589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,184500,4606502340,7880,7880,7880,7880,0
|
|
20230628,184400,4606502340,7880,7880,7880,7880,0
|
|
20230628,184300,4606502340,7880,7880,7880,7880,0
|
|
20230628,184200,4606502340,7880,7880,7880,7880,0
|
|
20230628,184100,4606502340,7880,7880,7880,7880,0
|
|
20230628,184000,4606502340,7880,7880,7880,7880,0
|
|
20230628,183900,4606502340,7880,7880,7880,7880,0
|
|
20230628,183800,4606502340,7880,7880,7880,7880,0
|
|
20230628,183700,4606502340,7880,7880,7880,7880,0
|
|
20230628,183600,4606502340,7880,7880,7880,7880,0
|
|
20230628,183500,4606502340,7880,7880,7880,7880,0
|
|
20230628,183400,4606502340,7880,7880,7880,7880,0
|
|
20230628,183300,4606502340,7880,7880,7880,7880,0
|
|
20230628,183200,4606502340,7880,7880,7880,7880,0
|
|
20230628,183100,4606502340,7880,7880,7880,7880,0
|
|
20230628,183000,4606502340,7880,7880,7880,7880,0
|
|
20230628,182900,4606502340,7880,7880,7880,7880,0
|
|
20230628,182800,4606502340,7880,7880,7880,7880,0
|
|
20230628,182700,4606502340,7880,7880,7880,7880,0
|
|
20230628,182600,4606502340,7880,7880,7880,7880,0
|
|
20230628,182500,4606502340,7880,7880,7880,7880,0
|
|
20230628,182400,4606502340,7880,7880,7880,7880,0
|
|
20230628,182300,4606502340,7880,7880,7880,7880,0
|
|
20230628,182200,4606502340,7880,7880,7880,7880,0
|
|
20230628,182100,4606502340,7880,7880,7880,7880,0
|
|
20230628,182000,4606502340,7880,7880,7880,7880,0
|
|
20230628,181900,4606502340,7880,7880,7880,7880,0
|
|
20230628,181800,4606502340,7880,7880,7880,7880,0
|
|
20230628,181700,4606502340,7880,7880,7880,7880,0
|
|
20230628,181600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,181500,4606502340,7880,7880,7880,7880,0
|
|
20230628,181400,4606502340,7880,7880,7880,7880,0
|
|
20230628,181300,4606502340,7880,7880,7880,7880,0
|
|
20230628,181200,4606502340,7880,7880,7880,7880,0
|
|
20230628,181100,4606502340,7880,7880,7880,7880,0
|
|
20230628,181000,4606502340,7880,7880,7880,7880,0
|
|
20230628,180900,4606502340,7880,7880,7880,7880,0
|
|
20230628,180800,4606502340,7880,7880,7880,7880,0
|
|
20230628,180700,4606502340,7880,7880,7880,7880,0
|
|
20230628,180600,4606502340,7880,7880,7880,7880,0
|
|
20230628,180500,4606502340,7880,7880,7880,7880,0
|
|
20230628,180400,4606502340,7880,7880,7880,7880,0
|
|
20230628,180300,4606502340,7880,7880,7880,7880,0
|
|
20230628,180200,4606502340,7880,7880,7880,7880,0
|
|
20230628,180100,4606502340,7880,7880,7880,7880,0
|
|
20230628,180000,4606502340,7880,7880,7880,7880,0
|
|
20230628,175900,4606502340,7880,7880,7880,7880,0
|
|
20230628,175800,4606502340,7880,7880,7880,7880,0
|
|
20230628,175700,4606502340,7880,7880,7880,7880,0
|
|
20230628,175600,4606502340,7880,7880,7880,7880,0
|
|
20230628,175500,4606502340,7880,7880,7880,7880,0
|
|
20230628,175400,4606502340,7880,7880,7880,7880,0
|
|
20230628,175300,4606502340,7880,7880,7880,7880,0
|
|
20230628,175200,4606502340,7880,7880,7880,7880,0
|
|
20230628,175100,4606502340,7880,7880,7880,7880,0
|
|
20230628,175000,4606502340,7880,7880,7880,7880,0
|
|
20230628,174900,4606502340,7880,7880,7880,7880,0
|
|
20230628,174800,4606502340,7880,7880,7880,7880,0
|
|
20230628,174700,4606502340,7880,7880,7880,7880,0
|
|
20230628,174600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,174500,4606502340,7880,7880,7880,7880,0
|
|
20230628,174400,4606502340,7880,7880,7880,7880,0
|
|
20230628,174300,4606502340,7880,7880,7880,7880,0
|
|
20230628,174200,4606502340,7880,7880,7880,7880,0
|
|
20230628,174100,4606502340,7880,7880,7880,7880,0
|
|
20230628,174000,4606502340,7880,7880,7880,7880,0
|
|
20230628,173900,4606502340,7880,7880,7880,7880,0
|
|
20230628,173800,4606502340,7880,7880,7880,7880,0
|
|
20230628,173700,4606502340,7880,7880,7880,7880,0
|
|
20230628,173600,4606502340,7880,7880,7880,7880,0
|
|
20230628,173500,4606502340,7880,7880,7880,7880,0
|
|
20230628,173400,4606502340,7880,7880,7880,7880,0
|
|
20230628,173300,4606502340,7880,7880,7880,7880,0
|
|
20230628,173200,4606502340,7880,7880,7880,7880,0
|
|
