616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,191200,5453883990,16150,16150,16150,16150,0
|
|
20230628,191100,5453883990,16150,16150,16150,16150,0
|
|
20230628,191000,5453883990,16150,16150,16150,16150,0
|
|
20230628,190900,5453883990,16150,16150,16150,16150,0
|
|
20230628,190800,5453883990,16150,16150,16150,16150,0
|
|
20230628,190700,5453883990,16150,16150,16150,16150,0
|
|
20230628,190600,5453883990,16150,16150,16150,16150,0
|
|
20230628,190500,5453883990,16150,16150,16150,16150,0
|
|
20230628,190400,5453883990,16150,16150,16150,16150,0
|
|
20230628,190300,5453883990,16150,16150,16150,16150,0
|
|
20230628,190200,5453883990,16150,16150,16150,16150,0
|
|
20230628,190100,5453883990,16150,16150,16150,16150,0
|
|
20230628,190000,5453883990,16150,16150,16150,16150,0
|
|
20230628,185900,5453883990,16150,16150,16150,16150,0
|
|
20230628,185800,5453883990,16150,16150,16150,16150,0
|
|
20230628,185700,5453883990,16150,16150,16150,16150,0
|
|
20230628,185600,5453883990,16150,16150,16150,16150,0
|
|
20230628,185500,5453883990,16150,16150,16150,16150,0
|
|
20230628,185400,5453883990,16150,16150,16150,16150,0
|
|
20230628,185300,5453883990,16150,16150,16150,16150,0
|
|
20230628,185200,5453883990,16150,16150,16150,16150,0
|
|
20230628,185100,5453883990,16150,16150,16150,16150,0
|
|
20230628,185000,5453883990,16150,16150,16150,16150,0
|
|
20230628,184900,5453883990,16150,16150,16150,16150,0
|
|
20230628,184800,5453883990,16150,16150,16150,16150,0
|
|
20230628,184700,5453883990,16150,16150,16150,16150,0
|
|
20230628,184600,5453883990,16150,16150,16150,16150,0
|
|
20230628,184500,5453883990,16150,16150,16150,16150,0
|
|
20230628,184400,5453883990,16150,16150,16150,16150,0
|
|
20230628,184300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,184200,5453883990,16150,16150,16150,16150,0
|
|
20230628,184100,5453883990,16150,16150,16150,16150,0
|
|
20230628,184000,5453883990,16150,16150,16150,16150,0
|
|
20230628,183900,5453883990,16150,16150,16150,16150,0
|
|
20230628,183800,5453883990,16150,16150,16150,16150,0
|
|
20230628,183700,5453883990,16150,16150,16150,16150,0
|
|
20230628,183600,5453883990,16150,16150,16150,16150,0
|
|
20230628,183500,5453883990,16150,16150,16150,16150,0
|
|
20230628,183400,5453883990,16150,16150,16150,16150,0
|
|
20230628,183300,5453883990,16150,16150,16150,16150,0
|
|
20230628,183200,5453883990,16150,16150,16150,16150,0
|
|
20230628,183100,5453883990,16150,16150,16150,16150,0
|
|
20230628,183000,5453883990,16150,16150,16150,16150,0
|
|
20230628,182900,5453883990,16150,16150,16150,16150,0
|
|
20230628,182800,5453883990,16150,16150,16150,16150,0
|
|
20230628,182700,5453883990,16150,16150,16150,16150,0
|
|
20230628,182600,5453883990,16150,16150,16150,16150,0
|
|
20230628,182500,5453883990,16150,16150,16150,16150,0
|
|
20230628,182400,5453883990,16150,16150,16150,16150,0
|
|
20230628,182300,5453883990,16150,16150,16150,16150,0
|
|
20230628,182200,5453883990,16150,16150,16150,16150,0
|
|
20230628,182100,5453883990,16150,16150,16150,16150,0
|
|
20230628,182000,5453883990,16150,16150,16150,16150,0
|
|
20230628,181900,5453883990,16150,16150,16150,16150,0
|
|
20230628,181800,5453883990,16150,16150,16150,16150,0
|
|
20230628,181700,5453883990,16150,16150,16150,16150,0
|
|
20230628,181600,5453883990,16150,16150,16150,16150,0
|
|
20230628,181500,5453883990,16150,16150,16150,16150,0
|
|
20230628,181400,5453883990,16150,16150,16150,16150,0
|
|
20230628,181300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,181200,5453883990,16150,16150,16150,16150,0
|
|
20230628,181100,5453883990,16150,16150,16150,16150,0
|
|
20230628,181000,5453883990,16150,16150,16150,16150,0
|
|
20230628,180900,5453883990,16150,16150,16150,16150,0
|
|
20230628,180800,5453883990,16150,16150,16150,16150,0
|
|
20230628,180700,5453883990,16150,16150,16150,16150,0
|
|
20230628,180600,5453883990,16150,16150,16150,16150,0
|
|
20230628,180500,5453883990,16150,16150,16150,16150,0
|
|
20230628,180400,5453883990,16150,16150,16150,16150,0
|
|
20230628,180300,5453883990,16150,16150,16150,16150,0
|
|
20230628,180200,5453883990,16150,16150,16150,16150,0
|
|
20230628,180100,5453883990,16150,16150,16150,16150,0
|
|
20230628,180000,5453883990,16150,16150,16150,16150,0
|
|
20230628,175900,5453883990,16150,16150,16150,16150,0
|
|
20230628,175800,5453883990,16150,16150,16150,16150,0
|
|
20230628,175700,5453883990,16150,16150,16150,16150,0
|
|
20230628,175600,5453883990,16150,16150,16150,16150,0
|
|
