643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,193900,4665322170,10560,10560,10560,10560,0
|
|
20230628,193800,4665322170,10560,10560,10560,10560,0
|
|
20230628,193700,4665322170,10560,10560,10560,10560,0
|
|
20230628,193600,4665322170,10560,10560,10560,10560,0
|
|
20230628,193500,4665322170,10560,10560,10560,10560,0
|
|
20230628,193400,4665322170,10560,10560,10560,10560,0
|
|
20230628,193300,4665322170,10560,10560,10560,10560,0
|
|
20230628,193200,4665322170,10560,10560,10560,10560,0
|
|
20230628,193100,4665322170,10560,10560,10560,10560,0
|
|
20230628,193000,4665322170,10560,10560,10560,10560,0
|
|
20230628,192900,4665322170,10560,10560,10560,10560,0
|
|
20230628,192800,4665322170,10560,10560,10560,10560,0
|
|
20230628,192700,4665322170,10560,10560,10560,10560,0
|
|
20230628,192600,4665322170,10560,10560,10560,10560,0
|
|
20230628,192500,4665322170,10560,10560,10560,10560,0
|
|
20230628,192400,4665322170,10560,10560,10560,10560,0
|
|
20230628,192300,4665322170,10560,10560,10560,10560,0
|
|
20230628,192200,4665322170,10560,10560,10560,10560,0
|
|
20230628,192100,4665322170,10560,10560,10560,10560,0
|
|
20230628,192000,4665322170,10560,10560,10560,10560,0
|
|
20230628,191900,4665322170,10560,10560,10560,10560,0
|
|
20230628,191800,4665322170,10560,10560,10560,10560,0
|
|
20230628,191700,4665322170,10560,10560,10560,10560,0
|
|
20230628,191600,4665322170,10560,10560,10560,10560,0
|
|
20230628,191500,4665322170,10560,10560,10560,10560,0
|
|
20230628,191400,4665322170,10560,10560,10560,10560,0
|
|
20230628,191300,4665322170,10560,10560,10560,10560,0
|
|
20230628,191200,4665322170,10560,10560,10560,10560,0
|
|
20230628,191100,4665322170,10560,10560,10560,10560,0
|
|
20230628,191000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,190900,4665322170,10560,10560,10560,10560,0
|
|
20230628,190800,4665322170,10560,10560,10560,10560,0
|
|
20230628,190700,4665322170,10560,10560,10560,10560,0
|
|
20230628,190600,4665322170,10560,10560,10560,10560,0
|
|
20230628,190500,4665322170,10560,10560,10560,10560,0
|
|
20230628,190400,4665322170,10560,10560,10560,10560,0
|
|
20230628,190300,4665322170,10560,10560,10560,10560,0
|
|
20230628,190200,4665322170,10560,10560,10560,10560,0
|
|
20230628,190100,4665322170,10560,10560,10560,10560,0
|
|
20230628,190000,4665322170,10560,10560,10560,10560,0
|
|
20230628,185900,4665322170,10560,10560,10560,10560,0
|
|
20230628,185800,4665322170,10560,10560,10560,10560,0
|
|
20230628,185700,4665322170,10560,10560,10560,10560,0
|
|
20230628,185600,4665322170,10560,10560,10560,10560,0
|
|
20230628,185500,4665322170,10560,10560,10560,10560,0
|
|
20230628,185400,4665322170,10560,10560,10560,10560,0
|
|
20230628,185300,4665322170,10560,10560,10560,10560,0
|
|
20230628,185200,4665322170,10560,10560,10560,10560,0
|
|
20230628,185100,4665322170,10560,10560,10560,10560,0
|
|
20230628,185000,4665322170,10560,10560,10560,10560,0
|
|
20230628,184900,4665322170,10560,10560,10560,10560,0
|
|
20230628,184800,4665322170,10560,10560,10560,10560,0
|
|
20230628,184700,4665322170,10560,10560,10560,10560,0
|
|
20230628,184600,4665322170,10560,10560,10560,10560,0
|
|
20230628,184500,4665322170,10560,10560,10560,10560,0
|
|
20230628,184400,4665322170,10560,10560,10560,10560,0
|
|
20230628,184300,4665322170,10560,10560,10560,10560,0
|
|
20230628,184200,4665322170,10560,10560,10560,10560,0
|
|
20230628,184100,4665322170,10560,10560,10560,10560,0
|
|
20230628,184000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,183900,4665322170,10560,10560,10560,10560,0
|
|
20230628,183800,4665322170,10560,10560,10560,10560,0
|
|
20230628,183700,4665322170,10560,10560,10560,10560,0
|
|
20230628,183600,4665322170,10560,10560,10560,10560,0
|
|
20230628,183500,4665322170,10560,10560,10560,10560,0
|
|
20230628,183400,4665322170,10560,10560,10560,10560,0
|
|
20230628,183300,4665322170,10560,10560,10560,10560,0
|
|
20230628,183200,4665322170,10560,10560,10560,10560,0
|
|
20230628,183100,4665322170,10560,10560,10560,10560,0
|
|
20230628,183000,4665322170,10560,10560,10560,10560,0
|
|
20230628,182900,4665322170,10560,10560,10560,10560,0
|
|
20230628,182800,4665322170,10560,10560,10560,10560,0
|
|
20230628,182700,4665322170,10560,10560,10560,10560,0
|
|
20230628,182600,4665322170,10560,10560,10560,10560,0
|
|
20230628,182500,4665322170,10560,10560,10560,10560,0
|
|
20230628,182400,4665322170,10560,10560,10560,10560,0
|
|
20230628,182300,4665322170,10560,10560,10560,10560,0
|
|
20230628,182200,4665322170,10560,10560,10560,10560,0
|
|
20230628,182100,4665322170,10560,10560,10560,10560,0
|
|
20230628,182000,4665322170,10560,10560,10560,10560,0
|
|
20230628,181900,4665322170,10560,10560,10560,10560,0