20230628,173100,4606502340,7880,7880,7880,7880,0
|
|
20230628,173000,4606502340,7880,7880,7880,7880,0
|
|
20230628,172900,4606502340,7880,7880,7880,7880,0
|
|
20230628,172800,4606502340,7880,7880,7880,7880,0
|
|
20230628,172700,4606502340,7880,7880,7880,7880,0
|
|
20230628,172600,4606502340,7880,7880,7880,7880,0
|
|
20230628,172500,4606502340,7880,7880,7880,7880,0
|
|
20230628,172400,4606502340,7880,7880,7880,7880,0
|
|
20230628,172300,4606502340,7880,7880,7880,7880,0
|
|
20230628,172200,4606502340,7880,7880,7880,7880,0
|
|
20230628,172100,4606502340,7880,7880,7880,7880,0
|
|
20230628,172000,4606502340,7880,7880,7880,7880,0
|
|
20230628,171900,4606502340,7880,7880,7880,7880,0
|
|
20230628,171800,4606502340,7880,7880,7880,7880,0
|
|
20230628,171700,4606502340,7880,7880,7880,7880,0
|
|
20230628,171600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,171500,4606502340,7880,7880,7880,7880,0
|
|
20230628,171400,4606502340,7880,7880,7880,7880,0
|
|
20230628,171300,4606502340,7880,7880,7880,7880,0
|
|
20230628,171200,4606502340,7880,7880,7880,7880,0
|
|
20230628,171100,4606502340,7880,7880,7880,7880,0
|
|
20230628,171000,4606502340,7880,7880,7880,7880,0
|
|
20230628,170900,4606502340,7880,7880,7880,7880,0
|
|
20230628,170800,4606502340,7880,7880,7880,7880,0
|
|
20230628,170700,4606502340,7880,7880,7880,7880,0
|
|
20230628,170600,4606502340,7880,7880,7880,7880,0
|
|
20230628,170500,4606502340,7880,7880,7880,7880,0
|
|
20230628,170400,4606502340,7880,7880,7880,7880,0
|
|
20230628,170300,4606502340,7880,7880,7880,7880,0
|
|
20230628,170200,4606502340,7880,7880,7880,7880,0
|
|
20230628,170100,4606502340,7880,7880,7880,7880,0
|
|
20230628,170000,4606502340,7880,7880,7880,7880,0
|
|
20230628,165900,4606502340,7880,7880,7880,7880,0
|
|
20230628,165800,4606502340,7880,7880,7880,7880,0
|
|
20230628,165700,4606502340,7880,7880,7880,7880,0
|
|
20230628,165600,4606502340,7880,7880,7880,7880,0
|
|
20230628,165500,4606502340,7880,7880,7880,7880,0
|
|
20230628,165400,4606502340,7880,7880,7880,7880,0
|
|
20230628,165300,4606502340,7880,7880,7880,7880,0
|
|
20230628,165200,4606502340,7880,7880,7880,7880,0
|
|
20230628,165100,4606502340,7880,7880,7880,7880,0
|
|
20230628,165000,4606502340,7880,7880,7880,7880,0
|
|
20230628,164900,4606502340,7880,7880,7880,7880,0
|
|
20230628,164800,4606502340,7880,7880,7880,7880,0
|
|
20230628,164700,4606502340,7880,7880,7880,7880,0
|
|
20230628,164600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,164500,4606502340,7880,7880,7880,7880,0
|
|
20230628,164400,4606502340,7880,7880,7880,7880,0
|
|
20230628,164300,4606502340,7880,7880,7880,7880,0
|
|
20230628,164200,4606502340,7880,7880,7880,7880,0
|
|
20230628,164100,4606502340,7880,7880,7880,7880,0
|
|
20230628,164000,4606502340,7880,7880,7880,7880,0
|
|
20230628,163900,4606502340,7880,7880,7880,7880,0
|
|
20230628,163800,4606502340,7880,7880,7880,7880,0
|
|
20230628,163700,4606502340,7880,7880,7880,7880,0
|
|
20230628,163600,4606502340,7880,7880,7880,7880,0
|
|
20230628,163500,4606502340,7880,7880,7880,7880,0
|
|
20230628,163400,4606502340,7880,7880,7880,7880,0
|
|
20230628,163300,4606502340,7880,7880,7880,7880,0
|
|
20230628,163200,4606502340,7880,7880,7880,7880,0
|
|
20230628,163100,4606502340,7880,7880,7880,7880,0
|
|
20230628,163000,4606502340,7880,7880,7880,7880,0
|
|
20230628,162900,4606502340,7880,7880,7880,7880,0
|
|
20230628,162800,4606502340,7880,7880,7880,7880,0
|
|
20230628,162700,4606502340,7880,7880,7880,7880,0
|
|
20230628,162600,4606502340,7880,7880,7880,7880,0
|
|
20230628,162500,4606502340,7880,7880,7880,7880,0
|
|
20230628,162400,4606502340,7880,7880,7880,7880,0
|
|
20230628,162300,4606502340,7880,7880,7880,7880,0
|
|
20230628,162200,4606502340,7880,7880,7880,7880,0
|
|
20230628,162100,4606502340,7880,7880,7880,7880,0
|
|
20230628,162000,4606502340,7880,7880,7880,7880,0
|
|
20230628,161900,4606502340,7880,7880,7880,7880,0
|
|
20230628,161800,4606502340,7880,7880,7880,7880,0
|
|
20230628,161700,4606502340,7880,7880,7880,7880,0
|
|
