610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,190600,33592473600,7760,7760,7760,7760,0
|
|
20230620,190500,33592473600,7760,7760,7760,7760,0
|
|
20230620,190400,33592473600,7760,7760,7760,7760,0
|
|
20230620,190300,33592473600,7760,7760,7760,7760,0
|
|
20230620,190200,33592473600,7760,7760,7760,7760,0
|
|
20230620,190100,33592473600,7760,7760,7760,7760,0
|
|
20230620,190000,33592473600,7760,7760,7760,7760,0
|
|
20230620,185900,33592473600,7760,7760,7760,7760,0
|
|
20230620,185800,33592473600,7760,7760,7760,7760,0
|
|
20230620,185700,33592473600,7760,7760,7760,7760,0
|
|
20230620,185600,33592473600,7760,7760,7760,7760,0
|
|
20230620,185500,33592473600,7760,7760,7760,7760,0
|
|
20230620,185400,33592473600,7760,7760,7760,7760,0
|
|
20230620,185300,33592473600,7760,7760,7760,7760,0
|
|
20230620,185200,33592473600,7760,7760,7760,7760,0
|
|
20230620,185100,33592473600,7760,7760,7760,7760,0
|
|
20230620,185000,33592473600,7760,7760,7760,7760,0
|
|
20230620,184900,33592473600,7760,7760,7760,7760,0
|
|
20230620,184800,33592473600,7760,7760,7760,7760,0
|
|
20230620,184700,33592473600,7760,7760,7760,7760,0
|
|
20230620,184600,33592473600,7760,7760,7760,7760,0
|
|
20230620,184500,33592473600,7760,7760,7760,7760,0
|
|
20230620,184400,33592473600,7760,7760,7760,7760,0
|
|
20230620,184300,33592473600,7760,7760,7760,7760,0
|
|
20230620,184200,33592473600,7760,7760,7760,7760,0
|
|
20230620,184100,33592473600,7760,7760,7760,7760,0
|
|
20230620,184000,33592473600,7760,7760,7760,7760,0
|
|
20230620,183900,33592473600,7760,7760,7760,7760,0
|
|
20230620,183800,33592473600,7760,7760,7760,7760,0
|
|
20230620,183700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,183600,33592473600,7760,7760,7760,7760,0
|
|
20230620,183500,33592473600,7760,7760,7760,7760,0
|
|
20230620,183400,33592473600,7760,7760,7760,7760,0
|
|
20230620,183300,33592473600,7760,7760,7760,7760,0
|
|
20230620,183200,33592473600,7760,7760,7760,7760,0
|
|
20230620,183100,33592473600,7760,7760,7760,7760,0
|
|
20230620,183000,33592473600,7760,7760,7760,7760,0
|
|
20230620,182900,33592473600,7760,7760,7760,7760,0
|
|
20230620,182800,33592473600,7760,7760,7760,7760,0
|
|
20230620,182700,33592473600,7760,7760,7760,7760,0
|
|
20230620,182600,33592473600,7760,7760,7760,7760,0
|
|
20230620,182500,33592473600,7760,7760,7760,7760,0
|
|
20230620,182400,33592473600,7760,7760,7760,7760,0
|
|
20230620,182300,33592473600,7760,7760,7760,7760,0
|
|
20230620,182200,33592473600,7760,7760,7760,7760,0
|
|
20230620,182100,33592473600,7760,7760,7760,7760,0
|
|
20230620,182000,33592473600,7760,7760,7760,7760,0
|
|
20230620,181900,33592473600,7760,7760,7760,7760,0
|
|
20230620,181800,33592473600,7760,7760,7760,7760,0
|
|
20230620,181700,33592473600,7760,7760,7760,7760,0
|
|
20230620,181600,33592473600,7760,7760,7760,7760,0
|
|
20230620,181500,33592473600,7760,7760,7760,7760,0
|
|
20230620,181400,33592473600,7760,7760,7760,7760,0
|
|
20230620,181300,33592473600,7760,7760,7760,7760,0
|
|
20230620,181200,33592473600,7760,7760,7760,7760,0
|
|
20230620,181100,33592473600,7760,7760,7760,7760,0
|
|
20230620,181000,33592473600,7760,7760,7760,7760,0
|
|
20230620,180900,33592473600,7760,7760,7760,7760,0
|
|
20230620,180800,33592473600,7760,7760,7760,7760,0
|
|
20230620,180700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,180600,33592473600,7760,7760,7760,7760,0
|
|
20230620,180500,33592473600,7760,7760,7760,7760,0
|
|
20230620,180400,33592473600,7760,7760,7760,7760,0
|
|
20230620,180300,33592473600,7760,7760,7760,7760,0
|
|
20230620,180200,33592473600,7760,7760,7760,7760,0
|
|
20230620,180100,33592473600,7760,7760,7760,7760,0
|
|
20230620,180000,33592473600,7760,7760,7760,7760,0
|
|
20230620,175900,33592473600,7760,7760,7760,7760,0
|
|
20230620,175800,33592473600,7760,7760,7760,7760,0
|
|
20230620,175700,33592473600,7760,7760,7760,7760,0
|
|
20230620,175600,33592473600,7760,7760,7760,7760,0
|
|
20230620,175500,33592473600,7760,7760,7760,7760,0
|
|
20230620,175400,33592473600,7760,7760,7760,7760,0
|
|
20230620,175300,33592473600,7760,7760,7760,7760,0
|
|
20230620,175200,33592473600,7760,7760,7760,7760,0
|
|
20230620,175100,33592473600,7760,7760,7760,7760,0
|
|
20230620,175000,33592473600,7760,7760,7760,7760,0
|
|
20230620,174900,33592473600,7760,7760,7760,7760,0