|
|
20230628,181800,4665322170,10560,10560,10560,10560,0
|
|
20230628,181700,4665322170,10560,10560,10560,10560,0
|
|
20230628,181600,4665322170,10560,10560,10560,10560,0
|
|
20230628,181500,4665322170,10560,10560,10560,10560,0
|
|
20230628,181400,4665322170,10560,10560,10560,10560,0
|
|
20230628,181300,4665322170,10560,10560,10560,10560,0
|
|
20230628,181200,4665322170,10560,10560,10560,10560,0
|
|
20230628,181100,4665322170,10560,10560,10560,10560,0
|
|
20230628,181000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,180900,4665322170,10560,10560,10560,10560,0
|
|
20230628,180800,4665322170,10560,10560,10560,10560,0
|
|
20230628,180700,4665322170,10560,10560,10560,10560,0
|
|
20230628,180600,4665322170,10560,10560,10560,10560,0
|
|
20230628,180500,4665322170,10560,10560,10560,10560,0
|
|
20230628,180400,4665322170,10560,10560,10560,10560,0
|
|
20230628,180300,4665322170,10560,10560,10560,10560,0
|
|
20230628,180200,4665322170,10560,10560,10560,10560,0
|
|
20230628,180100,4665322170,10560,10560,10560,10560,0
|
|
20230628,180000,4665322170,10560,10560,10560,10560,0
|
|
20230628,175900,4665322170,10560,10560,10560,10560,0
|
|
20230628,175800,4665322170,10560,10560,10560,10560,0
|
|
20230628,175700,4665322170,10560,10560,10560,10560,0
|
|
20230628,175600,4665322170,10560,10560,10560,10560,0
|
|
20230628,175500,4665322170,10560,10560,10560,10560,0
|
|
20230628,175400,4665322170,10560,10560,10560,10560,0
|
|
20230628,175300,4665322170,10560,10560,10560,10560,0
|
|
20230628,175200,4665322170,10560,10560,10560,10560,0
|
|
20230628,175100,4665322170,10560,10560,10560,10560,0
|
|
20230628,175000,4665322170,10560,10560,10560,10560,0
|
|
20230628,174900,4665322170,10560,10560,10560,10560,0
|
|
20230628,174800,4665322170,10560,10560,10560,10560,0
|
|
20230628,174700,4665322170,10560,10560,10560,10560,0
|
|
20230628,174600,4665322170,10560,10560,10560,10560,0
|
|
20230628,174500,4665322170,10560,10560,10560,10560,0
|
|
20230628,174400,4665322170,10560,10560,10560,10560,0
|
|
20230628,174300,4665322170,10560,10560,10560,10560,0
|
|
20230628,174200,4665322170,10560,10560,10560,10560,0
|
|
20230628,174100,4665322170,10560,10560,10560,10560,0
|
|
20230628,174000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,173900,4665322170,10560,10560,10560,10560,0
|
|
20230628,173800,4665322170,10560,10560,10560,10560,0
|
|
20230628,173700,4665322170,10560,10560,10560,10560,0
|
|
20230628,173600,4665322170,10560,10560,10560,10560,0
|
|
20230628,173500,4665322170,10560,10560,10560,10560,0
|
|
20230628,173400,4665322170,10560,10560,10560,10560,0
|
|
20230628,173300,4665322170,10560,10560,10560,10560,0
|
|
20230628,173200,4665322170,10560,10560,10560,10560,0
|
|
20230628,173100,4665322170,10560,10560,10560,10560,0
|
|
20230628,173000,4665322170,10560,10560,10560,10560,0
|
|
20230628,172900,4665322170,10560,10560,10560,10560,0
|
|
20230628,172800,4665322170,10560,10560,10560,10560,0
|
|
20230628,172700,4665322170,10560,10560,10560,10560,0
|
|
20230628,172600,4665322170,10560,10560,10560,10560,0
|
|
20230628,172500,4665322170,10560,10560,10560,10560,0
|
|
20230628,172400,4665322170,10560,10560,10560,10560,0
|
|
20230628,172300,4665322170,10560,10560,10560,10560,0
|
|
20230628,172200,4665322170,10560,10560,10560,10560,0
|
|
20230628,172100,4665322170,10560,10560,10560,10560,0
|
|
20230628,172000,4665322170,10560,10560,10560,10560,0
|
|
20230628,171900,4665322170,10560,10560,10560,10560,0
|
|
20230628,171800,4665322170,10560,10560,10560,10560,0
|
|
20230628,171700,4665322170,10560,10560,10560,10560,0
|
|
20230628,171600,4665322170,10560,10560,10560,10560,0
|
|
20230628,171500,4665322170,10560,10560,10560,10560,0
|
|
20230628,171400,4665322170,10560,10560,10560,10560,0
|
|
20230628,171300,4665322170,10560,10560,10560,10560,0
|
|
20230628,171200,4665322170,10560,10560,10560,10560,0
|
|
20230628,171100,4665322170,10560,10560,10560,10560,0
|
|
20230628,171000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,170900,4665322170,10560,10560,10560,10560,0
|
|
20230628,170800,4665322170,10560,10560,10560,10560,0
|
|
20230628,170700,4665322170,10560,10560,10560,10560,0
|
|
20230628,170600,4665322170,10560,10560,10560,10560,0
|
|
20230628,170500,4665322170,10560,10560,10560,10560,0
|
|
20230628,170400,4665322170,10560,10560,10560,10560,0
|
|
20230628,170300,4665322170,10560,10560,10560,10560,0
|
|
20230628,170200,4665322170,10560,10560,10560,10560,0
|
|
20230628,170100,4665322170,10560,10560,10560,10560,0
|
|
20230628,170000,4665322170,10560,10560,10560,10560,0
|
|
20230628,165900,4665322170,10560,10560,10560,10560,0
|
|
20230628,165800,4665322170,10560,10560,10560,10560,0
|
|