20230628,161600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,161500,4606502340,7880,7880,7880,7880,0
|
|
20230628,161400,4606502340,7880,7880,7880,7880,0
|
|
20230628,161300,4606502340,7880,7880,7880,7880,0
|
|
20230628,161200,4606502340,7880,7880,7880,7880,0
|
|
20230628,161100,4606502340,7880,7880,7880,7880,0
|
|
20230628,161000,4606502340,7880,7880,7880,7880,0
|
|
20230628,160900,4606502340,7880,7880,7880,7880,0
|
|
20230628,160800,4606502340,7880,7880,7880,7880,0
|
|
20230628,160700,4606502340,7880,7880,7880,7880,0
|
|
20230628,160600,4606502340,7880,7880,7880,7880,0
|
|
20230628,160500,4606502340,7880,7880,7880,7880,0
|
|
20230628,160400,4606502340,7880,7880,7880,7880,0
|
|
20230628,160300,4606502340,7880,7880,7880,7880,0
|
|
20230628,160200,4606502340,7880,7880,7880,7880,0
|
|
20230628,160100,4606502340,7880,7880,7880,7880,0
|
|
20230628,160000,4606502340,7880,7880,7880,7880,0
|
|
20230628,155900,4606502340,7880,7880,7880,7880,0
|
|
20230628,155800,4606502340,7880,7880,7880,7880,0
|
|
20230628,155700,4606502340,7880,7880,7880,7880,0
|
|
20230628,155600,4606502340,7880,7880,7880,7880,0
|
|
20230628,155500,4606502340,7880,7880,7880,7880,0
|
|
20230628,155400,4606502340,7880,7880,7880,7880,0
|
|
20230628,155300,4606502340,7880,7880,7880,7880,0
|
|
20230628,155200,4606502340,7880,7880,7880,7880,0
|
|
20230628,155100,4606502340,7880,7880,7880,7880,0
|
|
20230628,155000,4606502340,7880,7880,7880,7880,0
|
|
20230628,154900,4606502340,7880,7880,7880,7880,0
|
|
20230628,154800,4606502340,7880,7880,7880,7880,0
|
|
20230628,154700,4606502340,7880,7880,7880,7880,0
|
|
20230628,154600,4606502340,7880,7880,7880,7880,7931
|
|
20230628,154500,4606502340,7880,7880,7880,7880,0
|
|
20230628,154400,4606502340,7880,7880,7880,7880,0
|
|
20230628,154300,4606502340,7880,7880,7880,7880,0
|
|
20230628,154200,4606502340,7880,7880,7880,7880,0
|
|
20230628,154100,4606502340,7880,7880,7880,7880,0
|
|
20230628,154000,4606502340,7880,7880,7880,7880,0
|
|
20230628,153900,4606502340,7880,7880,7880,7880,0
|
|
20230628,153800,4606502340,7880,7880,7880,7880,0
|
|
20230628,153700,4606502340,7880,7880,7880,7880,0
|
|
20230628,153600,4606502340,7880,7880,7880,7880,0
|
|
20230628,153500,4606502340,7880,7880,7880,7880,0
|
|
20230628,153400,4606502340,7880,7880,7880,7880,0
|
|
20230628,153300,4606502340,7880,7880,7880,7880,0
|
|
20230628,153200,4606502340,7880,7880,7880,7880,0
|
|
20230628,153100,4606502340,7880,7880,7880,7880,0
|
|
20230628,153000,4606502340,7880,7880,7880,7880,7931
|
|
20230628,152900,4544006060,7880,7880,7880,7880,0
|
|
20230628,152800,4544006060,7880,7880,7880,7880,0
|
|
20230628,152700,4544006060,7880,7880,7880,7880,0
|
|
20230628,152600,4544006060,7880,7880,7880,7880,0
|
|
20230628,152500,4544006060,7880,7880,7880,7880,0
|
|
20230628,152400,4544006060,7880,7880,7880,7880,0
|
|
20230628,152300,4544006060,7880,7880,7880,7880,0
|
|
20230628,152200,4544006060,7880,7880,7880,7880,0
|
|
20230628,152100,4544006060,7880,7880,7880,7880,0
|
|
20230628,152000,4544006060,7880,7880,7880,7880,0
|
|
20230628,151900,4544006060,7880,7890,7890,7870,2323
|
|
20230628,151800,4525698910,7900,7900,7900,7890,161
|
|
20230628,151700,4524427610,7900,7890,7900,7890,806
|
|
20230628,151600,4518065710,7890,7900,7900,7890,1574
|
|
20230628,151500,4505640260,7900,7900,7900,7880,2916
|
|
20230628,151400,4482640310,7900,7900,7900,7890,2056
|
|
20230628,151300,4466400550,7900,7890,7900,7890,539
|
|
20230628,151200,4462143890,7900,7900,7900,7890,2011
|
|
20230628,151100,4446269880,7900,7880,7900,7880,98
|
|
20230628,151000,4445497560,7900,7890,7900,7880,1703
|
|
20230628,150900,4432070120,7890,7880,7900,7880,1267
|
|
20230628,150800,4422082310,7890,7890,7890,7890,694
|
|
20230628,150700,4416606650,7890,7890,7900,7890,536
|
|
20230628,150600,4412377580,7900,7900,7900,7900,118
|
|
20230628,150500,4411445380,7900,7900,7900,7900,166
|
|
20230628,150400,4410133980,7900,7900,7900,7890,2135
|
|
20230628,150300,4393267530,7900,7900,7900,7900,0
|
|
