665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,200100,9003969510,13180,13180,13180,13180,0
|
|
20230628,200000,9003969510,13180,13180,13180,13180,0
|
|
20230628,195900,9003969510,13180,13180,13180,13180,0
|
|
20230628,195800,9003969510,13180,13180,13180,13180,0
|
|
20230628,195700,9003969510,13180,13180,13180,13180,0
|
|
20230628,195600,9003969510,13180,13180,13180,13180,0
|
|
20230628,195500,9003969510,13180,13180,13180,13180,0
|
|
20230628,195400,9003969510,13180,13180,13180,13180,0
|
|
20230628,195300,9003969510,13180,13180,13180,13180,0
|
|
20230628,195200,9003969510,13180,13180,13180,13180,0
|
|
20230628,195100,9003969510,13180,13180,13180,13180,0
|
|
20230628,195000,9003969510,13180,13180,13180,13180,0
|
|
20230628,194900,9003969510,13180,13180,13180,13180,0
|
|
20230628,194800,9003969510,13180,13180,13180,13180,0
|
|
20230628,194700,9003969510,13180,13180,13180,13180,0
|
|
20230628,194600,9003969510,13180,13180,13180,13180,0
|
|
20230628,194500,9003969510,13180,13180,13180,13180,0
|
|
20230628,194400,9003969510,13180,13180,13180,13180,0
|
|
20230628,194300,9003969510,13180,13180,13180,13180,0
|
|
20230628,194200,9003969510,13180,13180,13180,13180,0
|
|
20230628,194100,9003969510,13180,13180,13180,13180,0
|
|
20230628,194000,9003969510,13180,13180,13180,13180,0
|
|
20230628,193900,9003969510,13180,13180,13180,13180,0
|
|
20230628,193800,9003969510,13180,13180,13180,13180,0
|
|
20230628,193700,9003969510,13180,13180,13180,13180,0
|
|
20230628,193600,9003969510,13180,13180,13180,13180,0
|
|
20230628,193500,9003969510,13180,13180,13180,13180,0
|
|
20230628,193400,9003969510,13180,13180,13180,13180,0
|
|
20230628,193300,9003969510,13180,13180,13180,13180,0
|
|
20230628,193200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,193100,9003969510,13180,13180,13180,13180,0
|
|
20230628,193000,9003969510,13180,13180,13180,13180,0
|
|
20230628,192900,9003969510,13180,13180,13180,13180,0
|
|
20230628,192800,9003969510,13180,13180,13180,13180,0
|
|
20230628,192700,9003969510,13180,13180,13180,13180,0
|
|
20230628,192600,9003969510,13180,13180,13180,13180,0
|
|
20230628,192500,9003969510,13180,13180,13180,13180,0
|
|
20230628,192400,9003969510,13180,13180,13180,13180,0
|
|
20230628,192300,9003969510,13180,13180,13180,13180,0
|
|
20230628,192200,9003969510,13180,13180,13180,13180,0
|
|
20230628,192100,9003969510,13180,13180,13180,13180,0
|
|
20230628,192000,9003969510,13180,13180,13180,13180,0
|
|
20230628,191900,9003969510,13180,13180,13180,13180,0
|
|
20230628,191800,9003969510,13180,13180,13180,13180,0
|
|
20230628,191700,9003969510,13180,13180,13180,13180,0
|
|
20230628,191600,9003969510,13180,13180,13180,13180,0
|
|
20230628,191500,9003969510,13180,13180,13180,13180,0
|
|
20230628,191400,9003969510,13180,13180,13180,13180,0
|
|
20230628,191300,9003969510,13180,13180,13180,13180,0
|
|
20230628,191200,9003969510,13180,13180,13180,13180,0
|
|
20230628,191100,9003969510,13180,13180,13180,13180,0
|
|
20230628,191000,9003969510,13180,13180,13180,13180,0
|
|
20230628,190900,9003969510,13180,13180,13180,13180,0
|
|
20230628,190800,9003969510,13180,13180,13180,13180,0
|
|
20230628,190700,9003969510,13180,13180,13180,13180,0
|
|
20230628,190600,9003969510,13180,13180,13180,13180,0
|
|
20230628,190500,9003969510,13180,13180,13180,13180,0
|
|
20230628,190400,9003969510,13180,13180,13180,13180,0
|
|
20230628,190300,9003969510,13180,13180,13180,13180,0
|
|
20230628,190200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,190100,9003969510,13180,13180,13180,13180,0
|
|
20230628,190000,9003969510,13180,13180,13180,13180,0
|
|
20230628,185900,9003969510,13180,13180,13180,13180,0
|
|
20230628,185800,9003969510,13180,13180,13180,13180,0
|
|
20230628,185700,9003969510,13180,13180,13180,13180,0
|
|
20230628,185600,9003969510,13180,13180,13180,13180,0
|
|
20230628,185500,9003969510,13180,13180,13180,13180,0
|
|
20230628,185400,9003969510,13180,13180,13180,13180,0
|
|
20230628,185300,9003969510,13180,13180,13180,13180,0
|
|
20230628,185200,9003969510,13180,13180,13180,13180,0
|
|
20230628,185100,9003969510,13180,13180,13180,13180,0
|
|
20230628,185000,9003969510,13180,13180,13180,13180,0
|
|
20230628,184900,9003969510,13180,13180,13180,13180,0
|
|
20230628,184800,9003969510,13180,13180,13180,13180,0
|
|
20230628,184700,9003969510,13180,13180,13180,13180,0
|
|
20230628,184600,9003969510,13180,13180,13180,13180,0
|
|
20230628,184500,9003969510,13180,13180,13180,13180,0
|
|
20230628,184400,9003969510,13180,13180,13180,13180,0
|
|
20230628,184300,9003969510,13180,13180,13180,13180,0
|
|
20230628,184200,9003969510,13180,13180,13180,13180,0
|
|
20230628,184100,9003969510,13180,13180,13180,13180,0
|
|
20230628,184000,9003969510,13180,13180,13180,13180,0
|
|
20230628,183900,9003969510,13180,13180,13180,13180,0
|
|
20230628,183800,9003969510,13180,13180,13180,13180,0
