664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,200000,1458340670,7650,7650,7650,7650,0
|
|
20230823,195900,1458340670,7650,7650,7650,7650,0
|
|
20230823,195800,1458340670,7650,7650,7650,7650,0
|
|
20230823,195700,1458340670,7650,7650,7650,7650,0
|
|
20230823,195600,1458340670,7650,7650,7650,7650,0
|
|
20230823,195500,1458340670,7650,7650,7650,7650,0
|
|
20230823,195400,1458340670,7650,7650,7650,7650,0
|
|
20230823,195300,1458340670,7650,7650,7650,7650,0
|
|
20230823,195200,1458340670,7650,7650,7650,7650,0
|
|
20230823,195100,1458340670,7650,7650,7650,7650,0
|
|
20230823,195000,1458340670,7650,7650,7650,7650,0
|
|
20230823,194900,1458340670,7650,7650,7650,7650,0
|
|
20230823,194800,1458340670,7650,7650,7650,7650,0
|
|
20230823,194700,1458340670,7650,7650,7650,7650,0
|
|
20230823,194600,1458340670,7650,7650,7650,7650,0
|
|
20230823,194500,1458340670,7650,7650,7650,7650,0
|
|
20230823,194400,1458340670,7650,7650,7650,7650,0
|
|
20230823,194300,1458340670,7650,7650,7650,7650,0
|
|
20230823,194200,1458340670,7650,7650,7650,7650,0
|
|
20230823,194100,1458340670,7650,7650,7650,7650,0
|
|
20230823,194000,1458340670,7650,7650,7650,7650,0
|
|
20230823,193900,1458340670,7650,7650,7650,7650,0
|
|
20230823,193800,1458340670,7650,7650,7650,7650,0
|
|
20230823,193700,1458340670,7650,7650,7650,7650,0
|
|
20230823,193600,1458340670,7650,7650,7650,7650,0
|
|
20230823,193500,1458340670,7650,7650,7650,7650,0
|
|
20230823,193400,1458340670,7650,7650,7650,7650,0
|
|
20230823,193300,1458340670,7650,7650,7650,7650,0
|
|
20230823,193200,1458340670,7650,7650,7650,7650,0
|
|
20230823,193100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,193000,1458340670,7650,7650,7650,7650,0
|
|
20230823,192900,1458340670,7650,7650,7650,7650,0
|
|
20230823,192800,1458340670,7650,7650,7650,7650,0
|
|
20230823,192700,1458340670,7650,7650,7650,7650,0
|
|
20230823,192600,1458340670,7650,7650,7650,7650,0
|
|
20230823,192500,1458340670,7650,7650,7650,7650,0
|
|
20230823,192400,1458340670,7650,7650,7650,7650,0
|
|
20230823,192300,1458340670,7650,7650,7650,7650,0
|
|
20230823,192200,1458340670,7650,7650,7650,7650,0
|
|
20230823,192100,1458340670,7650,7650,7650,7650,0
|
|
20230823,192000,1458340670,7650,7650,7650,7650,0
|
|
20230823,191900,1458340670,7650,7650,7650,7650,0
|
|
20230823,191800,1458340670,7650,7650,7650,7650,0
|
|
20230823,191700,1458340670,7650,7650,7650,7650,0
|
|
20230823,191600,1458340670,7650,7650,7650,7650,0
|
|
20230823,191500,1458340670,7650,7650,7650,7650,0
|
|
20230823,191400,1458340670,7650,7650,7650,7650,0
|
|
20230823,191300,1458340670,7650,7650,7650,7650,0
|
|
20230823,191200,1458340670,7650,7650,7650,7650,0
|
|
20230823,191100,1458340670,7650,7650,7650,7650,0
|
|
20230823,191000,1458340670,7650,7650,7650,7650,0
|
|
20230823,190900,1458340670,7650,7650,7650,7650,0
|
|
20230823,190800,1458340670,7650,7650,7650,7650,0
|
|
20230823,190700,1458340670,7650,7650,7650,7650,0
|
|
20230823,190600,1458340670,7650,7650,7650,7650,0
|
|
20230823,190500,1458340670,7650,7650,7650,7650,0
|
|
20230823,190400,1458340670,7650,7650,7650,7650,0
|
|
20230823,190300,1458340670,7650,7650,7650,7650,0
|
|
20230823,190200,1458340670,7650,7650,7650,7650,0
|
|
20230823,190100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,190000,1458340670,7650,7650,7650,7650,0
|
|
20230823,185900,1458340670,7650,7650,7650,7650,0
|
|
20230823,185800,1458340670,7650,7650,7650,7650,0
|
|
20230823,185700,1458340670,7650,7650,7650,7650,0
|
|
20230823,185600,1458340670,7650,7650,7650,7650,0
|
|
20230823,185500,1458340670,7650,7650,7650,7650,0
|
|
20230823,185400,1458340670,7650,7650,7650,7650,0
|
|
20230823,185300,1458340670,7650,7650,7650,7650,0
|
|
20230823,185200,1458340670,7650,7650,7650,7650,0
|
|
20230823,185100,1458340670,7650,7650,7650,7650,0