20230628,150200,4393267530,7900,7900,7900,7900,50
|
|
20230628,150100,4392872530,7890,7900,7900,7890,501
|
|
20230628,150000,4388919630,7870,7870,7870,7870,1030
|
|
20230628,145900,4380813530,7870,7890,7890,7870,2143
|
|
20230628,145800,4363932360,7880,7890,7890,7880,1093
|
|
20230628,145700,4355314290,7880,7890,7900,7880,2264
|
|
20230628,145600,4337453990,7900,7910,7910,7900,1385
|
|
20230628,145500,4326511170,7910,7910,7910,7910,324
|
|
20230628,145400,4323948330,7920,7920,7920,7920,151
|
|
20230628,145300,4322752410,7920,7920,7920,7920,424
|
|
20230628,145200,4319394330,7930,7910,7940,7900,2460
|
|
20230628,145100,4299900800,7910,7860,7920,7860,7157
|
|
20230628,145000,4243457400,7860,7880,7880,7850,31389
|
|
20230628,144900,3996888880,7890,7890,7890,7880,528
|
|
20230628,144800,3992723170,7900,7890,7900,7890,2875
|
|
20230628,144700,3970039330,7900,7900,7900,7900,19
|
|
20230628,144600,3969889230,7900,7900,7900,7900,3023
|
|
20230628,144500,3946007530,7900,7910,7910,7900,62
|
|
20230628,144400,3945517510,7910,7910,7910,7910,294
|
|
20230628,144300,3943191970,7910,7900,7910,7900,782
|
|
20230628,144200,3937013260,7900,7900,7900,7900,27
|
|
20230628,144100,3936799960,7900,7900,7900,7900,1100
|
|
20230628,144000,3928109960,7900,7900,7900,7900,106
|
|
20230628,143900,3927272560,7910,7900,7910,7890,1443
|
|
20230628,143800,3915874130,7910,7910,7910,7910,2865
|
|
20230628,143700,3893211980,7900,7900,7900,7900,178
|
|
20230628,143600,3891805780,7890,7890,7890,7890,41
|
|
20230628,143500,3891482290,7890,7900,7900,7890,1201
|
|
20230628,143400,3881997910,7900,7910,7910,7900,149
|
|
20230628,143300,3880820330,7910,7910,7910,7900,296
|
|
20230628,143200,3878481460,7910,7930,7930,7910,731
|
|
20230628,143100,3872690890,7930,7930,7930,7930,1
|
|
20230628,143000,3872682960,7930,7920,7930,7920,108
|
|
20230628,142900,3871827020,7920,7900,7950,7900,9578
|
|
20230628,142800,3796075750,7900,7900,7900,7900,1852
|
|
20230628,142700,3781444950,7890,7890,7890,7890,280
|
|
20230628,142600,3779235750,7890,7900,7900,7890,217
|
|
20230628,142500,3777523380,7900,7900,7900,7900,146
|
|
20230628,142400,3776369980,7900,7900,7900,7900,503
|
|
20230628,142300,3772396280,7910,7900,7910,7900,24
|
|
20230628,142200,3772206580,7910,7900,7910,7900,716
|
|
20230628,142100,3766550170,7900,7910,7910,7900,401
|
|
20230628,142000,3763382170,7920,7920,7920,7910,98
|
|
20230628,141900,3762606560,7920,7910,7920,7910,549
|
|
20230628,141800,3758258560,7920,7890,7930,7890,6596
|
|
20230628,141700,3706127000,7890,7870,7890,7870,2221
|
|
20230628,141600,3688628510,7880,7880,7880,7870,1005
|
|
20230628,141500,3680714340,7880,7890,7890,7880,64
|
|
20230628,141400,3680209920,7890,7890,7890,7870,4534
|
|
20230628,141300,3644510180,7890,7880,7890,7880,255
|
|
20230628,141200,3642499330,7900,7900,7900,7880,305
|
|
20230628,141100,3640092810,7900,7890,7900,7890,183
|
|
20230628,141000,3638647160,7900,7900,7900,7900,1
|
|
20230628,140900,3638639260,7890,7890,7890,7890,40
|
|
20230628,140800,3638323660,7890,7900,7900,7890,1884
|
|
20230628,140700,3623448550,7890,7900,7900,7870,11936
|
|
20230628,140600,3529425910,7910,7900,7910,7900,255
|
|
20230628,140500,3527411320,7900,7900,7900,7900,1395
|
|
20230628,140400,3516390820,7900,7910,7910,7900,2691
|
|
20230628,140300,3495111060,7920,7920,7920,7920,436
|
|
20230628,140200,3491657940,7920,7920,7930,7920,416
|
|
20230628,140100,3488362720,7920,7920,7920,7920,159
|
|
20230628,140000,3487103440,7920,7930,7930,7920,427
|
|
20230628,135900,3483721490,7920,7920,7920,7920,20
|
|
20230628,135800,3483563090,7910,7920,7930,7910,855
|
|
20230628,135700,3476793100,7930,7930,7930,7930,30
|
|
20230628,135600,3476555200,7930,7940,7940,7930,1187
|
|
20230628,135500,3467139550,7940,7930,7940,7930,59
|
|
20230628,135400,3466671100,7920,7910,7950,7910,3074
|
|
20230628,135300,3442289200,7910,7920,7920,7910,1190
|
|
20230628,135200,3432874400,7930,7930,7930,7930,15
|
|
20230628,135100,3432755450,7930,7930,7930,7930,10
|
|
20230628,135000,3432676150,7920,7920,7920,7920,186