|
|
20230628,183700,9003969510,13180,13180,13180,13180,0
|
|
20230628,183600,9003969510,13180,13180,13180,13180,0
|
|
20230628,183500,9003969510,13180,13180,13180,13180,0
|
|
20230628,183400,9003969510,13180,13180,13180,13180,0
|
|
20230628,183300,9003969510,13180,13180,13180,13180,0
|
|
20230628,183200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,183100,9003969510,13180,13180,13180,13180,0
|
|
20230628,183000,9003969510,13180,13180,13180,13180,0
|
|
20230628,182900,9003969510,13180,13180,13180,13180,0
|
|
20230628,182800,9003969510,13180,13180,13180,13180,0
|
|
20230628,182700,9003969510,13180,13180,13180,13180,0
|
|
20230628,182600,9003969510,13180,13180,13180,13180,0
|
|
20230628,182500,9003969510,13180,13180,13180,13180,0
|
|
20230628,182400,9003969510,13180,13180,13180,13180,0
|
|
20230628,182300,9003969510,13180,13180,13180,13180,0
|
|
20230628,182200,9003969510,13180,13180,13180,13180,0
|
|
20230628,182100,9003969510,13180,13180,13180,13180,0
|
|
20230628,182000,9003969510,13180,13180,13180,13180,0
|
|
20230628,181900,9003969510,13180,13180,13180,13180,0
|
|
20230628,181800,9003969510,13180,13180,13180,13180,0
|
|
20230628,181700,9003969510,13180,13180,13180,13180,0
|
|
20230628,181600,9003969510,13180,13180,13180,13180,0
|
|
20230628,181500,9003969510,13180,13180,13180,13180,0
|
|
20230628,181400,9003969510,13180,13180,13180,13180,0
|
|
20230628,181300,9003969510,13180,13180,13180,13180,0
|
|
20230628,181200,9003969510,13180,13180,13180,13180,0
|
|
20230628,181100,9003969510,13180,13180,13180,13180,0
|
|
20230628,181000,9003969510,13180,13180,13180,13180,0
|
|
20230628,180900,9003969510,13180,13180,13180,13180,0
|
|
20230628,180800,9003969510,13180,13180,13180,13180,0
|
|
20230628,180700,9003969510,13180,13180,13180,13180,0
|
|
20230628,180600,9003969510,13180,13180,13180,13180,0
|
|
20230628,180500,9003969510,13180,13180,13180,13180,0
|
|
20230628,180400,9003969510,13180,13180,13180,13180,0
|
|
20230628,180300,9003969510,13180,13180,13180,13180,0
|
|
20230628,180200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,180100,9003969510,13180,13180,13180,13180,0
|
|
20230628,180000,9003969510,13180,13180,13180,13180,0
|
|
20230628,175900,9003969510,13180,13180,13180,13180,0
|
|
20230628,175800,9003969510,13180,13180,13180,13180,0
|
|
20230628,175700,9003969510,13180,13180,13180,13180,0
|
|
20230628,175600,9003969510,13180,13180,13180,13180,0
|
|
20230628,175500,9003969510,13180,13180,13180,13180,0
|
|
20230628,175400,9003969510,13180,13180,13180,13180,0
|
|
20230628,175300,9003969510,13180,13180,13180,13180,0
|
|
20230628,175200,9003969510,13180,13180,13180,13180,0
|
|
20230628,175100,9003969510,13180,13180,13180,13180,0
|
|
20230628,175000,9003969510,13180,13180,13180,13180,0
|
|
20230628,174900,9003969510,13180,13180,13180,13180,0
|
|
20230628,174800,9003969510,13180,13180,13180,13180,0
|
|
20230628,174700,9003969510,13180,13180,13180,13180,0
|
|
20230628,174600,9003969510,13180,13180,13180,13180,0
|
|
20230628,174500,9003969510,13180,13180,13180,13180,0
|
|
20230628,174400,9003969510,13180,13180,13180,13180,0
|
|
20230628,174300,9003969510,13180,13180,13180,13180,0
|
|
20230628,174200,9003969510,13180,13180,13180,13180,0
|
|
20230628,174100,9003969510,13180,13180,13180,13180,0
|
|
20230628,174000,9003969510,13180,13180,13180,13180,0
|
|
20230628,173900,9003969510,13180,13180,13180,13180,0
|
|
20230628,173800,9003969510,13180,13180,13180,13180,0
|
|
20230628,173700,9003969510,13180,13180,13180,13180,0
|
|
20230628,173600,9003969510,13180,13180,13180,13180,0
|
|
20230628,173500,9003969510,13180,13180,13180,13180,0
|
|
20230628,173400,9003969510,13180,13180,13180,13180,0
|
|
20230628,173300,9003969510,13180,13180,13180,13180,0
|
|
20230628,173200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,173100,9003969510,13180,13180,13180,13180,0
|
|
20230628,173000,9003969510,13180,13180,13180,13180,0
|
|
20230628,172900,9003969510,13180,13180,13180,13180,0
|
|
20230628,172800,9003969510,13180,13180,13180,13180,0
|
|
20230628,172700,9003969510,13180,13180,13180,13180,0
|
|
20230628,172600,9003969510,13180,13180,13180,13180,0
|
|
20230628,172500,9003969510,13180,13180,13180,13180,0
|
|
20230628,172400,9003969510,13180,13180,13180,13180,0
|
|
20230628,172300,9003969510,13180,13180,13180,13180,0
|
|
20230628,172200,9003969510,13180,13180,13180,13180,0
|
|
20230628,172100,9003969510,13180,13180,13180,13180,0
|
|
20230628,172000,9003969510,13180,13180,13180,13180,0
|
|
20230628,171900,9003969510,13180,13180,13180,13180,0
|
|
20230628,171800,9003969510,13180,13180,13180,13180,0
|
|
20230628,171700,9003969510,13180,13180,13180,13180,0
|
|
20230628,171600,9003969510,13180,13180,13180,13180,0
|
|
20230628,171500,9003969510,13180,13180,13180,13180,0
|
|
20230628,171400,9003969510,13180,13180,13180,13180,0
|
|
