639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193600,643130760,7730,7730,7730,7730,2068
|
|
20230628,193500,643130760,7730,7730,7730,7730,0
|
|
20230628,193400,643130760,7730,7730,7730,7730,0
|
|
20230628,193300,643130760,7730,7730,7730,7730,0
|
|
20230628,193200,643130760,7730,7730,7730,7730,0
|
|
20230628,193100,643130760,7730,7730,7730,7730,0
|
|
20230628,193000,643130760,7730,7730,7730,7730,0
|
|
20230628,192900,643130760,7730,7730,7730,7730,0
|
|
20230628,192800,643130760,7730,7730,7730,7730,0
|
|
20230628,192700,643130760,7730,7730,7730,7730,0
|
|
20230628,192600,643130760,7730,7730,7730,7730,0
|
|
20230628,192500,643130760,7730,7730,7730,7730,0
|
|
20230628,192400,643130760,7730,7730,7730,7730,0
|
|
20230628,192300,643130760,7730,7730,7730,7730,0
|
|
20230628,192200,643130760,7730,7730,7730,7730,0
|
|
20230628,192100,643130760,7730,7730,7730,7730,0
|
|
20230628,192000,643130760,7730,7730,7730,7730,0
|
|
20230628,191900,643130760,7730,7730,7730,7730,0
|
|
20230628,191800,643130760,7730,7730,7730,7730,0
|
|
20230628,191700,643130760,7730,7730,7730,7730,0
|
|
20230628,191600,643130760,7730,7730,7730,7730,0
|
|
20230628,191500,643130760,7730,7730,7730,7730,0
|
|
20230628,191400,643130760,7730,7730,7730,7730,0
|
|
20230628,191300,643130760,7730,7730,7730,7730,0
|
|
20230628,191200,643130760,7730,7730,7730,7730,0
|
|
20230628,191100,643130760,7730,7730,7730,7730,0
|
|
20230628,191000,643130760,7730,7730,7730,7730,0
|
|
20230628,190900,643130760,7730,7730,7730,7730,0
|
|
20230628,190800,643130760,7730,7730,7730,7730,0
|
|
20230628,190700,643130760,7730,7730,7730,7730,0
|
|
20230628,190600,643130760,7730,7730,7730,7730,2068
|
|
20230628,190500,643130760,7730,7730,7730,7730,0
|
|
20230628,190400,643130760,7730,7730,7730,7730,0
|
|
20230628,190300,643130760,7730,7730,7730,7730,0
|
|
20230628,190200,643130760,7730,7730,7730,7730,0
|
|
20230628,190100,643130760,7730,7730,7730,7730,0
|
|
20230628,190000,643130760,7730,7730,7730,7730,0
|
|
20230628,185900,643130760,7730,7730,7730,7730,0
|
|
20230628,185800,643130760,7730,7730,7730,7730,0
|
|
20230628,185700,643130760,7730,7730,7730,7730,0
|
|
20230628,185600,643130760,7730,7730,7730,7730,0
|
|
20230628,185500,643130760,7730,7730,7730,7730,0
|
|
20230628,185400,643130760,7730,7730,7730,7730,0
|
|
20230628,185300,643130760,7730,7730,7730,7730,0
|
|
20230628,185200,643130760,7730,7730,7730,7730,0
|
|
20230628,185100,643130760,7730,7730,7730,7730,0
|
|
20230628,185000,643130760,7730,7730,7730,7730,0
|
|
20230628,184900,643130760,7730,7730,7730,7730,0
|
|
20230628,184800,643130760,7730,7730,7730,7730,0
|
|
20230628,184700,643130760,7730,7730,7730,7730,0
|
|
20230628,184600,643130760,7730,7730,7730,7730,0
|
|
20230628,184500,643130760,7730,7730,7730,7730,0
|
|
20230628,184400,643130760,7730,7730,7730,7730,0
|
|
20230628,184300,643130760,7730,7730,7730,7730,0
|
|
20230628,184200,643130760,7730,7730,7730,7730,0
|
|
20230628,184100,643130760,7730,7730,7730,7730,0
|
|
20230628,184000,643130760,7730,7730,7730,7730,0
|
|
20230628,183900,643130760,7730,7730,7730,7730,0
|
|
20230628,183800,643130760,7730,7730,7730,7730,0
|
|
20230628,183700,643130760,7730,7730,7730,7730,0
|
|
20230628,183600,643130760,7730,7730,7730,7730,2068
|
|
20230628,183500,643130760,7730,7730,7730,7730,0
|
|
20230628,183400,643130760,7730,7730,7730,7730,0
|
|
20230628,183300,643130760,7730,7730,7730,7730,0
|
|
20230628,183200,643130760,7730,7730,7730,7730,0
|
|
20230628,183100,643130760,7730,7730,7730,7730,0
|
|
20230628,183000,643130760,7730,7730,7730,7730,0
|
|
20230628,182900,643130760,7730,7730,7730,7730,0
|
|
20230628,182800,643130760,7730,7730,7730,7730,0
|
|
20230628,182700,643130760,7730,7730,7730,7730,0
|
|
20230628,182600,643130760,7730,7730,7730,7730,0
|
|
20230628,182500,643130760,7730,7730,7730,7730,0
|
|
20230628,182400,643130760,7730,7730,7730,7730,0
|
|
20230628,182300,643130760,7730,7730,7730,7730,0
|
|
20230628,182200,643130760,7730,7730,7730,7730,0
|
|
20230628,182100,643130760,7730,7730,7730,7730,0
|
|
20230628,182000,643130760,7730,7730,7730,7730,0
|
|
20230628,181900,643130760,7730,7730,7730,7730,0
|
|
20230628,181800,643130760,7730,7730,7730,7730,0
|
|
20230628,181700,643130760,7730,7730,7730,7730,0
|