20230628,175500,5453883990,16150,16150,16150,16150,0
|
|
20230628,175400,5453883990,16150,16150,16150,16150,0
|
|
20230628,175300,5453883990,16150,16150,16150,16150,0
|
|
20230628,175200,5453883990,16150,16150,16150,16150,0
|
|
20230628,175100,5453883990,16150,16150,16150,16150,0
|
|
20230628,175000,5453883990,16150,16150,16150,16150,0
|
|
20230628,174900,5453883990,16150,16150,16150,16150,0
|
|
20230628,174800,5453883990,16150,16150,16150,16150,0
|
|
20230628,174700,5453883990,16150,16150,16150,16150,0
|
|
20230628,174600,5453883990,16150,16150,16150,16150,0
|
|
20230628,174500,5453883990,16150,16150,16150,16150,0
|
|
20230628,174400,5453883990,16150,16150,16150,16150,0
|
|
20230628,174300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,174200,5453883990,16150,16150,16150,16150,0
|
|
20230628,174100,5453883990,16150,16150,16150,16150,0
|
|
20230628,174000,5453883990,16150,16150,16150,16150,0
|
|
20230628,173900,5453883990,16150,16150,16150,16150,0
|
|
20230628,173800,5453883990,16150,16150,16150,16150,0
|
|
20230628,173700,5453883990,16150,16150,16150,16150,0
|
|
20230628,173600,5453883990,16150,16150,16150,16150,0
|
|
20230628,173500,5453883990,16150,16150,16150,16150,0
|
|
20230628,173400,5453883990,16150,16150,16150,16150,0
|
|
20230628,173300,5453883990,16150,16150,16150,16150,0
|
|
20230628,173200,5453883990,16150,16150,16150,16150,0
|
|
20230628,173100,5453883990,16150,16150,16150,16150,0
|
|
20230628,173000,5453883990,16150,16150,16150,16150,0
|
|
20230628,172900,5453883990,16150,16150,16150,16150,0
|
|
20230628,172800,5453883990,16150,16150,16150,16150,0
|
|
20230628,172700,5453883990,16150,16150,16150,16150,0
|
|
20230628,172600,5453883990,16150,16150,16150,16150,0
|
|
20230628,172500,5453883990,16150,16150,16150,16150,0
|
|
20230628,172400,5453883990,16150,16150,16150,16150,0
|
|
20230628,172300,5453883990,16150,16150,16150,16150,0
|
|
20230628,172200,5453883990,16150,16150,16150,16150,0
|
|
20230628,172100,5453883990,16150,16150,16150,16150,0
|
|
20230628,172000,5453883990,16150,16150,16150,16150,0
|
|
20230628,171900,5453883990,16150,16150,16150,16150,0
|
|
20230628,171800,5453883990,16150,16150,16150,16150,0
|
|
20230628,171700,5453883990,16150,16150,16150,16150,0
|
|
20230628,171600,5453883990,16150,16150,16150,16150,0
|
|
20230628,171500,5453883990,16150,16150,16150,16150,0
|
|
20230628,171400,5453883990,16150,16150,16150,16150,0
|
|
20230628,171300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,171200,5453883990,16150,16150,16150,16150,0
|
|
20230628,171100,5453883990,16150,16150,16150,16150,0
|
|
20230628,171000,5453883990,16150,16150,16150,16150,0
|
|
20230628,170900,5453883990,16150,16150,16150,16150,0
|
|
20230628,170800,5453883990,16150,16150,16150,16150,0
|
|
20230628,170700,5453883990,16150,16150,16150,16150,0
|
|
20230628,170600,5453883990,16150,16150,16150,16150,0
|
|
20230628,170500,5453883990,16150,16150,16150,16150,0
|
|
20230628,170400,5453883990,16150,16150,16150,16150,0
|
|
20230628,170300,5453883990,16150,16150,16150,16150,0
|
|
20230628,170200,5453883990,16150,16150,16150,16150,0
|
|
20230628,170100,5453883990,16150,16150,16150,16150,0
|
|
20230628,170000,5453883990,16150,16150,16150,16150,0
|
|
20230628,165900,5453883990,16150,16150,16150,16150,0
|
|
20230628,165800,5453883990,16150,16150,16150,16150,0
|
|
20230628,165700,5453883990,16150,16150,16150,16150,0
|
|
20230628,165600,5453883990,16150,16150,16150,16150,0
|
|
20230628,165500,5453883990,16150,16150,16150,16150,0
|
|
20230628,165400,5453883990,16150,16150,16150,16150,0
|
|
20230628,165300,5453883990,16150,16150,16150,16150,0
|
|
20230628,165200,5453883990,16150,16150,16150,16150,0
|
|
20230628,165100,5453883990,16150,16150,16150,16150,0
|
|
20230628,165000,5453883990,16150,16150,16150,16150,0
|
|
20230628,164900,5453883990,16150,16150,16150,16150,0
|
|
20230628,164800,5453883990,16150,16150,16150,16150,0
|
|
20230628,164700,5453883990,16150,16150,16150,16150,0
|
|
20230628,164600,5453883990,16150,16150,16150,16150,0
|
|
20230628,164500,5453883990,16150,16150,16150,16150,0
|
|
20230628,164400,5453883990,16150,16150,16150,16150,0
|
|
20230628,164300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,164200,5453883990,16150,16150,16150,16150,0
|
|
20230628,164100,5453883990,16150,16150,16150,16150,0
|
|
20230628,164000,5453883990,16150,16150,16150,16150,0
|
|
20230628,163900,5453883990,16150,16150,16150,16150,0
|
|
20230628,163800,5453883990,16150,16150,16150,16150,0
|
|
20230628,163700,5453883990,16150,16150,16150,16150,0