|
|
20230620,174800,33592473600,7760,7760,7760,7760,0
|
|
20230620,174700,33592473600,7760,7760,7760,7760,0
|
|
20230620,174600,33592473600,7760,7760,7760,7760,0
|
|
20230620,174500,33592473600,7760,7760,7760,7760,0
|
|
20230620,174400,33592473600,7760,7760,7760,7760,0
|
|
20230620,174300,33592473600,7760,7760,7760,7760,0
|
|
20230620,174200,33592473600,7760,7760,7760,7760,0
|
|
20230620,174100,33592473600,7760,7760,7760,7760,0
|
|
20230620,174000,33592473600,7760,7760,7760,7760,0
|
|
20230620,173900,33592473600,7760,7760,7760,7760,0
|
|
20230620,173800,33592473600,7760,7760,7760,7760,0
|
|
20230620,173700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,173600,33592473600,7760,7760,7760,7760,0
|
|
20230620,173500,33592473600,7760,7760,7760,7760,0
|
|
20230620,173400,33592473600,7760,7760,7760,7760,0
|
|
20230620,173300,33592473600,7760,7760,7760,7760,0
|
|
20230620,173200,33592473600,7760,7760,7760,7760,0
|
|
20230620,173100,33592473600,7760,7760,7760,7760,0
|
|
20230620,173000,33592473600,7760,7760,7760,7760,0
|
|
20230620,172900,33592473600,7760,7760,7760,7760,0
|
|
20230620,172800,33592473600,7760,7760,7760,7760,0
|
|
20230620,172700,33592473600,7760,7760,7760,7760,0
|
|
20230620,172600,33592473600,7760,7760,7760,7760,0
|
|
20230620,172500,33592473600,7760,7760,7760,7760,0
|
|
20230620,172400,33592473600,7760,7760,7760,7760,0
|
|
20230620,172300,33592473600,7760,7760,7760,7760,0
|
|
20230620,172200,33592473600,7760,7760,7760,7760,0
|
|
20230620,172100,33592473600,7760,7760,7760,7760,0
|
|
20230620,172000,33592473600,7760,7760,7760,7760,0
|
|
20230620,171900,33592473600,7760,7760,7760,7760,0
|
|
20230620,171800,33592473600,7760,7760,7760,7760,0
|
|
20230620,171700,33592473600,7760,7760,7760,7760,0
|
|
20230620,171600,33592473600,7760,7760,7760,7760,0
|
|
20230620,171500,33592473600,7760,7760,7760,7760,0
|
|
20230620,171400,33592473600,7760,7760,7760,7760,0
|
|
20230620,171300,33592473600,7760,7760,7760,7760,0
|
|
20230620,171200,33592473600,7760,7760,7760,7760,0
|
|
20230620,171100,33592473600,7760,7760,7760,7760,0
|
|
20230620,171000,33592473600,7760,7760,7760,7760,0
|
|
20230620,170900,33592473600,7760,7760,7760,7760,0
|
|
20230620,170800,33592473600,7760,7760,7760,7760,0
|
|
20230620,170700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,170600,33592473600,7760,7760,7760,7760,0
|
|
20230620,170500,33592473600,7760,7760,7760,7760,0
|
|
20230620,170400,33592473600,7760,7760,7760,7760,0
|
|
20230620,170300,33592473600,7760,7760,7760,7760,0
|
|
20230620,170200,33592473600,7760,7760,7760,7760,0
|
|
20230620,170100,33592473600,7760,7760,7760,7760,0
|
|
20230620,170000,33592473600,7760,7760,7760,7760,0
|
|
20230620,165900,33592473600,7760,7760,7760,7760,0
|
|
20230620,165800,33592473600,7760,7760,7760,7760,0
|
|
20230620,165700,33592473600,7760,7760,7760,7760,0
|
|
20230620,165600,33592473600,7760,7760,7760,7760,0
|
|
20230620,165500,33592473600,7760,7760,7760,7760,0
|
|
20230620,165400,33592473600,7760,7760,7760,7760,0
|
|
20230620,165300,33592473600,7760,7760,7760,7760,0
|
|
20230620,165200,33592473600,7760,7760,7760,7760,0
|
|
20230620,165100,33592473600,7760,7760,7760,7760,0
|
|
20230620,165000,33592473600,7760,7760,7760,7760,0
|
|
20230620,164900,33592473600,7760,7760,7760,7760,0
|
|
20230620,164800,33592473600,7760,7760,7760,7760,0
|
|
20230620,164700,33592473600,7760,7760,7760,7760,0
|
|
20230620,164600,33592473600,7760,7760,7760,7760,0
|
|
20230620,164500,33592473600,7760,7760,7760,7760,0
|
|
20230620,164400,33592473600,7760,7760,7760,7760,0
|
|
20230620,164300,33592473600,7760,7760,7760,7760,0
|
|
20230620,164200,33592473600,7760,7760,7760,7760,0
|
|
20230620,164100,33592473600,7760,7760,7760,7760,0
|
|
20230620,164000,33592473600,7760,7760,7760,7760,0
|
|
20230620,163900,33592473600,7760,7760,7760,7760,0
|
|
20230620,163800,33592473600,7760,7760,7760,7760,0
|
|
20230620,163700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,163600,33592473600,7760,7760,7760,7760,0
|
|
20230620,163500,33592473600,7760,7760,7760,7760,0
|
|
20230620,163400,33592473600,7760,7760,7760,7760,0
|
|
20230620,163300,33592473600,7760,7760,7760,7760,0
|
|
20230620,163200,33592473600,7760,7760,7760,7760,0
|
|
20230620,163100,33592473600,7760,7760,7760,7760,0
|
|