|
20230628,181600,643130760,7730,7730,7730,7730,0
|
|
20230628,181500,643130760,7730,7730,7730,7730,0
|
|
20230628,181400,643130760,7730,7730,7730,7730,0
|
|
20230628,181300,643130760,7730,7730,7730,7730,0
|
|
20230628,181200,643130760,7730,7730,7730,7730,0
|
|
20230628,181100,643130760,7730,7730,7730,7730,0
|
|
20230628,181000,643130760,7730,7730,7730,7730,0
|
|
20230628,180900,643130760,7730,7730,7730,7730,0
|
|
20230628,180800,643130760,7730,7730,7730,7730,0
|
|
20230628,180700,643130760,7730,7730,7730,7730,0
|
|
20230628,180600,643130760,7730,7730,7730,7730,2068
|
|
20230628,180500,643130760,7730,7730,7730,7730,0
|
|
20230628,180400,643130760,7730,7730,7730,7730,0
|
|
20230628,180300,643130760,7730,7730,7730,7730,0
|
|
20230628,180200,643130760,7730,7730,7730,7730,0
|
|
20230628,180100,643130760,7730,7730,7730,7730,0
|
|
20230628,180000,643130760,7730,7730,7730,7730,0
|
|
20230628,175900,643130760,7730,7730,7730,7730,0
|
|
20230628,175800,643130760,7730,7730,7730,7730,0
|
|
20230628,175700,643130760,7730,7730,7730,7730,0
|
|
20230628,175600,643130760,7730,7730,7730,7730,0
|
|
20230628,175500,643130760,7730,7730,7730,7730,0
|
|
20230628,175400,643130760,7730,7730,7730,7730,0
|
|
20230628,175300,643130760,7730,7730,7730,7730,0
|
|
20230628,175200,643130760,7730,7730,7730,7730,0
|
|
20230628,175100,643130760,7730,7730,7730,7730,0
|
|
20230628,175000,643130760,7730,7730,7730,7730,0
|
|
20230628,174900,643130760,7730,7730,7730,7730,0
|
|
20230628,174800,643130760,7730,7730,7730,7730,0
|
|
20230628,174700,643130760,7730,7730,7730,7730,0
|
|
20230628,174600,643130760,7730,7730,7730,7730,0
|
|
20230628,174500,643130760,7730,7730,7730,7730,0
|
|
20230628,174400,643130760,7730,7730,7730,7730,0
|
|
20230628,174300,643130760,7730,7730,7730,7730,0
|
|
20230628,174200,643130760,7730,7730,7730,7730,0
|
|
20230628,174100,643130760,7730,7730,7730,7730,0
|
|
20230628,174000,643130760,7730,7730,7730,7730,0
|
|
20230628,173900,643130760,7730,7730,7730,7730,0
|
|
20230628,173800,643130760,7730,7730,7730,7730,0
|
|
20230628,173700,643130760,7730,7730,7730,7730,0
|
|
20230628,173600,643130760,7730,7730,7730,7730,2068
|
|
20230628,173500,643130760,7730,7730,7730,7730,0
|
|
20230628,173400,643130760,7730,7730,7730,7730,0
|
|
20230628,173300,643130760,7730,7730,7730,7730,0
|
|
20230628,173200,643130760,7730,7730,7730,7730,0
|
|
20230628,173100,643130760,7730,7730,7730,7730,0
|
|
20230628,173000,643130760,7730,7730,7730,7730,0
|
|
20230628,172900,643130760,7730,7730,7730,7730,0
|
|
20230628,172800,643130760,7730,7730,7730,7730,0
|
|
20230628,172700,643130760,7730,7730,7730,7730,0
|
|
20230628,172600,643130760,7730,7730,7730,7730,0
|
|
20230628,172500,643130760,7730,7730,7730,7730,0
|
|
20230628,172400,643130760,7730,7730,7730,7730,0
|
|
20230628,172300,643130760,7730,7730,7730,7730,0
|
|
20230628,172200,643130760,7730,7730,7730,7730,0
|
|
20230628,172100,643130760,7730,7730,7730,7730,0
|
|
20230628,172000,643130760,7730,7730,7730,7730,0
|
|
20230628,171900,643130760,7730,7730,7730,7730,0
|
|
20230628,171800,643130760,7730,7730,7730,7730,0
|
|
20230628,171700,643130760,7730,7730,7730,7730,0
|
|
20230628,171600,643130760,7730,7730,7730,7730,0
|
|
20230628,171500,643130760,7730,7730,7730,7730,0
|
|
20230628,171400,643130760,7730,7730,7730,7730,0
|
|
20230628,171300,643130760,7730,7730,7730,7730,0
|
|
20230628,171200,643130760,7730,7730,7730,7730,0
|
|
20230628,171100,643130760,7730,7730,7730,7730,0
|
|
20230628,171000,643130760,7730,7730,7730,7730,0
|
|
20230628,170900,643130760,7730,7730,7730,7730,0
|
|
20230628,170800,643130760,7730,7730,7730,7730,0
|
|
20230628,170700,643130760,7730,7730,7730,7730,0
|
|
20230628,170600,643130760,7730,7730,7730,7730,2068
|
|
20230628,170500,643130760,7730,7730,7730,7730,0
|
|
20230628,170400,643130760,7730,7730,7730,7730,0
|
|
20230628,170300,643130760,7730,7730,7730,7730,0
|
|
20230628,170200,643130760,7730,7730,7730,7730,0
|
|
20230628,170100,643130760,7730,7730,7730,7730,0
|
|
20230628,170000,643130760,7730,7730,7730,7730,0
|
|
20230628,165900,643130760,7730,7730,7730,7730,0
|
|
20230628,165800,643130760,7730,7730,7730,7730,0
|
|
20230628,165700,643130760,7730,7730,7730,7730,0
|
|
20230628,165600,643130760,7730,7730,7730,7730,0
