612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,190800,7434819520,15870,15870,15870,15870,0
|
|
20230628,190700,7434819520,15870,15870,15870,15870,0
|
|
20230628,190600,7434819520,15870,15870,15870,15870,0
|
|
20230628,190500,7434819520,15870,15870,15870,15870,0
|
|
20230628,190400,7434819520,15870,15870,15870,15870,0
|
|
20230628,190300,7434819520,15870,15870,15870,15870,0
|
|
20230628,190200,7434819520,15870,15870,15870,15870,0
|
|
20230628,190100,7434819520,15870,15870,15870,15870,0
|
|
20230628,190000,7434819520,15870,15870,15870,15870,0
|
|
20230628,185900,7434819520,15870,15870,15870,15870,0
|
|
20230628,185800,7434819520,15870,15870,15870,15870,0
|
|
20230628,185700,7434819520,15870,15870,15870,15870,0
|
|
20230628,185600,7434819520,15870,15870,15870,15870,0
|
|
20230628,185500,7434819520,15870,15870,15870,15870,0
|
|
20230628,185400,7434819520,15870,15870,15870,15870,0
|
|
20230628,185300,7434819520,15870,15870,15870,15870,0
|
|
20230628,185200,7434819520,15870,15870,15870,15870,0
|
|
20230628,185100,7434819520,15870,15870,15870,15870,0
|
|
20230628,185000,7434819520,15870,15870,15870,15870,0
|
|
20230628,184900,7434819520,15870,15870,15870,15870,0
|
|
20230628,184800,7434819520,15870,15870,15870,15870,0
|
|
20230628,184700,7434819520,15870,15870,15870,15870,0
|
|
20230628,184600,7434819520,15870,15870,15870,15870,0
|
|
20230628,184500,7434819520,15870,15870,15870,15870,0
|
|
20230628,184400,7434819520,15870,15870,15870,15870,0
|
|
20230628,184300,7434819520,15870,15870,15870,15870,0
|
|
20230628,184200,7434819520,15870,15870,15870,15870,0
|
|
20230628,184100,7434819520,15870,15870,15870,15870,0
|
|
20230628,184000,7434819520,15870,15870,15870,15870,0
|
|
20230628,183900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,183800,7434819520,15870,15870,15870,15870,0
|
|
20230628,183700,7434819520,15870,15870,15870,15870,0
|
|
20230628,183600,7434819520,15870,15870,15870,15870,0
|
|
20230628,183500,7434819520,15870,15870,15870,15870,0
|
|
20230628,183400,7434819520,15870,15870,15870,15870,0
|
|
20230628,183300,7434819520,15870,15870,15870,15870,0
|
|
20230628,183200,7434819520,15870,15870,15870,15870,0
|
|
20230628,183100,7434819520,15870,15870,15870,15870,0
|
|
20230628,183000,7434819520,15870,15870,15870,15870,0
|
|
20230628,182900,7434819520,15870,15870,15870,15870,0
|
|
20230628,182800,7434819520,15870,15870,15870,15870,0
|
|
20230628,182700,7434819520,15870,15870,15870,15870,0
|
|
20230628,182600,7434819520,15870,15870,15870,15870,0
|
|
20230628,182500,7434819520,15870,15870,15870,15870,0
|
|
20230628,182400,7434819520,15870,15870,15870,15870,0
|
|
20230628,182300,7434819520,15870,15870,15870,15870,0
|
|
20230628,182200,7434819520,15870,15870,15870,15870,0
|
|
20230628,182100,7434819520,15870,15870,15870,15870,0
|
|
20230628,182000,7434819520,15870,15870,15870,15870,0
|
|
20230628,181900,7434819520,15870,15870,15870,15870,0
|
|
20230628,181800,7434819520,15870,15870,15870,15870,0
|
|
20230628,181700,7434819520,15870,15870,15870,15870,0
|
|
20230628,181600,7434819520,15870,15870,15870,15870,0
|
|
20230628,181500,7434819520,15870,15870,15870,15870,0
|
|
20230628,181400,7434819520,15870,15870,15870,15870,0
|
|
20230628,181300,7434819520,15870,15870,15870,15870,0
|
|
20230628,181200,7434819520,15870,15870,15870,15870,0
|
|
20230628,181100,7434819520,15870,15870,15870,15870,0
|
|
20230628,181000,7434819520,15870,15870,15870,15870,0
|
|
20230628,180900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,180800,7434819520,15870,15870,15870,15870,0
|
|
20230628,180700,7434819520,15870,15870,15870,15870,0
|
|
20230628,180600,7434819520,15870,15870,15870,15870,0
|
|
20230628,180500,7434819520,15870,15870,15870,15870,0
|
|
20230628,180400,7434819520,15870,15870,15870,15870,0
|
|
20230628,180300,7434819520,15870,15870,15870,15870,0
|
|
20230628,180200,7434819520,15870,15870,15870,15870,0
|
|
20230628,180100,7434819520,15870,15870,15870,15870,0
|
|
20230628,180000,7434819520,15870,15870,15870,15870,0
|
|
20230628,175900,7434819520,15870,15870,15870,15870,0
|
|
20230628,175800,7434819520,15870,15870,15870,15870,0
|
|
20230628,175700,7434819520,15870,15870,15870,15870,0
|
|
20230628,175600,7434819520,15870,15870,15870,15870,0
|
|
20230628,175500,7434819520,15870,15870,15870,15870,0
|
|
20230628,175400,7434819520,15870,15870,15870,15870,0
|
|
20230628,175300,7434819520,15870,15870,15870,15870,0
|
|
20230628,175200,7434819520,15870,15870,15870,15870,0
|
|