|
|
20230823,185000,1458340670,7650,7650,7650,7650,0
|
|
20230823,184900,1458340670,7650,7650,7650,7650,0
|
|
20230823,184800,1458340670,7650,7650,7650,7650,0
|
|
20230823,184700,1458340670,7650,7650,7650,7650,0
|
|
20230823,184600,1458340670,7650,7650,7650,7650,0
|
|
20230823,184500,1458340670,7650,7650,7650,7650,0
|
|
20230823,184400,1458340670,7650,7650,7650,7650,0
|
|
20230823,184300,1458340670,7650,7650,7650,7650,0
|
|
20230823,184200,1458340670,7650,7650,7650,7650,0
|
|
20230823,184100,1458340670,7650,7650,7650,7650,0
|
|
20230823,184000,1458340670,7650,7650,7650,7650,0
|
|
20230823,183900,1458340670,7650,7650,7650,7650,0
|
|
20230823,183800,1458340670,7650,7650,7650,7650,0
|
|
20230823,183700,1458340670,7650,7650,7650,7650,0
|
|
20230823,183600,1458340670,7650,7650,7650,7650,0
|
|
20230823,183500,1458340670,7650,7650,7650,7650,0
|
|
20230823,183400,1458340670,7650,7650,7650,7650,0
|
|
20230823,183300,1458340670,7650,7650,7650,7650,0
|
|
20230823,183200,1458340670,7650,7650,7650,7650,0
|
|
20230823,183100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,183000,1458340670,7650,7650,7650,7650,0
|
|
20230823,182900,1458340670,7650,7650,7650,7650,0
|
|
20230823,182800,1458340670,7650,7650,7650,7650,0
|
|
20230823,182700,1458340670,7650,7650,7650,7650,0
|
|
20230823,182600,1458340670,7650,7650,7650,7650,0
|
|
20230823,182500,1458340670,7650,7650,7650,7650,0
|
|
20230823,182400,1458340670,7650,7650,7650,7650,0
|
|
20230823,182300,1458340670,7650,7650,7650,7650,0
|
|
20230823,182200,1458340670,7650,7650,7650,7650,0
|
|
20230823,182100,1458340670,7650,7650,7650,7650,0
|
|
20230823,182000,1458340670,7650,7650,7650,7650,0
|
|
20230823,181900,1458340670,7650,7650,7650,7650,0
|
|
20230823,181800,1458340670,7650,7650,7650,7650,0
|
|
20230823,181700,1458340670,7650,7650,7650,7650,0
|
|
20230823,181600,1458340670,7650,7650,7650,7650,0
|
|
20230823,181500,1458340670,7650,7650,7650,7650,0
|
|
20230823,181400,1458340670,7650,7650,7650,7650,0
|
|
20230823,181300,1458340670,7650,7650,7650,7650,0
|
|
20230823,181200,1458340670,7650,7650,7650,7650,0
|
|
20230823,181100,1458340670,7650,7650,7650,7650,0
|
|
20230823,181000,1458340670,7650,7650,7650,7650,0
|
|
20230823,180900,1458340670,7650,7650,7650,7650,0
|
|
20230823,180800,1458340670,7650,7650,7650,7650,0
|
|
20230823,180700,1458340670,7650,7650,7650,7650,0
|
|
20230823,180600,1458340670,7650,7650,7650,7650,0
|
|
20230823,180500,1458340670,7650,7650,7650,7650,0
|
|
20230823,180400,1458340670,7650,7650,7650,7650,0
|
|
20230823,180300,1458340670,7650,7650,7650,7650,0
|
|
20230823,180200,1458340670,7650,7650,7650,7650,0
|
|
20230823,180100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,180000,1458340670,7650,7650,7650,7650,0
|
|
20230823,175900,1458340670,7650,7650,7650,7650,0
|
|
20230823,175800,1458340670,7650,7650,7650,7650,0
|
|
20230823,175700,1458340670,7650,7650,7650,7650,0
|
|
20230823,175600,1458340670,7650,7650,7650,7650,0
|
|
20230823,175500,1458340670,7650,7650,7650,7650,0
|
|
20230823,175400,1458340670,7650,7650,7650,7650,0
|
|
20230823,175300,1458340670,7650,7650,7650,7650,0
|
|
20230823,175200,1458340670,7650,7650,7650,7650,0
|
|
20230823,175100,1458340670,7650,7650,7650,7650,0
|
|
20230823,175000,1458340670,7650,7650,7650,7650,0
|
|
20230823,174900,1458340670,7650,7650,7650,7650,0
|
|
20230823,174800,1458340670,7650,7650,7650,7650,0
|
|
20230823,174700,1458340670,7650,7650,7650,7650,0
|
|
20230823,174600,1458340670,7650,7650,7650,7650,0
|
|
20230823,174500,1458340670,7650,7650,7650,7650,0
|
|
20230823,174400,1458340670,7650,7650,7650,7650,0
|
|
20230823,174300,1458340670,7650,7650,7650,7650,0
|
|
20230823,174200,1458340670,7650,7650,7650,7650,0
|
|
20230823,174100,1458340670,7650,7650,7650,7650,0