20230628,165700,4665322170,10560,10560,10560,10560,0
|
|
20230628,165600,4665322170,10560,10560,10560,10560,0
|
|
20230628,165500,4665322170,10560,10560,10560,10560,0
|
|
20230628,165400,4665322170,10560,10560,10560,10560,0
|
|
20230628,165300,4665322170,10560,10560,10560,10560,0
|
|
20230628,165200,4665322170,10560,10560,10560,10560,0
|
|
20230628,165100,4665322170,10560,10560,10560,10560,0
|
|
20230628,165000,4665322170,10560,10560,10560,10560,0
|
|
20230628,164900,4665322170,10560,10560,10560,10560,0
|
|
20230628,164800,4665322170,10560,10560,10560,10560,0
|
|
20230628,164700,4665322170,10560,10560,10560,10560,0
|
|
20230628,164600,4665322170,10560,10560,10560,10560,0
|
|
20230628,164500,4665322170,10560,10560,10560,10560,0
|
|
20230628,164400,4665322170,10560,10560,10560,10560,0
|
|
20230628,164300,4665322170,10560,10560,10560,10560,0
|
|
20230628,164200,4665322170,10560,10560,10560,10560,0
|
|
20230628,164100,4665322170,10560,10560,10560,10560,0
|
|
20230628,164000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,163900,4665322170,10560,10560,10560,10560,0
|
|
20230628,163800,4665322170,10560,10560,10560,10560,0
|
|
20230628,163700,4665322170,10560,10560,10560,10560,0
|
|
20230628,163600,4665322170,10560,10560,10560,10560,0
|
|
20230628,163500,4665322170,10560,10560,10560,10560,0
|
|
20230628,163400,4665322170,10560,10560,10560,10560,0
|
|
20230628,163300,4665322170,10560,10560,10560,10560,0
|
|
20230628,163200,4665322170,10560,10560,10560,10560,0
|
|
20230628,163100,4665322170,10560,10560,10560,10560,0
|
|
20230628,163000,4665322170,10560,10560,10560,10560,0
|
|
20230628,162900,4665322170,10560,10560,10560,10560,0
|
|
20230628,162800,4665322170,10560,10560,10560,10560,0
|
|
20230628,162700,4665322170,10560,10560,10560,10560,0
|
|
20230628,162600,4665322170,10560,10560,10560,10560,0
|
|
20230628,162500,4665322170,10560,10560,10560,10560,0
|
|
20230628,162400,4665322170,10560,10560,10560,10560,0
|
|
20230628,162300,4665322170,10560,10560,10560,10560,0
|
|
20230628,162200,4665322170,10560,10560,10560,10560,0
|
|
20230628,162100,4665322170,10560,10560,10560,10560,0
|
|
20230628,162000,4665322170,10560,10560,10560,10560,0
|
|
20230628,161900,4665322170,10560,10560,10560,10560,0
|
|
20230628,161800,4665322170,10560,10560,10560,10560,0
|
|
20230628,161700,4665322170,10560,10560,10560,10560,0
|
|
20230628,161600,4665322170,10560,10560,10560,10560,0
|
|
20230628,161500,4665322170,10560,10560,10560,10560,0
|
|
20230628,161400,4665322170,10560,10560,10560,10560,0
|
|
20230628,161300,4665322170,10560,10560,10560,10560,0
|
|
20230628,161200,4665322170,10560,10560,10560,10560,0
|
|
20230628,161100,4665322170,10560,10560,10560,10560,0
|
|
20230628,161000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,160900,4665322170,10560,10560,10560,10560,0
|
|
20230628,160800,4665322170,10560,10560,10560,10560,0
|
|
20230628,160700,4665322170,10560,10560,10560,10560,0
|
|
20230628,160600,4665322170,10560,10560,10560,10560,0
|
|
20230628,160500,4665322170,10560,10560,10560,10560,0
|
|
20230628,160400,4665322170,10560,10560,10560,10560,0
|
|
20230628,160300,4665322170,10560,10560,10560,10560,0
|
|
20230628,160200,4665322170,10560,10560,10560,10560,0
|
|
20230628,160100,4665322170,10560,10560,10560,10560,0
|
|
20230628,160000,4665322170,10560,10560,10560,10560,0
|
|
20230628,155900,4665322170,10560,10560,10560,10560,0
|
|
20230628,155800,4665322170,10560,10560,10560,10560,0
|
|
20230628,155700,4665322170,10560,10560,10560,10560,0
|
|
20230628,155600,4665322170,10560,10560,10560,10560,0
|
|
20230628,155500,4665322170,10560,10560,10560,10560,0
|
|
20230628,155400,4665322170,10560,10560,10560,10560,0
|
|
20230628,155300,4665322170,10560,10560,10560,10560,0
|
|
20230628,155200,4665322170,10560,10560,10560,10560,0
|
|
20230628,155100,4665322170,10560,10560,10560,10560,0
|
|
20230628,155000,4665322170,10560,10560,10560,10560,0
|
|
20230628,154900,4665322170,10560,10560,10560,10560,0
|
|
20230628,154800,4665322170,10560,10560,10560,10560,0
|
|
20230628,154700,4665322170,10560,10560,10560,10560,0
|
|
20230628,154600,4665322170,10560,10560,10560,10560,0
|
|
20230628,154500,4665322170,10560,10560,10560,10560,0
|
|
20230628,154400,4665322170,10560,10560,10560,10560,0
|
|
20230628,154300,4665322170,10560,10560,10560,10560,0
|
|
20230628,154200,4665322170,10560,10560,10560,10560,0
|
|
20230628,154100,4665322170,10560,10560,10560,10560,0
|
|
20230628,154000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,153900,4665322170,10560,10560,10560,10560,0
|
|
20230628,153800,4665322170,10560,10560,10560,10560,0
|
|
20230628,153700,4665322170,10560,10560,10560,10560,0
|
|
20230628,153600,4665322170,10560,10560,10560,10560,0
|
|