|
|
20230628,163600,5453883990,16150,16150,16150,16150,0
|
|
20230628,163500,5453883990,16150,16150,16150,16150,0
|
|
20230628,163400,5453883990,16150,16150,16150,16150,0
|
|
20230628,163300,5453883990,16150,16150,16150,16150,0
|
|
20230628,163200,5453883990,16150,16150,16150,16150,0
|
|
20230628,163100,5453883990,16150,16150,16150,16150,0
|
|
20230628,163000,5453883990,16150,16150,16150,16150,0
|
|
20230628,162900,5453883990,16150,16150,16150,16150,0
|
|
20230628,162800,5453883990,16150,16150,16150,16150,0
|
|
20230628,162700,5453883990,16150,16150,16150,16150,0
|
|
20230628,162600,5453883990,16150,16150,16150,16150,0
|
|
20230628,162500,5453883990,16150,16150,16150,16150,0
|
|
20230628,162400,5453883990,16150,16150,16150,16150,0
|
|
20230628,162300,5453883990,16150,16150,16150,16150,0
|
|
20230628,162200,5453883990,16150,16150,16150,16150,0
|
|
20230628,162100,5453883990,16150,16150,16150,16150,0
|
|
20230628,162000,5453883990,16150,16150,16150,16150,0
|
|
20230628,161900,5453883990,16150,16150,16150,16150,0
|
|
20230628,161800,5453883990,16150,16150,16150,16150,0
|
|
20230628,161700,5453883990,16150,16150,16150,16150,0
|
|
20230628,161600,5453883990,16150,16150,16150,16150,0
|
|
20230628,161500,5453883990,16150,16150,16150,16150,0
|
|
20230628,161400,5453883990,16150,16150,16150,16150,0
|
|
20230628,161300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,161200,5453883990,16150,16150,16150,16150,0
|
|
20230628,161100,5453883990,16150,16150,16150,16150,0
|
|
20230628,161000,5453883990,16150,16150,16150,16150,0
|
|
20230628,160900,5453883990,16150,16150,16150,16150,0
|
|
20230628,160800,5453883990,16150,16150,16150,16150,0
|
|
20230628,160700,5453883990,16150,16150,16150,16150,0
|
|
20230628,160600,5453883990,16150,16150,16150,16150,0
|
|
20230628,160500,5453883990,16150,16150,16150,16150,0
|
|
20230628,160400,5453883990,16150,16150,16150,16150,0
|
|
20230628,160300,5453883990,16150,16150,16150,16150,0
|
|
20230628,160200,5453883990,16150,16150,16150,16150,0
|
|
20230628,160100,5453883990,16150,16150,16150,16150,0
|
|
20230628,160000,5453883990,16150,16150,16150,16150,0
|
|
20230628,155900,5453883990,16150,16150,16150,16150,0
|
|
20230628,155800,5453883990,16150,16150,16150,16150,0
|
|
20230628,155700,5453883990,16150,16150,16150,16150,0
|
|
20230628,155600,5453883990,16150,16150,16150,16150,0
|
|
20230628,155500,5453883990,16150,16150,16150,16150,0
|
|
20230628,155400,5453883990,16150,16150,16150,16150,0
|
|
20230628,155300,5453883990,16150,16150,16150,16150,0
|
|
20230628,155200,5453883990,16150,16150,16150,16150,0
|
|
20230628,155100,5453883990,16150,16150,16150,16150,0
|
|
20230628,155000,5453883990,16150,16150,16150,16150,0
|
|
20230628,154900,5453883990,16150,16150,16150,16150,0
|
|
20230628,154800,5453883990,16150,16150,16150,16150,0
|
|
20230628,154700,5453883990,16150,16150,16150,16150,0
|
|
20230628,154600,5453883990,16150,16150,16150,16150,0
|
|
20230628,154500,5453883990,16150,16150,16150,16150,0
|
|
20230628,154400,5453883990,16150,16150,16150,16150,0
|
|
20230628,154300,5453883990,16150,16150,16150,16150,8500
|
|
20230628,154200,5453883990,16150,16150,16150,16150,0
|
|
20230628,154100,5453883990,16150,16150,16150,16150,0
|
|
20230628,154000,5453883990,16150,16150,16150,16150,0
|
|
20230628,153900,5453883990,16150,16150,16150,16150,0
|
|
20230628,153800,5453883990,16150,16150,16150,16150,0
|
|
20230628,153700,5453883990,16150,16150,16150,16150,0
|
|
20230628,153600,5453883990,16150,16150,16150,16150,0
|
|
20230628,153500,5453883990,16150,16150,16150,16150,0
|
|
20230628,153400,5453883990,16150,16150,16150,16150,0
|
|
20230628,153300,5453883990,16150,16150,16150,16150,0
|
|
20230628,153200,5453883990,16150,16150,16150,16150,0
|
|
20230628,153100,5453883990,16150,16150,16150,16150,0
|
|
20230628,153000,5453883990,16150,16150,16150,16150,8500
|
|
20230628,152900,5316608990,16110,16110,16110,16110,0
|
|
20230628,152800,5316608990,16110,16110,16110,16110,0
|
|
20230628,152700,5316608990,16110,16110,16110,16110,0
|
|
20230628,152600,5316608990,16110,16110,16110,16110,0
|
|
20230628,152500,5316608990,16110,16110,16110,16110,0
|
|
20230628,152400,5316608990,16110,16110,16110,16110,0
|
|
20230628,152300,5316608990,16110,16110,16110,16110,0
|
|
20230628,152200,5316608990,16110,16110,16110,16110,0
|
|
20230628,152100,5316608990,16110,16110,16110,16110,0
|
|
20230628,152000,5316608990,16110,16110,16110,16110,0
|
|
20230628,151900,5316608990,16110,16120,16140,16110,1664