20230628,171300,9003969510,13180,13180,13180,13180,0
|
|
20230628,171200,9003969510,13180,13180,13180,13180,0
|
|
20230628,171100,9003969510,13180,13180,13180,13180,0
|
|
20230628,171000,9003969510,13180,13180,13180,13180,0
|
|
20230628,170900,9003969510,13180,13180,13180,13180,0
|
|
20230628,170800,9003969510,13180,13180,13180,13180,0
|
|
20230628,170700,9003969510,13180,13180,13180,13180,0
|
|
20230628,170600,9003969510,13180,13180,13180,13180,0
|
|
20230628,170500,9003969510,13180,13180,13180,13180,0
|
|
20230628,170400,9003969510,13180,13180,13180,13180,0
|
|
20230628,170300,9003969510,13180,13180,13180,13180,0
|
|
20230628,170200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,170100,9003969510,13180,13180,13180,13180,0
|
|
20230628,170000,9003969510,13180,13180,13180,13180,0
|
|
20230628,165900,9003969510,13180,13180,13180,13180,0
|
|
20230628,165800,9003969510,13180,13180,13180,13180,0
|
|
20230628,165700,9003969510,13180,13180,13180,13180,0
|
|
20230628,165600,9003969510,13180,13180,13180,13180,0
|
|
20230628,165500,9003969510,13180,13180,13180,13180,0
|
|
20230628,165400,9003969510,13180,13180,13180,13180,0
|
|
20230628,165300,9003969510,13180,13180,13180,13180,0
|
|
20230628,165200,9003969510,13180,13180,13180,13180,0
|
|
20230628,165100,9003969510,13180,13180,13180,13180,0
|
|
20230628,165000,9003969510,13180,13180,13180,13180,0
|
|
20230628,164900,9003969510,13180,13180,13180,13180,0
|
|
20230628,164800,9003969510,13180,13180,13180,13180,0
|
|
20230628,164700,9003969510,13180,13180,13180,13180,0
|
|
20230628,164600,9003969510,13180,13180,13180,13180,0
|
|
20230628,164500,9003969510,13180,13180,13180,13180,0
|
|
20230628,164400,9003969510,13180,13180,13180,13180,0
|
|
20230628,164300,9003969510,13180,13180,13180,13180,0
|
|
20230628,164200,9003969510,13180,13180,13180,13180,0
|
|
20230628,164100,9003969510,13180,13180,13180,13180,0
|
|
20230628,164000,9003969510,13180,13180,13180,13180,0
|
|
20230628,163900,9003969510,13180,13180,13180,13180,0
|
|
20230628,163800,9003969510,13180,13180,13180,13180,0
|
|
20230628,163700,9003969510,13180,13180,13180,13180,0
|
|
20230628,163600,9003969510,13180,13180,13180,13180,0
|
|
20230628,163500,9003969510,13180,13180,13180,13180,0
|
|
20230628,163400,9003969510,13180,13180,13180,13180,0
|
|
20230628,163300,9003969510,13180,13180,13180,13180,0
|
|
20230628,163200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,163100,9003969510,13180,13180,13180,13180,0
|
|
20230628,163000,9003969510,13180,13180,13180,13180,0
|
|
20230628,162900,9003969510,13180,13180,13180,13180,0
|
|
20230628,162800,9003969510,13180,13180,13180,13180,0
|
|
20230628,162700,9003969510,13180,13180,13180,13180,0
|
|
20230628,162600,9003969510,13180,13180,13180,13180,0
|
|
20230628,162500,9003969510,13180,13180,13180,13180,0
|
|
20230628,162400,9003969510,13180,13180,13180,13180,0
|
|
20230628,162300,9003969510,13180,13180,13180,13180,0
|
|
20230628,162200,9003969510,13180,13180,13180,13180,0
|
|
20230628,162100,9003969510,13180,13180,13180,13180,0
|
|
20230628,162000,9003969510,13180,13180,13180,13180,0
|
|
20230628,161900,9003969510,13180,13180,13180,13180,0
|
|
20230628,161800,9003969510,13180,13180,13180,13180,0
|
|
20230628,161700,9003969510,13180,13180,13180,13180,0
|
|
20230628,161600,9003969510,13180,13180,13180,13180,0
|
|
20230628,161500,9003969510,13180,13180,13180,13180,0
|
|
20230628,161400,9003969510,13180,13180,13180,13180,0
|
|
20230628,161300,9003969510,13180,13180,13180,13180,0
|
|
20230628,161200,9003969510,13180,13180,13180,13180,0
|
|
20230628,161100,9003969510,13180,13180,13180,13180,0
|
|
20230628,161000,9003969510,13180,13180,13180,13180,0
|
|
20230628,160900,9003969510,13180,13180,13180,13180,0
|
|
20230628,160800,9003969510,13180,13180,13180,13180,0
|
|
20230628,160700,9003969510,13180,13180,13180,13180,0
|
|
20230628,160600,9003969510,13180,13180,13180,13180,0
|
|
20230628,160500,9003969510,13180,13180,13180,13180,0
|
|
20230628,160400,9003969510,13180,13180,13180,13180,0
|
|
20230628,160300,9003969510,13180,13180,13180,13180,0
|
|
20230628,160200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,160100,9003969510,13180,13180,13180,13180,0
|
|
20230628,160000,9003969510,13180,13180,13180,13180,0
|
|
20230628,155900,9003969510,13180,13180,13180,13180,0
|
|
20230628,155800,9003969510,13180,13180,13180,13180,0
|
|
20230628,155700,9003969510,13180,13180,13180,13180,0
|
|
20230628,155600,9003969510,13180,13180,13180,13180,0
|
|
20230628,155500,9003969510,13180,13180,13180,13180,0
|
|
20230628,155400,9003969510,13180,13180,13180,13180,0
|
|
20230628,155300,9003969510,13180,13180,13180,13180,0
|
|
20230628,155200,9003969510,13180,13180,13180,13180,0
|
|
20230628,155100,9003969510,13180,13180,13180,13180,0
|
|
20230628,155000,9003969510,13180,13180,13180,13180,0
|
|
20230628,154900,9003969510,13180,13180,13180,13180,0
