,130000,2066677070,6140,6150,6170,6140,1484
|
|
20230628,125900,2057550490,6150,6140,6150,6130,878
|
|
20230628,125800,2052158360,6150,6160,6160,6150,930
|
|
20230628,125700,2046432190,6160,6170,6190,6140,1493
|
|
20230628,125600,2037248180,6180,6200,6200,6170,1008
|
|
20230628,125500,2031020760,6210,6210,6210,6190,422
|
|
20230628,125400,2028404760,6220,6220,6220,6210,453
|
|
20230628,125300,2025587150,6220,6200,6220,6200,484
|
|
20230628,125200,2022584420,6200,6200,6200,6200,10
|
|
20230628,125100,2022522420,6200,6200,6200,6200,396
|
|
20230628,125000,2020067220,6200,6200,6200,6200,258
|
|
20230628,124900,2018467620,6200,6200,6200,6200,349
|
|
20230628,124800,2016303820,6200,6210,6210,6190,611
|
|
20230628,124700,2012513420,6220,6220,6220,6220,410
|
|
20230628,124600,2009963220,6220,6220,6220,6210,259
|
|
20230628,124500,2008352750,6220,6210,6220,6200,1080
|
|
20230628,124400,2001651200,6220,6220,6220,6220,287
|
|
20230628,124300,1999866060,6220,6230,6230,6220,370
|
|
20230628,124200,1997562170,6220,6210,6220,6210,1704
|
|
20230628,124100,1986970390,6200,6200,6200,6200,2323
|
|
20230628,124000,1972567790,6200,6200,6200,6190,502
|
|
20230628,123900,1969456000,6200,6180,6200,6180,205
|
|
20230628,123800,1968189080,6180,6180,6180,6170,245
|
|
20230628,123700,1966675330,6180,6180,6180,6180,409
|
|
20230628,123600,1964147710,6180,6180,6180,6170,452
|
|
20230628,123500,1961354720,6180,6200,6200,6180,565
|
|
20230628,123400,1957860370,6200,6200,6200,6200,347
|
|
20230628,123300,1955708970,6200,6190,6200,6190,553
|
|
20230628,123200,1952281380,6190,6190,6190,6180,13
|
|
20230628,123100,1952200930,6190,6190,6190,6190,577
|
|
20230628,123000,1948629300,6190,6190,6190,6170,367
|
|
20230628,122900,1946358970,6200,6220,6220,6200,1575
|
|
20230628,122800,1936589700,6210,6220,6220,6210,2148
|
|
20230628,122700,1923233360,6220,6240,6260,6220,2431
|
|
20230628,122600,1908058890,6240,6250,6250,6240,250
|
|
20230628,122500,1906498880,6250,6230,6250,6200,4082
|
|
20230628,122400,1881024650,6230,6210,6230,6210,1488
|
|
20230628,122300,1871769970,6210,6200,6210,6200,277
|
|
20230628,122200,1870050610,6210,6210,6220,6180,1702
|
|
20230628,122100,1859480390,6210,6190,6210,6190,1769
|
|
20230628,122000,1848516430,6190,6200,6200,6190,355
|
|
20230628,121900,1846318870,6200,6200,6210,6160,3432
|
|
20230628,121800,1825034020,6190,6190,6200,6190,1185
|
|
20230628,121700,1817693730,6200,6190,6200,6180,2697
|
|
20230628,121600,1800996840,6190,6190,6190,6180,2128
|
|
20230628,121500,1787825180,6180,6170,6190,6170,3327
|
|
20230628,121400,1767269270,6170,6170,6170,6160,249
|
|
20230628,121300,1765733240,6170,6170,6180,6170,554
|
|
20230628,121200,1762314270,6170,6170,6170,6170,270
|
|
20230628,121100,1760648370,6170,6170,6170,6160,489
|
|
20230628,121000,1757633460,6170,6180,6180,6170,95
|
|
20230628,120900,1757046930,6170,6180,6180,6170,657
|
|
20230628,120800,1752986720,6180,6180,6180,6180,605
|
|
20230628,120700,1749247820,6180,6170,6180,6170,1081
|
|
20230628,120600,1742575310,6170,6170,6170,6170,278
|
|
20230628,120500,1740860050,6170,6170,6170,6170,261
|
|
20230628,120400,1739249680,6170,6170,6170,6170,433
|
|
20230628,120300,1736578070,6170,6170,6170,6170,195
|
|
20230628,120200,1735374920,6170,6170,6170,6170,402
|
|
20230628,120100,1732894580,6170,6170,6170,6170,378
|
|