|
|
20230628,151800,5289783590,16120,16120,16140,16100,572
|
|
20230628,151700,5280565100,16130,16130,16130,16130,30
|
|
20230628,151600,5280081200,16140,16120,16140,16120,191
|
|
20230628,151500,5277002120,16130,16140,16150,16130,662
|
|
20230628,151400,5266320940,16140,16140,16140,16140,119
|
|
20230628,151300,5264400280,16160,16160,16160,16140,108
|
|
20230628,151200,5262655320,16160,16160,16160,16110,1089
|
|
20230628,151100,5245068070,16150,16110,16160,16110,758
|
|
20230628,151000,5232829120,16120,16110,16140,16110,79
|
|
20230628,150900,5231555800,16130,16140,16140,16130,11
|
|
20230628,150800,5231378360,16110,16120,16140,16110,450
|
|
20230628,150700,5224128120,16140,16120,16140,16120,133
|
|
20230628,150600,5221984100,16150,16150,16150,16110,140
|
|
20230628,150500,5219727500,16140,16140,16150,16140,117
|
|
20230628,150400,5217839000,16140,16140,16140,16110,363
|
|
20230628,150300,5211988280,16140,16140,16140,16110,213
|
|
20230628,150200,5208555140,16140,16140,16140,16100,239
|
|
20230628,150100,5204701880,16140,16090,16140,16090,2652
|
|
20230628,150000,5162003910,16100,16110,16140,16090,2824
|
|
20230628,145900,5116535890,16140,16120,16140,16110,1095
|
|
20230628,145800,5098889260,16140,16100,16160,16100,469
|
|
20230628,145700,5091332280,16100,16100,16100,16080,1001
|
|
20230628,145600,5075217630,16090,16120,16180,16090,1713
|
|
20230628,145500,5047636610,16120,16160,16180,16120,2408
|
|
20230628,145400,5008773740,16170,16140,16170,16140,201
|
|
20230628,145300,5005526570,16180,16180,16180,16130,465
|
|
20230628,145200,4998017560,16150,16160,16180,16140,6034
|
|
20230628,145100,4900566980,16180,16150,16190,16150,128
|
|
20230628,145000,4898498920,16190,16150,16190,16140,6340
|
|
20230628,144900,4796107890,16150,16180,16190,16140,4669
|
|
20230628,144800,4720645840,16190,16200,16220,16190,1854
|
|
20230628,144700,4690618980,16200,16210,16210,16200,624
|
|
20230628,144600,4680504600,16210,16210,16210,16200,133
|
|
20230628,144500,4678349900,16200,16200,16200,16190,963
|
|
20230628,144400,4662749450,16200,16200,16200,16200,57
|
|
20230628,144300,4661826050,16210,16210,16210,16210,22
|
|
20230628,144200,4661469430,16210,16210,16210,16210,265
|
|
20230628,144100,4657173780,16210,16200,16210,16190,1049
|
|
20230628,144000,4640180440,16210,16200,16210,16200,429
|
|
20230628,143900,4633229450,16190,16210,16220,16190,2012
|
|
20230628,143800,4600626650,16210,16220,16230,16210,27
|
|
20230628,143700,4600188880,16240,16200,16240,16200,329
|
|
20230628,143600,4594850140,16200,16210,16210,16200,350
|
|
20230628,143500,4589176700,16220,16230,16230,16200,773
|
|
20230628,143400,4576639000,16230,16210,16230,16210,364
|
|
20230628,143300,4570732550,16220,16200,16230,16200,28
|
|
20230628,143200,4570278620,16230,16220,16230,16220,496
|
|
20230628,143100,4562230220,16220,16210,16220,16210,579
|
|
20230628,143000,4552841220,16210,16200,16220,16200,22
|
|
20230628,142900,4552484560,16200,16200,16200,16200,33
|
|
20230628,142800,4551949960,16200,16210,16220,16200,528
|
|
20230628,142700,4543395860,16230,16200,16230,16200,431
|
|
20230628,142600,4536406550,16200,16200,16200,16200,174
|
|
20230628,142500,4533587750,16220,16200,16230,16200,519
|
|
20230628,142400,4525175670,16200,16210,16210,16200,26
|
|
20230628,142300,4524754450,16200,16200,16220,16200,452
|
|
20230628,142200,4517431260,16210,16200,16240,16200,568
|
|
20230628,142100,4508219470,16200,16220,16230,16200,143
|
|
20230628,142000,4505900560,16220,16220,16230,16220,147
|
|
20230628,141900,4503515850,16230,16210,16230,16210,825
|
|
20230628,141800,4490127350,16210,16220,16220,16210,43
|
|
20230628,141700,4489430240,16230,16210,16230,16210,318
|
|
20230628,141600,4484271620,16200,16200,16200,16200,24
|
|
20230628,141500,4483882820,16200,16190,16200,16190,243
|
|
20230628,141400,4479946350,16190,16190,16190,16190,75
|
|
20230628,141300,4478732100,16190,16210,16210,16190,32
|
|
20230628,141200,4478213860,16220,16190,16220,16190,316
|
|
20230628,141100,4473091020,16200,16200,16200,16200,1773
|
|
20230628,141000,4444368420,16220,16200,16220,16200,170
|
|
20230628,140900,4441614260,16200,16210,16210,16200,1431
|
|
20230628,140800,4418429680,16230,16230,16230,16230,2
|
|
20230628,140700,4418397220,16230,16210,16230,16210,538
|
|
20230628,140600,4409672240,16220,16220,16220,16220,0
|
|
20230628,140500,4409672240,16220,16220,16220,16220,254
|
|
20230628,140400,4405552360,16220,16220,16220,16220,4
|
|
20230628,140300,4405487480,16230,16230,16230,16230,0