20230628,175100,7434819520,15870,15870,15870,15870,0
|
|
20230628,175000,7434819520,15870,15870,15870,15870,0
|
|
20230628,174900,7434819520,15870,15870,15870,15870,0
|
|
20230628,174800,7434819520,15870,15870,15870,15870,0
|
|
20230628,174700,7434819520,15870,15870,15870,15870,0
|
|
20230628,174600,7434819520,15870,15870,15870,15870,0
|
|
20230628,174500,7434819520,15870,15870,15870,15870,0
|
|
20230628,174400,7434819520,15870,15870,15870,15870,0
|
|
20230628,174300,7434819520,15870,15870,15870,15870,0
|
|
20230628,174200,7434819520,15870,15870,15870,15870,0
|
|
20230628,174100,7434819520,15870,15870,15870,15870,0
|
|
20230628,174000,7434819520,15870,15870,15870,15870,0
|
|
20230628,173900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,173800,7434819520,15870,15870,15870,15870,0
|
|
20230628,173700,7434819520,15870,15870,15870,15870,0
|
|
20230628,173600,7434819520,15870,15870,15870,15870,0
|
|
20230628,173500,7434819520,15870,15870,15870,15870,0
|
|
20230628,173400,7434819520,15870,15870,15870,15870,0
|
|
20230628,173300,7434819520,15870,15870,15870,15870,0
|
|
20230628,173200,7434819520,15870,15870,15870,15870,0
|
|
20230628,173100,7434819520,15870,15870,15870,15870,0
|
|
20230628,173000,7434819520,15870,15870,15870,15870,0
|
|
20230628,172900,7434819520,15870,15870,15870,15870,0
|
|
20230628,172800,7434819520,15870,15870,15870,15870,0
|
|
20230628,172700,7434819520,15870,15870,15870,15870,0
|
|
20230628,172600,7434819520,15870,15870,15870,15870,0
|
|
20230628,172500,7434819520,15870,15870,15870,15870,0
|
|
20230628,172400,7434819520,15870,15870,15870,15870,0
|
|
20230628,172300,7434819520,15870,15870,15870,15870,0
|
|
20230628,172200,7434819520,15870,15870,15870,15870,0
|
|
20230628,172100,7434819520,15870,15870,15870,15870,0
|
|
20230628,172000,7434819520,15870,15870,15870,15870,0
|
|
20230628,171900,7434819520,15870,15870,15870,15870,0
|
|
20230628,171800,7434819520,15870,15870,15870,15870,0
|
|
20230628,171700,7434819520,15870,15870,15870,15870,0
|
|
20230628,171600,7434819520,15870,15870,15870,15870,0
|
|
20230628,171500,7434819520,15870,15870,15870,15870,0
|
|
20230628,171400,7434819520,15870,15870,15870,15870,0
|
|
20230628,171300,7434819520,15870,15870,15870,15870,0
|
|
20230628,171200,7434819520,15870,15870,15870,15870,0
|
|
20230628,171100,7434819520,15870,15870,15870,15870,0
|
|
20230628,171000,7434819520,15870,15870,15870,15870,0
|
|
20230628,170900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,170800,7434819520,15870,15870,15870,15870,0
|
|
20230628,170700,7434819520,15870,15870,15870,15870,0
|
|
20230628,170600,7434819520,15870,15870,15870,15870,0
|
|
20230628,170500,7434819520,15870,15870,15870,15870,0
|
|
20230628,170400,7434819520,15870,15870,15870,15870,0
|
|
20230628,170300,7434819520,15870,15870,15870,15870,0
|
|
20230628,170200,7434819520,15870,15870,15870,15870,0
|
|
20230628,170100,7434819520,15870,15870,15870,15870,0
|
|
20230628,170000,7434819520,15870,15870,15870,15870,0
|
|
20230628,165900,7434819520,15870,15870,15870,15870,0
|
|
20230628,165800,7434819520,15870,15870,15870,15870,0
|
|
20230628,165700,7434819520,15870,15870,15870,15870,0
|
|
20230628,165600,7434819520,15870,15870,15870,15870,0
|
|
20230628,165500,7434819520,15870,15870,15870,15870,0
|
|
20230628,165400,7434819520,15870,15870,15870,15870,0
|
|
20230628,165300,7434819520,15870,15870,15870,15870,0
|
|
20230628,165200,7434819520,15870,15870,15870,15870,0
|
|
20230628,165100,7434819520,15870,15870,15870,15870,0
|
|
20230628,165000,7434819520,15870,15870,15870,15870,0
|
|
20230628,164900,7434819520,15870,15870,15870,15870,0
|
|
20230628,164800,7434819520,15870,15870,15870,15870,0
|
|
20230628,164700,7434819520,15870,15870,15870,15870,0
|
|
20230628,164600,7434819520,15870,15870,15870,15870,0
|
|
20230628,164500,7434819520,15870,15870,15870,15870,0
|
|
20230628,164400,7434819520,15870,15870,15870,15870,0
|
|
20230628,164300,7434819520,15870,15870,15870,15870,0
|
|
20230628,164200,7434819520,15870,15870,15870,15870,0
|
|
20230628,164100,7434819520,15870,15870,15870,15870,0
|
|
20230628,164000,7434819520,15870,15870,15870,15870,0
|
|
20230628,163900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,163800,7434819520,15870,15870,15870,15870,0
|
|
20230628,163700,7434819520,15870,15870,15870,15870,0
|
|
20230628,163600,7434819520,15870,15870,15870,15870,0
|
|
20230628,163500,7434819520,15870,15870,15870,15870,0
|
|
20230628,163400,7434819520,15870,15870,15870,15870,0
|
