667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,200300,3189198520,7640,7640,7640,7640,0
|
|
20230822,200200,3189198520,7640,7640,7640,7640,0
|
|
20230822,200100,3189198520,7640,7640,7640,7640,0
|
|
20230822,200000,3189198520,7640,7640,7640,7640,0
|
|
20230822,195900,3189198520,7640,7640,7640,7640,0
|
|
20230822,195800,3189198520,7640,7640,7640,7640,0
|
|
20230822,195700,3189198520,7640,7640,7640,7640,0
|
|
20230822,195600,3189198520,7640,7640,7640,7640,0
|
|
20230822,195500,3189198520,7640,7640,7640,7640,0
|
|
20230822,195400,3189198520,7640,7640,7640,7640,0
|
|
20230822,195300,3189198520,7640,7640,7640,7640,0
|
|
20230822,195200,3189198520,7640,7640,7640,7640,0
|
|
20230822,195100,3189198520,7640,7640,7640,7640,0
|
|
20230822,195000,3189198520,7640,7640,7640,7640,0
|
|
20230822,194900,3189198520,7640,7640,7640,7640,0
|
|
20230822,194800,3189198520,7640,7640,7640,7640,0
|
|
20230822,194700,3189198520,7640,7640,7640,7640,0
|
|
20230822,194600,3189198520,7640,7640,7640,7640,0
|
|
20230822,194500,3189198520,7640,7640,7640,7640,0
|
|
20230822,194400,3189198520,7640,7640,7640,7640,0
|
|
20230822,194300,3189198520,7640,7640,7640,7640,0
|
|
20230822,194200,3189198520,7640,7640,7640,7640,0
|
|
20230822,194100,3189198520,7640,7640,7640,7640,0
|
|
20230822,194000,3189198520,7640,7640,7640,7640,0
|
|
20230822,193900,3189198520,7640,7640,7640,7640,0
|
|
20230822,193800,3189198520,7640,7640,7640,7640,0
|
|
20230822,193700,3189198520,7640,7640,7640,7640,0
|
|
20230822,193600,3189198520,7640,7640,7640,7640,0
|
|
20230822,193500,3189198520,7640,7640,7640,7640,0
|
|
20230822,193400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,193300,3189198520,7640,7640,7640,7640,0
|
|
20230822,193200,3189198520,7640,7640,7640,7640,0
|
|
20230822,193100,3189198520,7640,7640,7640,7640,0
|
|
20230822,193000,3189198520,7640,7640,7640,7640,0
|
|
20230822,192900,3189198520,7640,7640,7640,7640,0
|
|
20230822,192800,3189198520,7640,7640,7640,7640,0
|
|
20230822,192700,3189198520,7640,7640,7640,7640,0
|
|
20230822,192600,3189198520,7640,7640,7640,7640,0
|
|
20230822,192500,3189198520,7640,7640,7640,7640,0
|
|
20230822,192400,3189198520,7640,7640,7640,7640,0
|
|
20230822,192300,3189198520,7640,7640,7640,7640,0
|
|
20230822,192200,3189198520,7640,7640,7640,7640,0
|
|
20230822,192100,3189198520,7640,7640,7640,7640,0
|
|
20230822,192000,3189198520,7640,7640,7640,7640,0
|
|
20230822,191900,3189198520,7640,7640,7640,7640,0
|
|
20230822,191800,3189198520,7640,7640,7640,7640,0
|
|
20230822,191700,3189198520,7640,7640,7640,7640,0
|
|
20230822,191600,3189198520,7640,7640,7640,7640,0
|
|
20230822,191500,3189198520,7640,7640,7640,7640,0
|
|
20230822,191400,3189198520,7640,7640,7640,7640,0
|
|
20230822,191300,3189198520,7640,7640,7640,7640,0
|
|
20230822,191200,3189198520,7640,7640,7640,7640,0
|
|
20230822,191100,3189198520,7640,7640,7640,7640,0
|
|
20230822,191000,3189198520,7640,7640,7640,7640,0
|
|
20230822,190900,3189198520,7640,7640,7640,7640,0
|
|
20230822,190800,3189198520,7640,7640,7640,7640,0
|
|
20230822,190700,3189198520,7640,7640,7640,7640,0
|
|
20230822,190600,3189198520,7640,7640,7640,7640,0
|
|
20230822,190500,3189198520,7640,7640,7640,7640,0
|
|
20230822,190400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,190300,3189198520,7640,7640,7640,7640,0
|
|
20230822,190200,3189198520,7640,7640,7640,7640,0
|
|
20230822,190100,3189198520,7640,7640,7640,7640,0
|
|
20230822,190000,3189198520,7640,7640,7640,7640,0
|
|
20230822,185900,3189198520,7640,7640,7640,7640,0
|
|
20230822,185800,3189198520,7640,7640,7640,7640,0
|
|
20230822,185700,3189198520,7640,7640,7640,7640,0
|
|
20230822,185600,3189198520,7640,7640,7640,7640,0
|
|
20230822,185500,3189198520,7640,7640,7640,7640,0
|
|
20230822,185400,3189198520,7640,7640,7640,7640,0
|
|
20230822,185300,3189198520,7640,7640,7640,7640,0
|
|
20230822,185200,3189198520,7640,7640,7640,7640,0
|
|
20230822,185100,3189198520,7640,7640,7640,7640,0
|
|
20230822,185000,3189198520,7640,7640,7640,7640,0
|
|
20230822,184900,3189198520,7640,7640,7640,7640,0
|
|
20230822,184800,3189198520,7640,7640,7640,7640,0
|
|
20230822,184700,3189198520,7640,7640,7640,7640,0
|
|
20230822,184600,3189198520,7640,7640,7640,7640,0
|
|
20230822,184500,3189198520,7640,7640,7640,7640,0
|
|
20230822,184400,3189198520,7640,7640,7640,7640,0
|
|
20230822,184300,3189198520,7640,7640,7640,7640,0
|
|
20230822,184200,3189198520,7640,7640,7640,7640,0
|
|
20230822,184100,3189198520,7640,7640,7640,7640,0
|
|
20230822,184000,3189198520,7640,7640,7640,7640,0