|
|
20230628,140200,4405487480,16230,16190,16230,16190,481
|
|
20230628,140100,4397690590,16190,16170,16190,16170,1029
|
|
20230628,140000,4381033330,16170,16170,16170,16170,8
|
|
20230628,135900,4380903970,16170,16180,16180,16170,149
|
|
20230628,135800,4378493750,16180,16180,16180,16180,297
|
|
20230628,135700,4373688290,16190,16220,16220,16190,1520
|
|
20230628,135600,4349068210,16220,16220,16220,16220,0
|
|
20230628,135500,4349068210,16220,16220,16220,16220,9
|
|
20230628,135400,4348922230,16220,16220,16220,16220,201
|
|
20230628,135300,4345662010,16230,16230,16230,16230,43
|
|
20230628,135200,4344964120,16230,16200,16230,16200,314
|
|
20230628,135100,4339876840,16180,16190,16190,16180,106
|
|
20230628,135000,4338161750,16200,16200,16200,16200,9
|
|
20230628,134900,4338015950,16160,16200,16200,16160,220
|
|
20230628,134800,4334455150,16200,16200,16200,16200,0
|
|
20230628,134700,4334455150,16200,16170,16200,16140,980
|
|
20230628,134600,4318613420,16190,16190,16190,16190,63
|
|
20230628,134500,4317593450,16200,16200,16200,16200,53
|
|
20230628,134400,4316734850,16190,16190,16190,16190,20
|
|
20230628,134300,4316411050,16200,16200,16200,16200,5
|
|
20230628,134200,4316330050,16200,16160,16200,16160,321
|
|
20230628,134100,4311130340,16160,16160,16160,16160,2
|
|
20230628,134000,4311098020,16170,16170,16170,16170,38
|
|
20230628,133900,4310483560,16170,16170,16170,16170,148
|
|
20230628,133800,4308090400,16170,16170,16170,16170,1
|
|
20230628,133700,4308074230,16170,16170,16170,16130,1655
|
|
20230628,133600,4281363580,16170,16140,16170,16140,178
|
|
20230628,133500,4278490630,16140,16170,16170,16140,1819
|
|
20230628,133400,4249122800,16200,16200,16200,16170,12
|
|
20230628,133300,4248928430,16200,16200,16200,16200,1
|
|
20230628,133200,4248912230,16200,16170,16200,16170,319
|
|
20230628,133100,4243751790,16160,16190,16190,16160,1177
|
|
20230628,133000,4224715270,16200,16200,16200,16200,42
|
|
20230628,132900,4224034870,16210,16210,16240,16210,64
|
|
20230628,132800,4222997220,16210,16210,16210,16210,53
|
|
20230628,132700,4222138090,16250,16200,16250,16200,320
|
|
20230628,132600,4216945020,16200,16200,16200,16200,290
|
|
20230628,132500,4212247020,16210,16210,16220,16210,431
|
|
20230628,132400,4205260500,16220,16220,16220,16210,261
|
|
20230628,132300,4201029330,16220,16220,16220,16220,80
|
|
20230628,132200,4199731730,16230,16240,16250,16230,1058
|
|
20230628,132100,4182547590,16250,16240,16250,16240,29
|
|
20230628,132000,4182076420,16240,16220,16250,16220,691
|
|
20230628,131900,4170853080,16240,16220,16240,16220,601
|
|
20230628,131800,4161094840,16220,16220,16220,16220,1
|
|
20230628,131700,4161078620,16210,16210,16250,16210,538
|
|
20230628,131600,4152346350,16210,16210,16210,16210,234
|
|
20230628,131500,4148553210,16210,16220,16220,16200,831
|
|
20230628,131400,4135083710,16220,16260,16260,16220,1323
|
|
20230628,131300,4113589610,16270,16280,16280,16270,771
|
|
20230628,131200,4101044270,16290,16290,16290,16290,334
|
|
20230628,131100,4095603410,16280,16300,16300,16280,799
|
|
20230628,131000,4082587190,16300,16300,16300,16300,475
|
|
20230628,130900,4074844690,16300,16320,16320,16300,503
|
|
20230628,130800,4066645610,16320,16330,16330,16320,428
|
|
20230628,130700,4059659920,16330,16330,16330,16300,757
|
|
20230628,130600,4047309930,16300,16320,16320,16300,101
|
|
20230628,130500,4045663610,16290,16320,16330,16290,768
|
|
20230628,130400,4033134490,16320,16310,16320,16310,83
|
|
20230628,130300,4031780620,16310,16320,16320,16290,1719
|
|
20230628,130200,4003762700,16330,16320,16330,16320,1348
|
|
20230628,130100,3981760060,16320,16320,16330,16320,435
|
|
20230628,130000,3974658440,16320,16290,16320,16290,317
|
|
20230628,125900,3969488660,16290,16340,16350,16290,2351
|
|
20230628,125800,3931080190,16350,16300,16350,16300,3228
|
|
20230628,125700,3878404140,16290,16280,16300,16280,1927
|
|
20230628,125600,3847015890,16280,16280,16280,16270,34
|
|
20230628,125500,3846462400,16280,16280,16290,16280,538
|
|
20230628,125400,3837703260,16280,16270,16280,16270,453
|
|
20230628,125300,3830332400,16270,16270,16280,16270,738
|
|
20230628,125200,3818319710,16270,16250,16270,16250,1129
|
|
20230628,125100,3799954330,16250,16250,16250,16250,42
|
|
20230628,125000,3799271830,16250,16260,16270,16250,472
|
|
20230628,124900,3791595520,16260,16260,16260,16260,738
|
|
20230628,124800,3779595640,16250,16250,16260,16240,102
|
|
20230628,124700,3777938090,16260,16250,16260,16250,853