|
|
20230628,165500,643130760,7730,7730,7730,7730,0
|
|
20230628,165400,643130760,7730,7730,7730,7730,0
|
|
20230628,165300,643130760,7730,7730,7730,7730,0
|
|
20230628,165200,643130760,7730,7730,7730,7730,0
|
|
20230628,165100,643130760,7730,7730,7730,7730,0
|
|
20230628,165000,643130760,7730,7730,7730,7730,0
|
|
20230628,164900,643130760,7730,7730,7730,7730,0
|
|
20230628,164800,643130760,7730,7730,7730,7730,0
|
|
20230628,164700,643130760,7730,7730,7730,7730,0
|
|
20230628,164600,643130760,7730,7730,7730,7730,0
|
|
20230628,164500,643130760,7730,7730,7730,7730,0
|
|
20230628,164400,643130760,7730,7730,7730,7730,0
|
|
20230628,164300,643130760,7730,7730,7730,7730,0
|
|
20230628,164200,643130760,7730,7730,7730,7730,0
|
|
20230628,164100,643130760,7730,7730,7730,7730,0
|
|
20230628,164000,643130760,7730,7730,7730,7730,0
|
|
20230628,163900,643130760,7730,7730,7730,7730,0
|
|
20230628,163800,643130760,7730,7730,7730,7730,0
|
|
20230628,163700,643130760,7730,7730,7730,7730,0
|
|
20230628,163600,643130760,7730,7730,7730,7730,2068
|
|
20230628,163500,643130760,7730,7730,7730,7730,0
|
|
20230628,163400,643130760,7730,7730,7730,7730,0
|
|
20230628,163300,643130760,7730,7730,7730,7730,0
|
|
20230628,163200,643130760,7730,7730,7730,7730,0
|
|
20230628,163100,643130760,7730,7730,7730,7730,0
|
|
20230628,163000,643130760,7730,7730,7730,7730,0
|
|
20230628,162900,643130760,7730,7730,7730,7730,0
|
|
20230628,162800,643130760,7730,7730,7730,7730,0
|
|
20230628,162700,643130760,7730,7730,7730,7730,0
|
|
20230628,162600,643130760,7730,7730,7730,7730,0
|
|
20230628,162500,643130760,7730,7730,7730,7730,0
|
|
20230628,162400,643130760,7730,7730,7730,7730,0
|
|
20230628,162300,643130760,7730,7730,7730,7730,0
|
|
20230628,162200,643130760,7730,7730,7730,7730,0
|
|
20230628,162100,643130760,7730,7730,7730,7730,0
|
|
20230628,162000,643130760,7730,7730,7730,7730,0
|
|
20230628,161900,643130760,7730,7730,7730,7730,0
|
|
20230628,161800,643130760,7730,7730,7730,7730,0
|
|
20230628,161700,643130760,7730,7730,7730,7730,0
|
|
20230628,161600,643130760,7730,7730,7730,7730,0
|
|
20230628,161500,643130760,7730,7730,7730,7730,0
|
|
20230628,161400,643130760,7730,7730,7730,7730,0
|
|
20230628,161300,643130760,7730,7730,7730,7730,0
|
|
20230628,161200,643130760,7730,7730,7730,7730,0
|
|
20230628,161100,643130760,7730,7730,7730,7730,0
|
|
20230628,161000,643130760,7730,7730,7730,7730,0
|
|
20230628,160900,643130760,7730,7730,7730,7730,0
|
|
20230628,160800,643130760,7730,7730,7730,7730,0
|
|
20230628,160700,643130760,7730,7730,7730,7730,0
|
|
20230628,160600,643130760,7730,7730,7730,7730,2068
|
|
20230628,160500,643130760,7730,7730,7730,7730,0
|
|
20230628,160400,643130760,7730,7730,7730,7730,0
|
|
20230628,160300,643130760,7730,7730,7730,7730,0
|
|
20230628,160200,643130760,7730,7730,7730,7730,0
|
|
20230628,160100,643130760,7730,7730,7730,7730,0
|
|
20230628,160000,643130760,7730,7730,7730,7730,0
|
|
20230628,155900,643130760,7730,7730,7730,7730,0
|
|
20230628,155800,643130760,7730,7730,7730,7730,0
|
|
20230628,155700,643130760,7730,7730,7730,7730,0
|
|
20230628,155600,643130760,7730,7730,7730,7730,0
|
|
20230628,155500,643130760,7730,7730,7730,7730,0
|
|
20230628,155400,643130760,7730,7730,7730,7730,0
|
|
20230628,155300,643130760,7730,7730,7730,7730,0
|
|
20230628,155200,643130760,7730,7730,7730,7730,0
|
|
20230628,155100,643130760,7730,7730,7730,7730,0
|
|
20230628,155000,643130760,7730,7730,7730,7730,0
|
|
20230628,154900,643130760,7730,7730,7730,7730,0
|
|
20230628,154800,643130760,7730,7730,7730,7730,0
|
|
20230628,154700,643130760,7730,7730,7730,7730,0
|
|
20230628,154600,643130760,7730,7730,7730,7730,0
|
|
20230628,154500,643130760,7730,7730,7730,7730,0
|
|
20230628,154400,643130760,7730,7730,7730,7730,0
|
|
20230628,154300,643130760,7730,7730,7730,7730,0
|
|
20230628,154200,643130760,7730,7730,7730,7730,0
|
|
20230628,154100,643130760,7730,7730,7730,7730,0
|
|
20230628,154000,643130760,7730,7730,7730,7730,0
|
|
20230628,153900,643130760,7730,7730,7730,7730,0
|
|
20230628,153800,643130760,7730,7730,7730,7730,0
|
|
20230628,153700,643130760,7730,7730,7730,7730,0
|
|
20230628,153600,643130760,7730,7730,7730,7730,2068
|
|
20230628,153500,643130760,7730,7730,7730,7730,0