|
|
20230823,174000,1458340670,7650,7650,7650,7650,0
|
|
20230823,173900,1458340670,7650,7650,7650,7650,0
|
|
20230823,173800,1458340670,7650,7650,7650,7650,0
|
|
20230823,173700,1458340670,7650,7650,7650,7650,0
|
|
20230823,173600,1458340670,7650,7650,7650,7650,0
|
|
20230823,173500,1458340670,7650,7650,7650,7650,0
|
|
20230823,173400,1458340670,7650,7650,7650,7650,0
|
|
20230823,173300,1458340670,7650,7650,7650,7650,0
|
|
20230823,173200,1458340670,7650,7650,7650,7650,0
|
|
20230823,173100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,173000,1458340670,7650,7650,7650,7650,0
|
|
20230823,172900,1458340670,7650,7650,7650,7650,0
|
|
20230823,172800,1458340670,7650,7650,7650,7650,0
|
|
20230823,172700,1458340670,7650,7650,7650,7650,0
|
|
20230823,172600,1458340670,7650,7650,7650,7650,0
|
|
20230823,172500,1458340670,7650,7650,7650,7650,0
|
|
20230823,172400,1458340670,7650,7650,7650,7650,0
|
|
20230823,172300,1458340670,7650,7650,7650,7650,0
|
|
20230823,172200,1458340670,7650,7650,7650,7650,0
|
|
20230823,172100,1458340670,7650,7650,7650,7650,0
|
|
20230823,172000,1458340670,7650,7650,7650,7650,0
|
|
20230823,171900,1458340670,7650,7650,7650,7650,0
|
|
20230823,171800,1458340670,7650,7650,7650,7650,0
|
|
20230823,171700,1458340670,7650,7650,7650,7650,0
|
|
20230823,171600,1458340670,7650,7650,7650,7650,0
|
|
20230823,171500,1458340670,7650,7650,7650,7650,0
|
|
20230823,171400,1458340670,7650,7650,7650,7650,0
|
|
20230823,171300,1458340670,7650,7650,7650,7650,0
|
|
20230823,171200,1458340670,7650,7650,7650,7650,0
|
|
20230823,171100,1458340670,7650,7650,7650,7650,0
|
|
20230823,171000,1458340670,7650,7650,7650,7650,0
|
|
20230823,170900,1458340670,7650,7650,7650,7650,0
|
|
20230823,170800,1458340670,7650,7650,7650,7650,0
|
|
20230823,170700,1458340670,7650,7650,7650,7650,0
|
|
20230823,170600,1458340670,7650,7650,7650,7650,0
|
|
20230823,170500,1458340670,7650,7650,7650,7650,0
|
|
20230823,170400,1458340670,7650,7650,7650,7650,0
|
|
20230823,170300,1458340670,7650,7650,7650,7650,0
|
|
20230823,170200,1458340670,7650,7650,7650,7650,0
|
|
20230823,170100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,170000,1458340670,7650,7650,7650,7650,0
|
|
20230823,165900,1458340670,7650,7650,7650,7650,0
|
|
20230823,165800,1458340670,7650,7650,7650,7650,0
|
|
20230823,165700,1458340670,7650,7650,7650,7650,0
|
|
20230823,165600,1458340670,7650,7650,7650,7650,0
|
|
20230823,165500,1458340670,7650,7650,7650,7650,0
|
|
20230823,165400,1458340670,7650,7650,7650,7650,0
|
|
20230823,165300,1458340670,7650,7650,7650,7650,0
|
|
20230823,165200,1458340670,7650,7650,7650,7650,0
|
|
20230823,165100,1458340670,7650,7650,7650,7650,0
|
|
20230823,165000,1458340670,7650,7650,7650,7650,0
|
|
20230823,164900,1458340670,7650,7650,7650,7650,0
|
|
20230823,164800,1458340670,7650,7650,7650,7650,0
|
|
20230823,164700,1458340670,7650,7650,7650,7650,0
|
|
20230823,164600,1458340670,7650,7650,7650,7650,0
|
|
20230823,164500,1458340670,7650,7650,7650,7650,0
|
|
20230823,164400,1458340670,7650,7650,7650,7650,0
|
|
20230823,164300,1458340670,7650,7650,7650,7650,0
|
|
20230823,164200,1458340670,7650,7650,7650,7650,0
|
|
20230823,164100,1458340670,7650,7650,7650,7650,0
|
|
20230823,164000,1458340670,7650,7650,7650,7650,0
|
|
20230823,163900,1458340670,7650,7650,7650,7650,0
|
|
20230823,163800,1458340670,7650,7650,7650,7650,0
|
|
20230823,163700,1458340670,7650,7650,7650,7650,0
|
|
20230823,163600,1458340670,7650,7650,7650,7650,0
|
|
20230823,163500,1458340670,7650,7650,7650,7650,0
|
|
20230823,163400,1458340670,7650,7650,7650,7650,0
|
|
20230823,163300,1458340670,7650,7650,7650,7650,0
|
|
20230823,163200,1458340670,7650,7650,7650,7650,0
|
|
20230823,163100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,163000,1458340670,7650,7650,7650,7650,0