20230620,163000,33592473600,7760,7760,7760,7760,0
|
|
20230620,162900,33592473600,7760,7760,7760,7760,0
|
|
20230620,162800,33592473600,7760,7760,7760,7760,0
|
|
20230620,162700,33592473600,7760,7760,7760,7760,0
|
|
20230620,162600,33592473600,7760,7760,7760,7760,0
|
|
20230620,162500,33592473600,7760,7760,7760,7760,0
|
|
20230620,162400,33592473600,7760,7760,7760,7760,0
|
|
20230620,162300,33592473600,7760,7760,7760,7760,0
|
|
20230620,162200,33592473600,7760,7760,7760,7760,0
|
|
20230620,162100,33592473600,7760,7760,7760,7760,0
|
|
20230620,162000,33592473600,7760,7760,7760,7760,0
|
|
20230620,161900,33592473600,7760,7760,7760,7760,0
|
|
20230620,161800,33592473600,7760,7760,7760,7760,0
|
|
20230620,161700,33592473600,7760,7760,7760,7760,0
|
|
20230620,161600,33592473600,7760,7760,7760,7760,0
|
|
20230620,161500,33592473600,7760,7760,7760,7760,0
|
|
20230620,161400,33592473600,7760,7760,7760,7760,0
|
|
20230620,161300,33592473600,7760,7760,7760,7760,0
|
|
20230620,161200,33592473600,7760,7760,7760,7760,0
|
|
20230620,161100,33592473600,7760,7760,7760,7760,0
|
|
20230620,161000,33592473600,7760,7760,7760,7760,0
|
|
20230620,160900,33592473600,7760,7760,7760,7760,0
|
|
20230620,160800,33592473600,7760,7760,7760,7760,0
|
|
20230620,160700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,160600,33592473600,7760,7760,7760,7760,0
|
|
20230620,160500,33592473600,7760,7760,7760,7760,0
|
|
20230620,160400,33592473600,7760,7760,7760,7760,0
|
|
20230620,160300,33592473600,7760,7760,7760,7760,0
|
|
20230620,160200,33592473600,7760,7760,7760,7760,0
|
|
20230620,160100,33592473600,7760,7760,7760,7760,0
|
|
20230620,160000,33592473600,7760,7760,7760,7760,0
|
|
20230620,155900,33592473600,7760,7760,7760,7760,0
|
|
20230620,155800,33592473600,7760,7760,7760,7760,0
|
|
20230620,155700,33592473600,7760,7760,7760,7760,0
|
|
20230620,155600,33592473600,7760,7760,7760,7760,0
|
|
20230620,155500,33592473600,7760,7760,7760,7760,0
|
|
20230620,155400,33592473600,7760,7760,7760,7760,0
|
|
20230620,155300,33592473600,7760,7760,7760,7760,0
|
|
20230620,155200,33592473600,7760,7760,7760,7760,0
|
|
20230620,155100,33592473600,7760,7760,7760,7760,0
|
|
20230620,155000,33592473600,7760,7760,7760,7760,0
|
|
20230620,154900,33592473600,7760,7760,7760,7760,0
|
|
20230620,154800,33592473600,7760,7760,7760,7760,0
|
|
20230620,154700,33592473600,7760,7760,7760,7760,0
|
|
20230620,154600,33592473600,7760,7760,7760,7760,0
|
|
20230620,154500,33592473600,7760,7760,7760,7760,0
|
|
20230620,154400,33592473600,7760,7760,7760,7760,0
|
|
20230620,154300,33592473600,7760,7760,7760,7760,0
|
|
20230620,154200,33592473600,7760,7760,7760,7760,0
|
|
20230620,154100,33592473600,7760,7760,7760,7760,0
|
|
20230620,154000,33592473600,7760,7760,7760,7760,0
|
|
20230620,153900,33592473600,7760,7760,7760,7760,0
|
|
20230620,153800,33592473600,7760,7760,7760,7760,0
|
|
20230620,153700,33592473600,7760,7760,7760,7760,27959
|
|
20230620,153600,33592473600,7760,7760,7760,7760,0
|
|
20230620,153500,33592473600,7760,7760,7760,7760,0
|
|
20230620,153400,33592473600,7760,7760,7760,7760,0
|
|
20230620,153300,33592473600,7760,7760,7760,7760,0
|
|
20230620,153200,33592473600,7760,7760,7760,7760,0
|
|
20230620,153100,33592473600,7760,7760,7760,7760,0
|
|
20230620,153000,33592473600,7760,7760,7760,7760,27959
|
|
20230620,152900,33375511760,7760,7760,7760,7760,0
|
|
20230620,152800,33375511760,7760,7760,7760,7760,0
|
|
20230620,152700,33375511760,7760,7760,7760,7760,0
|
|
20230620,152600,33375511760,7760,7760,7760,7760,0
|
|
20230620,152500,33375511760,7760,7760,7760,7760,0
|
|
20230620,152400,33375511760,7760,7760,7760,7760,0
|
|
20230620,152300,33375511760,7760,7760,7760,7760,0
|
|
20230620,152200,33375511760,7760,7760,7760,7760,0
|
|
20230620,152100,33375511760,7760,7760,7760,7760,0
|
|
20230620,152000,33375511760,7760,7760,7760,7760,0
|
|
20230620,151900,33375511760,7760,7770,7770,7750,7778
|
|
20230620,151800,33315173060,7770,7750,7780,7750,12635
|
|
20230620,151700,33217059340,7750,7780,7780,7750,2410
|
|
20230620,151600,33198367040,7780,7790,7800,7730,15621
|
|
20230620,151500,33077044570,7800,7790,7800,7790,2799
|
|
20230620,151400,33055223130,7790,7800,7800,7790,4919
|
|
20230620,151300,33016862190,7790,7790,7800,7790,3168
|
|