|
|
20230822,183900,3189198520,7640,7640,7640,7640,0
|
|
20230822,183800,3189198520,7640,7640,7640,7640,0
|
|
20230822,183700,3189198520,7640,7640,7640,7640,0
|
|
20230822,183600,3189198520,7640,7640,7640,7640,0
|
|
20230822,183500,3189198520,7640,7640,7640,7640,0
|
|
20230822,183400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,183300,3189198520,7640,7640,7640,7640,0
|
|
20230822,183200,3189198520,7640,7640,7640,7640,0
|
|
20230822,183100,3189198520,7640,7640,7640,7640,0
|
|
20230822,183000,3189198520,7640,7640,7640,7640,0
|
|
20230822,182900,3189198520,7640,7640,7640,7640,0
|
|
20230822,182800,3189198520,7640,7640,7640,7640,0
|
|
20230822,182700,3189198520,7640,7640,7640,7640,0
|
|
20230822,182600,3189198520,7640,7640,7640,7640,0
|
|
20230822,182500,3189198520,7640,7640,7640,7640,0
|
|
20230822,182400,3189198520,7640,7640,7640,7640,0
|
|
20230822,182300,3189198520,7640,7640,7640,7640,0
|
|
20230822,182200,3189198520,7640,7640,7640,7640,0
|
|
20230822,182100,3189198520,7640,7640,7640,7640,0
|
|
20230822,182000,3189198520,7640,7640,7640,7640,0
|
|
20230822,181900,3189198520,7640,7640,7640,7640,0
|
|
20230822,181800,3189198520,7640,7640,7640,7640,0
|
|
20230822,181700,3189198520,7640,7640,7640,7640,0
|
|
20230822,181600,3189198520,7640,7640,7640,7640,0
|
|
20230822,181500,3189198520,7640,7640,7640,7640,0
|
|
20230822,181400,3189198520,7640,7640,7640,7640,0
|
|
20230822,181300,3189198520,7640,7640,7640,7640,0
|
|
20230822,181200,3189198520,7640,7640,7640,7640,0
|
|
20230822,181100,3189198520,7640,7640,7640,7640,0
|
|
20230822,181000,3189198520,7640,7640,7640,7640,0
|
|
20230822,180900,3189198520,7640,7640,7640,7640,0
|
|
20230822,180800,3189198520,7640,7640,7640,7640,0
|
|
20230822,180700,3189198520,7640,7640,7640,7640,0
|
|
20230822,180600,3189198520,7640,7640,7640,7640,0
|
|
20230822,180500,3189198520,7640,7640,7640,7640,0
|
|
20230822,180400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,180300,3189198520,7640,7640,7640,7640,0
|
|
20230822,180200,3189198520,7640,7640,7640,7640,0
|
|
20230822,180100,3189198520,7640,7640,7640,7640,0
|
|
20230822,180000,3189198520,7640,7640,7640,7640,0
|
|
20230822,175900,3189198520,7640,7640,7640,7640,0
|
|
20230822,175800,3189198520,7640,7640,7640,7640,0
|
|
20230822,175700,3189198520,7640,7640,7640,7640,0
|
|
20230822,175600,3189198520,7640,7640,7640,7640,0
|
|
20230822,175500,3189198520,7640,7640,7640,7640,0
|
|
20230822,175400,3189198520,7640,7640,7640,7640,0
|
|
20230822,175300,3189198520,7640,7640,7640,7640,0
|
|
20230822,175200,3189198520,7640,7640,7640,7640,0
|
|
20230822,175100,3189198520,7640,7640,7640,7640,0
|
|
20230822,175000,3189198520,7640,7640,7640,7640,0
|
|
20230822,174900,3189198520,7640,7640,7640,7640,0
|
|
20230822,174800,3189198520,7640,7640,7640,7640,0
|
|
20230822,174700,3189198520,7640,7640,7640,7640,0
|
|
20230822,174600,3189198520,7640,7640,7640,7640,0
|
|
20230822,174500,3189198520,7640,7640,7640,7640,0
|
|
20230822,174400,3189198520,7640,7640,7640,7640,0
|
|
20230822,174300,3189198520,7640,7640,7640,7640,0
|
|
20230822,174200,3189198520,7640,7640,7640,7640,0
|
|
20230822,174100,3189198520,7640,7640,7640,7640,0
|
|
20230822,174000,3189198520,7640,7640,7640,7640,0
|
|
20230822,173900,3189198520,7640,7640,7640,7640,0
|
|
20230822,173800,3189198520,7640,7640,7640,7640,0
|
|
20230822,173700,3189198520,7640,7640,7640,7640,0
|
|
20230822,173600,3189198520,7640,7640,7640,7640,0
|
|
20230822,173500,3189198520,7640,7640,7640,7640,0
|
|
20230822,173400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,173300,3189198520,7640,7640,7640,7640,0
|
|
20230822,173200,3189198520,7640,7640,7640,7640,0
|
|
20230822,173100,3189198520,7640,7640,7640,7640,0
|
|
20230822,173000,3189198520,7640,7640,7640,7640,0
|
|
20230822,172900,3189198520,7640,7640,7640,7640,0
|
|
20230822,172800,3189198520,7640,7640,7640,7640,0
|
|
20230822,172700,3189198520,7640,7640,7640,7640,0
|
|
20230822,172600,3189198520,7640,7640,7640,7640,0
|
|
20230822,172500,3189198520,7640,7640,7640,7640,0
|
|
20230822,172400,3189198520,7640,7640,7640,7640,0
|
|
20230822,172300,3189198520,7640,7640,7640,7640,0
|
|
20230822,172200,3189198520,7640,7640,7640,7640,0
|
|
20230822,172100,3189198520,7640,7640,7640,7640,0
|
|
20230822,172000,3189198520,7640,7640,7640,7640,0
|
|
20230822,171900,3189198520,7640,7640,7640,7640,0
|
|
20230822,171800,3189198520,7640,7640,7640,7640,0
|
|
20230822,171700,3189198520,7640,7640,7640,7640,0
|
|
20230822,171600,3189198520,7640,7640,7640,7640,0
|
|
20230822,171500,3189198520,7640,7640,7640,7640,0