|
|
20230823,162900,1458340670,7650,7650,7650,7650,0
|
|
20230823,162800,1458340670,7650,7650,7650,7650,0
|
|
20230823,162700,1458340670,7650,7650,7650,7650,0
|
|
20230823,162600,1458340670,7650,7650,7650,7650,0
|
|
20230823,162500,1458340670,7650,7650,7650,7650,0
|
|
20230823,162400,1458340670,7650,7650,7650,7650,0
|
|
20230823,162300,1458340670,7650,7650,7650,7650,0
|
|
20230823,162200,1458340670,7650,7650,7650,7650,0
|
|
20230823,162100,1458340670,7650,7650,7650,7650,0
|
|
20230823,162000,1458340670,7650,7650,7650,7650,0
|
|
20230823,161900,1458340670,7650,7650,7650,7650,0
|
|
20230823,161800,1458340670,7650,7650,7650,7650,0
|
|
20230823,161700,1458340670,7650,7650,7650,7650,0
|
|
20230823,161600,1458340670,7650,7650,7650,7650,0
|
|
20230823,161500,1458340670,7650,7650,7650,7650,0
|
|
20230823,161400,1458340670,7650,7650,7650,7650,0
|
|
20230823,161300,1458340670,7650,7650,7650,7650,0
|
|
20230823,161200,1458340670,7650,7650,7650,7650,0
|
|
20230823,161100,1458340670,7650,7650,7650,7650,0
|
|
20230823,161000,1458340670,7650,7650,7650,7650,0
|
|
20230823,160900,1458340670,7650,7650,7650,7650,0
|
|
20230823,160800,1458340670,7650,7650,7650,7650,0
|
|
20230823,160700,1458340670,7650,7650,7650,7650,0
|
|
20230823,160600,1458340670,7650,7650,7650,7650,0
|
|
20230823,160500,1458340670,7650,7650,7650,7650,0
|
|
20230823,160400,1458340670,7650,7650,7650,7650,0
|
|
20230823,160300,1458340670,7650,7650,7650,7650,0
|
|
20230823,160200,1458340670,7650,7650,7650,7650,0
|
|
20230823,160100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,160000,1458340670,7650,7650,7650,7650,0
|
|
20230823,155900,1458340670,7650,7650,7650,7650,0
|
|
20230823,155800,1458340670,7650,7650,7650,7650,0
|
|
20230823,155700,1458340670,7650,7650,7650,7650,0
|
|
20230823,155600,1458340670,7650,7650,7650,7650,0
|
|
20230823,155500,1458340670,7650,7650,7650,7650,0
|
|
20230823,155400,1458340670,7650,7650,7650,7650,0
|
|
20230823,155300,1458340670,7650,7650,7650,7650,0
|
|
20230823,155200,1458340670,7650,7650,7650,7650,0
|
|
20230823,155100,1458340670,7650,7650,7650,7650,0
|
|
20230823,155000,1458340670,7650,7650,7650,7650,0
|
|
20230823,154900,1458340670,7650,7650,7650,7650,0
|
|
20230823,154800,1458340670,7650,7650,7650,7650,0
|
|
20230823,154700,1458340670,7650,7650,7650,7650,0
|
|
20230823,154600,1458340670,7650,7650,7650,7650,0
|
|
20230823,154500,1458340670,7650,7650,7650,7650,0
|
|
20230823,154400,1458340670,7650,7650,7650,7650,0
|
|
20230823,154300,1458340670,7650,7650,7650,7650,0
|
|
20230823,154200,1458340670,7650,7650,7650,7650,0
|
|
20230823,154100,1458340670,7650,7650,7650,7650,0
|
|
20230823,154000,1458340670,7650,7650,7650,7650,0
|
|
20230823,153900,1458340670,7650,7650,7650,7650,0
|
|
20230823,153800,1458340670,7650,7650,7650,7650,0
|
|
20230823,153700,1458340670,7650,7650,7650,7650,0
|
|
20230823,153600,1458340670,7650,7650,7650,7650,0
|
|
20230823,153500,1458340670,7650,7650,7650,7650,0
|
|
20230823,153400,1458340670,7650,7650,7650,7650,0
|
|
20230823,153300,1458340670,7650,7650,7650,7650,0
|
|
20230823,153200,1458340670,7650,7650,7650,7650,0
|
|
20230823,153100,1458340670,7650,7650,7650,7650,4850
|
|
20230823,153000,1458340670,7650,7650,7650,7650,4850
|
|
20230823,152900,1421238170,7650,7650,7650,7650,0
|
|
20230823,152800,1421238170,7650,7650,7650,7650,0
|
|
20230823,152700,1421238170,7650,7650,7650,7650,0
|
|
20230823,152600,1421238170,7650,7650,7650,7650,0
|
|
20230823,152500,1421238170,7650,7650,7650,7650,0
|
|
20230823,152400,1421238170,7650,7650,7650,7650,0
|
|
20230823,152300,1421238170,7650,7650,7650,7650,0
|
|
20230823,152200,1421238170,7650,7650,7650,7650,0
|
|
20230823,152100,1421238170,7650,7650,7650,7650,0
|
|
20230823,152000,1421238170,7650,7650,7650,7650,0