|
|
20230628,124600,3764070590,16230,16250,16250,16230,24
|
|
20230628,124500,3763680710,16230,16240,16240,16230,329
|
|
20230628,124400,3758340910,16250,16250,16250,16250,896
|
|
20230628,124300,3743780910,16250,16250,16250,16250,113
|
|
20230628,124200,3741944660,16250,16240,16250,16240,357
|
|
20230628,124100,3736145290,16250,16250,16250,16250,163
|
|
20230628,124000,3733496540,16260,16250,16260,16250,52
|
|
20230628,123900,3732651220,16260,16250,16260,16250,621
|
|
20230628,123800,3722559510,16250,16220,16250,16220,1704
|
|
20230628,123700,3694903250,16210,16210,16210,16210,480
|
|
20230628,123600,3687122450,16210,16210,16210,16210,12
|
|
20230628,123500,3686927930,16210,16210,16210,16210,0
|
|
20230628,123400,3686927930,16210,16210,16210,16210,8
|
|
20230628,123300,3686798250,16190,16200,16200,16190,11
|
|
20230628,123200,3686620150,16210,16210,16210,16210,400
|
|
20230628,123100,3680136150,16210,16210,16210,16210,10
|
|
20230628,123000,3679974050,16200,16200,16210,16200,436
|
|
20230628,122900,3672910830,16210,16200,16210,16200,194
|
|
20230628,122800,3669768000,16200,16190,16200,16190,718
|
|
20230628,122700,3658141640,16190,16170,16190,16170,395
|
|
20230628,122600,3651748780,16170,16180,16180,16170,148
|
|
20230628,122500,3649355240,16180,16180,16180,16180,23
|
|
20230628,122400,3648983100,16180,16180,16180,16180,5
|
|
20230628,122300,3648902200,16180,16190,16190,16180,33
|
|
20230628,122200,3648368010,16170,16170,16170,16170,5
|
|
20230628,122100,3648287160,16180,16200,16200,16180,574
|
|
20230628,122000,3638997690,16200,16190,16200,16190,600
|
|
20230628,121900,3629282050,16190,16190,16190,16190,8
|
|
20230628,121800,3629152530,16190,16190,16190,16190,14
|
|
20230628,121700,3628925870,16190,16190,16190,16190,5
|
|
20230628,121600,3628844920,16190,16190,16190,16190,108
|
|
20230628,121500,3627096400,16140,16160,16160,16140,615
|
|
20230628,121400,3617163060,16160,16190,16190,16160,412
|
|
20230628,121300,3610497710,16190,16200,16200,16190,299
|
|
20230628,121200,3605654110,16200,16200,16200,16200,575
|
|
20230628,121100,3596339110,16200,16200,16200,16200,7
|
|
20230628,121000,3596225710,16180,16180,16180,16180,0
|
|
20230628,120900,3596225710,16180,16190,16190,16180,334
|
|
20230628,120800,3590818310,16190,16190,16190,16170,304
|
|
20230628,120700,3585897770,16190,16200,16200,16190,153
|
|
20230628,120600,3583420050,16200,16200,16200,16200,9
|
|
20230628,120500,3583274250,16210,16210,16210,16210,0
|
|
20230628,120400,3583274250,16210,16180,16210,16180,607
|
|
20230628,120300,3573440860,16190,16190,16190,16190,110
|
|
20230628,120200,3571659960,16190,16200,16200,16190,162
|
|
20230628,120100,3569036820,16190,16200,16200,16190,17
|
|
20230628,120000,3568761430,16190,16190,16190,16190,1
|
|
20230628,115900,3568745240,16180,16200,16200,16180,520
|
|
20230628,115800,3560329530,16180,16200,16200,16180,58
|
|
20230628,115700,3559390930,16170,16170,16170,16170,0
|
|
20230628,115600,3559390930,16170,16180,16200,16170,574
|
|
20230628,115500,3550094520,16180,16190,16190,16180,31
|
|
20230628,115400,3549592640,16190,16190,16190,16190,66
|
|
20230628,115300,3548524100,16190,16170,16190,16160,27
|
|
20230628,115200,3548087450,16160,16190,16190,16160,101
|
|
20230628,115100,3546454780,16190,16190,16190,16190,1
|
|
20230628,115000,3546438590,16190,16190,16190,16190,48
|
|
20230628,114900,3545661470,16190,16190,16190,16190,11
|
|
20230628,114800,3545483380,16190,16140,16190,16140,1153
|
|
20230628,114700,3526844760,16140,16140,16140,16140,0
|
|
20230628,114600,3526844760,16140,16140,16140,16140,597
|
|
20230628,114500,3517209180,16140,16130,16140,16130,328
|
|
20230628,114400,3511918460,16130,16130,16130,16130,34
|
|
20230628,114300,3511370040,16130,16120,16130,16120,113
|
|
20230628,114200,3509548100,16130,16130,16130,16130,10
|
|
20230628,114100,3509386800,16130,16130,16130,16120,235
|
|
20230628,114000,3505598370,16130,16120,16130,16120,576
|
|
20230628,113900,3496308500,16120,16130,16130,16120,368
|
|
20230628,113800,3490376330,16130,16130,16130,16130,14
|
|
20230628,113700,3490150510,16120,16120,16120,16120,66
|
|
20230628,113600,3489086590,16130,16130,16130,16130,4
|
|
20230628,113500,3489022070,16130,16120,16130,16120,22
|
|
20230628,113400,3488667310,16120,16130,16130,16120,562
|
|
20230628,113300,3479607750,16130,16130,16130,16130,160
|
|
20230628,113200,3477026950,16130,16130,16130,16130,610
|
|
20230628,113100,3467187650,16120,16120,16120,16120,8
|
|