20230628,153500,4665322170,10560,10560,10560,10560,0
|
|
20230628,153400,4665322170,10560,10560,10560,10560,0
|
|
20230628,153300,4665322170,10560,10560,10560,10560,0
|
|
20230628,153200,4665322170,10560,10560,10560,10560,0
|
|
20230628,153100,4665322170,10560,10560,10560,10560,0
|
|
20230628,153000,4665322170,10560,10560,10560,10560,3348
|
|
20230628,152900,4629967290,10590,10590,10590,10590,0
|
|
20230628,152800,4629967290,10590,10590,10590,10590,0
|
|
20230628,152700,4629967290,10590,10590,10590,10590,0
|
|
20230628,152600,4629967290,10590,10590,10590,10590,0
|
|
20230628,152500,4629967290,10590,10590,10590,10590,0
|
|
20230628,152400,4629967290,10590,10590,10590,10590,0
|
|
20230628,152300,4629967290,10590,10590,10590,10590,0
|
|
20230628,152200,4629967290,10590,10590,10590,10590,0
|
|
20230628,152100,4629967290,10590,10590,10590,10590,0
|
|
20230628,152000,4629967290,10590,10590,10590,10590,0
|
|
20230628,151900,4629967290,10590,10590,10590,10590,484
|
|
20230628,151800,4624841730,10590,10590,10610,10590,867
|
|
20230628,151700,4615646960,10570,10580,10580,10570,134
|
|
20230628,151600,4614230060,10580,10580,10580,10570,408
|
|
20230628,151500,4609915190,10580,10580,10580,10580,95
|
|
20230628,151400,4608910090,10580,10580,10580,10580,152
|
|
20230628,151300,4607301930,10580,10600,10600,10580,138
|
|
20230628,151200,4605839870,10600,10610,10610,10590,717
|
|
20230628,151100,4598242520,10610,10600,10610,10590,167
|
|
20230628,151000,4596471530,10590,10590,10590,10580,561
|
|
20230628,150900,4590530760,10600,10590,10600,10590,18
|
|
20230628,150800,4590340070,10590,10580,10590,10580,153
|
|
20230628,150700,4588721320,10560,10560,10560,10560,7
|
|
20230628,150600,4588647400,10540,10560,10560,10540,2
|
|
20230628,150500,4588626300,10530,10540,10540,10530,281
|
|
20230628,150400,4585667320,10530,10510,10530,10510,1142
|
|
20230628,150300,4573663040,10500,10560,10570,10500,2479
|
|
20230628,150200,4547566550,10550,10560,10560,10550,65
|
|
20230628,150100,4546880790,10550,10560,10560,10550,162
|
|
20230628,150000,4545171070,10570,10590,10590,10560,137
|
|
20230628,145900,4543722310,10580,10560,10580,10560,226
|
|
20230628,145800,4541335490,10570,10570,10570,10570,152
|
|
20230628,145700,4539728850,10560,10560,10560,10560,14
|
|
20230628,145600,4539581010,10570,10570,10570,10570,71
|
|
20230628,145500,4538830540,10570,10570,10570,10570,27
|
|
20230628,145400,4538545150,10570,10580,10580,10570,51
|
|
20230628,145300,4538005610,10580,10580,10580,10580,47
|
|
20230628,145200,4537508350,10580,10600,10650,10580,693
|
|
20230628,145100,4530151210,10580,10580,10590,10580,131
|
|
20230628,145000,4528764760,10580,10590,10600,10580,213
|
|
20230628,144900,4526508990,10590,10590,10610,10590,76
|
|
20230628,144800,4525703270,10580,10610,10610,10580,412
|
|
20230628,144700,4521341810,10610,10610,10640,10610,154
|
|
20230628,144600,4519706270,10620,10630,10630,10620,65
|
|
20230628,144500,4519015770,10640,10650,10650,10640,931
|
|
20230628,144400,4509109680,10660,10600,10660,10600,2196
|
|
20230628,144300,4485720910,10580,10550,10580,10530,1010
|
|
20230628,144200,4475045210,10520,10520,10530,10520,655
|
|
20230628,144100,4468148390,10520,10520,10520,10520,67
|
|
20230628,144000,4467443550,10520,10520,10520,10510,184
|
|
20230628,143900,4465508770,10520,10530,10530,10520,490
|
|
20230628,143800,4460353630,10540,10530,10560,10530,340
|
|
20230628,143700,4456769840,10530,10570,10570,10530,1248
|
|
20230628,143600,4443604090,10570,10560,10570,10560,73
|
|
20230628,143500,4442833010,10560,10570,10570,10560,202
|
|
20230628,143400,4440699130,10570,10560,10570,10560,149
|
|
20230628,143300,4439125100,10560,10570,10570,10560,675
|
|
20230628,143200,4431990500,10560,10570,10570,10560,24
|
|
20230628,143100,4431736910,10570,10560,10570,10560,84
|
|
20230628,143000,4430849140,10560,10570,10570,10560,112
|
|
20230628,142900,4429665810,10570,10570,10580,10560,488
|
|
20230628,142800,4424512240,10570,10580,10580,10570,491
|
|
20230628,142700,4419321630,10580,10620,10620,10580,1492
|
|
20230628,142600,4403521700,10620,10640,10640,10620,505
|
|
20230628,142500,4398154560,10650,10650,10650,10650,27
|
|
20230628,142400,4397867010,10640,10700,10700,10640,2317
|
|
20230628,142300,4373166600,10700,10700,10700,10690,101
|
|
20230628,142200,4372085930,10680,10680,10680,10680,793
|
|
20230628,142100,4363616690,10680,10690,10700,10680,1602
|
|
20230628,142000,4346500850,10690,10680,10700,10680,653
|
|
20230628,141900,4339519930,10680,10670,10680,10670,530
|
|
20230628,141800,4333863110,10670,10660,10670,10660,378
|
|
20230628,141700,4329831990,10660,10660,10670,10660,560
|
|
20230628,141600,4323862340,10660,10630,10680,10630,458