|
|
20230823,151900,1421238170,7650,7660,7660,7650,353
|
|
20230823,151800,1418537690,7660,7660,7660,7660,12
|
|
20230823,151700,1418445770,7660,7660,7660,7640,607
|
|
20230823,151600,1413808040,7650,7650,7650,7650,431
|
|
20230823,151500,1410510890,7640,7650,7650,7640,67
|
|
20230823,151400,1409998350,7650,7660,7670,7630,676
|
|
20230823,151300,1404821860,7670,7660,7670,7660,455
|
|
20230823,151200,1401336550,7620,7640,7660,7620,938
|
|
20230823,151100,1394182330,7670,7660,7670,7660,12
|
|
20230823,151000,1394090340,7660,7630,7660,7630,118
|
|
20230823,150900,1393189910,7630,7630,7630,7630,90
|
|
20230823,150800,1392503210,7660,7680,7680,7610,7118
|
|
20230823,150700,1338176840,7680,7680,7680,7680,65
|
|
20230823,150600,1337677640,7680,7670,7680,7670,43
|
|
20230823,150500,1337347500,7680,7680,7680,7680,48
|
|
20230823,150400,1336978860,7680,7660,7680,7660,903
|
|
20230823,150300,1330057880,7670,7670,7670,7670,32
|
|
20230823,150200,1329812440,7670,7670,7670,7670,25
|
|
20230823,150100,1329620690,7670,7660,7670,7660,542
|
|
20230823,150000,1325468720,7670,7670,7670,7670,1202
|
|
20230823,145900,1316249380,7670,7680,7680,7670,492
|
|
20230823,145800,1312472840,7690,7690,7690,7690,208
|
|
20230823,145700,1310873320,7690,7690,7690,7690,835
|
|
20230823,145600,1304452170,7670,7690,7690,7670,149
|
|
20230823,145500,1303306380,7690,7670,7690,7670,201
|
|
20230823,145400,1301764690,7670,7690,7690,7670,82
|
|
20230823,145300,1301135410,7670,7670,7690,7670,165
|
|
20230823,145200,1299869840,7690,7670,7690,7660,498
|
|
20230823,145100,1296049500,7660,7660,7660,7660,1100
|
|
20230823,145000,1287623500,7660,7670,7670,7660,577
|
|
20230823,144900,1283203320,7670,7690,7690,7670,575
|
|
20230823,144800,1278792910,7690,7690,7690,7690,0
|
|
20230823,144700,1278792910,7690,7680,7690,7670,1495
|
|
20230823,144600,1267307650,7690,7680,7690,7680,1735
|
|
20230823,144500,1253982830,7690,7680,7690,7680,16
|
|
20230823,144400,1253859840,7700,7700,7700,7700,19
|
|
20230823,144300,1253713540,7700,7690,7700,7680,566
|
|
20230823,144200,1249365920,7690,7690,7690,7690,239
|
|
20230823,144100,1247528010,7690,7690,7690,7690,100
|
|
20230823,144000,1246759010,7690,7680,7690,7680,94
|
|
20230823,143900,1246036580,7680,7680,7690,7680,327
|
|
20230823,143800,1243524220,7680,7690,7690,7680,23
|
|
20230823,143700,1243347420,7700,7700,7700,7690,30
|
|
20230823,143600,1243116580,7700,7690,7700,7690,163
|
|
20230823,143500,1241863080,7690,7700,7700,7690,652
|
|
20230823,143400,1236849170,7690,7690,7690,7690,25
|
|
20230823,143300,1236656920,7690,7690,7690,7690,455
|
|
20230823,143200,1233157970,7690,7700,7700,7690,55
|
|
20230823,143100,1232734820,7700,7710,7710,7700,125
|
|
20230823,143000,1231772290,7710,7710,7710,7700,91
|
|
20230823,142900,1231071430,7700,7700,7710,7700,67
|
|
20230823,142800,1230555520,7710,7700,7710,7700,173
|
|
20230823,142700,1229222290,7700,7710,7710,7700,5
|
|
20230823,142600,1229183780,7720,7720,7720,7700,112
|
|
20230823,142500,1228321340,7700,7700,7700,7700,4
|
|
20230823,142400,1228290540,7720,7690,7720,7690,63
|
|
20230823,142300,1227805980,7730,7720,7730,7720,327
|
|
20230823,142200,1225281530,7720,7710,7720,7690,63
|
|
20230823,142100,1224796980,7710,7700,7710,7700,299
|
|
20230823,142000,1222494660,7700,7670,7700,7670,61
|
|
20230823,141900,1222026760,7700,7700,7700,7700,9
|
|
20230823,141800,1221957460,7670,7700,7700,7670,110
|
|
20230823,141700,1221112260,7700,7680,7700,7680,61
|
|
20230823,141600,1220643760,7700,7700,7700,7700,0
|
|
20230823,141500,1220643760,7700,7680,7700,7680,70
|
|
20230823,141400,1220105960,7700,7680,7700,7680,573
|
|
20230823,141300,1215704300,7670,7670,7670,7670,555
|
|
20230823,141200,1211447450,7670,7680,7680,7670,519
|
|