|
|
20230628,154800,9003969510,13180,13180,13180,13180,0
|
|
20230628,154700,9003969510,13180,13180,13180,13180,0
|
|
20230628,154600,9003969510,13180,13180,13180,13180,0
|
|
20230628,154500,9003969510,13180,13180,13180,13180,0
|
|
20230628,154400,9003969510,13180,13180,13180,13180,0
|
|
20230628,154300,9003969510,13180,13180,13180,13180,0
|
|
20230628,154200,9003969510,13180,13180,13180,13180,0
|
|
20230628,154100,9003969510,13180,13180,13180,13180,0
|
|
20230628,154000,9003969510,13180,13180,13180,13180,0
|
|
20230628,153900,9003969510,13180,13180,13180,13180,0
|
|
20230628,153800,9003969510,13180,13180,13180,13180,0
|
|
20230628,153700,9003969510,13180,13180,13180,13180,0
|
|
20230628,153600,9003969510,13180,13180,13180,13180,0
|
|
20230628,153500,9003969510,13180,13180,13180,13180,0
|
|
20230628,153400,9003969510,13180,13180,13180,13180,0
|
|
20230628,153300,9003969510,13180,13180,13180,13180,0
|
|
20230628,153200,9003969510,13180,13180,13180,13180,7730
|
|
20230628,153100,9003969510,13180,13180,13180,13180,0
|
|
20230628,153000,9003969510,13180,13180,13180,13180,7730
|
|
20230628,152900,8902088110,13180,13180,13180,13180,0
|
|
20230628,152800,8902088110,13180,13180,13180,13180,0
|
|
20230628,152700,8902088110,13180,13180,13180,13180,0
|
|
20230628,152600,8902088110,13180,13180,13180,13180,0
|
|
20230628,152500,8902088110,13180,13180,13180,13180,0
|
|
20230628,152400,8902088110,13180,13180,13180,13180,0
|
|
20230628,152300,8902088110,13180,13180,13180,13180,0
|
|
20230628,152200,8902088110,13180,13180,13180,13180,0
|
|
20230628,152100,8902088110,13180,13180,13180,13180,0
|
|
20230628,152000,8902088110,13180,13180,13180,13180,0
|
|
20230628,151900,8902088110,13180,13170,13180,13170,357
|
|
20230628,151800,8897386310,13170,13170,13180,13170,1380
|
|
20230628,151700,8879204360,13180,13190,13190,13170,2512
|
|
20230628,151600,8846097120,13190,13190,13200,13190,750
|
|
20230628,151500,8836203480,13190,13190,13200,13190,1629
|
|
20230628,151400,8814716800,13200,13200,13200,13200,1354
|
|
20230628,151300,8796844000,13210,13210,13220,13190,1831
|
|
20230628,151200,8772672400,13210,13210,13210,13200,3680
|
|
20230628,151100,8724062590,13220,13210,13220,13200,4994
|
|
20230628,151000,8658122740,13220,13210,13220,13210,703
|
|
20230628,150900,8648834600,13210,13230,13230,13210,288
|
|
20230628,150800,8645028320,13230,13230,13230,13210,3213
|
|
20230628,150700,8602571720,13220,13220,13230,13210,856
|
|
20230628,150600,8591253480,13220,13230,13230,13220,723
|
|
20230628,150500,8581695340,13220,13240,13240,13220,1334
|
|
20230628,150400,8564056690,13240,13240,13240,13240,1
|
|
20230628,150300,8564043450,13220,13230,13240,13220,1012
|
|
20230628,150200,8550663600,13220,13230,13230,13220,788
|
|
20230628,150100,8540245740,13250,13240,13250,13240,705
|
|
20230628,150000,8530911530,13240,13240,13240,13220,1095
|
|
20230628,145900,8516434790,13240,13240,13240,13240,414
|
|
20230628,145800,8510953430,13240,13220,13250,13220,1662
|
|
20230628,145700,8488945530,13230,13230,13230,13220,611
|
|
20230628,145600,8480862390,13230,13230,13240,13220,938
|
|
20230628,145500,8468452920,13230,13230,13240,13230,343
|
|
20230628,145400,8463914760,13240,13230,13240,13230,539
|
|
20230628,145300,8456778900,13240,13240,13240,13240,822
|
|
20230628,145200,8445895620,13240,13260,13270,13240,261
|
|
20230628,145100,8442438330,13270,13250,13270,13250,172
|
|
20230628,145000,8440159250,13250,13240,13260,13240,95
|
|
20230628,144900,8438900860,13240,13260,13270,13240,595
|
|
20230628,144800,8431017370,13260,13260,13270,13260,247
|
|
20230628,144700,8427742140,13250,13260,13270,13250,458
|
|
20230628,144600,8421670320,13260,13250,13260,13250,236
|
|
20230628,144500,8418542560,13260,13260,13260,13260,0
|
|
20230628,144400,8418542560,13260,13230,13260,13230,156
|
|
20230628,144300,8416478650,13260,13260,13260,13230,354
|
|
20230628,144200,8411784910,13250,13230,13250,13230,414
|
|
20230628,144100,8406306270,13230,13230,13230,13230,165
|
|
20230628,144000,8404123320,13230,13250,13250,13230,144
|
|
20230628,143900,8402217270,13240,13240,13240,13240,500
|
|
20230628,143800,8395597270,13260,13260,13260,13260,0
|
|
20230628,143700,8395597270,13260,13250,13260,13240,37
|
|
20230628,143600,8395107180,13260,13260,13260,13250,80
|
|
20230628,143500,8394046470,13260,13250,13260,13240,580
|
|
20230628,143400,8386364680,13250,13250,13260,13250,116
|
|
20230628,143300,8384827670,13250,13260,13260,13250,4711
|
|
20230628,143200,8322364880,13260,13260,13260,13260,0
|
|
20230628,143100,8322364880,13260,13250,13260,13240,1422
|
|
20230628,143000,8303516490,13240,13230,13240,13230,623
|
|
20230628,142900,8295271960,13220,13220,13230,13220,967
|
|
20230628,142800,8282488210,13220,13220,13230,13220,284
|
|
20230628,142700,8278733720,13230,13230,13230,13220,450
|
|