|
20230628,163300,7434819520,15870,15870,15870,15870,0
|
|
20230628,163200,7434819520,15870,15870,15870,15870,0
|
|
20230628,163100,7434819520,15870,15870,15870,15870,0
|
|
20230628,163000,7434819520,15870,15870,15870,15870,0
|
|
20230628,162900,7434819520,15870,15870,15870,15870,0
|
|
20230628,162800,7434819520,15870,15870,15870,15870,0
|
|
20230628,162700,7434819520,15870,15870,15870,15870,0
|
|
20230628,162600,7434819520,15870,15870,15870,15870,0
|
|
20230628,162500,7434819520,15870,15870,15870,15870,0
|
|
20230628,162400,7434819520,15870,15870,15870,15870,0
|
|
20230628,162300,7434819520,15870,15870,15870,15870,0
|
|
20230628,162200,7434819520,15870,15870,15870,15870,0
|
|
20230628,162100,7434819520,15870,15870,15870,15870,0
|
|
20230628,162000,7434819520,15870,15870,15870,15870,0
|
|
20230628,161900,7434819520,15870,15870,15870,15870,0
|
|
20230628,161800,7434819520,15870,15870,15870,15870,0
|
|
20230628,161700,7434819520,15870,15870,15870,15870,0
|
|
20230628,161600,7434819520,15870,15870,15870,15870,0
|
|
20230628,161500,7434819520,15870,15870,15870,15870,0
|
|
20230628,161400,7434819520,15870,15870,15870,15870,0
|
|
20230628,161300,7434819520,15870,15870,15870,15870,0
|
|
20230628,161200,7434819520,15870,15870,15870,15870,0
|
|
20230628,161100,7434819520,15870,15870,15870,15870,0
|
|
20230628,161000,7434819520,15870,15870,15870,15870,0
|
|
20230628,160900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,160800,7434819520,15870,15870,15870,15870,0
|
|
20230628,160700,7434819520,15870,15870,15870,15870,0
|
|
20230628,160600,7434819520,15870,15870,15870,15870,0
|
|
20230628,160500,7434819520,15870,15870,15870,15870,0
|
|
20230628,160400,7434819520,15870,15870,15870,15870,0
|
|
20230628,160300,7434819520,15870,15870,15870,15870,0
|
|
20230628,160200,7434819520,15870,15870,15870,15870,0
|
|
20230628,160100,7434819520,15870,15870,15870,15870,0
|
|
20230628,160000,7434819520,15870,15870,15870,15870,0
|
|
20230628,155900,7434819520,15870,15870,15870,15870,0
|
|
20230628,155800,7434819520,15870,15870,15870,15870,0
|
|
20230628,155700,7434819520,15870,15870,15870,15870,0
|
|
20230628,155600,7434819520,15870,15870,15870,15870,0
|
|
20230628,155500,7434819520,15870,15870,15870,15870,0
|
|
20230628,155400,7434819520,15870,15870,15870,15870,0
|
|
20230628,155300,7434819520,15870,15870,15870,15870,0
|
|
20230628,155200,7434819520,15870,15870,15870,15870,0
|
|
20230628,155100,7434819520,15870,15870,15870,15870,0
|
|
20230628,155000,7434819520,15870,15870,15870,15870,0
|
|
20230628,154900,7434819520,15870,15870,15870,15870,0
|
|
20230628,154800,7434819520,15870,15870,15870,15870,0
|
|
20230628,154700,7434819520,15870,15870,15870,15870,0
|
|
20230628,154600,7434819520,15870,15870,15870,15870,0
|
|
20230628,154500,7434819520,15870,15870,15870,15870,0
|
|
20230628,154400,7434819520,15870,15870,15870,15870,0
|
|
20230628,154300,7434819520,15870,15870,15870,15870,0
|
|
20230628,154200,7434819520,15870,15870,15870,15870,0
|
|
20230628,154100,7434819520,15870,15870,15870,15870,0
|
|
20230628,154000,7434819520,15870,15870,15870,15870,0
|
|
20230628,153900,7434819520,15870,15870,15870,15870,14607
|
|
20230628,153800,7434819520,15870,15870,15870,15870,0
|
|
20230628,153700,7434819520,15870,15870,15870,15870,0
|
|
20230628,153600,7434819520,15870,15870,15870,15870,0
|
|
20230628,153500,7434819520,15870,15870,15870,15870,0
|
|
20230628,153400,7434819520,15870,15870,15870,15870,0
|
|
20230628,153300,7434819520,15870,15870,15870,15870,0
|
|
20230628,153200,7434819520,15870,15870,15870,15870,0
|
|
20230628,153100,7434819520,15870,15870,15870,15870,0
|
|
20230628,153000,7434819520,15870,15870,15870,15870,14607
|
|
20230628,152900,7203006430,15940,15940,15940,15940,0
|
|
20230628,152800,7203006430,15940,15940,15940,15940,0
|
|
20230628,152700,7203006430,15940,15940,15940,15940,0
|
|
20230628,152600,7203006430,15940,15940,15940,15940,0
|
|
20230628,152500,7203006430,15940,15940,15940,15940,0
|
|
20230628,152400,7203006430,15940,15940,15940,15940,0
|
|
20230628,152300,7203006430,15940,15940,15940,15940,0
|
|
20230628,152200,7203006430,15940,15940,15940,15940,0
|
|
20230628,152100,7203006430,15940,15940,15940,15940,0
|
|
20230628,152000,7203006430,15940,15940,15940,15940,0
|
|
20230628,151900,7203006430,15940,15930,15940,15920,1142
|
|
20230628,151800,7184817600,15930,15950,15950,15910,1393
|
|
20230628,151700,7162629520,15950,15940,15950,15930,956
|
|
20230628,151600,7147390990,15940,15940,15940,15920,694