20230823,141100,1207466660,7670,7670,7670,7670,151
|
|
20230823,141000,1206308490,7680,7680,7680,7670,452
|
|
20230823,140900,1202841530,7680,7680,7680,7680,60
|
|
20230823,140800,1202380730,7680,7680,7680,7680,99
|
|
20230823,140700,1201620410,7670,7680,7680,7670,120
|
|
20230823,140600,1200699410,7680,7680,7690,7680,413
|
|
20230823,140500,1197526470,7690,7690,7690,7690,14
|
|
20230823,140400,1197418810,7690,7680,7690,7680,138
|
|
20230823,140300,1196358960,7680,7680,7680,7680,358
|
|
20230823,140200,1193609520,7680,7680,7680,7680,60
|
|
20230823,140100,1193148720,7690,7680,7690,7680,105
|
|
20230823,140000,1192342270,7680,7680,7680,7670,260
|
|
20230823,135900,1190346070,7670,7680,7690,7670,316
|
|
20230823,135800,1187919600,7680,7680,7680,7680,60
|
|
20230823,135700,1187458800,7690,7690,7690,7690,5
|
|
20230823,135600,1187420350,7670,7670,7670,7670,155
|
|
20230823,135500,1186231500,7670,7670,7680,7670,190
|
|
20230823,135400,1184774080,7680,7680,7680,7680,72
|
|
20230823,135300,1184221120,7680,7690,7690,7680,490
|
|
20230823,135200,1180457200,7690,7670,7690,7670,272
|
|
20230823,135100,1178369800,7670,7680,7680,7670,317
|
|
20230823,135000,1175937840,7680,7680,7680,7680,18
|
|
20230823,134900,1175799600,7690,7710,7710,7680,6609
|
|
20230823,134800,1124883740,7710,7710,7710,7710,250
|
|
20230823,134700,1122956240,7710,7720,7720,7710,69
|
|
20230823,134600,1122424160,7720,7710,7720,7710,659
|
|
20230823,134500,1117341080,7710,7710,7710,7710,69
|
|
20230823,134400,1116809090,7720,7720,7720,7720,22
|
|
20230823,134300,1116639250,7730,7730,7730,7730,0
|
|
20230823,134200,1116639250,7730,7720,7730,7720,226
|
|
20230823,134100,1114894520,7720,7720,7720,7720,125
|
|
20230823,134000,1113929520,7720,7730,7730,7720,18
|
|
20230823,133900,1113790520,7730,7720,7730,7720,7
|
|
20230823,133800,1113736470,7710,7710,7710,7710,60
|
|
20230823,133700,1113273870,7710,7720,7720,7710,116
|
|
20230823,133600,1112379410,7720,7710,7720,7710,120
|
|
20230823,133500,1111453510,7710,7710,7710,7710,0
|
|
20230823,133400,1111453510,7710,7720,7730,7710,410
|
|
20230823,133300,1108290360,7730,7730,7730,7730,460
|
|
20230823,133200,1104734560,7730,7730,7730,7730,161
|
|
20230823,133100,1103490030,7730,7720,7730,7720,180
|
|
20230823,133000,1102099230,7730,7730,7730,7730,0
|
|
20230823,132900,1102099230,7730,7720,7730,7720,81
|
|
20230823,132800,1101473710,7720,7710,7720,7710,323
|
|
20230823,132700,1098981060,7710,7710,7710,7710,60
|
|
20230823,132600,1098518460,7710,7710,7710,7710,1
|
|
20230823,132500,1098510750,7710,7710,7710,7710,60
|
|
20230823,132400,1098048150,7720,7720,7720,7720,2
|
|
20230823,132300,1098032710,7710,7710,7710,7710,524
|
|
20230823,132200,1093992670,7720,7710,7720,7710,101
|
|
20230823,132100,1093213950,7710,7720,7720,7710,700
|
|
20230823,132000,1087814950,7720,7720,7720,7720,419
|
|
20230823,131900,1084580270,7720,7720,7720,7720,30
|
|
20230823,131800,1084348670,7720,7720,7720,7720,61
|
|
20230823,131700,1083877750,7720,7720,7720,7720,0
|
|
20230823,131600,1083877750,7720,7720,7720,7720,89
|
|
20230823,131500,1083190670,7720,7730,7730,7720,475
|
|
20230823,131400,1079522390,7720,7720,7720,7720,210
|
|
20230823,131300,1077901190,7730,7730,7730,7730,0
|
|
20230823,131200,1077901190,7730,7730,7730,7730,41
|
|
20230823,131100,1077584260,7720,7720,7720,7720,60
|
|
20230823,131000,1077121060,7730,7730,7740,7720,156
|
|
20230823,130900,1075913980,7720,7730,7730,7720,111
|
|
20230823,130800,1075057050,7720,7720,7720,7720,1
|
|
20230823,130700,1075049330,7720,7720,7720,7720,61
|
|
20230823,130600,1074578410,7720,7720,7720,7720,0
|
|
20230823,130500,1074578410,7720,7740,7740,7720,256
|
|
20230823,130400,1072602050,7720,7720,7720,7720,322
|
|
20230823,130300,1070116210,7720,7720,7720,7720,1422