|
|
20230628,134900,3431203030,7910,7920,7920,7910,101
|
|
20230628,134800,3430404070,7910,7910,7910,7910,0
|
|
20230628,134700,3430404070,7910,7940,7940,7910,1131
|
|
20230628,134600,3421445070,7940,7950,7950,7940,169
|
|
20230628,134500,3420102930,7950,7940,7950,7940,6
|
|
20230628,134400,3420055240,7950,7950,7950,7950,19
|
|
20230628,134300,3419904190,7950,7940,7950,7940,13
|
|
20230628,134200,3419800870,7950,7950,7950,7940,68
|
|
20230628,134100,3419260800,7950,7950,7950,7950,1204
|
|
20230628,134000,3409689000,7950,7910,7950,7910,3736
|
|
20230628,133900,3380085420,7910,7910,7910,7910,1
|
|
20230628,133800,3380077510,7910,7920,7920,7910,2170
|
|
20230628,133700,3362912750,7920,7920,7920,7920,6
|
|
20230628,133600,3362865230,7920,7910,7920,7910,255
|
|
20230628,133500,3360847120,7920,7920,7920,7920,1252
|
|
20230628,133400,3350931280,7920,7920,7930,7920,83
|
|
20230628,133300,3350273870,7930,7930,7930,7930,12
|
|
20230628,133200,3350178710,7930,7930,7930,7930,224
|
|
20230628,133100,3348402390,7930,7940,7940,7930,263
|
|
20230628,133000,3346316750,7930,7930,7930,7930,50
|
|
20230628,132900,3345920250,7920,7930,7940,7920,1144
|
|
20230628,132800,3336854390,7930,7940,7940,7930,7
|
|
20230628,132700,3336798830,7940,7940,7950,7940,1522
|
|
20230628,132600,3324707860,7940,7930,7940,7930,1177
|
|
20230628,132500,3315374200,7920,7920,7920,7920,37
|
|
20230628,132400,3315081160,7920,7940,7940,7920,585
|
|
20230628,132300,3310442190,7950,7930,7960,7930,3031
|
|
20230628,132200,3286394220,7920,7920,7920,7900,2546
|
|
20230628,132100,3266251750,7910,7910,7920,7910,1112
|
|
20230628,132000,3257448220,7920,7920,7920,7920,21
|
|
20230628,131900,3257281900,7920,7920,7930,7920,895
|
|
20230628,131800,3250193450,7920,7920,7920,7920,444
|
|
20230628,131700,3246676970,7930,7920,7930,7920,35
|
|
20230628,131600,3246399720,7930,7930,7930,7920,104
|
|
20230628,131500,3245575970,7930,7920,7930,7920,644
|
|
20230628,131400,3240475410,7920,7920,7920,7910,7
|
|
20230628,131300,3240419980,7910,7920,7920,7910,25
|
|
20230628,131200,3240222030,7930,7920,7930,7920,16
|
|
20230628,131100,3240095260,7920,7910,7920,7910,204
|
|
20230628,131000,3238480080,7920,7900,7920,7900,2907
|
|
20230628,130900,3215475980,7910,7920,7920,7900,410
|
|
20230628,130800,3212234030,7920,7920,7920,7920,394
|
|
20230628,130700,3209113550,7930,7890,7930,7870,11691
|
|
20230628,130600,3116898000,7890,7900,7900,7890,256
|
|
20230628,130500,3114878100,7900,7900,7900,7900,105
|
|
20230628,130400,3114048600,7900,7910,7910,7880,19173
|
|
20230628,130300,2962636370,7920,7920,7920,7920,165
|
|
20230628,130200,2961329570,7920,7930,7930,7920,188
|
|
20230628,130100,2959840590,7920,7920,7920,7920,200
|
|
20230628,130000,2958256590,7920,7930,7930,7920,1749
|
|
20230628,125900,2944404460,7920,7920,7920,7920,267
|
|
20230628,125800,2942289820,7920,7920,7920,7920,125
|
|
20230628,125700,2941299820,7920,7930,7930,7920,769
|
|
20230628,125600,2935209240,7920,7930,7930,7920,1031
|
|
20230628,125500,2927043670,7930,7930,7930,7920,488
|
|
20230628,125400,2923178610,7930,7930,7930,7930,82
|
|
20230628,125300,2922528350,7930,7930,7930,7930,116
|
|
20230628,125200,2921608470,7930,7920,7930,7920,3138
|
|
20230628,125100,2896755460,7920,7910,7920,7910,754
|
|
20230628,125000,2890791170,7910,7920,7920,7910,300
|
|
20230628,124900,2888417820,7910,7920,7920,7910,1914
|
|
20230628,124800,2873277880,7920,7930,7930,7910,1031
|
|
20230628,124700,2865113810,7920,7930,7930,7920,194
|
|
20230628,124600,2863576610,7930,7930,7930,7930,15
|
|
20230628,124500,2863457660,7930,7930,7930,7930,30
|
|
20230628,124400,2863219760,7930,7930,7930,7920,125
|
|
20230628,124300,2862228620,7930,7920,7930,7920,34
|
|
20230628,124200,2861959230,7920,7930,7930,7920,273
|
|
20230628,124100,2859796970,7930,7930,7930,7930,35
|
|
20230628,124000,2859519420,7930,7930,7930,7920,143
|
|
20230628,123900,2858386720,7940,7940,7940,7930,293
|
|
20230628,123800,2856063090,7940,7940,7940,7940,22
|
|