|
|
20230628,151500,7136332610,15940,15940,15940,15930,689
|
|
20230628,151400,7125350540,15940,15940,15950,15940,116
|
|
20230628,151300,7123500410,15940,15920,15940,15920,1317
|
|
20230628,151200,7102519640,15920,15910,15930,15910,1890
|
|
20230628,151100,7072431970,15910,15890,15920,15890,1467
|
|
20230628,151000,7049092700,15890,15900,15910,15880,6963
|
|
20230628,150900,6938462030,15910,15910,15920,15900,1341
|
|
20230628,150800,6917126700,15910,15920,15920,15900,2432
|
|
20230628,150700,6878439200,15940,15960,15960,15910,3276
|
|
20230628,150600,6826235440,15960,15960,15970,15950,940
|
|
20230628,150500,6811239550,15960,15970,15970,15940,963
|
|
20230628,150400,6795873830,15970,15970,15970,15970,613
|
|
20230628,150300,6786084220,15960,15970,15970,15960,1815
|
|
20230628,150200,6757103020,15940,15950,15950,15930,2864
|
|
20230628,150100,6711452360,15940,15990,15990,15940,1159
|
|
20230628,150000,6692965810,15960,15940,15990,15940,1352
|
|
20230628,145900,6671400980,15940,15950,15950,15920,1539
|
|
20230628,145800,6646880330,15950,15900,15950,15890,4247
|
|
20230628,145700,6579301010,15900,15910,15920,15890,7557
|
|
20230628,145600,6459129430,15910,15930,15930,15910,986
|
|
20230628,145500,6443434940,15930,15950,15960,15920,950
|
|
20230628,145400,6428301890,15960,15950,15960,15920,2807
|
|
20230628,145300,6383568530,15960,15970,15970,15960,795
|
|
20230628,145200,6370880190,15970,15990,16000,15970,1716
|
|
20230628,145100,6343454660,16000,15960,16000,15950,1852
|
|
20230628,145000,6313859360,15950,15990,15990,15930,10522
|
|
20230628,144900,6146057190,15990,15970,15990,15970,821
|
|
20230628,144800,6132933840,15970,15970,16000,15960,567
|
|
20230628,144700,6123879330,15970,16000,16000,15970,627
|
|
20230628,144600,6113856430,16000,15960,16000,15960,1456
|
|
20230628,144500,6090601800,15960,15990,15990,15960,2317
|
|
20230628,144400,6053602370,15990,16000,16010,15990,2114
|
|
20230628,144300,6019790950,16000,16000,16010,15990,1318
|
|
20230628,144200,5998711230,16000,16000,16000,15990,2895
|
|
20230628,144100,5952392350,16000,16000,16010,15990,1156
|
|
20230628,144000,5933900400,16000,15980,16020,15980,4728
|
|
20230628,143900,5858255240,15980,15970,15980,15970,1017
|
|
20230628,143800,5842013400,15970,15960,15980,15950,1444
|
|
20230628,143700,5818960550,15950,15940,15950,15930,1021
|
|
20230628,143600,5802684560,15940,15920,15950,15910,582
|
|
20230628,143500,5793413490,15910,15930,15930,15900,7932
|
|
20230628,143400,5667171490,15930,15950,15950,15930,3202
|
|
20230628,143300,5616154880,15940,15960,15960,15930,2581
|
|
20230628,143200,5575014430,15960,15950,15960,15940,1408
|
|
20230628,143100,5552560410,15950,15970,15970,15950,2563
|
|
20230628,143000,5511666600,15970,15990,15990,15970,3343
|
|
20230628,142900,5458258010,15980,16010,16010,15980,2250
|
|
20230628,142800,5422298660,16010,16000,16010,15990,3514
|
|
20230628,142700,5366090170,16000,15990,16000,15980,862
|
|
20230628,142600,5352310200,15990,15990,16000,15990,1351
|
|
20230628,142500,5330703640,15980,15980,15990,15980,1542
|
|
20230628,142400,5306062280,15980,16010,16020,15980,11434
|
|
20230628,142300,5123098550,16020,16020,16020,16020,744
|
|
20230628,142200,5111179670,16020,16020,16030,16020,672
|
|
20230628,142100,5100414130,16030,16020,16030,16020,1134
|
|
20230628,142000,5082243570,16020,16030,16030,16020,1169
|
|
20230628,141900,5063516180,16030,16040,16040,16020,406
|
|
20230628,141800,5057010810,16040,16040,16040,16030,752
|
|
20230628,141700,5044955400,16040,16040,16040,16030,364
|
|
20230628,141600,5039120270,16040,16030,16040,16020,2063
|
|
20230628,141500,5006054690,16030,16030,16030,16020,827
|
|
20230628,141400,4992804500,16030,16040,16040,16030,2702
|
|
20230628,141300,4949488250,16040,16050,16050,16040,1000
|
|
20230628,141200,4933447070,16050,16060,16060,16040,944
|
|
20230628,141100,4918294550,16060,16060,16060,16060,563
|
|
20230628,141000,4909252770,16050,16060,16060,16040,943
|
|
20230628,140900,4894119560,16060,16050,16060,16050,666
|
|
20230628,140800,4883429710,16060,16090,16090,16050,247
|
|
20230628,140700,4879459950,16100,16100,16110,16100,2495
|
|
20230628,140600,4839289890,16100,16110,16110,16100,664
|
|
20230628,140500,4828598070,16120,16100,16120,16100,937
|
|
20230628,140400,4813508870,16110,16040,16110,16040,2174
|
|
20230628,140300,4778516350,16040,16040,16060,16040,837
|
|
20230628,140200,4765086870,16050,16040,16050,16040,972
|
|