|
|
20230823,130200,1059138370,7720,7720,7720,7720,50
|
|
20230823,130100,1058752370,7720,7720,7720,7720,60
|
|
20230823,130000,1058289170,7720,7720,7720,7720,760
|
|
20230823,125900,1052421970,7740,7730,7740,7730,1563
|
|
20230823,125800,1040339930,7730,7730,7730,7730,75
|
|
20230823,125700,1039760180,7730,7730,7730,7730,7
|
|
20230823,125600,1039706070,7730,7730,7730,7730,20
|
|
20230823,125500,1039551470,7730,7730,7730,7730,19
|
|
20230823,125400,1039404600,7730,7730,7730,7730,0
|
|
20230823,125300,1039404600,7730,7730,7730,7730,210
|
|
20230823,125200,1037781300,7740,7740,7740,7740,102
|
|
20230823,125100,1036991820,7740,7740,7740,7740,90
|
|
20230823,125000,1036295220,7740,7740,7740,7740,408
|
|
20230823,124900,1033137300,7740,7740,7740,7740,0
|
|
20230823,124800,1033137300,7740,7740,7740,7710,827
|
|
20230823,124700,1026753170,7730,7730,7740,7730,628
|
|
20230823,124600,1021893730,7720,7730,7730,7720,70
|
|
20230823,124500,1021352650,7720,7720,7720,7720,0
|
|
20230823,124400,1021352650,7720,7720,7720,7720,0
|
|
20230823,124300,1021352650,7720,7720,7720,7720,1
|
|
20230823,124200,1021344930,7720,7720,7720,7720,155
|
|
20230823,124100,1020148330,7730,7730,7730,7730,0
|
|
20230823,124000,1020148330,7730,7730,7730,7730,1
|
|
20230823,123900,1020140600,7720,7720,7720,7710,425
|
|
20230823,123800,1016859840,7730,7720,7730,7720,210
|
|
20230823,123700,1015238540,7720,7720,7720,7720,39
|
|
20230823,123600,1014937460,7720,7720,7720,7720,171
|
|
20230823,123500,1013617340,7720,7720,7720,7720,0
|
|
20230823,123400,1013617340,7720,7720,7720,7720,81
|
|
20230823,123300,1012992020,7720,7710,7720,7710,202
|
|
20230823,123200,1011434100,7720,7720,7720,7720,130
|
|
20230823,123100,1010430500,7720,7720,7720,7720,0
|
|
20230823,123000,1010430500,7720,7720,7720,7720,0
|
|
20230823,122900,1010430500,7720,7720,7720,7720,0
|
|
20230823,122800,1010430500,7720,7720,7720,7720,1
|
|
20230823,122700,1010422780,7730,7730,7730,7730,0
|
|
20230823,122600,1010422780,7730,7730,7730,7730,0
|
|
20230823,122500,1010422780,7730,7710,7730,7700,251
|
|
20230823,122400,1008489380,7710,7700,7710,7700,152
|
|
20230823,122300,1007318970,7710,7710,7720,7710,19
|
|
20230823,122200,1007172430,7710,7710,7710,7710,35
|
|
20230823,122100,1006902580,7710,7710,7710,7710,298
|
|
20230823,122000,1004605000,7710,7720,7720,7710,1042
|
|
20230823,121900,996571160,7720,7710,7720,7710,169
|
|
20230823,121800,995266900,7720,7720,7720,7720,2
|
|
20230823,121700,995251460,7710,7710,7710,7710,339
|
|
20230823,121600,992637770,7720,7720,7720,7720,0
|
|
20230823,121500,992637770,7720,7720,7720,7720,0
|
|
20230823,121400,992637770,7720,7710,7720,7710,67
|
|
20230823,121300,992121190,7710,7710,7710,7710,585
|
|
20230823,121200,987610840,7720,7730,7730,7720,523
|
|
20230823,121100,983569130,7730,7730,7730,7730,0
|
|
20230823,121000,983569130,7730,7730,7730,7730,39
|
|
20230823,120900,983267660,7740,7730,7740,7730,132
|
|
20230823,120800,982246400,7730,7730,7730,7730,8
|
|
20230823,120700,982184560,7730,7730,7730,7730,0
|
|
20230823,120600,982184560,7730,7730,7730,7730,0
|
|
20230823,120500,982184560,7730,7730,7730,7730,100
|
|
20230823,120400,981411560,7730,7730,7730,7730,0
|
|
20230823,120300,981411560,7730,7730,7730,7730,0
|
|
20230823,120200,981411560,7730,7740,7740,7730,100
|
|
20230823,120100,980638280,7730,7740,7740,7730,7
|
|
20230823,120000,980584150,7740,7740,7740,7740,0
|
|
20230823,115900,980584150,7740,7740,7740,7740,0
|
|
20230823,115800,980584150,7740,7740,7740,7740,100
|
|
20230823,115700,979810150,7740,7720,7740,7710,127
|
|
20230823,115600,978829940,7720,7720,7720,7720,300
|
|
20230823,115500,976513940,7720,7720,7720,7720,110
|
|
20230823,115400,975664740,7720,7730,7750,7720,157
|
|
20230823,115300,974451340,7720,7720,7720,7720,100