|
|
20230822,171400,3189198520,7640,7640,7640,7640,0
|
|
20230822,171300,3189198520,7640,7640,7640,7640,0
|
|
20230822,171200,3189198520,7640,7640,7640,7640,0
|
|
20230822,171100,3189198520,7640,7640,7640,7640,0
|
|
20230822,171000,3189198520,7640,7640,7640,7640,0
|
|
20230822,170900,3189198520,7640,7640,7640,7640,0
|
|
20230822,170800,3189198520,7640,7640,7640,7640,0
|
|
20230822,170700,3189198520,7640,7640,7640,7640,0
|
|
20230822,170600,3189198520,7640,7640,7640,7640,0
|
|
20230822,170500,3189198520,7640,7640,7640,7640,0
|
|
20230822,170400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,170300,3189198520,7640,7640,7640,7640,0
|
|
20230822,170200,3189198520,7640,7640,7640,7640,0
|
|
20230822,170100,3189198520,7640,7640,7640,7640,0
|
|
20230822,170000,3189198520,7640,7640,7640,7640,0
|
|
20230822,165900,3189198520,7640,7640,7640,7640,0
|
|
20230822,165800,3189198520,7640,7640,7640,7640,0
|
|
20230822,165700,3189198520,7640,7640,7640,7640,0
|
|
20230822,165600,3189198520,7640,7640,7640,7640,0
|
|
20230822,165500,3189198520,7640,7640,7640,7640,0
|
|
20230822,165400,3189198520,7640,7640,7640,7640,0
|
|
20230822,165300,3189198520,7640,7640,7640,7640,0
|
|
20230822,165200,3189198520,7640,7640,7640,7640,0
|
|
20230822,165100,3189198520,7640,7640,7640,7640,0
|
|
20230822,165000,3189198520,7640,7640,7640,7640,0
|
|
20230822,164900,3189198520,7640,7640,7640,7640,0
|
|
20230822,164800,3189198520,7640,7640,7640,7640,0
|
|
20230822,164700,3189198520,7640,7640,7640,7640,0
|
|
20230822,164600,3189198520,7640,7640,7640,7640,0
|
|
20230822,164500,3189198520,7640,7640,7640,7640,0
|
|
20230822,164400,3189198520,7640,7640,7640,7640,0
|
|
20230822,164300,3189198520,7640,7640,7640,7640,0
|
|
20230822,164200,3189198520,7640,7640,7640,7640,0
|
|
20230822,164100,3189198520,7640,7640,7640,7640,0
|
|
20230822,164000,3189198520,7640,7640,7640,7640,0
|
|
20230822,163900,3189198520,7640,7640,7640,7640,0
|
|
20230822,163800,3189198520,7640,7640,7640,7640,0
|
|
20230822,163700,3189198520,7640,7640,7640,7640,0
|
|
20230822,163600,3189198520,7640,7640,7640,7640,0
|
|
20230822,163500,3189198520,7640,7640,7640,7640,0
|
|
20230822,163400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,163300,3189198520,7640,7640,7640,7640,0
|
|
20230822,163200,3189198520,7640,7640,7640,7640,0
|
|
20230822,163100,3189198520,7640,7640,7640,7640,0
|
|
20230822,163000,3189198520,7640,7640,7640,7640,0
|
|
20230822,162900,3189198520,7640,7640,7640,7640,0
|
|
20230822,162800,3189198520,7640,7640,7640,7640,0
|
|
20230822,162700,3189198520,7640,7640,7640,7640,0
|
|
20230822,162600,3189198520,7640,7640,7640,7640,0
|
|
20230822,162500,3189198520,7640,7640,7640,7640,0
|
|
20230822,162400,3189198520,7640,7640,7640,7640,0
|
|
20230822,162300,3189198520,7640,7640,7640,7640,0
|
|
20230822,162200,3189198520,7640,7640,7640,7640,0
|
|
20230822,162100,3189198520,7640,7640,7640,7640,0
|
|
20230822,162000,3189198520,7640,7640,7640,7640,0
|
|
20230822,161900,3189198520,7640,7640,7640,7640,0
|
|
20230822,161800,3189198520,7640,7640,7640,7640,0
|
|
20230822,161700,3189198520,7640,7640,7640,7640,0
|
|
20230822,161600,3189198520,7640,7640,7640,7640,0
|
|
20230822,161500,3189198520,7640,7640,7640,7640,0
|
|
20230822,161400,3189198520,7640,7640,7640,7640,0
|
|
20230822,161300,3189198520,7640,7640,7640,7640,0
|
|
20230822,161200,3189198520,7640,7640,7640,7640,0
|
|
20230822,161100,3189198520,7640,7640,7640,7640,0
|
|
20230822,161000,3189198520,7640,7640,7640,7640,0
|
|
20230822,160900,3189198520,7640,7640,7640,7640,0
|
|
20230822,160800,3189198520,7640,7640,7640,7640,0
|
|
20230822,160700,3189198520,7640,7640,7640,7640,0
|
|
20230822,160600,3189198520,7640,7640,7640,7640,0
|
|
20230822,160500,3189198520,7640,7640,7640,7640,0
|
|
20230822,160400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,160300,3189198520,7640,7640,7640,7640,0
|
|
20230822,160200,3189198520,7640,7640,7640,7640,0
|
|
20230822,160100,3189198520,7640,7640,7640,7640,0
|
|
20230822,160000,3189198520,7640,7640,7640,7640,0
|
|
20230822,155900,3189198520,7640,7640,7640,7640,0
|
|
20230822,155800,3189198520,7640,7640,7640,7640,0
|
|
20230822,155700,3189198520,7640,7640,7640,7640,0
|
|
20230822,155600,3189198520,7640,7640,7640,7640,0
|
|
20230822,155500,3189198520,7640,7640,7640,7640,0
|
|
20230822,155400,3189198520,7640,7640,7640,7640,0
|
|
20230822,155300,3189198520,7640,7640,7640,7640,0
|
|
20230822,155200,3189198520,7640,7640,7640,7640,0
|
|
20230822,155100,3189198520,7640,7640,7640,7640,0
|
|