20230628,140100,4749495440,16050,16040,16050,16030,1425
|
|
20230628,140000,4726636860,16040,16050,16050,16040,1017
|
|
20230628,135900,4710323190,16040,16050,16060,16030,397
|
|
20230628,135800,4703953810,16040,16050,16050,16040,959
|
|
20230628,135700,4688567670,16050,16040,16050,16040,738
|
|
20230628,135600,4676729820,16050,16040,16050,16040,889
|
|
20230628,135500,4662468150,16040,16040,16040,16040,377
|
|
20230628,135400,4656421070,16050,16040,16060,16040,2108
|
|
20230628,135300,4622603480,16040,16050,16050,16040,1332
|
|
20230628,135200,4601235070,16040,16050,16050,16040,842
|
|
20230628,135100,4587724760,16050,16050,16060,16050,695
|
|
20230628,135000,4576568040,16050,16060,16060,16050,319
|
|
20230628,134900,4571446260,16060,16080,16080,16060,498
|
|
20230628,134800,4563447230,16060,16050,16060,16050,646
|
|
20230628,134700,4553073240,16060,16050,16070,16040,1205
|
|
20230628,134600,4533730310,16050,16060,16070,16050,1108
|
|
20230628,134500,4515946880,16050,16070,16070,16050,957
|
|
20230628,134400,4500584880,16060,16070,16070,16050,3686
|
|
20230628,134300,4441422250,16050,16060,16070,16050,1686
|
|
20230628,134200,4414346220,16060,16060,16070,16060,781
|
|
20230628,134100,4401801410,16060,16070,16070,16060,1997
|
|
20230628,134000,4369727590,16060,16070,16070,16060,1427
|
|
20230628,133900,4346803480,16070,16070,16080,16070,1085
|
|
20230628,133800,4329364650,16070,16080,16080,16070,3221
|
|
20230628,133700,4277591020,16080,16090,16090,16080,1639
|
|
20230628,133600,4251233680,16080,16110,16110,16080,699
|
|
20230628,133500,4239981440,16110,16120,16130,16110,914
|
|
20230628,133400,4225243550,16120,16100,16120,16100,1723
|
|
20230628,133300,4197484970,16100,16090,16100,16090,799
|
|
20230628,133200,4184627470,16090,16100,16110,16090,308
|
|
20230628,133100,4179667650,16090,16090,16100,16090,947
|
|
20230628,133000,4164428530,16100,16100,16110,16090,1272
|
|
20230628,132900,4143949890,16090,16090,16090,16080,1184
|
|
20230628,132800,4124900000,16090,16090,16100,16080,772
|
|
20230628,132700,4112480110,16090,16080,16100,16080,696
|
|
20230628,132600,4101282230,16090,16080,16090,16080,706
|
|
20230628,132500,4089928500,16080,16090,16090,16080,1362
|
|
20230628,132400,4068021340,16090,16090,16100,16080,1110
|
|
20230628,132300,4050161860,16090,16100,16100,16090,1548
|
|
20230628,132200,4025253980,16100,16110,16110,16100,4760
|
|
20230628,132100,3948603220,16110,16120,16120,16110,848
|
|
20230628,132000,3934938250,16110,16130,16130,16110,7622
|
|
20230628,131900,3812102640,16130,16130,16130,16120,411
|
|
20230628,131800,3805475690,16130,16130,16130,16120,1082
|
|
20230628,131700,3788025800,16130,16130,16200,16130,2338
|
|
20230628,131600,3750302300,16130,16140,16140,16130,1151
|
|
20230628,131500,3731736320,16140,16150,16150,16140,2333
|
|
20230628,131400,3694081490,16150,16140,16150,16140,728
|
|
20230628,131300,3682330920,16140,16150,16200,16140,1171
|
|
20230628,131200,3663416730,16150,16160,16160,16150,2105
|
|
20230628,131100,3629419280,16160,16160,16160,16150,784
|
|
20230628,131000,3616755040,16170,16160,16170,16160,299
|
|
20230628,130900,3611921890,16160,16180,16180,16160,522
|
|
20230628,130800,3603486090,16170,16160,16170,16150,1116
|
|
20230628,130700,3585454690,16160,16170,16170,16160,1988
|
|
20230628,130600,3553321030,16200,16190,16200,16170,233
|
|
20230628,130500,3549550070,16170,16170,16170,16170,0
|
|
20230628,130400,3549550070,16170,16200,16200,16170,1008
|
|
20230628,130300,3533241350,16200,16180,16200,16180,1967
|
|
20230628,130200,3501415250,16180,16180,16180,16180,116
|
|
20230628,130100,3499538370,16180,16190,16190,16180,99
|
|
20230628,130000,3497935660,16190,16190,16190,16180,1369
|
|
20230628,125900,3475773390,16200,16200,16200,16200,136
|
|
20230628,125800,3473570190,16200,16220,16220,16200,17
|
|
20230628,125700,3473294470,16230,16200,16230,16200,344
|
|
20230628,125600,3467718160,16200,16190,16200,16190,17
|
|
20230628,125500,3467442820,16200,16190,16200,16190,221
|
|
20230628,125400,3463863430,16210,16200,16210,16190,96
|
|
20230628,125300,3462308450,16200,16200,16200,16190,114
|
|
20230628,125200,3460461820,16210,16210,16210,16210,63
|
|
20230628,125100,3459440590,16200,16200,16200,16200,30
|
|
20230628,125000,3458954590,16220,16220,16220,16220,177
|
|
20230628,124900,3456083650,16210,16210,16210,16210,0
|
|
20230628,124800,3456083650,16210,16190,16210,16190,811
|
|
20230628,124700,3442939580,16190,16220,16220,16190,1630
|
|