20230628,142600,8272782200,13230,13230,13230,13220,956
|
|
20230628,142500,8260134450,13230,13230,13230,13230,150
|
|
20230628,142400,8258149950,13230,13220,13230,13220,104
|
|
20230628,142300,8256775060,13220,13230,13230,13220,36
|
|
20230628,142200,8256299120,13220,13220,13230,13220,281
|
|
20230628,142100,8252584290,13220,13220,13220,13220,34
|
|
20230628,142000,8252134810,13220,13220,13220,13220,351
|
|
20230628,141900,8247494590,13220,13220,13220,13220,960
|
|
20230628,141800,8234803390,13230,13240,13240,13220,13
|
|
20230628,141700,8234631500,13240,13230,13240,13230,47
|
|
20230628,141600,8234009680,13220,13220,13240,13220,692
|
|
20230628,141500,8224861420,13220,13220,13220,13220,1121
|
|
20230628,141400,8210041800,13240,13230,13240,13220,1530
|
|
20230628,141300,8189806860,13230,13230,13230,13230,102
|
|
20230628,141200,8188457400,13240,13230,13240,13230,1002
|
|
20230628,141100,8175199560,13230,13230,13230,13230,1363
|
|
20230628,141000,8157167070,13230,13230,13240,13230,141
|
|
20230628,140900,8155301630,13230,13230,13230,13230,778
|
|
20230628,140800,8145008690,13230,13230,13230,13230,284
|
|
20230628,140700,8141251370,13230,13240,13240,13230,331
|
|
20230628,140600,8136872070,13240,13240,13240,13230,55
|
|
20230628,140500,8136144170,13250,13230,13250,13230,67
|
|
20230628,140400,8135257130,13230,13240,13250,13230,747
|
|
20230628,140300,8125363440,13240,13250,13250,13240,153
|
|
20230628,140200,8123336720,13250,13250,13250,13240,610
|
|
20230628,140100,8115260290,13250,13240,13250,13240,222
|
|
20230628,140000,8112320990,13250,13250,13250,13250,152
|
|
20230628,135900,8110306990,13230,13240,13240,13230,1028
|
|
20230628,135800,8096703010,13240,13270,13270,13240,323
|
|
20230628,135700,8092423480,13270,13260,13270,13260,110
|
|
20230628,135600,8090964320,13270,13290,13290,13270,4610
|
|
20230628,135500,8029715710,13290,13280,13290,13280,468
|
|
20230628,135400,8023497290,13280,13280,13280,13270,686
|
|
20230628,135300,8014389060,13260,13240,13260,13240,892
|
|
20230628,135200,8002569740,13240,13240,13240,13240,369
|
|
20230628,135100,7997684180,13240,13230,13240,13230,374
|
|
20230628,135000,7992736150,13230,13240,13240,13230,246
|
|
20230628,134900,7989480350,13240,13240,13240,13240,50
|
|
20230628,134800,7988818350,13250,13250,13250,13240,11
|
|
20230628,134700,7988672620,13240,13250,13280,13240,1283
|
|
20230628,134600,7971684410,13250,13280,13280,13250,443
|
|
20230628,134500,7965814630,13280,13280,13280,13280,0
|
|
20230628,134400,7965814630,13280,13250,13280,13250,502
|
|
20230628,134300,7959163100,13280,13240,13280,13240,1061
|
|
20230628,134200,7945102310,13250,13260,13260,13250,570
|
|
20230628,134100,7937547110,13260,13260,13260,13260,36
|
|
20230628,134000,7937069750,13260,13260,13260,13260,0
|
|
20230628,133900,7937069750,13260,13240,13260,13230,3403
|
|
20230628,133800,7892031740,13260,13250,13260,13240,895
|
|
20230628,133700,7880173810,13250,13230,13250,13230,1577
|
|
20230628,133600,7859309570,13240,13250,13250,13240,734
|
|
20230628,133500,7849591060,13250,13260,13260,13250,762
|
|
20230628,133400,7839493220,13260,13260,13260,13260,75
|
|
20230628,133300,7838498720,13270,13270,13270,13270,1
|
|
20230628,133200,7838485450,13260,13270,13280,13260,1695
|
|
20230628,133100,7816009250,13270,13280,13280,13270,312
|
|
20230628,133000,7811868800,13280,13270,13280,13270,537
|
|
20230628,132900,7804742720,13280,13280,13290,13280,577
|
|
20230628,132800,7797080150,13290,13290,13290,13290,0
|
|
20230628,132700,7797080150,13290,13290,13290,13290,1
|
|
20230628,132600,7797066860,13290,13290,13290,13290,2671
|
|
20230628,132500,7761569270,13300,13300,13300,13300,360
|
|
20230628,132400,7756781270,13310,13310,13310,13300,24
|
|
20230628,132300,7756462030,13300,13300,13300,13300,140
|
|
20230628,132200,7754600030,13300,13300,13310,13300,532
|
|
20230628,132100,7747524410,13310,13300,13310,13300,1072
|
|
20230628,132000,7733266290,13300,13300,13310,13300,673
|
|
20230628,131900,7724315380,13310,13310,13310,13310,2
|
|
20230628,131800,7724288760,13310,13300,13310,13300,194
|
|
20230628,131700,7721708540,13300,13310,13310,13300,1267
|
|
20230628,131600,7704847520,13310,13300,13320,13300,265
|
|
20230628,131500,7701319960,13320,13310,13320,13300,1721
|
|
20230628,131400,7678415350,13310,13310,13310,13310,263
|
|
20230628,131300,7674914820,13330,13320,13330,13310,726
|
|
20230628,131200,7665250850,13330,13330,13340,13330,133
|
|
20230628,131100,7663477950,13340,13340,13350,13330,49
|
|
20230628,131000,7662824210,13340,13340,13340,13340,3475
|
|
20230628,130900,7616467710,13340,13350,13350,13340,483
|
|
20230628,130800,7610023760,13350,13350,13360,13350,237
|
|
20230628,130700,7606859100,13350,13350,13350,13340,2018
|
|
20230628,130600,7579934820,13350,13330,13350,13330,224
|
|
20230628,130500,7576946650,13340,13340,13340,13330,236
|
|