20230620,151200,32992175730,7790,7790,7800,7780,6746
|
|
20230620,151100,32939603220,7790,7780,7790,7770,3582
|
|
20230620,151000,32911732920,7780,7760,7780,7760,1500
|
|
20230620,150900,32900080900,7760,7770,7770,7750,4760
|
|
20230620,150800,32863146710,7760,7760,7760,7740,3503
|
|
20230620,150700,32835985990,7760,7740,7760,7740,1652
|
|
20230620,150600,32823182880,7730,7760,7760,7730,5188
|
|
20230620,150500,32782999020,7760,7760,7770,7760,1419
|
|
20230620,150400,32771980910,7760,7750,7760,7750,1562
|
|
20230620,150300,32759866440,7750,7740,7750,7730,2980
|
|
20230620,150200,32736820870,7740,7740,7740,7730,7302
|
|
20230620,150100,32680345470,7730,7750,7750,7730,10574
|
|
20230620,150000,32598537290,7750,7760,7760,7740,6447
|
|
20230620,145900,32548585000,7760,7760,7760,7750,5126
|
|
20230620,145800,32508830560,7760,7770,7770,7750,7156
|
|
20230620,145700,32453304290,7770,7760,7780,7760,3153
|
|
20230620,145600,32428816830,7790,7760,7790,7750,5390
|
|
20230620,145500,32386967480,7770,7770,7770,7760,1566
|
|
20230620,145400,32374808080,7770,7780,7780,7770,4472
|
|
20230620,145300,32340057260,7780,7780,7780,7770,1480
|
|
20230620,145200,32328548160,7770,7770,7780,7760,3825
|
|
20230620,145100,32298842360,7770,7770,7780,7770,1144
|
|
20230620,145000,32289950700,7770,7780,7780,7760,6414
|
|
20230620,144900,32240139570,7760,7770,7780,7750,6085
|
|
20230620,144800,32192889070,7760,7770,7770,7760,1686
|
|
20230620,144700,32179800680,7770,7800,7800,7770,17830
|
|
20230620,144600,32040951370,7800,7800,7810,7800,2385
|
|
20230620,144500,32022348270,7800,7810,7810,7800,3215
|
|
20230620,144400,31997267320,7810,7820,7820,7810,4153
|
|
20230620,144300,31964827850,7810,7830,7830,7810,986
|
|
20230620,144200,31957122290,7820,7820,7830,7810,870
|
|
20230620,144100,31950317300,7830,7820,7830,7810,6137
|
|
20230620,144000,31902350350,7820,7820,7820,7810,1924
|
|
20230620,143900,31887321270,7810,7820,7820,7810,2224
|
|
20230620,143800,31869951430,7820,7810,7820,7800,1462
|
|
20230620,143700,31858538130,7800,7810,7810,7800,877
|
|
20230620,143600,31851689760,7810,7830,7830,7810,1193
|
|
20230620,143500,31842363850,7820,7830,7830,7820,700
|
|
20230620,143400,31836887100,7830,7820,7830,7820,2125
|
|
20230620,143300,31820266510,7820,7810,7820,7810,1723
|
|
20230620,143200,31806806090,7810,7810,7830,7800,5602
|
|
20230620,143100,31763041410,7810,7820,7820,7790,8057
|
|
20230620,143000,31700178060,7820,7830,7830,7810,3993
|
|
20230620,142900,31668952330,7830,7810,7830,7810,7064
|
|
20230620,142800,31613712170,7820,7810,7820,7800,2237
|
|
20230620,142700,31596245900,7810,7790,7810,7790,2698
|
|
20230620,142600,31575199460,7790,7810,7810,7790,6144
|
|
20230620,142500,31527329470,7810,7790,7810,7790,6015
|
|
20230620,142400,31480413890,7800,7790,7800,7780,2445
|
|
20230620,142300,31461364080,7790,7790,7800,7790,1452
|
|
20230620,142200,31450051680,7790,7790,7800,7780,657
|
|
20230620,142100,31444935090,7780,7780,7780,7780,1324
|
|
20230620,142000,31434634370,7780,7770,7790,7760,3957
|
|
20230620,141900,31403883080,7770,7760,7770,7760,3061
|
|
20230620,141800,31380110380,7760,7760,7770,7750,1653
|
|
20230620,141700,31367279480,7770,7770,7770,7760,1376
|
|
20230620,141600,31356596930,7770,7760,7770,7760,1532
|
|
20230620,141500,31344708490,7770,7760,7770,7750,3974
|
|
20230620,141400,31313873960,7760,7780,7790,7760,7800
|
|
20230620,141300,31253242830,7780,7800,7800,7780,3813
|
|
20230620,141200,31223570880,7800,7850,7850,7780,15104
|
|
20230620,141100,31105652750,7850,7850,7860,7840,2882
|
|
20230620,141000,31083037760,7850,7850,7850,7830,3084
|
|
20230620,140900,31058829470,7850,7840,7860,7830,6745
|
|
20230620,140800,31005906450,7840,7850,7850,7830,8710
|
|
20230620,140700,30937661380,7840,7860,7860,7840,8608
|
|
20230620,140600,30870064370,7850,7860,7870,7840,4335
|
|
20230620,140500,30836016520,7870,7820,7870,7810,10750
|
|
20230620,140400,30751654620,7820,7830,7840,7810,3395
|
|
20230620,140300,30725082450,7840,7790,7840,7780,11199
|
|
20230620,140200,30637506120,7790,7760,7800,7750,10617
|
|
20230620,140100,30554893410,7770,7750,7770,7730,7434
|
|
20230620,140000,30497289300,7750,7740,7750,7730,3114
|
|
20230620,135900,30473190400,7740,7730,7760,7720,1833
|
|
20230620,135800,30459003010,7730,7750,7750,7730,3397