20230628,113000,3467058690,16130,16130,16130,16130,138
|
|
20230628,112900,3464832750,16120,16130,16130,16120,7
|
|
20230628,112800,3464719860,16110,16120,16120,16110,73
|
|
20230628,112700,3463543210,16120,16130,16130,16120,51
|
|
20230628,112600,3462721060,16130,16130,16130,16130,2
|
|
20230628,112500,3462688800,16130,16130,16130,16130,7
|
|
20230628,112400,3462575890,16130,16110,16130,16110,580
|
|
20230628,112300,3453220530,16100,16090,16100,16090,8
|
|
20230628,112200,3453091760,16080,16080,16080,16080,416
|
|
20230628,112100,3446402480,16090,16090,16090,16080,93
|
|
20230628,112000,3444906250,16100,16080,16100,16080,421
|
|
20230628,111900,3438136410,16080,16110,16110,16080,1948
|
|
20230628,111800,3406787580,16110,16110,16110,16110,10
|
|
20230628,111700,3406626480,16120,16120,16120,16120,106
|
|
20230628,111600,3404917760,16120,16130,16140,16110,661
|
|
20230628,111500,3394255400,16120,16130,16130,16120,145
|
|
20230628,111400,3391917990,16120,16130,16130,16120,1110
|
|
20230628,111300,3374024290,16130,16170,16170,16130,666
|
|
20230628,111200,3363277440,16170,16150,16170,16140,105
|
|
20230628,111100,3361581820,16150,16170,16170,16150,900
|
|
20230628,111000,3347042640,16190,16190,16190,16190,7
|
|
20230628,110900,3346929310,16190,16200,16200,16190,1202
|
|
20230628,110800,3327466950,16200,16160,16200,16160,964
|
|
20230628,110700,3311864880,16190,16160,16190,16150,564
|
|
20230628,110600,3302750510,16160,16170,16170,16160,268
|
|
20230628,110500,3298419620,16170,16180,16180,16170,49
|
|
20230628,110400,3297627170,16200,16180,16200,16180,101
|
|
20230628,110300,3295992150,16190,16200,16200,16190,234
|
|
20230628,110200,3292201580,16200,16200,16210,16200,102
|
|
20230628,110100,3290548980,16210,16220,16220,16210,7
|
|
20230628,110000,3290435480,16220,16200,16220,16200,629
|
|
20230628,105900,3280237040,16200,16200,16200,16200,136
|
|
20230628,105800,3278033840,16200,16200,16200,16200,166
|
|
20230628,105700,3275344640,16200,16200,16200,16200,156
|
|
20230628,105600,3272817440,16200,16200,16200,16200,223
|
|
20230628,105500,3269204840,16200,16200,16200,16200,1450
|
|
20230628,105400,3245714840,16210,16210,16210,16210,30
|
|
20230628,105300,3245228540,16210,16200,16210,16200,4
|
|
20230628,105200,3245163710,16220,16210,16220,16200,852
|
|
20230628,105100,3231349390,16210,16220,16220,16210,205
|
|
20230628,105000,3228025310,16230,16180,16230,16180,1314
|
|
20230628,104900,3206728280,16200,16200,16200,16160,1789
|
|
20230628,104800,3177793240,16180,16190,16200,16180,355
|
|
20230628,104700,3172045140,16190,16200,16200,16190,1276
|
|
20230628,104600,3151382150,16190,16200,16200,16190,637
|
|
20230628,104500,3141062760,16200,16180,16200,16180,197
|
|
20230628,104400,3137872120,16160,16200,16200,16160,530
|
|
20230628,104300,3129294020,16200,16220,16220,16180,2629
|
|
20230628,104200,3086697780,16230,16230,16230,16230,40
|
|
20230628,104100,3086048580,16230,16240,16240,16220,1525
|
|
20230628,104000,3061297640,16240,16250,16260,16240,1912
|
|
20230628,103900,3030219240,16240,16220,16240,16220,1593
|
|
20230628,103800,3004364900,16220,16200,16220,16190,3466
|
|
20230628,103700,2948201230,16190,16200,16200,16190,697
|
|
20230628,103600,2936915880,16200,16180,16200,16180,753
|
|
20230628,103500,2924725370,16180,16180,16180,16170,415
|
|
20230628,103400,2918010870,16180,16160,16180,16150,308
|
|
20230628,103300,2913030240,16160,16170,16170,16160,572
|
|
20230628,103200,2903783070,16180,16170,16180,16170,285
|
|
20230628,103100,2899174420,16170,16160,16170,16160,126
|
|
20230628,103000,2897137820,16160,16170,16170,16160,701
|
|
20230628,102900,2885805370,16170,16170,16170,16170,243
|
|
20230628,102800,2881876060,16170,16160,16170,16160,2926
|
|
20230628,102700,2834584600,16160,16150,16160,16150,342
|
|
20230628,102600,2829059520,16150,16150,16150,16150,218
|
|
20230628,102500,2825538820,16160,16150,16160,16140,424
|
|
20230628,102400,2818690350,16150,16140,16150,16140,425
|
|
20230628,102300,2811826900,16130,16140,16150,16130,345
|
|
20230628,102200,2806257350,16150,16140,16150,16140,258
|
|
20230628,102100,2802092480,16140,16140,16140,16130,416
|
|
20230628,102000,2795379240,16130,16130,16140,16120,191
|
|
20230628,101900,2792298230,16130,16130,16130,16120,170
|
|
20230628,101800,2789556440,16130,16150,16150,16130,1053
|
|
20230628,101700,2772563020,16160,16150,16160,16150,565
|
|
20230628,101600,2763435890,16150,16130,16150,16130,1464
|
|
20230628,101500,2739807690,16120,16100,16120,16100,1187