20230628,130400,7573799670,13340,13320,13340,13320,84
|
|
20230628,130300,7572679760,13330,13320,13330,13320,939
|
|
20230628,130200,7560165280,13320,13320,13320,13320,55
|
|
20230628,130100,7559432680,13310,13300,13310,13300,2030
|
|
20230628,130000,7532419610,13300,13320,13320,13300,800
|
|
20230628,125900,7521771650,13310,13330,13330,13310,265
|
|
20230628,125800,7518243270,13330,13320,13330,13310,206
|
|
20230628,125700,7515499660,13330,13320,13330,13320,125
|
|
20230628,125600,7513834650,13320,13340,13340,13320,59
|
|
20230628,125500,7513048750,13310,13310,13340,13310,687
|
|
20230628,125400,7503900250,13330,13330,13330,13330,1002
|
|
20230628,125300,7490543590,13310,13300,13310,13300,2615
|
|
20230628,125200,7455751300,13300,13340,13340,13300,3169
|
|
20230628,125100,7413594830,13330,13340,13340,13330,3
|
|
20230628,125000,7413554820,13330,13330,13330,13330,278
|
|
20230628,124900,7409849080,13330,13320,13330,13310,632
|
|
20230628,124800,7401434760,13320,13310,13330,13310,187
|
|
20230628,124700,7398944050,13320,13320,13330,13320,882
|
|
20230628,124600,7387193080,13320,13330,13330,13320,2608
|
|
20230628,124500,7352454300,13340,13350,13350,13330,1068
|
|
20230628,124400,7338208300,13370,13370,13370,13370,1133
|
|
20230628,124300,7323060090,13370,13370,13370,13370,213
|
|
20230628,124200,7320212280,13380,13370,13380,13370,1032
|
|
20230628,124100,7306405110,13340,13380,13380,13340,4485
|
|
20230628,124000,7246551230,13390,13390,13390,13370,79
|
|
20230628,123900,7245494010,13380,13380,13380,13380,18
|
|
20230628,123800,7245253170,13390,13380,13390,13380,33
|
|
20230628,123700,7244811620,13390,13400,13400,13390,486
|
|
20230628,123600,7238302390,13390,13400,13400,13390,16
|
|
20230628,123500,7238088000,13400,13400,13410,13400,93
|
|
20230628,123400,7236841070,13410,13360,13410,13360,3176
|
|
20230628,123300,7194315590,13360,13360,13370,13360,1143
|
|
20230628,123200,7179045100,13380,13370,13380,13350,147
|
|
20230628,123100,7177079690,13380,13380,13380,13380,0
|
|
20230628,123000,7177079690,13380,13380,13380,13380,3
|
|
20230628,122900,7177039550,13350,13370,13390,13350,525
|
|
20230628,122800,7170023960,13390,13390,13390,13380,246
|
|
20230628,122700,7166730040,13390,13390,13390,13390,359
|
|
20230628,122600,7161923030,13390,13380,13400,13380,204
|
|
20230628,122500,7159191440,13390,13360,13390,13360,605
|
|
20230628,122400,7151090520,13400,13390,13400,13390,77
|
|
20230628,122300,7150058890,13400,13400,13400,13400,0
|
|
20230628,122200,7150058890,13400,13390,13400,13390,1238
|
|
20230628,122100,7133478980,13390,13380,13390,13380,860
|
|
20230628,122000,7121964190,13380,13360,13380,13350,2891
|
|
20230628,121900,7083329880,13360,13360,13360,13360,817
|
|
20230628,121800,7072414760,13360,13360,13360,13360,0
|
|
20230628,121700,7072414760,13360,13360,13360,13360,75
|
|
20230628,121600,7071412760,13360,13350,13360,13350,221
|
|
20230628,121500,7068461390,13360,13360,13360,13360,106
|
|
20230628,121400,7067045230,13370,13360,13370,13360,201
|
|
20230628,121300,7064359850,13360,13370,13370,13360,1001
|
|
20230628,121200,7050986480,13350,13350,13350,13350,60
|
|
20230628,121100,7050185480,13350,13370,13370,13350,21
|
|
20230628,121000,7049905110,13380,13390,13390,13380,77
|
|
20230628,120900,7048874090,13300,13390,13390,13300,2615
|
|
20230628,120800,7014003880,13390,13380,13390,13380,62
|
|
20230628,120700,7013174210,13390,13390,13390,13390,1381
|
|
20230628,120600,6994682620,13390,13400,13400,13390,674
|
|
20230628,120500,6985651040,13400,13400,13410,13400,170
|
|
20230628,120400,6983371530,13410,13400,13410,13400,154
|
|
20230628,120300,6981306490,13390,13400,13410,13390,1209
|
|
20230628,120200,6965105060,13400,13380,13420,13380,2979
|
|
20230628,120100,6925174870,13380,13370,13380,13360,1189
|
|
20230628,120000,6909275980,13380,13370,13380,13370,1285
|
|
20230628,115900,6892093680,13360,13360,13380,13360,2155
|
|
20230628,115800,6863285720,13360,13360,13370,13360,846
|
|
20230628,115700,6851981370,13360,13380,13380,13360,1771
|
|
20230628,115600,6828300080,13380,13400,13410,13380,644
|
|
20230628,115500,6819669840,13410,13420,13420,13410,1757
|
|
20230628,115400,6796095820,13420,13420,13430,13420,920
|
|
20230628,115300,6783749360,13420,13420,13420,13410,1767
|
|
20230628,115200,6760039800,13420,13410,13420,13410,4343
|
|
20230628,115100,6701766200,13420,13390,13420,13380,8658
|
|
20230628,115000,6585700390,13390,13380,13400,13370,7486
|
|
20230628,114900,6485490720,13370,13380,13390,13370,2410
|
|
20230628,114800,6453246330,13380,13380,13380,13370,3928
|
|
20230628,114700,6400689890,13380,13360,13380,13360,1405
|
|
20230628,114600,6381910980,13360,13370,13380,13360,1329
|
|
20230628,114500,6364145260,13360,13330,13360,13330,1985
|
|
20230628,114400,6337637080,13320,13350,13350,13300,856
|
|
20230628,114300,6326235470,13350,13320,13360,13320,2744
|
|