|
|
20230620,135700,30432740540,7740,7740,7760,7730,3185
|
|
20230620,135600,30408074610,7740,7750,7760,7730,3665
|
|
20230620,135500,30379681730,7750,7720,7750,7720,3752
|
|
20230620,135400,30350656710,7720,7710,7730,7710,1490
|
|
20230620,135300,30339161400,7720,7720,7730,7710,1471
|
|
20230620,135200,30327808080,7710,7710,7720,7710,764
|
|
20230620,135100,30321917610,7710,7710,7720,7700,3226
|
|
20230620,135000,30297041450,7710,7720,7720,7710,4708
|
|
20230620,134900,30260708790,7730,7730,7730,7730,764
|
|
20230620,134800,30254803070,7730,7740,7750,7720,7424
|
|
20230620,134700,30197338440,7730,7720,7740,7720,2176
|
|
20230620,134600,30180508060,7720,7720,7730,7710,2954
|
|
20230620,134500,30157702050,7730,7740,7760,7720,7342
|
|
20230620,134400,30100856620,7740,7710,7740,7710,6946
|
|
20230620,134300,30047242630,7710,7710,7710,7700,780
|
|
20230620,134200,30041236370,7700,7710,7710,7700,1825
|
|
20230620,134100,30027180950,7700,7710,7710,7700,2777
|
|
20230620,134000,30005788860,7710,7710,7710,7700,1930
|
|
20230620,133900,29990926530,7710,7700,7710,7700,1778
|
|
20230620,133800,29977230480,7710,7710,7710,7700,790
|
|
20230620,133700,29971139590,7710,7700,7710,7690,832
|
|
20230620,133600,29964733750,7700,7700,7700,7690,116
|
|
20230620,133500,29963841150,7690,7690,7700,7680,1877
|
|
20230620,133400,29949417260,7700,7710,7710,7690,4173
|
|
20230620,133300,29917269390,7700,7720,7720,7700,2456
|
|
20230620,133200,29898355260,7710,7710,7710,7710,1360
|
|
20230620,133100,29887869660,7700,7690,7700,7690,2831
|
|
20230620,133000,29866085090,7690,7690,7700,7680,636
|
|
20230620,132900,29861198880,7680,7680,7690,7680,4561
|
|
20230620,132800,29826143330,7690,7680,7690,7680,1303
|
|
20230620,132700,29816130910,7680,7690,7690,7680,387
|
|
20230620,132600,29813155960,7690,7680,7690,7670,1537
|
|
20230620,132500,29801359810,7680,7670,7680,7670,874
|
|
20230620,132400,29794650520,7680,7680,7680,7670,1255
|
|
20230620,132300,29785015050,7670,7670,7670,7660,477
|
|
20230620,132200,29781357790,7670,7660,7670,7650,670
|
|
20230620,132100,29776225200,7660,7660,7660,7650,1771
|
|
20230620,132000,29762669340,7660,7650,7660,7630,2786
|
|
20230620,131900,29741373500,7650,7650,7650,7630,8180
|
|
20230620,131800,29678903240,7650,7660,7660,7640,8547
|
|
20230620,131700,29613529560,7660,7660,7670,7660,1342
|
|
20230620,131600,29603249830,7660,7670,7670,7660,4322
|
|
20230620,131500,29570139230,7680,7680,7690,7670,4194
|
|
20230620,131400,29537955100,7670,7690,7690,7670,3379
|
|
20230620,131300,29511984780,7690,7700,7700,7690,3280
|
|
20230620,131200,29486753130,7700,7680,7700,7680,1843
|
|
20230620,131100,29472582990,7690,7690,7690,7680,224
|
|
20230620,131000,29470861370,7680,7670,7690,7670,762
|
|
20230620,130900,29465009220,7670,7670,7690,7670,308
|
|
20230620,130800,29462641790,7670,7660,7670,7650,7234
|
|
20230620,130700,29407256210,7670,7700,7700,7660,5313
|
|
20230620,130600,29366488050,7690,7700,7700,7690,2398
|
|
20230620,130500,29348042550,7690,7700,7700,7690,638
|
|
20230620,130400,29343130330,7700,7700,7700,7700,813
|
|
20230620,130300,29336870230,7700,7700,7700,7690,337
|
|
20230620,130200,29334278630,7690,7690,7690,7680,4181
|
|
20230620,130100,29302126810,7690,7700,7710,7690,6147
|
|
20230620,130000,29254828370,7710,7700,7710,7700,2096
|
|
20230620,125900,29238685140,7700,7690,7700,7690,2809
|
|
20230620,125800,29217063690,7690,7690,7690,7680,1276
|
|
20230620,125700,29207257940,7690,7680,7700,7670,5277
|
|
20230620,125600,29166736720,7680,7680,7680,7670,1102
|
|
20230620,125500,29158274380,7680,7650,7680,7650,3194
|
|
20230620,125400,29133793620,7650,7660,7660,7650,1911
|
|
20230620,125300,29119172080,7660,7650,7660,7640,3887
|
|
20230620,125200,29089435930,7650,7670,7670,7640,10100
|
|
20230620,125100,29012212960,7660,7680,7690,7660,7822
|
|
20230620,125000,28952236270,7680,7680,7680,7670,350
|
|
20230620,124900,28949548980,7680,7680,7690,7670,3318
|
|
20230620,124800,28924090210,7680,7690,7690,7670,7701
|
|
20230620,124700,28864952560,7690,7670,7690,7670,2598
|
|
20230620,124600,28845016980,7670,7710,7710,7670,6971
|
|
20230620,124500,28791453690,7710,7710,7710,7690,9210
|
|
20230620,124400,28720537370,7710,7720,7720,7710,4256
|
|
20230620,124300,28687715660,7720,7760,7760,7720,2386