20230628,124600,3416527880,16220,16220,16230,16220,642
|
|
20230628,124500,3406114580,16220,16220,16220,16220,23
|
|
20230628,124400,3405741520,16230,16240,16240,16220,613
|
|
20230628,124300,3395792030,16230,16240,16240,16230,227
|
|
20230628,124200,3392105950,16240,16250,16250,16240,71
|
|
20230628,124100,3390952230,16250,16240,16250,16240,250
|
|
20230628,124000,3386890020,16240,16240,16240,16240,20
|
|
20230628,123900,3386565220,16240,16240,16240,16240,66
|
|
20230628,123800,3385493380,16240,16240,16240,16240,23
|
|
20230628,123700,3385119860,16230,16220,16230,16220,50
|
|
20230628,123600,3384308520,16220,16220,16220,16220,167
|
|
20230628,123500,3381599780,16220,16230,16230,16220,827
|
|
20230628,123400,3368177680,16240,16250,16250,16240,66
|
|
20230628,123300,3367105830,16240,16240,16240,16240,41
|
|
20230628,123200,3366439990,16250,16240,16250,16240,111
|
|
20230628,123100,3364636720,16230,16240,16240,16230,9
|
|
20230628,123000,3364490620,16240,16220,16240,16220,406
|
|
20230628,122900,3357901240,16220,16220,16220,16220,578
|
|
20230628,122800,3348526080,16220,16220,16220,16220,34
|
|
20230628,122700,3347974600,16220,16230,16230,16220,142
|
|
20230628,122600,3345670110,16240,16230,16240,16230,215
|
|
20230628,122500,3342178610,16230,16220,16230,16220,149
|
|
20230628,122400,3339760360,16230,16230,16240,16230,112
|
|
20230628,122300,3337942090,16240,16240,16240,16240,2
|
|
20230628,122200,3337909610,16240,16250,16250,16240,40
|
|
20230628,122100,3337259710,16250,16250,16250,16240,271
|
|
20230628,122000,3332857010,16240,16250,16250,16240,93
|
|
20230628,121900,3331346610,16250,16250,16250,16250,0
|
|
20230628,121800,3331346610,16250,16250,16250,16250,1
|
|
20230628,121700,3331330360,16230,16230,16230,16220,230
|
|
20230628,121600,3327599720,16220,16210,16220,16210,310
|
|
20230628,121500,3322574520,16180,16180,16180,16180,0
|
|
20230628,121400,3322574520,16180,16240,16240,16180,2100
|
|
20230628,121300,3288521310,16250,16240,16250,16230,1181
|
|
20230628,121200,3269341190,16250,16250,16250,16250,532
|
|
20230628,121100,3260696190,16250,16260,16260,16250,12
|
|
20230628,121000,3260501170,16260,16250,16260,16250,186
|
|
20230628,120900,3257478130,16240,16260,16260,16240,73
|
|
20230628,120800,3256291990,16260,16260,16260,16260,23
|
|
20230628,120700,3255918010,16230,16240,16240,16230,100
|
|
20230628,120600,3254294340,16240,16240,16240,16240,104
|
|
20230628,120500,3252605380,16240,16240,16240,16240,64
|
|
20230628,120400,3251566020,16240,16260,16260,16230,240
|
|
20230628,120300,3247669090,16260,16260,16260,16260,180
|
|
20230628,120200,3244742290,16270,16260,16270,16260,101
|
|
20230628,120100,3243099430,16270,16270,16270,16270,0
|
|
20230628,120000,3243099430,16270,16260,16270,16260,138
|
|
20230628,115900,3240855520,16260,16260,16260,16260,93
|
|
20230628,115800,3239343340,16260,16240,16260,16240,62
|
|
20230628,115700,3238335880,16260,16240,16260,16240,528
|
|
20230628,115600,3229751030,16240,16240,16240,16240,2
|
|
20230628,115500,3229718550,16240,16230,16240,16230,3
|
|
20230628,115400,3229669840,16230,16240,16240,16230,106
|
|
20230628,115300,3227948930,16240,16240,16240,16240,148
|
|
20230628,115200,3225545410,16250,16240,16250,16240,89
|
|
20230628,115100,3224099170,16240,16240,16240,16240,55
|
|
20230628,115000,3223205970,16230,16240,16240,16230,74
|
|
20230628,114900,3222004680,16240,16240,16240,16240,45
|
|
20230628,114800,3221273880,16240,16230,16240,16230,96
|
|
20230628,114700,3219715200,16230,16230,16230,16230,5
|
|
20230628,114600,3219634050,16230,16230,16230,16230,40
|
|
20230628,114500,3218984850,16230,16230,16230,16230,82
|
|
20230628,114400,3217653990,16230,16230,16230,16230,100
|
|
20230628,114300,3216030990,16240,16230,16240,16230,152
|
|
20230628,114200,3213562820,16240,16230,16240,16230,192
|
|
20230628,114100,3210445290,16230,16230,16230,16230,125
|
|
20230628,114000,3208416540,16230,16210,16230,16210,52
|
|
20230628,113900,3207573090,16210,16210,16220,16210,111
|
|
20230628,113800,3205773580,16210,16190,16210,16190,1146
|
|
20230628,113700,3187210590,16190,16190,16190,16170,351
|
|
20230628,113600,3181528900,16170,16170,16170,16170,26
|
|
20230628,113500,3181108480,16170,16190,16190,16170,336
|
|
20230628,113400,3175675160,16190,16190,16190,16190,52
|
|
20230628,113300,3174833280,16190,16140,16190,16140,97
|
|
20230628,113200,3173266400,16160,16180,16180,16130,3246
|
|
20230628,113100,3120853180,16170,16180,16190,16170,279
|
|