|
|
20230628,153400,643130760,7730,7730,7730,7730,0
|
|
20230628,153300,643130760,7730,7730,7730,7730,0
|
|
20230628,153200,643130760,7730,7730,7730,7730,0
|
|
20230628,153100,643130760,7730,7730,7730,7730,0
|
|
20230628,153000,643130760,7730,7730,7730,7730,2068
|
|
20230628,152900,627145120,7730,7730,7730,7730,0
|
|
20230628,152800,627145120,7730,7730,7730,7730,0
|
|
20230628,152700,627145120,7730,7730,7730,7730,0
|
|
20230628,152600,627145120,7730,7730,7730,7730,0
|
|
20230628,152500,627145120,7730,7730,7730,7730,0
|
|
20230628,152400,627145120,7730,7730,7730,7730,0
|
|
20230628,152300,627145120,7730,7730,7730,7730,0
|
|
20230628,152200,627145120,7730,7730,7730,7730,0
|
|
20230628,152100,627145120,7730,7730,7730,7730,0
|
|
20230628,152000,627145120,7730,7730,7730,7730,0
|
|
20230628,151900,627145120,7730,7730,7750,7730,269
|
|
20230628,151800,625065730,7730,7730,7730,7730,275
|
|
20230628,151700,622939980,7730,7730,7750,7730,249
|
|
20230628,151600,621015170,7750,7750,7750,7750,88
|
|
20230628,151500,620333170,7750,7730,7750,7730,751
|
|
20230628,151400,614520720,7740,7740,7740,7740,5
|
|
20230628,151300,614482020,7740,7730,7740,7730,197
|
|
20230628,151200,612958700,7730,7730,7730,7730,106
|
|
20230628,151100,612139320,7730,7740,7740,7730,84
|
|
20230628,151000,611489220,7740,7740,7740,7730,140
|
|
20230628,150900,610405680,7730,7730,7730,7730,75
|
|
20230628,150800,609825930,7740,7740,7740,7740,83
|
|
20230628,150700,609183510,7740,7730,7740,7730,143
|
|
20230628,150600,608078020,7740,7740,7740,7740,51
|
|
20230628,150500,607683280,7730,7730,7730,7730,133
|
|
20230628,150400,606655190,7750,7750,7750,7750,0
|
|
20230628,150300,606655190,7750,7750,7750,7730,92
|
|
20230628,150200,605942210,7750,7750,7750,7750,11
|
|
20230628,150100,605856960,7750,7750,7760,7740,418
|
|
20230628,150000,602617940,7750,7730,7750,7720,391
|
|
20230628,145900,599591740,7720,7730,7730,7720,264
|
|
20230628,145800,597552350,7730,7730,7730,7730,0
|
|
20230628,145700,597552350,7730,7730,7730,7730,172
|
|
20230628,145600,596222790,7740,7730,7740,7730,149
|
|
20230628,145500,595070990,7730,7730,7730,7730,1
|
|
20230628,145400,595063260,7750,7750,7750,7750,0
|
|
20230628,145300,595063260,7750,7730,7750,7730,13
|
|
20230628,145200,594962560,7720,7720,7720,7720,228
|
|
20230628,145100,593202400,7720,7720,7720,7720,0
|
|
20230628,145000,593202400,7720,7720,7720,7720,147
|
|
20230628,144900,592067560,7730,7730,7730,7730,4
|
|
20230628,144800,592036640,7720,7730,7730,7720,143
|
|
20230628,144700,590932580,7730,7730,7730,7730,24
|
|
20230628,144600,590747060,7720,7740,7740,7720,328
|
|
20230628,144500,588213960,7730,7730,7730,7730,117
|
|
20230628,144400,587309550,7730,7720,7730,7720,163
|
|
20230628,144300,586050890,7740,7740,7740,7740,0
|
|
20230628,144200,586050890,7740,7720,7740,7720,278
|
|
20230628,144100,583902490,7740,7730,7740,7730,475
|
|
20230628,144000,580230730,7740,7740,7740,7740,10
|
|
20230628,143900,580153330,7740,7730,7740,7720,174
|
|
20230628,143800,578809630,7730,7730,7730,7730,40
|
|
20230628,143700,578500430,7730,7730,7730,7730,177
|
|
20230628,143600,577132220,7740,7720,7740,7720,72
|
|
20230628,143500,576576190,7720,7720,7720,7710,233
|
|
20230628,143400,574779360,7720,7720,7720,7720,0
|
|
20230628,143300,574779360,7720,7720,7720,7720,50
|
|
20230628,143200,574393360,7730,7720,7730,7720,8
|
|
20230628,143100,574331580,7720,7720,7730,7720,296
|
|
20230628,143000,572046450,7720,7720,7720,7720,228
|
|
20230628,142900,570286290,7720,7730,7730,7720,119
|
|
20230628,142800,569367420,7730,7730,7730,7730,41
|
|
20230628,142700,569050490,7730,7740,7740,7730,22
|
|
20230628,142600,568880320,7720,7720,7720,7720,65
|
|
20230628,142500,568378520,7720,7730,7730,7720,265
|
|
20230628,142400,566331210,7730,7730,7730,7730,25
|
|
20230628,142300,566137960,7720,7730,7730,7720,149
|
|
20230628,142200,564987660,7720,7720,7730,7720,280
|
|
20230628,142100,562826050,7720,7720,7720,7720,10
|
|
20230628,142000,562748850,7720,7730,7730,7720,262
|
|
20230628,141900,560725710,7730,7730,7730,7730,60
|
|
20230628,141800,560261910,7720,7730,7730,7720,135
|
|
20230628,141700,559219690,7730,7730,7730,7730,169
|
|
20230628,141600,557913320,7730,7730,7730,7730,14
|