20230628,120000,1730562320,6170,6160,6170,6140,270
|
|
20230628,115900,1728899170,6150,6160,6160,6150,388
|
|
20230628,115800,1726509990,6160,6160,6160,6160,408
|
|
20230628,115700,1723996710,6160,6160,6170,6160,228
|
|
20230628,115600,1722590220,6170,6170,6170,6160,206
|
|
20230628,115500,1721319250,6170,6170,6170,6160,641
|
|
20230628,115400,1717366830,6170,6170,6170,6150,746
|
|
20230628,115300,1712771250,6170,6170,6170,6170,150
|
|
20230628,115200,1711845750,6160,6160,6170,6160,722
|
|
20230628,115100,1707393560,6150,6160,6170,6150,468
|
|
20230628,115000,1704510500,6160,6160,6160,6160,56
|
|
20230628,114900,1704165540,6120,6170,6170,6120,849
|
|
20230628,114800,1698947650,6170,6170,6170,6160,639
|
|
20230628,114700,1695006730,6170,6180,6180,6170,28
|
|
20230628,114600,1694833870,6160,6170,6180,6160,494
|
|
20230628,114500,1691782410,6170,6170,6170,6170,428
|
|
20230628,114400,1689141650,6170,6150,6170,6150,113
|
|
20230628,114300,1688444460,6170,6150,6180,6150,514
|
|
20230628,114200,1685273060,6150,6150,6150,6140,1006
|
|
20230628,114100,1679086220,6150,6170,6170,6150,203
|
|
20230628,114000,1677833780,6180,6170,6180,6170,161
|
|
20230628,113900,1676839610,6170,6170,6180,6170,653
|
|
20230628,113800,1672809550,6170,6160,6170,6160,237
|
|
20230628,113700,1671347610,6160,6160,6160,6160,120
|
|
20230628,113600,1670608410,6170,6170,6170,6170,1083
|
|
20230628,113500,1663926300,6170,6170,6170,6170,230
|
|
20230628,113400,1662507200,6170,6160,6170,6160,444
|
|
20230628,113300,1659771360,6170,6170,6170,6170,469
|
|
20230628,113200,1656877630,6170,6150,6170,6140,444
|
|
20230628,113100,1654140600,6170,6160,6170,6150,1548
|
|
20230628,113000,1644599350,6170,6180,6180,6160,802
|
|
20230628,112900,1639646390,6180,6160,6180,6160,1011
|
|
20230628,112800,1633407310,6160,6170,6170,6160,465
|
|
20230628,112700,1630541840,6170,6150,6170,6150,579
|
|
20230628,112600,1626973030,6160,6160,6160,6160,678
|
|
20230628,112500,1622796550,6170,6160,6180,6130,2525
|
|
20230628,112400,1607233840,6150,6120,6150,6120,6803
|
|
20230628,112300,1565470280,6120,6120,6130,6120,1045
|
|
20230628,112200,1559072460,6110,6110,6120,6110,248
|
|
20230628,112100,1557556380,6100,6120,6120,6100,411
|
|
20230628,112000,1555044110,6120,6120,6120,6110,1295
|
|
20230628,111900,1547128070,6120,6110,6120,6110,346
|
|
20230628,111800,1545012760,6120,6120,6120,6120,293
|
|
20230628,111700,1543219600,6110,6110,6120,6110,227
|
|
20230628,111600,1541832620,6110,6110,6110,6080,1465
|
|
20230628,111500,1532917800,6100,6130,6130,6100,401
|
|
20230628,111400,1530464830,6120,6130,6130,6120,249
|
|
20230628,111300,1528940660,6120,6120,6130,6110,772
|
|
20230628,111200,1524220040,6120,6120,6130,6120,465
|
|
20230628,111100,1521373140,6120,6120,6120,6120,10
|
|
20230628,111000,1521311940,6120,6120,6120,6120,648
|
|
20230628,110900,1517346180,6120,6130,6130,6120,320
|
|
20230628,110800,1515384900,6130,6140,6140,6110,719
|
|
20230628,110700,1510979510,6140,6130,6140,6130,243
|
|
20230628,110600,1509488490,6130,6120,6140,6120,1055
|
|
20230628,110500,1503026860,6130,6130,6130,6120,98
|
|
20230628,110400,1502426460,6130,6130,6130,6130,490
|
|
20230628,110300,1499422760,6130,6130,6130,6130,501
|
|
20230628,110200,1496351630,6130,6120,6130,6120,604
|
|
20230628,110100,1492654360,6120,6120,6120,6120,249
|
|