20230822,155000,3189198520,7640,7640,7640,7640,0
|
|
20230822,154900,3189198520,7640,7640,7640,7640,0
|
|
20230822,154800,3189198520,7640,7640,7640,7640,0
|
|
20230822,154700,3189198520,7640,7640,7640,7640,0
|
|
20230822,154600,3189198520,7640,7640,7640,7640,0
|
|
20230822,154500,3189198520,7640,7640,7640,7640,0
|
|
20230822,154400,3189198520,7640,7640,7640,7640,0
|
|
20230822,154300,3189198520,7640,7640,7640,7640,0
|
|
20230822,154200,3189198520,7640,7640,7640,7640,0
|
|
20230822,154100,3189198520,7640,7640,7640,7640,0
|
|
20230822,154000,3189198520,7640,7640,7640,7640,0
|
|
20230822,153900,3189198520,7640,7640,7640,7640,0
|
|
20230822,153800,3189198520,7640,7640,7640,7640,0
|
|
20230822,153700,3189198520,7640,7640,7640,7640,0
|
|
20230822,153600,3189198520,7640,7640,7640,7640,0
|
|
20230822,153500,3189198520,7640,7640,7640,7640,0
|
|
20230822,153400,3189198520,7640,7640,7640,7640,5178
|
|
20230822,153300,3189198520,7640,7640,7640,7640,0
|
|
20230822,153200,3189198520,7640,7640,7640,7640,0
|
|
20230822,153100,3189198520,7640,7640,7640,7640,0
|
|
20230822,153000,3189198520,7640,7640,7640,7640,5178
|
|
20230822,152900,3149638600,7660,7660,7660,7660,0
|
|
20230822,152800,3149638600,7660,7660,7660,7660,0
|
|
20230822,152700,3149638600,7660,7660,7660,7660,0
|
|
20230822,152600,3149638600,7660,7660,7660,7660,0
|
|
20230822,152500,3149638600,7660,7660,7660,7660,0
|
|
20230822,152400,3149638600,7660,7660,7660,7660,0
|
|
20230822,152300,3149638600,7660,7660,7660,7660,0
|
|
20230822,152200,3149638600,7660,7660,7660,7660,0
|
|
20230822,152100,3149638600,7660,7660,7660,7660,0
|
|
20230822,152000,3149638600,7660,7660,7660,7660,0
|
|
20230822,151900,3149638600,7660,7660,7670,7660,943
|
|
20230822,151800,3142411590,7670,7640,7670,7640,93
|
|
20230822,151700,3141699220,7640,7650,7650,7640,2144
|
|
20230822,151600,3125317110,7650,7650,7650,7650,233
|
|
20230822,151500,3123534660,7660,7650,7660,7650,1186
|
|
20230822,151400,3114457630,7640,7650,7650,7640,474
|
|
20230822,151300,3110833530,7640,7650,7650,7640,202
|
|
20230822,151200,3109290230,7650,7650,7650,7640,551
|
|
20230822,151100,3105077520,7650,7640,7650,7640,797
|
|
20230822,151000,3098984220,7640,7640,7640,7640,1323
|
|
20230822,150900,3088876500,7650,7640,7650,7640,951
|
|
20230822,150800,3081610240,7650,7650,7650,7640,977
|
|
20230822,150700,3074145740,7650,7650,7660,7640,508
|
|
20230822,150600,3070260780,7650,7650,7650,7650,2556
|
|
20230822,150500,3050707380,7650,7650,7650,7650,706
|
|
20230822,150400,3045306480,7650,7660,7660,7650,247
|
|
20230822,150300,3043415540,7660,7650,7660,7650,273
|
|
20230822,150200,3041326880,7650,7650,7660,7650,723
|
|
20230822,150100,3035794830,7650,7650,7650,7650,667
|
|
20230822,150000,3030692280,7650,7660,7660,7650,1464
|
|
20230822,145900,3019487920,7660,7660,7660,7660,171
|
|
20230822,145800,3018178060,7650,7660,7660,7650,1282
|
|
20230822,145700,3008368940,7660,7660,7660,7660,138
|
|
20230822,145600,3007311860,7660,7660,7660,7660,427
|
|
20230822,145500,3004041040,7660,7660,7670,7660,551
|
|
20230822,145400,2999820350,7660,7660,7660,7660,1355
|
|
20230822,145300,2989441050,7660,7660,7670,7660,374
|
|
20230822,145200,2986575210,7660,7660,7660,7660,1623
|
|
20230822,145100,2974143030,7670,7670,7670,7670,213
|
|
20230822,145000,2972509320,7670,7670,7670,7670,69
|
|
20230822,144900,2971980090,7670,7670,7680,7670,468
|
|
20230822,144800,2968390330,7670,7670,7670,7670,83
|
|
20230822,144700,2967753720,7670,7670,7670,7670,25
|
|
20230822,144600,2967561970,7670,7680,7680,7670,651
|
|
20230822,144500,2962563000,7670,7670,7680,7670,3846
|
|
20230822,144400,2933034180,7670,7660,7670,7660,302
|
|
20230822,144300,2930717960,7660,7660,7670,7660,585
|
|
20230822,144200,2926236650,7660,7660,7670,7660,276
|
|
20230822,144100,2924122440,7670,7670,7670,7670,719
|
|
20230822,144000,2918607710,7680,7670,7680,7670,45
|
|
20230822,143900,2918262140,7670,7680,7680,7660,1819
|
|
20230822,143800,2904307610,7660,7660,7680,7660,1518
|
|
20230822,143700,2892671800,7670,7670,7670,7660,201
|
|
20230822,143600,2891131010,7670,7660,7670,7660,50
|
|
20230822,143500,2890748000,7660,7650,7670,7650,602
|
|
20230822,143400,2886140470,7650,7650,7650,7650,63
|
|
20230822,143300,2885658520,7660,7650,7670,7650,103
|
|
20230822,143200,2884869970,7650,7650,7650,7650,134
|
|
20230822,143100,2883844870,7650,7650,7660,7650,535
|
|
20230822,143000,2879748120,7650,7660,7670,7650,2080
|
|
20230822,142900,2863816960,7660,7660,7660,7660,133
|
|
20230822,142800,2862798180,7660,7660,7660,7660,12
|
|