|
20230628,141500,557805100,7730,7750,7750,7730,1780
|
|
20230628,141400,544042660,7750,7750,7750,7750,66
|
|
20230628,141300,543531160,7760,7750,7760,7750,170
|
|
20230628,141200,542213190,7740,7740,7740,7730,222
|
|
20230628,141100,540496240,7740,7740,7740,7740,596
|
|
20230628,141000,535883200,7730,7730,7730,7730,473
|
|
20230628,140900,532226910,7730,7730,7730,7730,0
|
|
20230628,140800,532226910,7730,7740,7740,7730,215
|
|
20230628,140700,530564450,7730,7730,7730,7730,0
|
|
20230628,140600,530564450,7730,7740,7750,7730,365
|
|
20230628,140500,527739650,7730,7730,7730,7730,338
|
|
20230628,140400,525126910,7740,7730,7740,7730,25
|
|
20230628,140300,524933640,7730,7740,7740,7730,498
|
|
20230628,140200,521082980,7760,7760,7760,7760,0
|
|
20230628,140100,521082980,7760,7750,7760,7750,1415
|
|
20230628,140000,510116710,7750,7760,7760,7750,270
|
|
20230628,135900,508021580,7760,7760,7760,7760,134
|
|
20230628,135800,506981740,7770,7770,7770,7770,9
|
|
20230628,135700,506911810,7770,7770,7770,7770,17
|
|
20230628,135600,506779720,7780,7770,7780,7770,134
|
|
20230628,135500,505737680,7770,7760,7770,7760,234
|
|
20230628,135400,503920830,7760,7790,7790,7760,867
|
|
20230628,135300,497187820,7780,7780,7780,7780,1441
|
|
20230628,135200,485976840,7780,7780,7780,7780,187
|
|
20230628,135100,484521980,7780,7780,7790,7780,264
|
|
20230628,135000,482468040,7780,7780,7780,7780,30
|
|
20230628,134900,482234640,7780,7780,7780,7780,133
|
|
20230628,134800,481199900,7780,7780,7780,7780,0
|
|
20230628,134700,481199900,7780,7790,7790,7780,135
|
|
20230628,134600,480149580,7790,7790,7790,7790,72
|
|
20230628,134500,479588700,7800,7800,7800,7800,31
|
|
20230628,134400,479346900,7790,7790,7800,7790,136
|
|
20230628,134300,478287440,7790,7790,7790,7790,34
|
|
20230628,134200,478022580,7790,7790,7800,7790,156
|
|
20230628,134100,476807140,7800,7790,7800,7790,14
|
|
20230628,134000,476698070,7780,7790,7790,7780,135
|
|
20230628,133900,475647750,7790,7790,7790,7790,0
|
|
20230628,133800,475647750,7790,7790,7790,7790,118
|
|
20230628,133700,474728530,7800,7800,7800,7790,5
|
|
20230628,133600,474689550,7790,7780,7790,7780,263
|
|
20230628,133500,472642410,7780,7790,7790,7780,47
|
|
20230628,133400,472276730,7790,7790,7790,7790,71
|
|
20230628,133300,471723640,7800,7790,7800,7790,150
|
|
20230628,133200,470555130,7780,7780,7780,7780,447
|
|
20230628,133100,467077470,7790,7780,7790,7780,16
|
|
20230628,133000,466952860,7780,7790,7790,7780,190
|
|
20230628,132900,465474120,7800,7790,7800,7790,256
|
|
20230628,132800,463479790,7800,7790,7800,7790,228
|
|
20230628,132700,461703590,7780,7770,7780,7770,159
|
|
20230628,132600,460467920,7780,7780,7780,7770,535
|
|
20230628,132500,456310690,7780,7780,7780,7780,148
|
|
20230628,132400,455159250,7780,7790,7790,7780,151
|
|
20230628,132300,453983960,7800,7800,7800,7800,3
|
|
20230628,132200,453960560,7800,7780,7800,7780,79
|
|
20230628,132100,453345890,7780,7790,7790,7780,94
|
|
20230628,132000,452614560,7790,7780,7790,7780,17
|
|
20230628,131900,452482270,7780,7790,7790,7780,609
|
|
20230628,131800,447744240,7780,7790,7790,7780,17
|
|
20230628,131700,447611880,7790,7780,7790,7780,192
|
|
20230628,131600,446117720,7790,7790,7790,7790,7
|
|
20230628,131500,446063190,7780,7780,7780,7780,133
|
|
20230628,131400,445028450,7780,7790,7790,7780,22
|
|
20230628,131300,444857240,7790,7800,7800,7790,13
|
|
20230628,131200,444755940,7800,7790,7800,7790,3
|
|
20230628,131100,444732560,7780,7790,7800,7780,1489
|
|
20230628,131000,433121560,7790,7790,7790,7790,95
|
|
20230628,130900,432381510,7800,7790,7800,7790,24
|
|
20230628,130800,432194540,7780,7780,7780,7780,157
|
|
20230628,130700,430973080,7790,7790,7790,7790,0
|
|
20230628,130600,430973080,7790,7780,7790,7780,135
|
|
20230628,130500,429922760,7780,7780,7780,7780,46
|
|
20230628,130400,429564880,7790,7790,7790,7790,123
|
|
20230628,130300,428606710,7800,7800,7800,7800,2
|
|
20230628,130200,428591110,7790,7790,7790,7790,148
|
|
20230628,130100,427438190,7800,7790,7800,7790,149
|
|
20230628,130000,426277470,7780,7780,7780,7780,79
|
|
20230628,125900,425662850,7800,7790,7800,7790,1427
|
|
20230628,125800,414546500,7790,7790,7790,7790,132
|
|
20230628,125700,413518220,7800,7800,7800,7800,100