20230628,110000,1491130480,6120,6110,6120,6110,594
|
|
20230628,105900,1487498560,6110,6110,6110,6110,144
|
|
20230628,105800,1486618720,6120,6120,6120,6110,426
|
|
20230628,105700,1484013100,6120,6120,6120,6110,974
|
|
20230628,105600,1478053130,6120,6130,6130,6120,342
|
|
20230628,105500,1475957990,6130,6130,6130,6130,29
|
|
20230628,105400,1475780220,6120,6130,6130,6120,991
|
|
20230628,105300,1469707890,6130,6130,6130,6120,601
|
|
20230628,105200,1466028190,6120,6120,6130,6120,111
|
|
20230628,105100,1465348060,6120,6130,6130,6120,617
|
|
20230628,105000,1461565870,6130,6120,6130,6110,747
|
|
20230628,104900,1456995180,6120,6120,6120,6110,611
|
|
20230628,104800,1453257860,6120,6110,6130,6110,537
|
|
20230628,104700,1449975380,6110,6100,6110,6090,310
|
|
20230628,104600,1448083860,6100,6090,6100,6090,628
|
|
20230628,104500,1444254060,6100,6100,6100,6090,441
|
|
20230628,104400,1441565490,6090,6090,6100,6080,1081
|
|
20230628,104300,1434984090,6080,6090,6100,6080,1076
|
|
20230628,104200,1428438050,6090,6100,6100,6090,678
|
|
20230628,104100,1424302270,6100,6080,6100,6080,273
|
|
20230628,104000,1422637020,6080,6120,6130,6080,1090
|
|
20230628,103900,1416000330,6130,6120,6130,6120,338
|
|
20230628,103800,1413929290,6120,6100,6120,6090,1869
|
|
20230628,103700,1402522110,6100,6100,6100,6090,771
|
|
20230628,103600,1397820010,6100,6110,6110,6100,123
|
|
20230628,103500,1397068820,6110,6120,6120,6110,543
|
|
20230628,103400,1393748330,6120,6120,6130,6120,417
|
|
20230628,103300,1391195490,6130,6130,6130,6120,859
|
|
20230628,103200,1385937100,6140,6140,6140,6140,521
|
|
20230628,103100,1382738160,6140,6140,6140,6140,1336
|
|
20230628,103000,1374535120,6140,6140,6140,6140,201
|
|
20230628,102900,1373300980,6140,6140,6140,6140,197
|
|
20230628,102800,1372091400,6130,6130,6150,6130,1875
|
|
20230628,102700,1360580720,6130,6140,6140,6130,159
|
|
20230628,102600,1359604560,6140,6130,6140,6130,317
|
|
20230628,102500,1357658860,6130,6120,6140,6120,523
|
|
20230628,102400,1354450250,6120,6130,6140,6120,1194
|
|
20230628,102300,1347130820,6130,6130,6140,6130,491
|
|
20230628,102200,1344119020,6130,6100,6130,6100,1317
|
|
20230628,102100,1336066120,6100,6090,6100,6090,307
|
|
20230628,102000,1334195570,6110,6120,6120,6100,1442
|
|
20230628,101900,1325385660,6120,6130,6130,6110,526
|
|
20230628,101800,1322166940,6130,6110,6130,6110,596
|
|
20230628,101700,1318517110,6110,6100,6110,6100,121
|
|
20230628,101600,1317778350,6100,6090,6100,6080,290
|
|
20230628,101500,1316010470,6100,6090,6100,6090,675
|
|
20230628,101400,1311899710,6090,6090,6100,6090,217
|
|
20230628,101300,1310577300,6090,6090,6090,6050,3314
|
|
20230628,101200,1290454280,6100,6110,6110,6100,921
|
|
20230628,101100,1284833840,6090,6090,6090,6090,0
|
|
20230628,101000,1284833840,6090,6130,6130,6090,732
|
|
20230628,100900,1280369470,6120,6110,6130,6090,2373
|
|
20230628,100800,1265895390,6110,6130,6130,6110,678
|
|
20230628,100700,1261748750,6130,6120,6130,6120,114
|
|
20230628,100600,1261049990,6120,6140,6150,6120,1109
|
|
20230628,100500,1254241790,6130,6140,6140,6120,920
|
|
20230628,100400,1248595090,6140,6130,6140,6130,571
|
|
20230628,100300,1245089730,6130,6120,6130,6110,2118
|
|
20230628,100200,1232109700,6120,6100,6120,6090,507
|
|
20230628,100100,1229011260,6110,6120,6120,6100,154
|
|
20230628,100000,1228071270,6100,6100,6120,6090,1479