|
|
20230620,124200,28669284020,7740,7750,7770,7740,3404
|
|
20230620,124100,28642902200,7760,7730,7760,7730,5174
|
|
20230620,124000,28602833620,7730,7730,7730,7720,2312
|
|
20230620,123900,28584981760,7720,7730,7740,7720,3983
|
|
20230620,123800,28554198850,7730,7720,7730,7720,2818
|
|
20230620,123700,28532425150,7720,7730,7730,7720,4568
|
|
20230620,123600,28497130500,7740,7750,7760,7740,9038
|
|
20230620,123500,28427081700,7760,7770,7770,7720,7262
|
|
20230620,123400,28370890040,7750,7780,7790,7750,9041
|
|
20230620,123300,28300723490,7780,7810,7820,7780,5091
|
|
20230620,123200,28261074810,7820,7820,7830,7790,7479
|
|
20230620,123100,28202599930,7810,7840,7840,7780,3578
|
|
20230620,123000,28174686160,7840,7840,7850,7810,5760
|
|
20230620,122900,28129627010,7840,7840,7850,7830,4695
|
|
20230620,122800,28092844380,7840,7850,7850,7820,4721
|
|
20230620,122700,28055865640,7850,7850,7850,7830,3642
|
|
20230620,122600,28027280510,7850,7840,7850,7810,5312
|
|
20230620,122500,27985710270,7840,7840,7850,7820,5963
|
|
20230620,122400,27938980050,7830,7890,7890,7830,11219
|
|
20230620,122300,27850805100,7890,7850,7890,7840,9670
|
|
20230620,122200,27774743550,7850,7820,7860,7780,6159
|
|
20230620,122100,27726537050,7820,7830,7840,7770,6949
|
|
20230620,122000,27672282500,7850,7860,7860,7830,8297
|
|
20230620,121900,27607159570,7850,7860,7890,7850,8817
|
|
20230620,121800,27537804420,7870,7860,7880,7850,16943
|
|
20230620,121700,27404557490,7880,7880,7890,7860,10881
|
|
20230620,121600,27318915370,7880,7850,7910,7840,48270
|
|
20230620,121500,26938720820,7850,7810,7850,7790,15389
|
|
20230620,121400,26818387670,7810,7740,7810,7740,18658
|
|
20230620,121300,26673177490,7740,7740,7760,7740,1804
|
|
20230620,121200,26659197800,7740,7710,7760,7700,13050
|
|
20230620,121100,26558306450,7710,7720,7720,7710,663
|
|
20230620,121000,26553190080,7730,7730,7730,7710,1636
|
|
20230620,120900,26540557830,7730,7710,7730,7700,4843
|
|
20230620,120800,26503188730,7720,7710,7720,7700,1441
|
|
20230620,120700,26492081230,7700,7730,7730,7700,15981
|
|
20230620,120600,26368860110,7720,7730,7740,7720,6854
|
|
20230620,120500,26315911580,7740,7730,7740,7730,7998
|
|
20230620,120400,26254078600,7740,7730,7740,7730,6267
|
|
20230620,120300,26205587200,7740,7710,7740,7700,11357
|
|
20230620,120200,26117951050,7710,7680,7710,7680,8984
|
|
20230620,120100,26048816630,7680,7670,7680,7670,5772
|
|
20230620,120000,26004510920,7670,7640,7670,7640,5656
|
|
20230620,115900,25961250940,7640,7630,7640,7630,389
|
|
20230620,115800,25958279850,7630,7630,7640,7630,1609
|
|
20230620,115700,25946000780,7630,7640,7640,7620,2942
|
|
20230620,115600,25923560620,7630,7640,7640,7630,2624
|
|
20230620,115500,25903533580,7640,7640,7640,7630,615
|
|
20230620,115400,25898835580,7640,7650,7650,7640,1878
|
|
20230620,115300,25884485730,7640,7650,7660,7620,4783
|
|
20230620,115200,25847887020,7640,7620,7640,7620,14926
|
|
20230620,115100,25734051580,7610,7620,7630,7610,7507
|
|
20230620,115000,25676894390,7610,7620,7620,7610,1123
|
|
20230620,114900,25668338150,7620,7620,7620,7620,1257
|
|
20230620,114800,25658759810,7610,7620,7620,7610,1408
|
|
20230620,114700,25648035970,7620,7610,7620,7610,1007
|
|
20230620,114600,25640369520,7610,7620,7620,7610,221
|
|
20230620,114500,25638687530,7620,7620,7620,7610,4299
|
|
20230620,114400,25605939850,7620,7620,7620,7610,3532
|
|
20230620,114300,25579027690,7610,7610,7620,7610,377
|
|
20230620,114200,25576156390,7620,7620,7620,7610,641
|
|
20230620,114100,25571274450,7620,7610,7620,7610,1669
|
|
20230620,114000,25558559200,7610,7610,7620,7590,4094
|
|
20230620,113900,25527430790,7610,7590,7610,7590,2820
|
|
20230620,113800,25506001390,7590,7600,7600,7590,2594
|
|
20230620,113700,25486309230,7600,7590,7610,7590,1357
|
|
20230620,113600,25476002370,7590,7600,7600,7580,2906
|
|
20230620,113500,25453943860,7600,7640,7640,7590,11241
|
|
20230620,113400,25368338740,7630,7630,7640,7630,1713
|
|
20230620,113300,25355268350,7640,7640,7640,7620,2419
|
|
20230620,113200,25336812190,7640,7620,7640,7610,3880
|
|
20230620,113100,25307239060,7620,7610,7620,7610,2066
|
|
20230620,113000,25291516720,7620,7620,7620,7610,982
|
|
20230620,112900,25284040530,7620,7630,7630,7620,4304
|
|