20230822,142700,2862706260,7670,7660,7670,7660,177
|
|
20230822,142600,2861350400,7660,7670,7670,7660,29
|
|
20230822,142500,2861128100,7660,7670,7670,7660,461
|
|
20230822,142400,2857596250,7670,7670,7670,7660,164
|
|
20230822,142300,2856339480,7670,7670,7670,7660,107
|
|
20230822,142200,2855519020,7680,7660,7680,7660,417
|
|
20230822,142100,2852320870,7660,7670,7670,7660,159
|
|
20230822,142000,2851102750,7670,7670,7680,7670,166
|
|
20230822,141900,2849829430,7670,7670,7700,7670,1128
|
|
20230822,141800,2841147180,7670,7660,7670,7660,94
|
|
20230822,141700,2840427100,7670,7660,7670,7660,35
|
|
20230822,141600,2840158960,7670,7660,7670,7660,202
|
|
20230822,141500,2838611550,7670,7660,7670,7660,162
|
|
20230822,141400,2837370600,7660,7660,7660,7660,96
|
|
20230822,141300,2836635240,7660,7650,7660,7650,174
|
|
20230822,141200,2835304110,7650,7650,7660,7650,724
|
|
20230822,141100,2829765330,7650,7650,7650,7650,187
|
|
20230822,141000,2828334780,7660,7660,7670,7650,201
|
|
20230822,140900,2826796330,7660,7660,7670,7650,505
|
|
20230822,140800,2822926230,7670,7650,7670,7650,1001
|
|
20230822,140700,2815268560,7670,7660,7670,7660,145
|
|
20230822,140600,2814157830,7660,7650,7660,7650,101
|
|
20230822,140500,2813384190,7660,7660,7670,7660,182
|
|
20230822,140400,2811990060,7660,7650,7660,7650,408
|
|
20230822,140300,2808866060,7660,7650,7660,7650,798
|
|
20230822,140200,2802761260,7650,7660,7660,7650,26
|
|
20230822,140100,2802562320,7660,7670,7670,7650,849
|
|
20230822,140000,2796065200,7670,7660,7670,7660,268
|
|
20230822,135900,2794011420,7670,7670,7670,7650,10527
|
|
20230822,135800,2713398050,7670,7680,7680,7670,545
|
|
20230822,135700,2709216350,7680,7680,7680,7680,64
|
|
20230822,135600,2708724830,7680,7670,7680,7670,64
|
|
20230822,135500,2708233940,7670,7660,7670,7660,524
|
|
20230822,135400,2704217100,7660,7660,7660,7660,489
|
|
20230822,135300,2700471360,7660,7660,7670,7660,96
|
|
20230822,135200,2699735900,7660,7660,7660,7660,124
|
|
20230822,135100,2698786060,7660,7660,7670,7660,223
|
|
20230822,135000,2697076880,7660,7670,7670,7660,121
|
|
20230822,134900,2696150010,7670,7690,7690,7660,369
|
|
20230822,134800,2693321120,7690,7660,7690,7660,333
|
|
20230822,134700,2690767990,7670,7660,7670,7660,94
|
|
20230822,134600,2690047920,7660,7660,7660,7660,618
|
|
20230822,134500,2685314040,7670,7660,7680,7660,367
|
|
20230822,134400,2682499800,7660,7660,7670,7660,2162
|
|
20230822,134300,2665938750,7670,7670,7680,7660,2195
|
|
20230822,134200,2649118520,7670,7680,7680,7670,1210
|
|
20230822,134100,2639837760,7680,7670,7680,7670,190
|
|
20230822,134000,2638380400,7670,7670,7670,7670,192
|
|
20230822,133900,2636907760,7680,7670,7680,7670,304
|
|
20230822,133800,2634573270,7670,7670,7670,7670,162
|
|
20230822,133700,2633330730,7670,7670,7680,7670,300
|
|
20230822,133600,2631029630,7670,7680,7680,7670,284
|
|
20230822,133500,2628850500,7680,7680,7690,7680,4577
|
|
20230822,133400,2593698140,7680,7690,7690,7680,408
|
|
20230822,133300,2590564600,7690,7680,7690,7680,1880
|
|
20230822,133200,2576121200,7680,7680,7680,7680,175
|
|
20230822,133100,2574777200,7680,7690,7690,7680,3163
|
|
20230822,133000,2550455460,7690,7690,7700,7690,27
|
|
20230822,132900,2550247810,7700,7690,7700,7690,214
|
|
20230822,132800,2548600650,7700,7690,7700,7690,424
|
|
20230822,132700,2545339390,7700,7690,7700,7690,147
|
|
20230822,132600,2544208090,7690,7690,7700,7690,432
|
|
20230822,132500,2540883490,7690,7690,7700,7690,340
|
|
20230822,132400,2538268390,7700,7690,7700,7690,1006
|
|
20230822,132300,2530523220,7700,7690,7700,7690,229
|
|
20230822,132200,2528762120,7690,7690,7700,7690,185
|
|
20230822,132100,2527339220,7690,7690,7700,7690,119
|
|
20230822,132000,2526423800,7690,7690,7700,7690,256
|
|
20230822,131900,2524455070,7690,7690,7700,7690,676
|
|
20230822,131800,2519251470,7690,7690,7690,7690,36
|
|
20230822,131700,2518974630,7690,7690,7690,7690,305
|
|
20230822,131600,2516629180,7690,7690,7700,7690,631
|
|
20230822,131500,2511776730,7690,7690,7690,7690,52
|
|
20230822,131400,2511376850,7690,7690,7700,7690,572
|
|
20230822,131300,2506974010,7690,7690,7690,7690,297
|
|
20230822,131200,2504690080,7690,7690,7700,7690,89
|
|
20230822,131100,2504005470,7690,7690,7690,7690,219
|
|
20230822,131000,2502321360,7690,7690,7690,7690,223
|
|
20230822,130900,2500606490,7690,7690,7700,7690,147
|
|
20230822,130800,2499475460,7690,7700,7700,7690,106
|
|
20230822,130700,2498660220,7690,7690,7690,7680,1109
|
|
20230822,130600,2490138550,7690,7680,7690,7680,640
|
|