|
|
20230628,125600,412738220,7790,7800,7800,7790,135
|
|
20230628,125500,411686550,7800,7820,7820,7800,3395
|
|
20230628,125400,385190980,7810,7830,7830,7810,1640
|
|
20230628,125300,372380950,7850,7820,7850,7820,176
|
|
20230628,125200,371004180,7830,7820,7830,7820,3
|
|
20230628,125100,370980700,7810,7810,7810,7810,133
|
|
20230628,125000,369941970,7810,7810,7810,7810,49
|
|
20230628,124900,369559280,7810,7820,7820,7810,137
|
|
20230628,124800,368489290,7810,7810,7810,7810,0
|
|
20230628,124700,368489290,7810,7810,7810,7810,133
|
|
20230628,124600,367450560,7820,7820,7820,7820,153
|
|
20230628,124500,366254100,7810,7810,7810,7810,275
|
|
20230628,124400,364106350,7810,7810,7810,7810,0
|
|
20230628,124300,364106350,7810,7810,7810,7810,233
|
|
20230628,124200,362286620,7820,7820,7820,7820,3
|
|
20230628,124100,362263160,7810,7810,7810,7810,133
|
|
20230628,124000,361224430,7810,7810,7810,7810,20
|
|
20230628,123900,361068230,7810,7820,7820,7810,135
|
|
20230628,123800,360013860,7810,7810,7810,7810,0
|
|
20230628,123700,360013860,7810,7820,7820,7810,257
|
|
20230628,123600,358005590,7810,7810,7810,7810,0
|
|
20230628,123500,358005590,7810,7820,7820,7810,199
|
|
20230628,123400,356451380,7810,7830,7830,7810,22
|
|
20230628,123300,356279360,7820,7820,7820,7820,12
|
|
20230628,123200,356185520,7810,7820,7820,7810,144
|
|
20230628,123100,355060860,7810,7810,7810,7810,100
|
|
20230628,123000,354279860,7810,7820,7820,7810,237
|
|
20230628,122900,352427890,7810,7810,7810,7810,0
|
|
20230628,122800,352427890,7810,7810,7820,7810,136
|
|
20230628,122700,351365710,7810,7810,7810,7810,81
|
|
20230628,122600,350733100,7810,7820,7820,7810,34
|
|
20230628,122500,350467360,7830,7820,7830,7820,118
|
|
20230628,122400,349544570,7810,7810,7810,7810,133
|
|
20230628,122300,348505840,7820,7820,7820,7820,40
|
|
20230628,122200,348193040,7810,7810,7810,7810,260
|
|
20230628,122100,346162440,7810,7820,7820,7810,4
|
|
20230628,122000,346131180,7830,7830,7830,7830,0
|
|
20230628,121900,346131180,7830,7820,7830,7820,3
|
|
20230628,121800,346107710,7810,7820,7820,7810,265
|
|
20230628,121700,344036740,7830,7830,7830,7830,0
|
|
20230628,121600,344036740,7830,7830,7830,7830,1
|
|
20230628,121500,344028910,7820,7820,7820,7820,135
|
|
20230628,121400,342973210,7830,7820,7830,7820,21
|
|
20230628,121300,342808980,7820,7810,7820,7810,233
|
|
20230628,121200,340988250,7820,7820,7820,7820,20
|
|
20230628,121100,340831850,7820,7810,7820,7810,266
|
|
20230628,121000,338754360,7830,7830,7830,7830,0
|
|
20230628,120900,338754360,7830,7830,7830,7830,0
|
|
20230628,120800,338754360,7830,7830,7830,7830,3
|
|
20230628,120700,338730870,7820,7820,7820,7820,146
|
|
20230628,120600,337589150,7840,7840,7840,7840,0
|
|
20230628,120500,337589150,7840,7830,7840,7820,64
|
|
20230628,120400,337088630,7830,7830,7830,7830,4
|
|
20230628,120300,337057310,7820,7820,7820,7820,178
|
|
20230628,120200,335665350,7830,7830,7830,7830,30
|
|
20230628,120100,335430450,7820,7830,7830,7820,136
|
|
20230628,120000,334366900,7820,7820,7820,7820,9
|
|
20230628,115900,334296520,7820,7830,7830,7820,183
|
|
20230628,115800,332864960,7830,7830,7830,7830,5
|
|
20230628,115700,332825810,7850,7830,7850,7830,683
|
|
20230628,115600,327471090,7840,7810,7840,7810,180
|
|
20230628,115500,326064800,7820,7820,7820,7820,101
|
|
20230628,115400,325274980,7820,7830,7840,7820,4
|
|
20230628,115300,325243650,7840,7840,7840,7840,0
|
|
20230628,115200,325243650,7840,7810,7840,7810,236
|
|
20230628,115100,323399440,7820,7810,7820,7810,103
|
|
20230628,115000,322594980,7810,7810,7810,7810,133
|
|
20230628,114900,321556250,7820,7820,7820,7820,0
|
|
20230628,114800,321556250,7820,7820,7820,7820,29
|
|
20230628,114700,321329470,7840,7820,7840,7820,8
|
|
20230628,114600,321266890,7810,7810,7810,7810,155
|
|
20230628,114500,320056340,7820,7820,7820,7820,2
|
|
20230628,114400,320040700,7820,7820,7820,7810,148
|
|
20230628,114300,318884670,7810,7810,7810,7810,0
|
|
20230628,114200,318884670,7810,7820,7820,7810,238
|
|
20230628,114100,317025880,7820,7820,7820,7820,92
|
|
20230628,114000,316306440,7830,7820,7830,7820,12
|
|
20230628,113900,316212560,7810,7810,7810,7810,176
|
|
20230628,113800,314838000,7820,7820,7820,7820,193