|
|
20230628,101400,2720686030,16100,16090,16100,16090,1140
|
|
20230628,101300,2702333010,16060,16080,16080,16060,604
|
|
20230628,101200,2692627120,16080,16070,16080,16060,392
|
|
20230628,101100,2686327900,16060,16100,16100,16060,764
|
|
20230628,101000,2674053450,16070,16100,16100,16070,428
|
|
20230628,100900,2667168050,16100,16100,16100,16080,1223
|
|
20230628,100800,2647481370,16100,16120,16120,16090,729
|
|
20230628,100700,2635744550,16120,16110,16120,16110,254
|
|
20230628,100600,2631651650,16110,16110,16110,16110,163
|
|
20230628,100500,2629025720,16090,16110,16120,16080,3220
|
|
20230628,100400,2577207860,16110,16090,16110,16090,1765
|
|
20230628,100300,2548798880,16100,16100,16100,16090,770
|
|
20230628,100200,2536406760,16090,16160,16160,16090,3659
|
|
20230628,100100,2477446640,16160,16190,16190,16160,1315
|
|
20230628,100000,2456173820,16170,16190,16200,16170,1630
|
|
20230628,095900,2429791150,16190,16180,16200,16180,930
|
|
20230628,095800,2414735160,16180,16180,16190,16180,337
|
|
20230628,095700,2409280910,16180,16180,16190,16170,179
|
|
20230628,095600,2406384390,16190,16170,16190,16170,379
|
|
20230628,095500,2400251890,16170,16150,16170,16150,363
|
|
20230628,095400,2394386470,16160,16170,16190,16160,607
|
|
20230628,095300,2384563760,16170,16190,16190,16160,554
|
|
20230628,095200,2375603700,16190,16200,16200,16180,596
|
|
20230628,095100,2365954720,16200,16200,16200,16200,668
|
|
20230628,095000,2355133120,16210,16220,16220,16200,1205
|
|
20230628,094900,2335594420,16220,16170,16220,16170,3522
|
|
20230628,094800,2278538590,16180,16120,16200,16120,8264
|
|
20230628,094700,2144970000,16090,16040,16100,16040,4657
|
|
20230628,094600,2070139290,16040,16040,16050,16040,2484
|
|
20230628,094500,2030277080,16040,16040,16050,16030,387
|
|
20230628,094400,2024069460,16030,16040,16050,15980,1954
|
|
20230628,094300,1992796760,16000,16070,16070,16000,3098
|
|
20230628,094200,1943059930,16070,16070,16090,16070,1268
|
|
20230628,094100,1922677040,16070,16080,16080,16060,2246
|
|
20230628,094000,1886582040,16080,16090,16090,16070,708
|
|
20230628,093900,1875192990,16090,16120,16120,16080,1350
|
|
20230628,093800,1853465580,16120,16110,16120,16100,628
|
|
20230628,093700,1843347720,16110,16100,16120,16100,1533
|
|
20230628,093600,1818651460,16110,16090,16110,16090,436
|
|
20230628,093500,1811631560,16100,16120,16120,16090,680
|
|
20230628,093400,1800685360,16120,16090,16130,16090,219
|
|
20230628,093300,1797154410,16130,16120,16130,16080,1640
|
|
20230628,093200,1770750420,16130,16120,16130,16110,1149
|
|
20230628,093100,1752230070,16120,16100,16120,16100,502
|
|
20230628,093000,1744140570,16100,16090,16100,16060,992
|
|
20230628,092900,1728199710,16080,16130,16150,16080,4862
|
|
20230628,092800,1649835600,16120,16110,16130,16100,3344
|
|
20230628,092700,1595929430,16110,16040,16130,16040,8888
|
|
20230628,092600,1453029010,16030,15990,16030,15990,2947
|
|
20230628,092500,1405824800,15970,15960,15970,15960,1924
|
|
20230628,092400,1375105840,15960,15950,15970,15940,1220
|
|
20230628,092300,1355633170,15950,15910,15970,15900,2093
|
|
20230628,092200,1322276290,15900,15850,15910,15850,3490
|
|
20230628,092100,1266819080,15870,15870,15880,15850,534
|
|
20230628,092000,1258344530,15850,15880,15880,15850,88
|
|
20230628,091900,1256947130,15880,15890,15890,15850,1152
|
|
20230628,091800,1238667630,15890,15850,15900,15850,321
|
|
20230628,091700,1233572470,15850,15850,15860,15850,876
|
|
20230628,091600,1219687230,15850,15890,15890,15850,3853
|
|
20230628,091500,1158512980,15900,15900,15920,15890,2256
|
|
20230628,091400,1122639040,15900,15900,15920,15890,2150
|
|
20230628,091300,1088438960,15900,15910,15920,15900,353
|
|
20230628,091200,1082823900,15910,15910,15920,15900,398
|
|
20230628,091100,1076493010,15910,15910,15930,15910,1934
|
|
20230628,091000,1045713860,15910,15940,15940,15910,2207
|
|
20230628,090900,1010580220,15950,15970,15970,15950,1630
|
|
20230628,090800,984565230,15970,15970,15970,15970,740
|
|
20230628,090700,972747430,15950,15930,15960,15900,2263
|
|
20230628,090600,936669620,15890,15890,15930,15880,3250
|
|
20230628,090500,884996480,15880,15920,15920,15880,4742
|
|
20230628,090400,809653560,15920,15990,15990,15910,9112
|
|
20230628,090300,664308550,15990,16020,16030,15980,4131
|
|
20230628,090200,598189910,16030,16010,16030,16010,5765
|
|
20230628,090100,505859370,16010,16000,16010,15980,5781
|
|
20230628,090000,413385160,16010,16000,16010,15980,25839
|