20230628,123700,2855888410,7940,7940,7940,7920,2962
|
|
20230628,123600,2832387970,7940,7940,7940,7940,1704
|
|
20230628,123500,2818858210,7930,7940,7940,7930,412
|
|
20230628,123400,2815591000,7940,7930,7940,7930,310
|
|
20230628,123300,2813131530,7940,7940,7940,7940,14
|
|
20230628,123200,2813020370,7940,7950,7950,7940,207
|
|
20230628,123100,2811376730,7960,7950,7960,7950,284
|
|
20230628,123000,2809116240,7950,7950,7960,7950,453
|
|
20230628,122900,2805513790,7960,7920,7970,7920,6079
|
|
20230628,122800,2757274050,7920,7910,7920,7910,303
|
|
20230628,122700,2754876590,7920,7910,7920,7910,39
|
|
20230628,122600,2754568050,7910,7920,7920,7910,942
|
|
20230628,122500,2747108510,7910,7920,7920,7910,32
|
|
20230628,122400,2746855370,7920,7920,7920,7920,18
|
|
20230628,122300,2746712810,7920,7920,7920,7920,13
|
|
20230628,122200,2746609850,7910,7920,7920,7910,79
|
|
20230628,122100,2745984770,7920,7920,7920,7920,70
|
|
20230628,122000,2745430370,7920,7920,7920,7910,543
|
|
20230628,121900,2741134810,7910,7890,7910,7890,5691
|
|
20230628,121800,2696163430,7890,7900,7900,7890,31
|
|
20230628,121700,2695918820,7900,7900,7900,7900,36
|
|
20230628,121600,2695634420,7900,7900,7900,7900,561
|
|
20230628,121500,2691202520,7900,7900,7900,7890,255
|
|
20230628,121400,2689188180,7900,7900,7900,7900,61
|
|
20230628,121300,2688706280,7900,7900,7900,7900,102
|
|
20230628,121200,2687900480,7900,7910,7910,7900,498
|
|
20230628,121100,2683965220,7900,7900,7900,7900,138
|
|
20230628,121000,2682875020,7910,7900,7910,7900,510
|
|
20230628,120900,2678845970,7900,7910,7910,7900,238
|
|
20230628,120800,2676965050,7910,7910,7910,7900,19
|
|
20230628,120700,2676814780,7900,7900,7900,7900,100
|
|
20230628,120600,2676024780,7900,7900,7910,7900,1581
|
|
20230628,120500,2663524140,7910,7910,7920,7900,4324
|
|
20230628,120400,2629321340,7900,7900,7900,7900,1880
|
|
20230628,120300,2614469340,7910,7910,7910,7910,9
|
|
20230628,120200,2614398150,7910,7900,7910,7900,55
|
|
20230628,120100,2613963600,7900,7910,7910,7900,224
|
|
20230628,120000,2612192950,7900,7900,7900,7900,546
|
|
20230628,115900,2607879550,7910,7900,7910,7900,608
|
|
20230628,115800,2603076270,7900,7900,7910,7900,610
|
|
20230628,115700,2598257120,7910,7900,7910,7900,283
|
|
20230628,115600,2596021410,7910,7900,7910,7900,846
|
|
20230628,115500,2589334550,7910,7910,7920,7900,1876
|
|
20230628,115400,2574504790,7920,7910,7920,7910,1075
|
|
20230628,115300,2566001490,7910,7910,7910,7910,37
|
|
20230628,115200,2565708820,7910,7910,7910,7910,105
|
|
20230628,115100,2564878270,7910,7920,7920,7910,599
|
|
20230628,115000,2560140130,7920,7920,7920,7920,1
|
|
20230628,114900,2560132210,7920,7920,7920,7910,131
|
|
20230628,114800,2559094850,7920,7920,7920,7920,28
|
|
20230628,114700,2558873090,7920,7910,7920,7910,2178
|
|
20230628,114600,2541645100,7910,7910,7910,7910,6
|
|
20230628,114500,2541597640,7910,7900,7910,7900,27
|
|
20230628,114400,2541384090,7900,7910,7910,7900,303
|
|
20230628,114300,2538990220,7910,7910,7910,7910,847
|
|
20230628,114200,2532290450,7920,7910,7920,7910,581
|
|
20230628,114100,2527694690,7910,7920,7920,7910,166
|
|
20230628,114000,2526381520,7920,7920,7920,7920,106
|
|
20230628,113900,2525542000,7910,7910,7910,7910,50
|
|
20230628,113800,2525146500,7920,7910,7920,7910,311
|
|
20230628,113700,2522686440,7910,7920,7920,7910,651
|
|
20230628,113600,2517536980,7920,7920,7920,7920,39
|
|
20230628,113500,2517228100,7920,7920,7920,7920,151
|
|
20230628,113400,2516032180,7910,7900,7940,7900,5568
|
|
20230628,113300,2471920210,7910,7910,7910,7910,6
|
|
20230628,113200,2471872750,7910,7900,7910,7900,728
|
|
20230628,113100,2466121450,7910,7910,7910,7910,5
|
|
20230628,113000,2466081900,7910,7900,7910,7890,505
|
|
20230628,112900,2462094760,7900,7900,7900,7900,32
|
|
20230628,112800,2461841960,7900,7910,7910,7900,2234
|
|
20230628,112700,2444192620,7920,7910,7920,7910,428
|
|
20230628,112600,2440805990,7920,7910,7920,7900,594
|
|
20230628,112500,2436113160,7920,7920,7920,7920,302
|
|