20230628,114200,6289631260,13310,13300,13330,13300,111
|
|
20230628,114100,6288154830,13320,13290,13320,13280,3671
|
|
20230628,114000,6239336590,13290,13320,13320,13290,1045
|
|
20230628,113900,6225437900,13300,13320,13330,13300,109
|
|
20230628,113800,6223986470,13330,13330,13330,13330,362
|
|
20230628,113700,6219161010,13330,13290,13340,13290,8069
|
|
20230628,113600,6111759130,13290,13250,13290,13250,1089
|
|
20230628,113500,6097301060,13240,13260,13280,13240,4531
|
|
20230628,113400,6037302330,13260,13290,13290,13260,2617
|
|
20230628,113300,6002548890,13290,13230,13290,13230,3766
|
|
20230628,113200,5952580660,13230,13220,13230,13220,905
|
|
20230628,113100,5940607750,13220,13210,13220,13210,335
|
|
20230628,113000,5936180050,13220,13210,13220,13210,1055
|
|
20230628,112900,5922242950,13230,13230,13230,13230,15
|
|
20230628,112800,5922044500,13210,13210,13210,13210,188
|
|
20230628,112700,5919561020,13220,13220,13220,13220,409
|
|
20230628,112600,5914154040,13220,13220,13220,13220,1
|
|
20230628,112500,5914140820,13220,13210,13220,13210,46
|
|
20230628,112400,5913533150,13200,13200,13200,13200,64
|
|
20230628,112300,5912688350,13200,13210,13210,13200,860
|
|
20230628,112200,5901335230,13210,13220,13220,13210,117
|
|
20230628,112100,5899789550,13210,13230,13240,13210,656
|
|
20230628,112000,5891120890,13230,13240,13240,13230,54
|
|
20230628,111900,5890405940,13250,13240,13250,13240,2
|
|
20230628,111800,5890379450,13210,13210,13250,13210,3007
|
|
20230628,111700,5850656340,13210,13250,13250,13210,1626
|
|
20230628,111600,5829151870,13230,13240,13250,13230,561
|
|
20230628,111500,5821725420,13230,13230,13240,13230,112
|
|
20230628,111400,5820243400,13230,13230,13230,13230,182
|
|
20230628,111300,5817835540,13230,13230,13230,13230,11
|
|
20230628,111200,5817690010,13240,13240,13240,13240,95
|
|
20230628,111100,5816432210,13240,13250,13250,13240,443
|
|
20230628,111000,5810566030,13240,13240,13240,13240,158
|
|
20230628,110900,5808474110,13240,13240,13240,13240,157
|
|
20230628,110800,5806395430,13240,13250,13250,13240,1109
|
|
20230628,110700,5791710810,13250,13250,13260,13250,2283
|
|
20230628,110600,5761458530,13250,13250,13250,13240,125
|
|
20230628,110500,5759802330,13250,13250,13250,13240,163
|
|
20230628,110400,5757643640,13240,13260,13260,13240,98
|
|
20230628,110300,5756345810,13250,13250,13250,13250,1
|
|
20230628,110200,5756332560,13250,13250,13250,13250,79
|
|
20230628,110100,5755285810,13250,13250,13250,13240,509
|
|
20230628,110000,5748546620,13240,13250,13250,13240,2590
|
|
20230628,105900,5714250250,13250,13270,13270,13250,117
|
|
20230628,105800,5712699360,13270,13270,13270,13270,3
|
|
20230628,105700,5712659550,13260,13260,13260,13260,403
|
|
20230628,105600,5707315770,13260,13260,13270,13260,103
|
|
20230628,105500,5705949970,13260,13260,13260,13250,131
|
|
20230628,105400,5704212990,13250,13260,13260,13250,768
|
|
20230628,105300,5694029410,13260,13260,13260,13260,685
|
|
20230628,105200,5684946310,13250,13240,13250,13240,1632
|
|
20230628,105100,5663332040,13240,13240,13240,13240,87
|
|
20230628,105000,5662180160,13250,13250,13250,13230,2185
|
|
20230628,104900,5633246550,13230,13270,13280,13230,305
|
|
20230628,104800,5629203190,13270,13250,13270,13250,260
|
|
20230628,104700,5625755690,13260,13220,13270,13220,107
|
|
20230628,104600,5624340860,13220,13280,13280,13220,3485
|
|
20230628,104500,5578223470,13280,13280,13290,13280,71
|
|
20230628,104400,5577280580,13240,13290,13290,13240,1006
|
|
20230628,104300,5563960840,13240,13280,13290,13240,403
|
|
20230628,104200,5558624590,13290,13280,13300,13230,3070
|
|
20230628,104100,5517809430,13270,13250,13270,13230,1670
|
|
20230628,104000,5495682450,13260,13250,13270,13250,102
|
|
20230628,103900,5494330280,13250,13270,13270,13240,348
|
|
20230628,103800,5489719720,13250,13280,13280,13250,527
|
|
20230628,103700,5482735050,13270,13240,13270,13220,1491
|
|
20230628,103600,5462990070,13240,13280,13280,13240,1018
|
|
20230628,103500,5449498210,13290,13250,13290,13250,1070
|
|
20230628,103400,5435293010,13250,13250,13270,13250,326
|
|
20230628,103300,5430973100,13250,13240,13250,13230,1212
|
|
20230628,103200,5414935430,13250,13230,13250,13230,2357
|
|
20230628,103100,5383751830,13230,13270,13270,13230,152
|
|
20230628,103000,5381739050,13270,13250,13290,13250,97
|
|
20230628,102900,5380453410,13300,13250,13310,13240,4585
|
|
20230628,102800,5319515330,13250,13300,13300,13250,3393
|
|
20230628,102700,5274551280,13300,13300,13300,13290,930
|
|
20230628,102600,5262182450,13300,13270,13300,13270,132
|
|
20230628,102500,5260428040,13270,13270,13280,13250,2979
|
|
20230628,102400,5220932850,13270,13310,13310,13270,1079
|
|
20230628,102300,5206602860,13310,13320,13330,13280,2505
|
|
20230628,102200,5173268970,13310,13290,13320,13290,2142
|
|
20230628,102100,5144781250,13250,13260,13290,13250,1997