20230628,113000,3116338760,16170,16180,16180,16170,155
|
|
20230628,112900,3113831740,16190,16200,16200,16190,80
|
|
20230628,112800,3112536390,16180,16180,16180,16180,32
|
|
20230628,112700,3112018630,16170,16190,16200,16170,260
|
|
20230628,112600,3107808650,16190,16180,16190,16180,108
|
|
20230628,112500,3106060170,16200,16200,16200,16200,56
|
|
20230628,112400,3105152970,16200,16200,16200,16170,643
|
|
20230628,112300,3094737730,16200,16180,16200,16180,289
|
|
20230628,112200,3090060450,16180,16150,16180,16150,91
|
|
20230628,112100,3088588700,16140,16150,16160,16140,1099
|
|
20230628,112000,3070843680,16140,16140,16160,16140,2991
|
|
20230628,111900,3022532390,16140,16150,16150,16140,4
|
|
20230628,111800,3022467800,16150,16140,16150,16140,392
|
|
20230628,111700,3016140180,16140,16140,16140,16140,0
|
|
20230628,111600,3016140180,16140,16150,16150,16140,63
|
|
20230628,111500,3015123260,16140,16150,16150,16140,154
|
|
20230628,111400,3012636260,16140,16150,16150,16140,25
|
|
20230628,111300,3012232750,16150,16150,16150,16150,45
|
|
20230628,111200,3011506000,16140,16150,16150,16140,758
|
|
20230628,111100,2999268380,16150,16160,16160,16150,683
|
|
20230628,111000,2988234830,16160,16150,16160,16150,520
|
|
20230628,110900,2979836710,16160,16150,16160,16150,344
|
|
20230628,110800,2974278290,16160,16150,16160,16150,305
|
|
20230628,110700,2969352490,16160,16150,16160,16150,211
|
|
20230628,110600,2965943030,16160,16150,16160,16150,454
|
|
20230628,110500,2958610430,16160,16160,16160,16160,60
|
|
20230628,110400,2957640830,16160,16160,16160,16150,451
|
|
20230628,110300,2950352680,16160,16150,16160,16150,312
|
|
20230628,110200,2945312780,16150,16160,16160,16150,175
|
|
20230628,110100,2942486020,16150,16160,16160,16140,120
|
|
20230628,110000,2940548750,16170,16180,16180,16170,108
|
|
20230628,105900,2938802370,16180,16150,16180,16150,112
|
|
20230628,105800,2936993510,16130,16130,16130,16130,117
|
|
20230628,105700,2935106300,16140,16140,16140,16130,437
|
|
20230628,105600,2928054040,16140,16130,16140,16130,88
|
|
20230628,105500,2926633820,16130,16170,16170,16130,4512
|
|
20230628,105400,2853792720,16170,16170,16170,16170,167
|
|
20230628,105300,2851092330,16170,16180,16180,16170,211
|
|
20230628,105200,2847678740,16160,16160,16160,16160,121
|
|
20230628,105100,2845723380,16180,16180,16180,16150,152
|
|
20230628,105000,2843266520,16180,16130,16180,16130,276
|
|
20230628,104900,2838812640,16130,16170,16170,16130,601
|
|
20230628,104800,2829106220,16170,16180,16180,16170,140
|
|
20230628,104700,2826842220,16150,16130,16150,16130,89
|
|
20230628,104600,2825405470,16130,16130,16130,16120,1045
|
|
20230628,104500,2808550070,16160,16140,16160,16130,2057
|
|
20230628,104400,2775361240,16140,16140,16140,16140,125
|
|
20230628,104300,2773343740,16130,16180,16180,16130,9105
|
|
20230628,104200,2626356800,16180,16170,16190,16170,658
|
|
20230628,104100,2615716900,16190,16180,16190,16170,1712
|
|
20230628,104000,2588017400,16180,16190,16190,16180,1096
|
|
20230628,103900,2570274760,16200,16190,16200,16190,376
|
|
20230628,103800,2564185530,16190,16200,16200,16190,172
|
|
20230628,103700,2561399600,16200,16210,16220,16200,801
|
|
20230628,103600,2548418690,16220,16240,16240,16210,1136
|
|
20230628,103500,2529982560,16240,16260,16260,16240,374
|
|
20230628,103400,2523904790,16260,16260,16260,16260,49
|
|
20230628,103300,2523108050,16250,16280,16280,16250,74
|
|
20230628,103200,2521903360,16250,16250,16250,16250,1
|
|
20230628,103100,2521887110,16260,16260,16260,16250,162
|
|
20230628,103000,2519254100,16250,16250,16250,16250,1
|
|
20230628,102900,2519237850,16280,16280,16280,16280,115
|
|
20230628,102800,2517365650,16280,16250,16280,16250,732
|
|
20230628,102700,2505467750,16240,16210,16240,16210,214
|
|
20230628,102600,2501993230,16240,16200,16240,16200,3200
|
|
20230628,102500,2450094130,16190,16190,16200,16190,368
|
|
20230628,102400,2444135160,16200,16200,16200,16190,385
|
|
20230628,102300,2437899720,16190,16220,16220,16190,373
|
|
20230628,102200,2431859150,16220,16240,16240,16220,142
|
|
20230628,102100,2429553580,16230,16210,16230,16210,1031
|
|
20230628,102000,2412836620,16190,16190,16200,16190,209
|
|
20230628,101900,2409452880,16180,16190,16190,16180,55
|
|
20230628,101800,2408562950,16200,16200,16200,16200,100
|
|
20230628,101700,2406942950,16210,16180,16210,16180,157
|
|
20230628,101600,2404402660,16190,16190,16190,16180,730
|
|
20230628,101500,2392585270,16180,16170,16180,16170,710