20230628,112400,2433721320,7920,7920,7920,7910,170
|
|
20230628,112300,2432375950,7920,7910,7920,7910,1701
|
|
20230628,112200,2418916790,7910,7910,7910,7900,619
|
|
20230628,112100,2414022530,7910,7920,7920,7910,357
|
|
20230628,112000,2411198380,7920,7920,7930,7920,1217
|
|
20230628,111900,2401559690,7920,7930,7930,7920,208
|
|
20230628,111800,2399912240,7930,7930,7930,7910,522
|
|
20230628,111700,2395773080,7930,7940,7940,7930,37
|
|
20230628,111600,2395479450,7940,7900,7950,7900,2820
|
|
20230628,111500,2373170700,7900,7900,7910,7890,356
|
|
20230628,111400,2370358600,7910,7900,7910,7890,2217
|
|
20230628,111300,2352860990,7900,7900,7900,7890,1185
|
|
20230628,111200,2343500170,7900,7900,7900,7890,1432
|
|
20230628,111100,2332187410,7900,7900,7900,7890,3104
|
|
20230628,111000,2307676780,7900,7900,7900,7900,397
|
|
20230628,110900,2304540480,7900,7910,7910,7900,462
|
|
20230628,110800,2300890320,7900,7910,7910,7900,444
|
|
20230628,110700,2297380710,7910,7910,7910,7900,1070
|
|
20230628,110600,2288927010,7910,7930,7930,7910,1750
|
|
20230628,110500,2275080040,7930,7940,7940,7930,13
|
|
20230628,110400,2274976840,7940,7930,7940,7930,152
|
|
20230628,110300,2273770160,7940,7930,7940,7930,229
|
|
20230628,110200,2271954040,7930,7920,7930,7920,32
|
|
20230628,110100,2271700380,7940,7920,7940,7920,3198
|
|
20230628,110000,2246357620,7920,7930,7930,7910,1072
|
|
20230628,105900,2237876880,7920,7930,7940,7920,2141
|
|
20230628,105800,2220918810,7940,7920,7940,7920,1539
|
|
20230628,105700,2208715180,7920,7930,7930,7920,248
|
|
20230628,105600,2206750720,7940,7930,7940,7930,30
|
|
20230628,105500,2206512770,7940,7900,7940,7900,3361
|
|
20230628,105400,2179945300,7900,7900,7900,7900,74
|
|
20230628,105300,2179360700,7900,7900,7900,7890,885
|
|
20230628,105200,2172373230,7900,7890,7900,7890,306
|
|
20230628,105100,2169958220,7900,7900,7900,7890,2830
|
|
20230628,105000,2147628440,7900,7900,7900,7900,713
|
|
20230628,104900,2141995740,7900,7900,7910,7900,402
|
|
20230628,104800,2138819830,7900,7910,7910,7900,395
|
|
20230628,104700,2135698870,7910,7910,7910,7900,117
|
|
20230628,104600,2134773820,7910,7930,7930,7900,4941
|
|
20230628,104500,2095728850,7920,7930,7940,7920,344
|
|
20230628,104400,2093001640,7930,7950,7950,7930,942
|
|
20230628,104300,2085512860,7950,7950,7950,7950,314
|
|
20230628,104200,2083016560,7950,7960,7960,7950,10
|
|
20230628,104100,2082937010,7950,7900,7980,7880,9489
|
|
20230628,104000,2007877340,7890,7900,7910,7890,4472
|
|
20230628,103900,1972566500,7900,7910,7910,7890,2132
|
|
20230628,103800,1955723820,7910,7910,7920,7910,172
|
|
20230628,103700,1954363250,7930,7900,7980,7880,7412
|
|
20230628,103600,1895732320,7900,7910,7920,7900,7976
|
|
20230628,103500,1832716290,7920,7920,7930,7910,3702
|
|
20230628,103400,1803429330,7920,7920,7930,7920,678
|
|
20230628,103300,1798059470,7920,7930,7930,7920,885
|
|
20230628,103200,1791048160,7920,7920,7920,7920,697
|
|
20230628,103100,1785527920,7920,7930,7950,7920,510
|
|
20230628,103000,1781479680,7950,7940,7960,7910,4371
|
|
20230628,102900,1746807360,7950,7960,7960,7950,848
|
|
20230628,102800,1740063270,7950,7950,7950,7950,1082
|
|
20230628,102700,1731461370,7950,7950,7950,7950,42
|
|
20230628,102600,1731127470,7950,7950,7950,7940,266
|
|
20230628,102500,1729014880,7940,7940,7940,7940,459
|
|
20230628,102400,1725370420,7940,7930,7950,7920,3563
|
|
20230628,102300,1697118120,7930,7920,7930,7910,662
|
|
20230628,102200,1691872890,7920,7910,7920,7910,2087
|
|
20230628,102100,1675353590,7900,7920,7920,7900,2342
|
|
20230628,102000,1656847430,7920,7950,7950,7900,1841
|
|
20230628,101900,1642294270,7950,7920,7950,7910,6560
|
|
20230628,101800,1590357820,7920,7940,7940,7920,1361
|
|
20230628,101700,1579557820,7950,7980,7980,7920,4111
|
|
20230628,101600,1546945390,7980,7950,7980,7950,1992
|
|
20230628,101500,1531095020,7960,7970,7990,7960,2063
|
|
20230628,101400,1514649600,7970,7960,7970,7960,349
|
|
20230628,101300,1511870030,7970,7960,7970,7960,1784
|
|