|
|
20230628,141500,4318987260,10630,10620,10630,10620,919
|
|
20230628,141400,4309219410,10610,10620,10620,10610,21
|
|
20230628,141300,4308996470,10610,10600,10610,10600,934
|
|
20230628,141200,4299096050,10600,10600,10600,10600,101
|
|
20230628,141100,4298025450,10600,10600,10600,10590,20
|
|
20230628,141000,4297813460,10600,10590,10600,10590,84
|
|
20230628,140900,4296923180,10600,10610,10610,10590,633
|
|
20230628,140800,4290213030,10590,10590,10590,10590,1
|
|
20230628,140700,4290202440,10600,10590,10600,10590,197
|
|
20230628,140600,4288115960,10590,10580,10590,10580,116
|
|
20230628,140500,4286887910,10580,10590,10590,10580,115
|
|
20230628,140400,4285670450,10600,10600,10620,10580,968
|
|
20230628,140300,4275413180,10600,10610,10610,10600,310
|
|
20230628,140200,4272126450,10600,10580,10600,10580,76
|
|
20230628,140100,4271322010,10580,10620,10620,10580,600
|
|
20230628,140000,4264960770,10610,10620,10620,10610,539
|
|
20230628,135900,4259241050,10620,10620,10630,10620,101
|
|
20230628,135800,4258168380,10620,10640,10640,10620,1688
|
|
20230628,135700,4240222330,10650,10670,10670,10650,205
|
|
20230628,135600,4238038400,10670,10670,10680,10670,129
|
|
20230628,135500,4236661670,10670,10680,10680,10670,92
|
|
20230628,135400,4235679300,10680,10680,10680,10680,13
|
|
20230628,135300,4235540460,10690,10690,10690,10670,74
|
|
20230628,135200,4234749920,10690,10680,10690,10680,50
|
|
20230628,135100,4234215910,10680,10690,10690,10680,95
|
|
20230628,135000,4233200830,10670,10680,10680,10660,126
|
|
20230628,134900,4231856860,10690,10660,10720,10660,6021
|
|
20230628,134800,4167668930,10660,10660,10660,10660,2474
|
|
20230628,134700,4141296090,10660,10720,10730,10650,2114
|
|
20230628,134600,4118713270,10730,10730,10740,10710,428
|
|
20230628,134500,4114123760,10720,10700,10730,10700,233
|
|
20230628,134400,4111626310,10700,10690,10700,10690,49
|
|
20230628,134300,4111102370,10690,10700,10710,10690,852
|
|
20230628,134200,4101984890,10700,10690,10700,10680,154
|
|
20230628,134100,4100337500,10700,10690,10700,10690,63
|
|
20230628,134000,4099663850,10680,10700,10710,10680,460
|
|
20230628,133900,4094744770,10710,10700,10710,10700,743
|
|
20230628,133800,4086789540,10720,10700,10720,10700,270
|
|
20230628,133700,4083899370,10700,10690,10710,10690,280
|
|
20230628,133600,4080901620,10680,10680,10680,10680,0
|
|
20230628,133500,4080901620,10680,10690,10690,10680,193
|
|
20230628,133400,4078838960,10690,10670,10690,10670,168
|
|
20230628,133300,4077044730,10680,10650,10710,10650,501
|
|
20230628,133200,4071688130,10650,10650,10650,10640,114
|
|
20230628,133100,4070474550,10650,10650,10650,10650,49
|
|
20230628,133000,4069952700,10650,10650,10650,10650,65
|
|
20230628,132900,4069260450,10660,10650,10660,10650,218
|
|
20230628,132800,4066938700,10640,10680,10680,10640,340
|
|
20230628,132700,4063313380,10680,10670,10680,10660,66
|
|
20230628,132600,4062609180,10660,10660,10660,10660,11
|
|
20230628,132500,4062491920,10660,10650,10660,10650,49
|
|
20230628,132400,4061969820,10650,10660,10660,10650,77
|
|
20230628,132300,4061149260,10670,10660,10670,10660,71
|
|
20230628,132200,4060391870,10660,10660,10660,10660,327
|
|
20230628,132100,4056906050,10660,10660,10660,10650,705
|
|
20230628,132000,4049391610,10660,10630,10670,10630,585
|
|
20230628,131900,4043155590,10630,10600,10630,10600,1576
|
|
20230628,131800,4026426910,10590,10560,10590,10560,2232
|
|
20230628,131700,4002806590,10560,10560,10560,10560,529
|
|
20230628,131600,3997220350,10540,10540,10540,10540,61
|
|
20230628,131500,3996577410,10520,10520,10520,10520,810
|
|
20230628,131400,3988056210,10520,10550,10550,10520,434
|
|
20230628,131300,3983484090,10550,10570,10570,10550,458
|
|
20230628,131200,3978646960,10560,10540,10560,10540,78
|
|
20230628,131100,3977823930,10540,10560,10560,10540,36
|
|
20230628,131000,3977444260,10570,10510,10570,10500,952
|
|
20230628,130900,3967431390,10500,10530,10530,10470,2507
|
|
20230628,130800,3941114140,10530,10540,10540,10440,9517
|
|
20230628,130700,3841349350,10540,10590,10590,10540,425
|
|
20230628,130600,3836860460,10580,10570,10580,10560,812
|
|
20230628,130500,3828275840,10570,10620,10620,10570,1906
|
|
20230628,130400,3808112200,10620,10600,10620,10600,169
|
|
20230628,130300,3806320780,10600,10630,10630,10600,158
|
|
20230628,130200,3804645100,10590,10600,10600,10590,305
|
|
20230628,130100,3801412910,10600,10630,10630,10600,3574
|
|
20230628,130000,3763517430,10640,10650,10670,10640,501
|
|
20230628,125900,3758184450,10660,10670,10670,10660,90
|
|
20230628,125800,3757224570,10660,10670,10670,10660,168
|
|
20230628,125700,3755433440,10670,10670,10670,10670,39
|
|