|
|
20230628,113700,313328740,7830,7840,7840,7830,81
|
|
20230628,113600,312694480,7840,7820,7840,7820,118
|
|
20230628,113500,311771130,7830,7830,7830,7830,221
|
|
20230628,113400,310040700,7830,7830,7830,7830,0
|
|
20230628,113300,310040700,7830,7840,7840,7830,136
|
|
20230628,113200,308975790,7840,7840,7840,7840,30
|
|
20230628,113100,308740590,7830,7830,7830,7830,656
|
|
20230628,113000,303604110,7850,7850,7850,7850,5
|
|
20230628,112900,303564860,7860,7860,7860,7860,1
|
|
20230628,112800,303557000,7860,7850,7860,7850,12
|
|
20230628,112700,303462790,7850,7840,7850,7830,613
|
|
20230628,112600,298654290,7840,7820,7850,7820,262
|
|
20230628,112500,296602700,7820,7810,7820,7810,64
|
|
20230628,112400,296102260,7820,7820,7820,7820,101
|
|
20230628,112300,295312440,7820,7820,7820,7820,203
|
|
20230628,112200,293724980,7810,7810,7810,7810,128
|
|
20230628,112100,292725300,7820,7820,7820,7820,430
|
|
20230628,112000,289362700,7820,7830,7830,7820,136
|
|
20230628,111900,288299150,7820,7820,7820,7820,5
|
|
20230628,111800,288260050,7820,7820,7820,7820,148
|
|
20230628,111700,287102690,7830,7830,7830,7830,0
|
|
20230628,111600,287102690,7830,7840,7840,7830,4
|
|
20230628,111500,287071340,7830,7830,7830,7830,152
|
|
20230628,111400,285881180,7830,7830,7830,7830,154
|
|
20230628,111300,284675360,7840,7840,7840,7830,207
|
|
20230628,111200,283054490,7830,7820,7830,7820,293
|
|
20230628,111100,280761630,7830,7830,7830,7830,33
|
|
20230628,111000,280503240,7840,7840,7840,7840,2
|
|
20230628,110900,280487560,7850,7820,7850,7820,19
|
|
20230628,110800,280338460,7810,7810,7810,7810,133
|
|
20230628,110700,279299730,7810,7810,7810,7810,1
|
|
20230628,110600,279291920,7810,7820,7820,7810,162
|
|
20230628,110500,278026520,7810,7810,7810,7810,173
|
|
20230628,110400,276675390,7820,7820,7820,7820,1
|
|
20230628,110300,276667570,7820,7820,7820,7810,235
|
|
20230628,110200,274831190,7810,7810,7810,7810,0
|
|
20230628,110100,274831190,7810,7810,7810,7810,0
|
|
20230628,110000,274831190,7810,7820,7860,7810,209
|
|
20230628,105900,273191150,7820,7820,7820,7810,160
|
|
20230628,105800,271941280,7820,7820,7820,7820,100
|
|
20230628,105700,271159280,7810,7810,7810,7810,425
|
|
20230628,105600,267840030,7810,7820,7820,7810,3
|
|
20230628,105500,267816580,7830,7820,7830,7810,187
|
|
20230628,105400,266355990,7820,7820,7820,7820,124
|
|
20230628,105300,265386310,7820,7830,7830,7820,253
|
|
20230628,105200,263406840,7820,7820,7830,7810,241
|
|
20230628,105100,261522330,7810,7830,7830,7810,54
|
|
20230628,105000,261100570,7830,7820,7830,7820,236
|
|
20230628,104900,259254160,7810,7820,7830,7810,1195
|
|
20230628,104800,249909600,7820,7820,7820,7820,466
|
|
20230628,104700,246265480,7820,7820,7820,7820,6
|
|
20230628,104600,246218560,7830,7820,7830,7820,177
|
|
20230628,104500,244834410,7830,7830,7830,7830,2
|
|
20230628,104400,244818750,7820,7830,7830,7820,194
|
|
20230628,104300,243299800,7840,7840,7840,7840,3
|
|
20230628,104200,243276280,7850,7850,7850,7850,3
|
|
20230628,104100,243252730,7850,7850,7850,7850,1
|
|
20230628,104000,243244880,7840,7830,7840,7830,286
|
|
20230628,103900,241004500,7840,7840,7840,7840,950
|
|
20230628,103800,233556500,7860,7860,7860,7860,3
|
|
20230628,103700,233532920,7860,7850,7860,7850,163
|
|
20230628,103600,232253360,7860,7860,7860,7860,0
|
|
20230628,103500,232253360,7860,7850,7860,7850,33
|
|
20230628,103400,231993990,7840,7840,7840,7840,533
|
|
20230628,103300,227815270,7840,7860,7860,7840,91
|
|
20230628,103200,227101810,7840,7840,7840,7830,459
|
|
20230628,103100,223504580,7840,7840,7840,7840,51
|
|
20230628,103000,223104740,7830,7830,7830,7830,260
|
|
20230628,102900,221068940,7830,7830,7830,7830,133
|
|
20230628,102800,220027550,7840,7840,7840,7840,3
|
|
20230628,102700,220004030,7830,7830,7830,7830,133
|
|
20230628,102600,218962640,7830,7830,7830,7830,1
|
|
20230628,102500,218954810,7840,7850,7850,7840,14
|
|
20230628,102400,218845040,7850,7850,7850,7850,106
|
|
20230628,102300,218012940,7850,7830,7850,7830,344
|
|
20230628,102200,215317480,7830,7830,7830,7830,0
|
|
20230628,102100,215317480,7830,7840,7840,7830,443
|
|
20230628,102000,211848690,7840,7840,7840,7840,100
|
|
20230628,101900,211064690,7830,7830,7830,7830,154
|