|
|
20230628,102000,5118279140,13270,13270,13270,13250,685
|
|
20230628,101900,5109197390,13270,13280,13280,13250,551
|
|
20230628,101800,5101886130,13280,13280,13280,13280,513
|
|
20230628,101700,5095073490,13270,13260,13270,13220,1205
|
|
20230628,101600,5079120480,13300,13300,13300,13230,2018
|
|
20230628,101500,5052366430,13300,13310,13310,13300,323
|
|
20230628,101400,5048069900,13300,13300,13310,13300,515
|
|
20230628,101300,5041219950,13300,13280,13300,13280,873
|
|
20230628,101200,5029609850,13300,13330,13330,13300,659
|
|
20230628,101100,5020829030,13330,13290,13340,13280,1506
|
|
20230628,101000,5000744270,13280,13330,13350,13280,1513
|
|
20230628,100900,4980568440,13350,13330,13350,13330,3234
|
|
20230628,100800,4937431710,13330,13260,13330,13250,8404
|
|
20230628,100700,4825739710,13260,13260,13260,13260,238
|
|
20230628,100600,4822583830,13270,13220,13270,13210,1291
|
|
20230628,100500,4805489650,13210,13210,13210,13210,140
|
|
20230628,100400,4803640250,13210,13230,13230,13210,2049
|
|
20230628,100300,4776572880,13210,13250,13250,13210,2534
|
|
20230628,100200,4743070130,13250,13250,13250,13240,577
|
|
20230628,100100,4735424990,13250,13240,13250,13230,1592
|
|
20230628,100000,4714345340,13240,13250,13250,13240,536
|
|
20230628,095900,4707243780,13250,13210,13250,13210,853
|
|
20230628,095800,4695969150,13210,13190,13210,13190,2973
|
|
20230628,095700,4656718300,13200,13210,13210,13190,1343
|
|
20230628,095600,4638991130,13210,13190,13210,13190,944
|
|
20230628,095500,4626535580,13190,13190,13190,13180,1561
|
|
20230628,095400,4605952580,13190,13180,13190,13180,1061
|
|
20230628,095300,4591961210,13180,13180,13190,13180,147
|
|
20230628,095200,4590023700,13180,13180,13190,13180,601
|
|
20230628,095100,4582100520,13180,13190,13190,13180,709
|
|
20230628,095000,4572755860,13180,13200,13200,13180,1889
|
|
20230628,094900,4547838030,13200,13180,13200,13180,756
|
|
20230628,094800,4537871210,13180,13180,13190,13170,1784
|
|
20230628,094700,4514368060,13180,13210,13210,13180,1512
|
|
20230628,094600,4494431010,13190,13180,13210,13180,1766
|
|
20230628,094500,4471149580,13190,13210,13210,13190,702
|
|
20230628,094400,4461882420,13210,13230,13230,13180,3845
|
|
20230628,094300,4411164950,13230,13230,13250,13220,2902
|
|
20230628,094200,4372755280,13170,13220,13220,13170,5931
|
|
20230628,094100,4294498700,13210,13260,13260,13210,10356
|
|
20230628,094000,4157410810,13260,13270,13280,13260,3505
|
|
20230628,093900,4110916820,13270,13280,13290,13270,3956
|
|
20230628,093800,4058369890,13280,13290,13300,13280,2136
|
|
20230628,093700,4029976180,13300,13280,13300,13280,3615
|
|
20230628,093600,3981959140,13280,13280,13290,13280,2437
|
|
20230628,093500,3949585790,13280,13340,13340,13280,9861
|
|
20230628,093400,3818350780,13330,13350,13360,13320,992
|
|
20230628,093300,3805126690,13360,13310,13360,13300,9270
|
|
20230628,093200,3681629450,13310,13320,13330,13280,9933
|
|
20230628,093100,3549524630,13330,13330,13370,13300,9011
|
|
20230628,093000,3429490010,13320,13360,13360,13310,7256
|
|
20230628,092900,3332657460,13360,13330,13370,13290,9504
|
|
20230628,092800,3206147420,13300,13390,13410,13300,20440
|
|
20230628,092700,2932808980,13400,13390,13420,13340,21183
|
|
20230628,092600,2649587590,13390,13470,13490,13360,32664
|
|
20230628,092500,2211526590,13450,13160,13520,13160,81112
|
|
20230628,092400,1126752510,13160,13150,13190,13130,12945
|
|
20230628,092300,956358060,13150,13070,13150,13060,16540
|
|
20230628,092200,739791400,13040,12990,13080,12990,8527
|
|
20230628,092100,628691470,12990,12960,12990,12960,7905
|
|
20230628,092000,526120240,12970,12910,12990,12900,5986
|
|
20230628,091900,448544490,12910,12900,12920,12890,1822
|
|
20230628,091800,425033140,12900,12880,12900,12870,4973
|
|
20230628,091700,360956470,12890,12880,12890,12880,575
|
|
20230628,091600,353550360,12890,12880,12890,12880,1023
|
|
20230628,091500,340368320,12890,12880,12890,12870,1160
|
|
20230628,091400,325421150,12890,12890,12890,12880,118
|
|
20230628,091300,323900940,12890,12890,12890,12870,570
|
|
20230628,091200,316557900,12870,12890,12890,12870,536
|
|
20230628,091100,309656780,12890,12870,12890,12860,1248
|
|
20230628,091000,293606620,12870,12870,12870,12860,596
|
|
20230628,090900,285936380,12870,12880,12880,12860,2365
|
|
20230628,090800,255495070,12880,12870,12880,12860,878
|
|
20230628,090700,244186530,12880,12850,12890,12850,677
|
|
20230628,090600,235484940,12840,12880,12890,12840,1434
|
|
20230628,090500,217046530,12890,12860,12890,12850,1453
|
|
20230628,090400,198351240,12860,12860,12860,12840,656
|
|
20230628,090300,189916920,12860,12830,12900,12830,407
|
|
20230628,090200,184686700,12820,12870,12910,12810,8006
|
|
20230628,090100,81823740,12900,12940,12940,12860,589
|
|
20230628,090000,74244250,12940,12860,12940,12860,5773
|