20230628,125600,3755017310,10660,10670,10670,10660,69
|
|
20230628,125500,3754281100,10660,10660,10660,10660,28
|
|
20230628,125400,3753982620,10650,10680,10680,10650,113
|
|
20230628,125300,3752777890,10680,10670,10680,10670,85
|
|
20230628,125200,3751870290,10670,10690,10690,10670,89
|
|
20230628,125100,3750919180,10680,10680,10680,10680,10
|
|
20230628,125000,3750812380,10670,10700,10700,10670,298
|
|
20230628,124900,3747625450,10700,10690,10700,10690,138
|
|
20230628,124800,3746148860,10680,10680,10680,10680,561
|
|
20230628,124700,3740157380,10680,10690,10690,10680,139
|
|
20230628,124600,3738672730,10680,10670,10680,10670,976
|
|
20230628,124500,3728249530,10640,10700,10700,10640,1287
|
|
20230628,124400,3714542360,10700,10690,10700,10670,741
|
|
20230628,124300,3706632860,10670,10700,10710,10670,1469
|
|
20230628,124200,3690939540,10710,10740,10740,10650,9105
|
|
20230628,124100,3593842010,10750,10760,10760,10740,101
|
|
20230628,124000,3592756470,10760,10760,10760,10760,13
|
|
20230628,123900,3592616590,10760,10760,10760,10760,73
|
|
20230628,123800,3591831110,10760,10760,10760,10760,139
|
|
20230628,123700,3590335470,10750,10750,10760,10750,219
|
|
20230628,123600,3587981120,10760,10770,10770,10760,199
|
|
20230628,123500,3585838400,10780,10780,10780,10780,99
|
|
20230628,123400,3584771180,10780,10770,10780,10770,29
|
|
20230628,123300,3584458720,10760,10760,10760,10760,17
|
|
20230628,123200,3584275800,10760,10750,10770,10750,565
|
|
20230628,123100,3578194520,10760,10770,10770,10750,562
|
|
20230628,123000,3572151690,10760,10780,10780,10750,92
|
|
20230628,122900,3571161630,10780,10780,10780,10780,237
|
|
20230628,122800,3568606770,10770,10770,10780,10770,153
|
|
20230628,122700,3566958830,10770,10780,10780,10770,81
|
|
20230628,122600,3566085860,10780,10780,10790,10770,363
|
|
20230628,122500,3562172680,10790,10790,10800,10790,66
|
|
20230628,122400,3561460520,10790,10780,10790,10780,114
|
|
20230628,122300,3560230530,10780,10760,10780,10760,272
|
|
20230628,122200,3557302110,10760,10760,10760,10760,90
|
|
20230628,122100,3556333710,10750,10750,10750,10750,927
|
|
20230628,122000,3546368460,10770,10760,10770,10750,513
|
|
20230628,121900,3540849000,10760,10750,10760,10750,113
|
|
20230628,121800,3539633280,10760,10770,10770,10750,2042
|
|
20230628,121700,3517674820,10770,10750,10770,10700,1128
|
|
20230628,121600,3505560110,10680,10780,10780,10680,1980
|
|
20230628,121500,3484347510,10780,10840,10840,10780,574
|
|
20230628,121400,3478136650,10850,10860,10860,10840,101
|
|
20230628,121300,3477041020,10860,10870,10880,10860,828
|
|
20230628,121200,3468044390,10880,10900,10910,10880,7549
|
|
20230628,121100,3385762030,10900,10900,10900,10870,821
|
|
20230628,121000,3376814530,10890,10820,10890,10820,4605
|
|
20230628,120900,3326754220,10810,10810,10810,10810,13
|
|
20230628,120800,3326613690,10820,10810,10830,10810,207
|
|
20230628,120700,3324375190,10810,10810,10810,10800,186
|
|
20230628,120600,3322365170,10800,10840,10840,10800,58
|
|
20230628,120500,3321738370,10840,10850,10850,10820,4412
|
|
20230628,120400,3273911640,10850,10740,10850,10710,6317
|
|
20230628,120300,3205508930,10760,10760,10760,10760,119
|
|
20230628,120200,3204228490,10710,10750,10770,10700,939
|
|
20230628,120100,3194169500,10730,10730,10730,10730,0
|
|
20230628,120000,3194169500,10730,10730,10730,10720,161
|
|
20230628,115900,3192443090,10720,10780,10780,10720,592
|
|
20230628,115800,3186089070,10780,10800,10800,10780,171
|
|
20230628,115700,3184242770,10800,10790,10800,10750,810
|
|
20230628,115600,3175496840,10800,10740,10800,10740,4658
|
|
20230628,115500,3125244610,10730,10740,10740,10730,40
|
|
20230628,115400,3124815230,10770,10720,10770,10720,2320
|
|
20230628,115300,3099886260,10720,10700,10720,10700,728
|
|
20230628,115200,3092089060,10690,10690,10690,10690,350
|
|
20230628,115100,3088347560,10690,10690,10690,10690,0
|
|
20230628,115000,3088347560,10690,10690,10690,10680,243
|
|
20230628,114900,3085750910,10690,10740,10740,10670,498
|
|
20230628,114800,3080419290,10740,10630,10740,10630,11105
|
|
20230628,114700,2962000550,10620,10610,10620,10610,171
|
|
20230628,114600,2960184540,10610,10620,10620,10590,1038
|
|
20230628,114500,2949179480,10620,10610,10620,10610,74
|
|
20230628,114400,2948393620,10620,10620,10620,10620,75
|
|
20230628,114300,2947597120,10630,10630,10640,10630,155
|
|
20230628,114200,2945949140,10630,10630,10630,10630,73
|
|
20230628,114100,2945173150,10620,10620,10620,10600,401
|
|
20230628,114000,2940921620,10630,10630,10630,10600,601
|
|
20230628,113900,2934545930,10620,10620,10630,10620,100
|
|
20230628,113800,2933483440,10630,10630,10630,10630,47
|
|