20230628,101200,1497665080,7950,7950,7960,7940,1407
|
|
20230628,101100,1486480650,7950,7910,7950,7910,4920
|
|
20230628,101000,1447470510,7910,7940,7950,7900,13324
|
|
20230628,100900,1342051750,7940,7960,7960,7940,3208
|
|
20230628,100800,1316552180,7960,7970,7980,7950,3230
|
|
20230628,100700,1290830610,7970,7980,7980,7970,558
|
|
20230628,100600,1286383000,7980,7980,7980,7980,52
|
|
20230628,100500,1285968040,7970,7980,7980,7970,3019
|
|
20230628,100400,1261890680,7990,7990,7990,7980,138
|
|
20230628,100300,1260788220,7980,7990,8000,7980,795
|
|
20230628,100200,1254439290,8000,7990,8000,7990,101
|
|
20230628,100100,1253631300,7970,7990,8000,7970,4430
|
|
20230628,100000,1218237290,8010,8010,8020,8000,1366
|
|
20230628,095900,1207292990,8010,7990,8010,7990,2961
|
|
20230628,095800,1183618900,7980,7990,7990,7980,66
|
|
20230628,095700,1183091970,7990,7980,7990,7970,1872
|
|
20230628,095600,1168153490,7970,7960,7970,7960,3171
|
|
20230628,095500,1142880830,7970,7950,7970,7950,2972
|
|
20230628,095400,1119235510,7960,7970,7970,7960,1677
|
|
20230628,095300,1105884050,7970,8030,8030,7970,2753
|
|
20230628,095200,1083926750,8000,7970,8040,7920,12271
|
|
20230628,095100,986162020,7970,7990,7990,7960,1488
|
|
20230628,095000,974303040,8000,8000,8000,7990,320
|
|
20230628,094900,971744100,8000,8030,8030,7960,18473
|
|
20230628,094800,824102580,8030,8040,8050,8030,2258
|
|
20230628,094700,805966220,8050,8050,8050,8040,97
|
|
20230628,094600,805185440,8040,8040,8050,8040,849
|
|
20230628,094500,798352390,8040,8040,8050,8040,2389
|
|
20230628,094400,779144720,8040,8050,8050,8040,830
|
|
20230628,094300,772471460,8040,8040,8050,8040,117
|
|
20230628,094200,771530270,8040,8050,8060,8040,2425
|
|
20230628,094100,752011230,8070,8060,8070,8050,581
|
|
20230628,094000,747323990,8070,8070,8070,8050,942
|
|
20230628,093900,739737630,8070,8080,8080,8070,106
|
|
20230628,093800,738882150,8080,8080,8090,8080,580
|
|
20230628,093700,734195690,8080,8090,8090,8080,144
|
|
20230628,093600,733030890,8090,8070,8100,8070,380
|
|
20230628,093500,729956910,8100,8070,8100,8070,3549
|
|
20230628,093400,701291670,8070,8080,8080,8070,128
|
|
20230628,093300,700257440,8080,8090,8090,8080,1122
|
|
20230628,093200,691191650,8090,8110,8110,8090,419
|
|
20230628,093100,687800730,8110,8100,8120,8100,13183
|
|
20230628,093000,580920600,8090,8060,8090,8050,4167
|
|
20230628,092900,547299080,8070,8080,8090,8060,3542
|
|
20230628,092800,518707820,8080,8090,8090,8080,147
|
|
20230628,092700,517520000,8070,8080,8120,8070,13606
|
|
20230628,092600,407376340,8050,8060,8080,8050,1093
|
|
20230628,092500,398572300,8060,8080,8080,8060,27
|
|
20230628,092400,398354520,8070,8070,8070,8040,322
|
|
20230628,092300,395756460,8070,8070,8070,8050,428
|
|
20230628,092200,392305070,8070,8030,8070,8030,3563
|
|
20230628,092100,363619770,8050,8050,8060,8040,6138
|
|
20230628,092000,314246870,8050,8060,8070,8050,766
|
|
20230628,091900,308079520,8060,8060,8060,8050,182
|
|
20230628,091800,306612760,8060,8080,8080,8060,1146
|
|
20230628,091700,297362140,8080,8070,8080,8060,1579
|
|
20230628,091600,284608910,8070,8060,8070,8050,68
|
|
20230628,091500,284060870,8070,8070,8070,8070,0
|
|
20230628,091400,284060870,8070,8050,8070,8050,560
|
|
20230628,091300,279544490,8050,8050,8080,8050,832
|
|
20230628,091200,272846540,8080,8080,8090,8050,301
|
|
20230628,091100,270414740,8080,8040,8080,8020,1450
|
|
20230628,091000,258753510,8030,8040,8040,8030,3984
|
|
20230628,090900,226755910,8040,8060,8060,8040,669
|
|
20230628,090800,221371310,8070,8060,8070,8050,1430
|
|
20230628,090700,209844770,8060,8060,8070,8050,475
|
|
20230628,090600,206017500,8060,8090,8090,8060,498
|
|
20230628,090500,201999220,8080,8040,8100,8040,7514
|
|
20230628,090400,141401920,8040,8040,8040,8010,1337
|
|
20230628,090300,130671550,8010,8090,8090,8010,4858
|
|
20230628,090200,91640070,8090,8060,8100,8050,3673
|
|
20230628,090100,61959600,8060,8080,8080,8040,1003
|
|
20230628,090000,53890110,8080,8040,8080,8030,6701
|