20230620,112800,25251233340,7630,7640,7640,7630,3428
|
|
20230620,112700,25225065240,7640,7600,7650,7600,1622
|
|
20230620,112600,25212677860,7600,7600,7600,7590,3643
|
|
20230620,112500,25185000780,7600,7610,7610,7590,5482
|
|
20230620,112400,25143339630,7620,7610,7620,7610,3549
|
|
20230620,112300,25116323230,7610,7640,7650,7600,6110
|
|
20230620,112200,25069673000,7650,7630,7660,7630,4733
|
|
20230620,112100,25033474930,7640,7610,7640,7610,1333
|
|
20230620,112000,25023317780,7610,7600,7620,7600,3876
|
|
20230620,111900,24993805470,7600,7610,7620,7600,2713
|
|
20230620,111800,24973174480,7610,7610,7620,7610,554
|
|
20230620,111700,24968955440,7610,7640,7640,7600,7928
|
|
20230620,111600,24908581020,7630,7610,7630,7610,1618
|
|
20230620,111500,24896245320,7610,7640,7650,7600,5771
|
|
20230620,111400,24852259960,7650,7660,7660,7650,4567
|
|
20230620,111300,24817321070,7660,7670,7670,7650,2726
|
|
20230620,111200,24796443920,7670,7690,7690,7670,3783
|
|
20230620,111100,24767407040,7690,7680,7690,7680,4691
|
|
20230620,111000,24731355570,7680,7670,7690,7670,4881
|
|
20230620,110900,24693872390,7670,7630,7680,7630,13470
|
|
20230620,110800,24590805160,7630,7620,7630,7610,2175
|
|
20230620,110700,24574218670,7640,7590,7650,7590,17992
|
|
20230620,110600,24437157630,7590,7580,7590,7570,10356
|
|
20230620,110500,24358641010,7580,7610,7610,7580,24647
|
|
20230620,110400,24171342750,7620,7620,7620,7610,3738
|
|
20230620,110300,24142880060,7620,7620,7620,7610,664
|
|
20230620,110200,24137820510,7620,7610,7620,7600,1898
|
|
20230620,110100,24123374600,7630,7600,7630,7600,5576
|
|
20230620,110000,24080924040,7600,7590,7610,7590,3824
|
|
20230620,105900,24051857610,7600,7560,7600,7560,13936
|
|
20230620,105800,23946317740,7550,7530,7560,7530,14414
|
|
20230620,105700,23837640180,7530,7540,7540,7530,1344
|
|
20230620,105600,23827508650,7540,7540,7540,7520,5697
|
|
20230620,105500,23784618630,7540,7530,7540,7530,6853
|
|
20230620,105400,23733003410,7530,7550,7550,7520,15393
|
|
20230620,105300,23617028710,7550,7550,7550,7540,917
|
|
20230620,105200,23610105430,7550,7560,7570,7540,5867
|
|
20230620,105100,23565800990,7560,7540,7560,7540,5178
|
|
20230620,105000,23526713590,7550,7530,7560,7530,4547
|
|
20230620,104900,23492419370,7530,7560,7570,7530,8609
|
|
20230620,104800,23427429000,7560,7540,7560,7540,3515
|
|
20230620,104700,23400885790,7550,7560,7560,7540,6451
|
|
20230620,104600,23352209570,7560,7550,7560,7540,2606
|
|
20230620,104500,23332533360,7550,7560,7560,7550,4594
|
|
20230620,104400,23297845810,7560,7550,7560,7550,2108
|
|
20230620,104300,23281919500,7550,7540,7550,7530,6370
|
|
20230620,104200,23233912150,7530,7530,7540,7530,4027
|
|
20230620,104100,23203588120,7530,7570,7570,7530,11124
|
|
20230620,104000,23119690290,7560,7560,7570,7550,1093
|
|
20230620,103900,23111427560,7560,7570,7580,7560,3253
|
|
20230620,103800,23086789590,7570,7580,7590,7560,10660
|
|
20230620,103700,23006066000,7580,7570,7580,7570,3738
|
|
20230620,103600,22977743800,7570,7560,7570,7550,3239
|
|
20230620,103500,22953253870,7560,7550,7560,7540,2910
|
|
20230620,103400,22931300440,7560,7580,7580,7550,11029
|
|
20230620,103300,22847958840,7590,7590,7600,7580,7619
|
|
20230620,103200,22790138190,7590,7590,7610,7570,15459
|
|
20230620,103100,22672807260,7590,7560,7590,7520,13517
|
|
20230620,103000,22570706110,7570,7520,7570,7520,15327
|
|
20230620,102900,22454870430,7520,7520,7540,7500,7209
|
|
20230620,102800,22400656600,7510,7460,7520,7450,12538
|
|
20230620,102700,22306961300,7460,7490,7490,7420,47819
|
|
20230620,102600,21950514260,7500,7580,7580,7490,62564
|
|
20230620,102500,21479928100,7580,7580,7580,7570,4973
|
|
20230620,102400,21442251390,7580,7570,7580,7560,2456
|
|
20230620,102300,21423659490,7570,7570,7570,7560,7101
|
|
20230620,102200,21369923750,7570,7570,7570,7560,11085
|
|
20230620,102100,21286098540,7570,7580,7590,7560,6538
|
|
20230620,102000,21236563190,7580,7590,7600,7580,3569
|
|
20230620,101900,21209499090,7590,7580,7600,7570,3054
|
|
20230620,101800,21186329940,7580,7630,7630,7580,5892
|
|
20230620,101700,21141609970,7610,7570,7630,7570,5119
|
|
20230620,101600,21102809500,7560,7560,7580,7550,6767
|
|
20230620,101500,21051589330,7560,7640,7640,7550,26404
|
|
20230620,101400,20850792580,7640,7630,7640,7630,8593