|
|
20230628,101400,2381097570,16170,16200,16220,16170,2480
|
|
20230628,101300,2340942320,16200,16240,16240,16200,315
|
|
20230628,101200,2335838720,16200,16200,16240,16190,418
|
|
20230628,101100,2329068160,16200,16200,16200,16190,161
|
|
20230628,101000,2326460960,16190,16230,16230,16190,2560
|
|
20230628,100900,2284981640,16230,16240,16240,16220,357
|
|
20230628,100800,2279188610,16240,16240,16240,16230,366
|
|
20230628,100700,2273245240,16240,16210,16240,16210,166
|
|
20230628,100600,2270551150,16210,16180,16210,16180,1427
|
|
20230628,100500,2247437620,16180,16140,16180,16140,1403
|
|
20230628,100400,2224748430,16140,16130,16150,16130,4462
|
|
20230628,100300,2152758030,16140,16170,16170,16130,6241
|
|
20230628,100200,2051993620,16170,16190,16200,16160,3297
|
|
20230628,100100,1998643910,16190,16200,16210,16190,1205
|
|
20230628,100000,1979123100,16200,16220,16240,16200,7351
|
|
20230628,095900,1859983180,16240,16260,16260,16220,2072
|
|
20230628,095800,1826339400,16250,16240,16270,16240,744
|
|
20230628,095700,1814253410,16240,16260,16260,16240,700
|
|
20230628,095600,1802879610,16250,16280,16300,16240,1379
|
|
20230628,095500,1780452040,16250,16290,16300,16250,4625
|
|
20230628,095400,1705202720,16290,16300,16300,16280,1305
|
|
20230628,095300,1683944700,16300,16280,16300,16280,1845
|
|
20230628,095200,1653882220,16290,16300,16310,16290,4547
|
|
20230628,095100,1579768010,16300,16320,16330,16300,2051
|
|
20230628,095000,1546309610,16320,16340,16350,16320,809
|
|
20230628,094900,1533091980,16340,16350,16350,16340,1165
|
|
20230628,094800,1514054430,16350,16340,16360,16340,186
|
|
20230628,094700,1511013680,16340,16350,16350,16310,290
|
|
20230628,094600,1506278290,16350,16350,16350,16340,461
|
|
20230628,094500,1498741070,16350,16320,16360,16320,284
|
|
20230628,094400,1494102250,16330,16300,16330,16300,488
|
|
20230628,094300,1486145070,16300,16280,16300,16280,1278
|
|
20230628,094200,1465324550,16290,16290,16300,16280,1533
|
|
20230628,094100,1440354520,16290,16310,16320,16290,1887
|
|
20230628,094000,1409587500,16320,16350,16350,16310,2803
|
|
20230628,093900,1363833900,16340,16350,16360,16340,312
|
|
20230628,093800,1358731170,16340,16340,16340,16330,686
|
|
20230628,093700,1347524340,16340,16340,16340,16310,661
|
|
20230628,093600,1336737000,16330,16320,16330,16310,930
|
|
20230628,093500,1321556620,16320,16300,16320,16290,2149
|
|
20230628,093400,1286521710,16300,16330,16330,16290,2692
|
|
20230628,093300,1242623240,16320,16330,16340,16320,1880
|
|
20230628,093200,1211923800,16330,16370,16370,16330,3816
|
|
20230628,093100,1149561170,16370,16370,16380,16360,966
|
|
20230628,093000,1133748820,16380,16390,16390,16370,3630
|
|
20230628,092900,1074274310,16390,16420,16420,16390,909
|
|
20230628,092800,1059354260,16420,16390,16430,16390,1356
|
|
20230628,092700,1037128290,16380,16390,16390,16380,5690
|
|
20230628,092600,943908910,16390,16400,16400,16390,1252
|
|
20230628,092500,923381690,16390,16400,16400,16390,595
|
|
20230628,092400,913629430,16400,16410,16410,16390,910
|
|
20230628,092300,898706100,16410,16390,16430,16390,144
|
|
20230628,092200,896343730,16390,16390,16390,16390,150
|
|
20230628,092100,893885230,16390,16400,16400,16390,1614
|
|
20230628,092000,867426080,16390,16400,16400,16390,1077
|
|
20230628,091900,849770570,16400,16420,16430,16400,1598
|
|
20230628,091800,823547790,16420,16420,16440,16420,488
|
|
20230628,091700,815534110,16410,16400,16410,16380,2388
|
|
20230628,091600,776387850,16400,16430,16430,16400,2749
|
|
20230628,091500,731287260,16430,16500,16500,16430,2586
|
|
20230628,091400,688772430,16460,16460,16460,16450,1041
|
|
20230628,091300,671644270,16460,16480,16480,16440,1016
|
|
20230628,091200,654932690,16480,16490,16490,16440,995
|
|
20230628,091100,638563420,16500,16520,16520,16460,3372
|
|
20230628,091000,582952320,16520,16550,16590,16520,4993
|
|
20230628,090900,500382580,16560,16570,16600,16560,1893
|
|
20230628,090800,469017700,16570,16550,16600,16550,359
|
|
20230628,090700,463073920,16610,16550,16610,16540,744
|
|
20230628,090600,450740250,16550,16550,16610,16550,4403
|
|
20230628,090500,377762120,16540,16510,16540,16510,2752
|
|
20230628,090400,332258140,16510,16510,16530,16510,2958
|
|
20230628,090300,283373000,16510,16550,16550,16510,2363
|
|
20230628,090200,244318960,16550,16600,16600,16530,6232
|
|
20230628,090100,141141210,16600,16710,16710,16600,1495
|
|
20230628,090000,116254890,16600,16720,16720,16600,6962
|