|
20230628,101800,209858870,7840,7840,7840,7840,3
|
|
20230628,101700,209835350,7830,7830,7830,7830,1
|
|
20230628,101600,209827520,7850,7850,7850,7850,0
|
|
20230628,101500,209827520,7850,7860,7860,7850,180
|
|
20230628,101400,208414200,7860,7860,7860,7860,4
|
|
20230628,101300,208382760,7850,7850,7860,7850,158
|
|
20230628,101200,207142440,7860,7830,7860,7830,219
|
|
20230628,101100,205426970,7840,7840,7840,7840,3
|
|
20230628,101000,205403450,7840,7850,7850,7840,130
|
|
20230628,100900,204383750,7850,7840,7850,7840,84
|
|
20230628,100800,203725180,7840,7840,7840,7830,210
|
|
20230628,100700,202079490,7840,7840,7840,7840,174
|
|
20230628,100600,200715330,7840,7840,7840,7840,133
|
|
20230628,100500,199672610,7850,7850,7850,7850,26
|
|
20230628,100400,199468510,7840,7850,7850,7840,146
|
|
20230628,100300,198323740,7840,7840,7840,7840,6
|
|
20230628,100200,198276700,7850,7850,7850,7850,23
|
|
20230628,100100,198096150,7860,7850,7860,7850,43
|
|
20230628,100000,197758180,7860,7830,7860,7830,167
|
|
20230628,095900,196450200,7830,7830,7830,7830,0
|
|
20230628,095800,196450200,7830,7830,7830,7830,150
|
|
20230628,095700,195275700,7840,7840,7840,7840,34
|
|
20230628,095600,195009140,7830,7830,7830,7830,146
|
|
20230628,095500,193865960,7830,7830,7830,7830,128
|
|
20230628,095400,192863720,7830,7840,7840,7830,141
|
|
20230628,095300,191759610,7830,7840,7840,7830,153
|
|
20230628,095200,190560890,7850,7850,7850,7850,71
|
|
20230628,095100,190003540,7850,7850,7850,7850,49
|
|
20230628,095000,189618890,7860,7850,7860,7850,164
|
|
20230628,094900,188331480,7850,7850,7850,7850,50
|
|
20230628,094800,187938980,7860,7840,7860,7830,486
|
|
20230628,094700,184130230,7850,7850,7850,7850,94
|
|
20230628,094600,183392330,7850,7840,7850,7840,30
|
|
20230628,094500,183156930,7840,7820,7840,7820,16
|
|
20230628,094400,183031760,7820,7830,7830,7820,13
|
|
20230628,094300,182930070,7820,7820,7830,7820,280
|
|
20230628,094200,180740200,7830,7830,7830,7820,126
|
|
20230628,094100,179753850,7820,7830,7830,7820,164
|
|
20230628,094000,178471360,7830,7820,7830,7820,558
|
|
20230628,093900,174107780,7810,7830,7830,7810,183
|
|
20230628,093800,172677550,7830,7830,7830,7830,51
|
|
20230628,093700,172278220,7830,7840,7840,7820,166
|
|
20230628,093600,170980020,7840,7830,7850,7830,351
|
|
20230628,093500,168229500,7840,7840,7840,7840,130
|
|
20230628,093400,167210300,7840,7800,7840,7800,212
|
|
20230628,093300,165555880,7810,7810,7840,7810,183
|
|
20230628,093200,164126560,7800,7840,7860,7800,1318
|
|
20230628,093100,153822670,7850,7830,7850,7810,107
|
|
20230628,093000,152986740,7850,7830,7850,7810,1901
|
|
20230628,092900,138136270,7820,7820,7860,7820,64
|
|
20230628,092800,137635750,7810,7820,7820,7810,588
|
|
20230628,092700,133042470,7820,7860,7860,7810,2324
|
|
20230628,092600,114851680,7860,7850,7860,7850,751
|
|
20230628,092500,108956290,7850,7860,7860,7850,107
|
|
20230628,092400,108116330,7860,7860,7860,7850,169
|
|
20230628,092300,106789320,7860,7860,7860,7860,245
|
|
20230628,092200,104863620,7860,7850,7860,7850,175
|
|
20230628,092100,103489700,7860,7860,7860,7860,3
|
|
20230628,092000,103466120,7860,7880,7880,7860,95
|
|
20230628,091900,102719260,7880,7880,7880,7860,771
|
|
20230628,091800,96650660,7880,7880,7890,7880,109
|
|
20230628,091700,95791360,7880,7870,7880,7870,631
|
|
20230628,091600,90824870,7880,7880,7880,7880,70
|
|
20230628,091500,90273270,7880,7940,7940,7850,4137
|
|
20230628,091400,57559130,7950,7950,7950,7950,0
|
|
20230628,091300,57559130,7950,7940,7950,7940,345
|
|
20230628,091200,54819820,7940,7940,7940,7940,51
|
|
20230628,091100,54414880,7940,7940,7950,7930,434
|
|
20230628,091000,50971530,7940,7950,7950,7940,151
|
|
20230628,090900,49772580,7940,7930,7940,7930,372
|
|
20230628,090800,46819400,7940,7940,7940,7930,685
|
|
20230628,090700,41385500,7940,7940,7940,7940,100
|
|
20230628,090600,40591500,7950,7960,7960,7950,102
|
|
20230628,090500,39780580,7920,7940,7940,7910,122
|
|
20230628,090400,38813900,7940,7930,7960,7930,318
|
|
20230628,090300,36286540,7930,7970,7970,7910,2906
|
|
20230628,090200,13188710,7970,7980,8020,7960,528
|
|
20230628,090100,8982070,7970,8080,8100,7960,618
|
|
20230628,090000,4025700,8100,8100,8100,8100,497
|