20230628,113700,2932983830,10610,10630,10630,10610,79
|
|
20230628,113600,2932145230,10640,10630,10640,10630,173
|
|
20230628,113500,2930305270,10630,10630,10630,10620,101
|
|
20230628,113400,2929231750,10620,10620,10620,10620,0
|
|
20230628,113300,2929231750,10620,10620,10620,10620,368
|
|
20230628,113200,2925323590,10620,10620,10620,10620,84
|
|
20230628,113100,2924431510,10620,10610,10620,10610,50
|
|
20230628,113000,2923900530,10610,10610,10610,10600,128
|
|
20230628,112900,2922542460,10600,10600,10610,10600,117
|
|
20230628,112800,2921301960,10600,10580,10600,10580,302
|
|
20230628,112700,2918102440,10590,10590,10590,10590,73
|
|
20230628,112600,2917329370,10590,10600,10600,10590,18
|
|
20230628,112500,2917138620,10600,10600,10600,10600,86
|
|
20230628,112400,2916227020,10600,10600,10600,10580,56
|
|
20230628,112300,2915633490,10610,10590,10610,10590,163
|
|
20230628,112200,2913906330,10590,10580,10590,10580,16
|
|
20230628,112100,2913736920,10580,10570,10580,10570,15
|
|
20230628,112000,2913578230,10590,10590,10600,10540,322
|
|
20230628,111900,2910178530,10590,10610,10610,10590,71
|
|
20230628,111800,2909425310,10620,10600,10620,10600,95
|
|
20230628,111700,2908416880,10610,10590,10610,10590,63
|
|
20230628,111600,2907748480,10590,10590,10590,10590,6
|
|
20230628,111500,2907684940,10580,10580,10580,10580,237
|
|
20230628,111400,2905177480,10570,10570,10580,10570,135
|
|
20230628,111300,2903749220,10570,10580,10580,10570,119
|
|
20230628,111200,2902490260,10570,10570,10580,10570,38
|
|
20230628,111100,2902088240,10570,10560,10570,10560,112
|
|
20230628,111000,2900904960,10550,10580,10620,10550,667
|
|
20230628,110900,2893857860,10550,10580,10590,10550,708
|
|
20230628,110800,2886383240,10580,10570,10600,10570,57
|
|
20230628,110700,2885779380,10570,10550,10580,10550,331
|
|
20230628,110600,2882282770,10550,10560,10560,10550,183
|
|
20230628,110500,2880351860,10550,10580,10580,10550,129
|
|
20230628,110400,2878989630,10580,10590,10590,10580,155
|
|
20230628,110300,2877349360,10570,10600,10600,10570,122
|
|
20230628,110200,2876057730,10600,10600,10600,10600,257
|
|
20230628,110100,2873333530,10600,10600,10600,10590,117
|
|
20230628,110000,2872093370,10600,10600,10600,10590,115
|
|
20230628,105900,2870874520,10600,10600,10600,10600,74
|
|
20230628,105800,2870090120,10600,10600,10600,10600,61
|
|
20230628,105700,2869443520,10600,10590,10610,10590,239
|
|
20230628,105600,2866910090,10580,10580,10580,10580,694
|
|
20230628,105500,2859567570,10580,10580,10580,10580,512
|
|
20230628,105400,2854150610,10580,10580,10580,10580,300
|
|
20230628,105300,2850976610,10570,10580,10580,10570,107
|
|
20230628,105200,2849845130,10580,10580,10580,10580,18
|
|
20230628,105100,2849654690,10580,10570,10580,10570,321
|
|
20230628,105000,2846261520,10570,10550,10570,10540,2773
|
|
20230628,104900,2817003640,10540,10530,10540,10520,289
|
|
20230628,104800,2813960170,10540,10540,10540,10540,703
|
|
20230628,104700,2806550550,10540,10540,10540,10540,0
|
|
20230628,104600,2806550550,10540,10520,10540,10520,559
|
|
20230628,104500,2800658750,10520,10440,10520,10440,1424
|
|
20230628,104400,2785703220,10440,10530,10530,10440,4834
|
|
20230628,104300,2735066820,10540,10550,10550,10540,662
|
|
20230628,104200,2728087850,10550,10580,10580,10550,1208
|
|
20230628,104100,2715321960,10600,10600,10600,10600,27
|
|
20230628,104000,2715035760,10590,10600,10600,10590,952
|
|
20230628,103900,2704952180,10600,10600,10600,10590,131
|
|
20230628,103800,2703564080,10610,10620,10620,10600,625
|
|
20230628,103700,2696932600,10610,10620,10620,10610,109
|
|
20230628,103600,2695775990,10620,10610,10620,10610,78
|
|
20230628,103500,2694947680,10610,10610,10610,10610,2
|
|
20230628,103400,2694926460,10610,10620,10620,10610,286
|
|
20230628,103300,2691889310,10610,10610,10610,10610,3
|
|
20230628,103200,2691857480,10610,10610,10610,10610,165
|
|
20230628,103100,2690106830,10610,10590,10610,10590,11
|
|
20230628,103000,2689990320,10570,10580,10590,10570,334
|
|
20230628,102900,2686456640,10570,10580,10580,10570,152
|
|
20230628,102800,2684849280,10570,10570,10570,10570,40
|
|
20230628,102700,2684426480,10570,10570,10580,10570,393
|
|
20230628,102600,2680272370,10570,10570,10570,10570,110
|
|
20230628,102500,2679109670,10560,10560,10560,10550,527
|
|
20230628,102400,2673544590,10560,10560,10560,10520,2860
|
|
20230628,102300,2643388170,10560,10600,10600,10560,1936
|
|
20230628,102200,2622914040,10610,10620,10620,10610,479
|
|
20230628,102100,2617827810,10620,10620,10620,10590,178
|
|
20230628,102000,2615937690,10620,10620,10620,10590,49
|
|
20230628,101900,2615418720,10590,10590,10590,10590,545
|
|
20230628,101800,2609647170,10590,10620,10620,10590,1361