20230822,130500,2485217710,7680,7680,7680,7680,151
|
|
20230822,130400,2484058030,7680,7670,7680,7670,133
|
|
20230822,130300,2483036630,7670,7670,7680,7670,29
|
|
20230822,130200,2482813970,7670,7680,7680,7670,285
|
|
20230822,130100,2480626870,7680,7680,7680,7680,1323
|
|
20230822,130000,2470466230,7680,7680,7690,7680,1563
|
|
20230822,125900,2458462370,7680,7690,7690,7680,396
|
|
20230822,125800,2455420890,7680,7690,7690,7680,276
|
|
20230822,125700,2453301040,7680,7680,7680,7680,118
|
|
20230822,125600,2452394800,7690,7680,7690,7680,108
|
|
20230822,125500,2451565200,7680,7680,7690,7680,508
|
|
20230822,125400,2447660560,7680,7680,7690,7680,144
|
|
20230822,125300,2446554590,7680,7680,7690,7680,134
|
|
20230822,125200,2445525370,7680,7700,7700,7680,1265
|
|
20230822,125100,2435797510,7690,7690,7690,7690,150
|
|
20230822,125000,2434644010,7690,7700,7700,7690,242
|
|
20230822,124900,2432782930,7690,7690,7690,7690,23
|
|
20230822,124800,2432606060,7690,7690,7690,7690,108
|
|
20230822,124700,2431775540,7690,7690,7690,7690,183
|
|
20230822,124600,2430368270,7690,7690,7690,7690,74
|
|
20230822,124500,2429799210,7690,7700,7700,7690,263
|
|
20230822,124400,2427776730,7700,7690,7700,7690,186
|
|
20230822,124300,2426346120,7690,7690,7690,7690,61
|
|
20230822,124200,2425877030,7690,7690,7690,7690,142
|
|
20230822,124100,2424785050,7690,7690,7690,7690,465
|
|
20230822,124000,2421209200,7690,7690,7700,7690,269
|
|
20230822,123900,2419140580,7690,7690,7700,7690,145
|
|
20230822,123800,2418025480,7690,7700,7700,7690,256
|
|
20230822,123700,2416055550,7690,7690,7700,7690,84
|
|
20230822,123600,2415408920,7690,7700,7700,7690,147
|
|
20230822,123500,2414278420,7690,7690,7690,7690,157
|
|
20230822,123400,2413071090,7690,7690,7690,7680,138
|
|
20230822,123300,2412010000,7690,7690,7690,7690,201
|
|
20230822,123200,2410464310,7690,7680,7690,7680,179
|
|
20230822,123100,2409089190,7680,7690,7690,7680,67
|
|
20230822,123000,2408574210,7690,7680,7690,7680,94
|
|
20230822,122900,2407852280,7680,7680,7690,7680,232
|
|
20230822,122800,2406070490,7690,7690,7690,7680,147
|
|
20230822,122700,2404941360,7680,7680,7690,7680,112
|
|
20230822,122600,2404081080,7680,7680,7690,7680,126
|
|
20230822,122500,2403113390,7680,7680,7680,7680,275
|
|
20230822,122400,2401001390,7680,7680,7680,7680,157
|
|
20230822,122300,2399795630,7680,7690,7690,7680,497
|
|
20230822,122200,2395974350,7690,7690,7690,7690,190
|
|
20230822,122100,2394513250,7690,7690,7690,7690,155
|
|
20230822,122000,2393321300,7690,7690,7700,7690,213
|
|
20230822,121900,2391683120,7690,7690,7690,7690,137
|
|
20230822,121800,2390629590,7690,7700,7700,7690,159
|
|
20230822,121700,2389406830,7700,7690,7700,7690,120
|
|
20230822,121600,2388483510,7690,7690,7700,7680,616
|
|
20230822,121500,2383750230,7700,7690,7700,7690,169
|
|
20230822,121400,2382450540,7690,7690,7690,7690,39
|
|
20230822,121300,2382150630,7690,7680,7690,7680,499
|
|
20230822,121200,2378317730,7720,7700,7720,7680,319
|
|
20230822,121100,2375861060,7730,7680,7730,7680,3059
|
|
20230822,121000,2352279500,7700,7690,7700,7690,336
|
|
20230822,120900,2349694400,7690,7690,7690,7690,419
|
|
20230822,120800,2346472290,7690,7690,7690,7690,17
|
|
20230822,120700,2346341560,7690,7690,7690,7690,188
|
|
20230822,120600,2344895840,7690,7690,7690,7690,146
|
|
20230822,120500,2343773100,7690,7690,7690,7690,29
|
|
20230822,120400,2343550090,7690,7700,7700,7690,144
|
|
20230822,120300,2342442430,7700,7690,7700,7690,132
|
|
20230822,120200,2341427190,7690,7690,7690,7690,171
|
|
20230822,120100,2340112200,7690,7690,7700,7690,119
|
|
20230822,120000,2339196980,7690,7690,7700,7690,522
|
|
20230822,115900,2335182290,7700,7700,7700,7690,59
|
|
20230822,115800,2334728090,7700,7700,7710,7690,130
|
|
20230822,115700,2333727170,7700,7690,7700,7690,451
|
|
20230822,115600,2330258780,7690,7690,7700,7690,92
|
|
20230822,115500,2329551000,7690,7690,7690,7690,256
|
|
20230822,115400,2327582360,7690,7690,7690,7690,151
|
|
20230822,115300,2326421170,7690,7690,7690,7690,416
|
|
20230822,115200,2323222130,7690,7690,7690,7690,312
|
|
20230822,115100,2320822850,7690,7690,7690,7690,267
|
|
20230822,115000,2318769620,7690,7690,7690,7690,64
|
|
20230822,114900,2318277460,7700,7700,7700,7700,40
|
|
20230822,114800,2317969460,7700,7700,7700,7690,125
|
|
20230822,114700,2317007090,7690,7690,7690,7690,58
|
|
20230822,114600,2316561070,7690,7690,7710,7690,231
|
|
20230822,114500,2314783690,7690,7680,7690,7680,2114
|
|
20230822,114400,2298527930,7680,7690,7690,7680,3228
|
|