|
|
20230620,101300,20785211460,7630,7630,7630,7610,3092
|
|
20230620,101200,20761641070,7620,7620,7620,7610,3940
|
|
20230620,101100,20731629880,7610,7630,7630,7610,5307
|
|
20230620,101000,20691207490,7630,7630,7630,7620,2218
|
|
20230620,100900,20674295580,7630,7610,7640,7610,8207
|
|
20230620,100800,20611772660,7610,7610,7620,7600,10110
|
|
20230620,100700,20534902470,7610,7600,7620,7590,3457
|
|
20230620,100600,20508628380,7600,7610,7620,7590,8345
|
|
20230620,100500,20445174780,7600,7550,7620,7550,14105
|
|
20230620,100400,20337924950,7540,7510,7550,7500,29827
|
|
20230620,100300,20114032210,7510,7580,7580,7500,70587
|
|
20230620,100200,19582048390,7580,7600,7610,7580,13431
|
|
20230620,100100,19480106530,7590,7610,7630,7580,17455
|
|
20230620,100000,19347367860,7620,7640,7670,7600,24649
|
|
20230620,095900,19159547130,7630,7620,7650,7610,10425
|
|
20230620,095800,19080106970,7620,7580,7680,7560,19611
|
|
20230620,095700,18931075620,7580,7690,7690,7580,46666
|
|
20230620,095600,18574998100,7690,7760,7760,7680,20484
|
|
20230620,095500,18417113380,7760,7750,7770,7730,5032
|
|
20230620,095400,18378104910,7750,7760,7760,7740,3655
|
|
20230620,095300,18349778820,7760,7780,7780,7720,13366
|
|
20230620,095200,18246142130,7780,7780,7790,7770,10388
|
|
20230620,095100,18165345650,7780,7740,7780,7730,8206
|
|
20230620,095000,18101650060,7740,7770,7770,7730,8259
|
|
20230620,094900,18037660570,7770,7780,7790,7760,6109
|
|
20230620,094800,17990160710,7780,7800,7800,7780,9524
|
|
20230620,094700,17916010530,7790,7800,7800,7790,14563
|
|
20230620,094600,17802459300,7800,7780,7800,7780,6698
|
|
20230620,094500,17750322200,7780,7740,7790,7740,8528
|
|
20230620,094400,17684070210,7750,7730,7750,7700,9993
|
|
20230620,094300,17607038540,7730,7720,7740,7710,4984
|
|
20230620,094200,17568520140,7710,7700,7730,7690,9355
|
|
20230620,094100,17496414510,7700,7710,7710,7690,6419
|
|
20230620,094000,17446997590,7710,7680,7720,7670,7326
|
|
20230620,093900,17390665220,7680,7680,7700,7670,8962
|
|
20230620,093800,17321818190,7680,7770,7770,7640,55101
|
|
20230620,093700,16897166850,7760,7790,7800,7760,18116
|
|
20230620,093600,16756188410,7790,7790,7790,7770,5060
|
|
20230620,093500,16716799510,7790,7770,7790,7750,14367
|
|
20230620,093400,16605192840,7770,7780,7790,7760,11386
|
|
20230620,093300,16516667810,7780,7780,7780,7740,5957
|
|
20230620,093200,16470413500,7740,7810,7820,7740,20833
|
|
20230620,093100,16308535820,7770,7800,7800,7770,22925
|
|
20230620,093000,16130120680,7780,7770,7780,7740,14505
|
|
20230620,092900,16017511830,7780,7870,7870,7770,21142
|
|
20230620,092800,15852353740,7860,7890,7930,7850,40669
|
|
20230620,092700,15531532250,7870,7790,7890,7770,47944
|
|
20230620,092600,15156370650,7790,7720,7790,7710,25500
|
|
20230620,092500,14958826200,7710,7700,7710,7670,37016
|
|
20230620,092400,14674032850,7700,7640,7720,7620,17892
|
|
20230620,092300,14536619630,7630,7680,7690,7620,19846
|
|
20230620,092200,14384710960,7690,7690,7740,7660,35493
|
|
20230620,092100,14111296030,7700,7590,7730,7590,48713
|
|
20230620,092000,13737650550,7590,7480,7590,7470,40353
|
|
20230620,091900,13434014720,7480,7540,7540,7460,54512
|
|
20230620,091800,13025654880,7530,7570,7590,7530,37297
|
|
20230620,091700,12743607760,7570,7640,7660,7550,37789
|
|
20230620,091600,12456215000,7630,7510,7640,7480,63385
|
|
20230620,091500,11978456730,7510,7620,7630,7500,68876
|
|
20230620,091400,11457796600,7620,7680,7720,7590,57568
|
|
20230620,091300,11018371910,7670,7800,7810,7650,49516
|
|
20230620,091200,10635897470,7800,7890,7900,7740,73946
|
|
20230620,091100,10057106860,7880,7860,7890,7820,57559
|
|
20230620,091000,9605030190,7860,7740,7860,7720,87197
|
|
20230620,090900,8927482220,7740,7550,7740,7520,75930
|
|
20230620,090800,8346730990,7540,7500,7550,7440,69275
|
|
20230620,090700,7827923610,7500,7590,7600,7460,82656
|
|
20230620,090600,7205313230,7600,7300,7630,7290,129136
|
|
20230620,090500,6241789280,7310,7710,7740,7280,191142
|
|
20230620,090400,4797145100,7750,7900,7910,7650,146398
|
|
20230620,090300,3662680500,7910,8110,8140,7840,175446
|
|
20230620,090200,2268515910,8130,8060,8300,8050,280050
|
|
20230620,090100,0,9440,9440,9440,9440,0
|
|
20230620,090000,0,9440,9440,9440,9440,0
|