|
|
20230628,095900,1219046940,6100,6100,6100,6080,770
|
|
20230628,095800,1214352600,6090,6090,6100,6080,381
|
|
20230628,095700,1212034690,6090,6100,6100,6090,240
|
|
20230628,095600,1210572700,6100,6100,6110,6090,573
|
|
20230628,095500,1207076260,6100,6100,6100,6090,149
|
|
20230628,095400,1206167510,6100,6100,6110,6070,690
|
|
20230628,095300,1201971950,6100,6090,6110,6090,447
|
|
20230628,095200,1199242100,6100,6080,6100,6080,1117
|
|
20230628,095100,1192446200,6080,6090,6100,6080,1020
|
|
20230628,095000,1186239720,6100,6110,6110,6090,1477
|
|
20230628,094900,1177227600,6110,6110,6110,6100,1122
|
|
20230628,094800,1170378260,6110,6110,6120,6100,2011
|
|
20230628,094700,1158098790,6110,6100,6110,6100,4853
|
|
20230628,094600,1128486800,6100,6090,6100,6090,2016
|
|
20230628,094500,1116196490,6090,6080,6090,6080,876
|
|
20230628,094400,1110865700,6090,6080,6090,6080,624
|
|
20230628,094300,1107069590,6080,6090,6090,6080,879
|
|
20230628,094200,1101717910,6080,6070,6080,6070,1756
|
|
20230628,094100,1091056510,6070,6070,6070,6070,66
|
|
20230628,094000,1090655890,6070,6060,6070,6060,751
|
|
20230628,093900,1086099290,6030,6080,6090,6030,7599
|
|
20230628,093800,1039985790,6090,6080,6090,6080,2657
|
|
20230628,093700,1023830650,6080,6070,6080,6070,882
|
|
20230628,093600,1018470100,6080,6070,6080,6030,6102
|
|
20230628,093500,981588890,6060,6020,6060,6000,3543
|
|
20230628,093400,960151230,6020,6040,6070,6020,1644
|
|
20230628,093300,950236720,6070,6020,6070,6020,598
|
|
20230628,093200,946618470,6020,6010,6020,6000,116
|
|
20230628,093100,945921140,6010,6000,6010,6000,840
|
|
20230628,093000,940874620,6000,5990,6000,5990,398
|
|
20230628,092900,938489540,5990,5980,5990,5980,595
|
|
20230628,092800,934931420,5980,5970,5980,5960,1633
|
|
20230628,092700,925188880,5980,5980,5980,5960,2533
|
|
20230628,092600,910060270,5980,5990,5990,5980,1312
|
|
20230628,092500,902209800,5990,5990,5990,5960,4491
|
|
20230628,092400,875398830,5990,5960,5990,5960,1048
|
|
20230628,092300,869135990,5960,5930,5960,5930,1767
|
|
20230628,092200,858634370,5950,5930,5950,5910,868
|
|
20230628,092100,853485710,5930,5920,5930,5910,336
|
|
20230628,092000,851493900,5910,5940,5940,5910,1371
|
|
20230628,091900,843374630,5940,5940,5940,5930,963
|
|
20230628,091800,837655000,5940,5910,5940,5900,1043
|
|
20230628,091700,831468160,5910,5910,5920,5900,440
|
|
20230628,091600,828867760,5910,5920,5920,5890,813
|
|
20230628,091500,824059510,5920,5860,5920,5860,2757
|
|
20230628,091400,807785650,5860,5850,5880,5850,3672
|
|
20230628,091300,786242170,5870,5840,5870,5840,2157
|
|
20230628,091200,773586960,5840,5860,5860,5830,1220
|
|
20230628,091100,766462380,5840,5860,5860,5840,1904
|
|
20230628,091000,755309600,5860,5870,5870,5850,502
|
|
20230628,090900,752366410,5870,5840,5880,5820,17286
|
|
20230628,090800,651534240,5830,5800,5830,5760,36767
|
|
20230628,090700,439590060,5760,5820,5820,5730,21396
|
|
20230628,090600,315870460,5810,5830,5840,5810,6752
|
|
20230628,090500,276518600,5840,5900,5900,5830,19089
|
|
20230628,090400,164987110,5910,5930,5940,5820,12782
|
|
20230628,090300,89576870,5930,5960,5960,5930,1380
|
|
20230628,090200,81392170,5940,5990,6000,5930,4944
|
|
20230628,090100,51906690,5990,5990,6020,5990,2458
|
|
20230628,090000,37176790,6000,6020,6030,6000,6046
|