20230822,114300,2273704780,7690,7690,7700,7690,429
|
|
20230822,114200,2270405730,7700,7700,7700,7700,86
|
|
20230822,114100,2269743530,7710,7680,7710,7680,68
|
|
20230822,114000,2269220930,7680,7690,7690,7680,678
|
|
20230822,113900,2264013430,7690,7680,7690,7680,101
|
|
20230822,113800,2263236930,7680,7680,7690,7680,247
|
|
20230822,113700,2261339460,7680,7670,7680,7670,181
|
|
20230822,113600,2259950330,7670,7680,7680,7670,65
|
|
20230822,113500,2259451660,7680,7680,7690,7680,203
|
|
20230822,113400,2257892540,7670,7680,7680,7670,40
|
|
20230822,113300,2257585720,7670,7680,7680,7670,1256
|
|
20230822,113200,2247948280,7680,7680,7680,7680,433
|
|
20230822,113100,2244622840,7670,7680,7680,7670,328
|
|
20230822,113000,2242104550,7670,7670,7690,7670,1642
|
|
20230822,112900,2229510190,7670,7690,7700,7670,2821
|
|
20230822,112800,2207837160,7680,7670,7680,7670,641
|
|
20230822,112700,2202914430,7670,7680,7680,7670,2849
|
|
20230822,112600,2181035040,7690,7690,7700,7690,788
|
|
20230822,112500,2174972320,7700,7700,7710,7690,2376
|
|
20230822,112400,2156685670,7700,7710,7710,7700,212
|
|
20230822,112300,2155051760,7710,7700,7710,7700,370
|
|
20230822,112200,2152201740,7700,7710,7710,7700,3481
|
|
20230822,112100,2125397760,7710,7700,7710,7700,61
|
|
20230822,112000,2124928030,7710,7710,7710,7710,235
|
|
20230822,111900,2123116180,7710,7710,7710,7710,703
|
|
20230822,111800,2117696050,7710,7710,7710,7710,83
|
|
20230822,111700,2117056120,7710,7720,7720,7710,105
|
|
20230822,111600,2116246420,7730,7710,7740,7710,533
|
|
20230822,111500,2112128330,7730,7710,7730,7710,115
|
|
20230822,111400,2111239670,7710,7710,7740,7710,1043
|
|
20230822,111300,2103188050,7710,7710,7720,7710,309
|
|
20230822,111200,2100805650,7700,7710,7710,7700,109
|
|
20230822,111100,2099965620,7710,7700,7710,7700,4381
|
|
20230822,111000,2066231440,7700,7710,7720,7700,789
|
|
20230822,110900,2060149090,7720,7710,7720,7710,2366
|
|
20230822,110800,2041906730,7700,7710,7710,7700,152
|
|
20230822,110700,2040735160,7710,7710,7720,7710,626
|
|
20230822,110600,2035908690,7710,7710,7720,7710,692
|
|
20230822,110500,2030572270,7710,7730,7730,7710,876
|
|
20230822,110400,2023805190,7740,7730,7740,7730,320
|
|
20230822,110300,2021329480,7730,7700,7730,7700,65
|
|
20230822,110200,2020828320,7720,7730,7750,7700,15788
|
|
20230822,110100,1898973290,7730,7740,7740,7730,332
|
|
20230822,110000,1896405620,7750,7750,7750,7730,1481
|
|
20230822,105900,1884948150,7740,7740,7750,7740,119
|
|
20230822,105800,1884026980,7750,7740,7750,7740,541
|
|
20230822,105700,1879839520,7740,7750,7750,7740,3647
|
|
20230822,105600,1851583100,7760,7760,7760,7750,236
|
|
20230822,105500,1849753980,7760,7750,7760,7750,1371
|
|
20230822,105400,1839128490,7750,7760,7760,7750,718
|
|
20230822,105300,1833558970,7760,7760,7760,7760,457
|
|
20230822,105200,1830012650,7760,7760,7770,7760,48
|
|
20230822,105100,1829640160,7760,7770,7770,7760,1564
|
|
20230822,105000,1817499400,7760,7760,7770,7750,448
|
|
20230822,104900,1814024410,7760,7750,7760,7750,359
|
|
20230822,104800,1811241390,7760,7760,7770,7760,3768
|
|
20230822,104700,1782001560,7760,7760,7760,7760,186
|
|
20230822,104600,1780558200,7760,7770,7770,7760,38
|
|
20230822,104500,1780263310,7760,7760,7760,7760,401
|
|
20230822,104400,1777151550,7760,7760,7760,7760,282
|
|
20230822,104300,1774963230,7760,7760,7770,7760,355
|
|
20230822,104200,1772206420,7760,7760,7760,7760,96
|
|
20230822,104100,1771461460,7760,7760,7770,7760,874
|
|
20230822,104000,1764679210,7760,7770,7780,7760,1989
|
|
20230822,103900,1749232690,7770,7770,7770,7770,403
|
|
20230822,103800,1746101380,7770,7770,7790,7770,132
|
|
20230822,103700,1745075680,7780,7770,7790,7770,561
|
|
20230822,103600,1740712360,7770,7770,7780,7770,228
|
|
20230822,103500,1738940790,7780,7770,7780,7770,385
|
|
20230822,103400,1735946880,7770,7780,7780,7770,152
|
|
20230822,103300,1734765820,7780,7780,7790,7780,2652
|
|
20230822,103200,1714129040,7780,7770,7790,7770,313
|
|
20230822,103100,1711695340,7770,7770,7790,7770,1054
|
|
20230822,103000,1703505740,7770,7800,7800,7770,536
|
|
20230822,102900,1699334620,7800,7800,7800,7770,641
|
|
20230822,102800,1694339310,7790,7780,7790,7780,549
|
|
20230822,102700,1690063000,7780,7770,7780,7770,743
|
|
20230822,102600,1684282720,7780,7770,7780,7770,196
|
|
20230822,102500,1682757890,7760,7770,7790,7760,415
|
|
20230822,102400,1679533470,7770,7780,7780,7770,225
|
|
20230822,102300,1677783340,7770,7760,7780,7760,137
|
|
20230822,102200,1676719060,7760,7760,7770,7760,407
|
|