|
|
20230628,101700,2595215760,10630,10600,10630,10600,242
|
|
20230628,101600,2592647710,10620,10620,10630,10600,276
|
|
20230628,101500,2589720110,10620,10640,10640,10620,201
|
|
20230628,101400,2587583160,10640,10630,10640,10610,254
|
|
20230628,101300,2584885320,10620,10600,10620,10600,238
|
|
20230628,101200,2582359580,10620,10610,10620,10600,362
|
|
20230628,101100,2578520220,10600,10590,10600,10590,75
|
|
20230628,101000,2577725270,10630,10620,10630,10600,1405
|
|
20230628,100900,2562821990,10620,10620,10620,10620,305
|
|
20230628,100800,2559582890,10580,10590,10610,10580,2206
|
|
20230628,100700,2536239400,10590,10640,10640,10590,725
|
|
20230628,100600,2528561580,10600,10650,10650,10600,894
|
|
20230628,100500,2519059650,10650,10580,10650,10580,1898
|
|
20230628,100400,2498933540,10580,10630,10660,10580,4566
|
|
20230628,100300,2450547520,10610,10620,10650,10580,3135
|
|
20230628,100200,2417264390,10620,10720,10720,10620,4003
|
|
20230628,100100,2374523420,10720,10680,10720,10680,674
|
|
20230628,100000,2367310630,10740,10660,10740,10660,1902
|
|
20230628,095900,2346972750,10670,10800,10800,10650,4945
|
|
20230628,095800,2293887800,10810,10830,10830,10810,647
|
|
20230628,095700,2286892910,10840,10850,10850,10830,622
|
|
20230628,095600,2280154960,10840,10830,10850,10810,421
|
|
20230628,095500,2275594360,10840,10870,10880,10840,4600
|
|
20230628,095400,2225581070,10870,10860,10880,10860,2488
|
|
20230628,095300,2198527670,10870,10860,10880,10860,1707
|
|
20230628,095200,2179978610,10860,10890,10900,10860,3510
|
|
20230628,095100,2141769340,10880,10810,10880,10800,3286
|
|
20230628,095000,2106165750,10790,10830,10840,10780,3301
|
|
20230628,094900,2070479230,10830,10900,10900,10830,4987
|
|
20230628,094800,2016241860,10880,10870,10890,10830,6050
|
|
20230628,094700,1950592480,10870,10840,10880,10840,4342
|
|
20230628,094600,1903447130,10840,10750,10850,10750,9964
|
|
20230628,094500,1795682160,10740,10760,10770,10740,3718
|
|
20230628,094400,1755728070,10750,10790,10790,10730,3039
|
|
20230628,094300,1723033670,10790,10790,10810,10720,8528
|
|
20230628,094200,1630989490,10790,10710,10800,10700,9634
|
|
20230628,094100,1527356520,10710,10690,10710,10650,1115
|
|
20230628,094000,1515434770,10690,10710,10710,10690,1309
|
|
20230628,093900,1501423630,10710,10700,10710,10680,943
|
|
20230628,093800,1491330080,10700,10680,10710,10680,1430
|
|
20230628,093700,1476027050,10680,10640,10680,10640,2559
|
|
20230628,093600,1448736070,10640,10630,10650,10630,253
|
|
20230628,093500,1446044320,10640,10620,10640,10600,1720
|
|
20230628,093400,1427763960,10630,10640,10640,10630,530
|
|
20230628,093300,1422129310,10640,10620,10640,10620,1169
|
|
20230628,093200,1409692860,10620,10620,10640,10620,168
|
|
20230628,093100,1407908090,10640,10610,10670,10610,2432
|
|
20230628,093000,1382090510,10610,10590,10660,10590,2687
|
|
20230628,092900,1353559560,10590,10680,10680,10590,2678
|
|
20230628,092800,1325092580,10710,10710,10730,10700,2546
|
|
20230628,092700,1297813840,10710,10590,10710,10590,13634
|
|
20230628,092600,1152653580,10590,10530,10590,10530,1926
|
|
20230628,092500,1132336350,10520,10460,10520,10450,3302
|
|
20230628,092400,1097693470,10460,10490,10490,10460,1385
|
|
20230628,092300,1083176630,10490,10510,10510,10490,386
|
|
20230628,092200,1079122010,10510,10480,10520,10480,587
|
|
20230628,092100,1072963330,10480,10500,10500,10480,457
|
|
20230628,092000,1068172040,10530,10530,10530,10520,1147
|
|
20230628,091900,1056094610,10530,10530,10530,10530,119
|
|
20230628,091800,1054841540,10520,10520,10540,10500,3768
|
|
20230628,091700,1015218050,10530,10520,10550,10520,886
|
|
20230628,091600,1005896160,10510,10600,10600,10510,1249
|
|
20230628,091500,992718890,10590,10620,10620,10590,1504
|
|
20230628,091400,976768810,10610,10600,10630,10570,5454
|
|
20230628,091300,918932060,10590,10450,10600,10450,18670
|
|
20230628,091200,722889730,10440,10400,10440,10400,1119
|
|
20230628,091100,711222950,10400,10380,10400,10380,1291
|
|
20230628,091000,697818850,10380,10410,10440,10380,3391
|
|
20230628,090900,662511220,10410,10570,10600,10410,3192
|
|
20230628,090800,628936820,10570,10590,10650,10570,20174
|
|
20230628,090700,415109070,10590,10560,10800,10560,14490
|
|
20230628,090600,260132880,10570,10370,10570,10370,5910
|
|
20230628,090500,198350230,10360,10230,10360,10220,3111
|
|
20230628,090400,166391530,10230,10230,10240,10230,1454
|
|
20230628,090300,151515700,10230,10240,10240,10230,829
|
|
20230628,090200,143031790,10240,10330,10330,10220,358
|
|
20230628,090100,139345710,10330,10190,10330,10190,11021
|
|
20230628,090000,25673910,10190,10300,10300,10100,2294
|