20230822,102100,1673560530,7780,7770,7780,7770,167
|
|
20230822,102000,1672262930,7760,7760,7770,7760,534
|
|
20230822,101900,1668117740,7760,7770,7770,7760,2429
|
|
20230822,101800,1649244540,7780,7780,7780,7770,377
|
|
20230822,101700,1646311550,7790,7790,7790,7780,185
|
|
20230822,101600,1644870850,7790,7800,7800,7790,834
|
|
20230822,101500,1638366680,7800,7800,7800,7800,468
|
|
20230822,101400,1634716280,7800,7810,7810,7800,319
|
|
20230822,101300,1632226440,7800,7780,7800,7780,478
|
|
20230822,101200,1628498060,7780,7780,7780,7780,964
|
|
20230822,101100,1620998140,7780,7780,7820,7770,108
|
|
20230822,101000,1620157810,7770,7780,7780,7770,390
|
|
20230822,100900,1617125910,7770,7770,7780,7770,248
|
|
20230822,100800,1615197920,7770,7770,7780,7770,913
|
|
20230822,100700,1608103860,7770,7770,7770,7760,1209
|
|
20230822,100600,1598714050,7770,7760,7770,7760,310
|
|
20230822,100500,1596308320,7760,7770,7770,7760,920
|
|
20230822,100400,1589168720,7760,7770,7770,7760,1053
|
|
20230822,100300,1580995350,7770,7770,7780,7770,3546
|
|
20230822,100200,1553442830,7780,7780,7790,7780,303
|
|
20230822,100100,1551084970,7780,7770,7800,7770,87
|
|
20230822,100000,1550408120,7770,7780,7780,7770,1084
|
|
20230822,095900,1541974730,7780,7780,7780,7770,961
|
|
20230822,095800,1534499540,7770,7780,7780,7770,848
|
|
20230822,095700,1527904560,7770,7820,7820,7770,14454
|
|
20230822,095600,1415125480,7820,7820,7830,7810,476
|
|
20230822,095500,1411407810,7830,7820,7830,7810,985
|
|
20230822,095400,1403713460,7810,7840,7840,7810,10080
|
|
20230822,095300,1324798500,7860,7850,7860,7850,1265
|
|
20230822,095200,1314867840,7850,7850,7860,7850,601
|
|
20230822,095100,1310149900,7850,7840,7860,7840,606
|
|
20230822,095000,1305395490,7850,7850,7860,7840,2341
|
|
20230822,094900,1287033620,7860,7850,7860,7840,505
|
|
20230822,094800,1283068670,7840,7840,7850,7840,1870
|
|
20230822,094700,1268406860,7850,7850,7860,7840,3801
|
|
20230822,094600,1238573060,7860,7840,7900,7840,1366
|
|
20230822,094500,1227814340,7870,7860,7910,7840,5039
|
|
20230822,094400,1188127760,7910,7830,7930,7830,3042
|
|
20230822,094300,1164168280,7860,7840,7860,7830,599
|
|
20230822,094200,1159469910,7850,7850,7850,7830,1506
|
|
20230822,094100,1147671410,7880,7850,7880,7840,3400
|
|
20230822,094000,1120991770,7860,7840,7860,7840,651
|
|
20230822,093900,1115882300,7840,7970,7970,7820,3928
|
|
20230822,093800,1084976310,7880,7820,7980,7820,6037
|
|
20230822,093700,1037030930,7830,7820,7850,7820,2040
|
|
20230822,093600,1021057260,7850,7830,7850,7820,3816
|
|
20230822,093500,991168520,7850,7840,7910,7820,7538
|
|
20230822,093400,931886900,7830,7810,7840,7810,2126
|
|
20230822,093300,915268820,7810,7830,7830,7810,3840
|
|
20230822,093200,885242290,7830,7830,7840,7820,695
|
|
20230822,093100,879800640,7830,7820,7840,7820,577
|
|
20230822,093000,875283400,7820,7830,7830,7820,299
|
|
20230822,092900,872944330,7820,7830,7850,7820,879
|
|
20230822,092800,866060320,7810,7820,7830,7810,1812
|
|
20230822,092700,851892410,7830,7830,7840,7830,1761
|
|
20230822,092600,838103620,7830,7850,7870,7830,2746
|
|
20230822,092500,816512220,7850,7830,7850,7820,837
|
|
20230822,092400,809952510,7830,7840,7850,7810,2979
|
|
20230822,092300,786640130,7840,7820,7850,7820,744
|
|
20230822,092200,780812000,7820,7840,7840,7810,2918
|
|
20230822,092100,757991130,7840,7820,7840,7810,672
|
|
20230822,092000,752729340,7830,7800,7830,7800,571
|
|
20230822,091900,748265220,7790,7800,7820,7790,1711
|
|
20230822,091800,734918180,7800,7810,7810,7800,1054
|
|
20230822,091700,726695880,7810,7840,7850,7800,200
|
|
20230822,091600,725129730,7840,7800,7850,7800,1080
|
|
20230822,091500,716691900,7790,7780,7820,7780,3973
|
|
20230822,091400,685715230,7780,7770,7780,7770,1841
|
|
20230822,091300,671399870,7770,7750,7780,7750,1175
|
|
20230822,091200,662279890,7740,7720,7740,7720,4006
|
|
20230822,091100,631318720,7730,7750,7760,7730,7504
|
|
20230822,091000,573248760,7760,7760,7780,7760,2257
|
|
20230822,090900,555727270,7760,7750,7780,7750,2724
|
|
20230822,090800,534612220,7750,7740,7750,7740,6216
|
|
20230822,090700,486494450,7740,7730,7740,7730,3366
|
|
20230822,090600,460451920,7740,7760,7770,7730,5514
|
|
20230822,090500,417738120,7750,7750,7770,7750,1418
|
|
20230822,090400,406733200,7780,7760,7780,7730,7214
|
|
20230822,090300,350813450,7760,7790,7800,7750,7404
|
|
20230822,090200,293328110,7790,7860,7860,7790,9315
|
|
20230822,090100,220555250,7860,7830,7870,7810,10598
|
|
20230822,090000,137640740,7830,7810,7850,7800,17531
|