|
|
20230823,115200,973679340,7720,7720,7720,7720,6
|
|
20230823,115100,973633020,7720,7720,7720,7720,0
|
|
20230823,115000,973633020,7720,7720,7720,7720,110
|
|
20230823,114900,972783820,7730,7730,7730,7730,0
|
|
20230823,114800,972783820,7730,7740,7740,7730,31
|
|
20230823,114700,972544140,7740,7740,7740,7740,351
|
|
20230823,114600,969827400,7750,7750,7750,7750,3
|
|
20230823,114500,969804150,7750,7750,7750,7750,5
|
|
20230823,114400,969765400,7750,7750,7750,7750,268
|
|
20230823,114300,967688400,7760,7760,7760,7760,0
|
|
20230823,114200,967688400,7760,7760,7760,7760,0
|
|
20230823,114100,967688400,7760,7750,7760,7750,11
|
|
20230823,114000,967603140,7750,7770,7770,7750,10
|
|
20230823,113900,967525620,7770,7760,7770,7760,255
|
|
20230823,113800,965544520,7750,7750,7750,7750,0
|
|
20230823,113700,965544520,7750,7750,7750,7750,6
|
|
20230823,113600,965498020,7750,7740,7750,7740,84
|
|
20230823,113500,964847070,7750,7750,7750,7750,26
|
|
20230823,113400,964645570,7750,7760,7760,7750,448
|
|
20230823,113300,961173520,7760,7760,7760,7760,2
|
|
20230823,113200,961158000,7760,7760,7760,7760,0
|
|
20230823,113100,961158000,7760,7760,7760,7760,0
|
|
20230823,113000,961158000,7760,7760,7760,7760,50
|
|
20230823,112900,960770000,7750,7760,7760,7750,187
|
|
20230823,112800,959319300,7760,7750,7760,7750,278
|
|
20230823,112700,957164740,7740,7740,7740,7740,0
|
|
20230823,112600,957164740,7740,7740,7740,7740,20
|
|
20230823,112500,957009940,7730,7730,7730,7730,0
|
|
20230823,112400,957009940,7730,7730,7730,7730,74
|
|
20230823,112300,956437920,7710,7710,7710,7710,58
|
|
20230823,112200,955990740,7730,7730,7730,7730,0
|
|
20230823,112100,955990740,7730,7720,7730,7720,175
|
|
20230823,112000,954639690,7710,7710,7710,7710,60
|
|
20230823,111900,954177090,7710,7710,7710,7710,0
|
|
20230823,111800,954177090,7710,7720,7720,7710,302
|
|
20230823,111700,951848460,7710,7710,7710,7710,139
|
|
20230823,111600,950776770,7710,7710,7710,7710,299
|
|
20230823,111500,948471480,7720,7720,7720,7720,40
|
|
20230823,111400,948162680,7720,7720,7720,7720,186
|
|
20230823,111300,946726760,7710,7720,7740,7710,1478
|
|
20230823,111200,935327480,7710,7710,7710,7710,564
|
|
20230823,111100,930979040,7710,7710,7710,7710,176
|
|
20230823,111000,929622080,7730,7740,7740,7730,23
|
|
20230823,110900,929444090,7700,7690,7700,7690,121
|
|
20230823,110800,928512400,7690,7740,7740,7690,2001
|
|
20230823,110700,913113340,7700,7710,7710,7700,1275
|
|
20230823,110600,903289090,7740,7710,7740,7700,536
|
|
20230823,110500,899158900,7710,7730,7730,7710,2588
|
|
20230823,110400,879201090,7730,7750,7750,7730,2474
|
|
20230823,110300,860046450,7750,7760,7760,7750,32
|
|
20230823,110200,859798430,7760,7750,7760,7750,110
|
|
20230823,110100,858944840,7760,7750,7760,7750,370
|
|
20230823,110000,856077130,7750,7760,7770,7750,677
|
|
20230823,105900,850822930,7760,7770,7770,7760,40
|
|
20230823,105800,850512520,7760,7760,7760,7760,877
|
|
20230823,105700,843707000,7770,7770,7770,7770,502
|
|
20230823,105600,839806460,7770,7780,7780,7770,204
|
|
20230823,105500,838219380,7800,7800,7800,7800,6
|
|
20230823,105400,838172580,7800,7810,7810,7800,5
|
|
20230823,105300,838133560,7770,7780,7790,7770,245
|
|
20230823,105200,836227670,7790,7790,7790,7790,310
|
|
20230823,105100,833812770,7790,7800,7800,7780,1775
|
|
20230823,105000,819969900,7800,7800,7800,7800,1800
|
|
20230823,104900,805929900,7820,7810,7820,7810,732
|
|
20230823,104800,800211980,7810,7820,7820,7810,197
|
|
20230823,104700,798672100,7810,7810,7810,7810,0
|
|
20230823,104600,798672100,7810,7810,7810,7810,102
|
|
20230823,104500,797875480,7800,7810,7810,7800,100
|
|
20230823,104400,797094810,7810,7810,7810,7800,302
|
|
20230823,104300,794738830,7800,7820,7820,7800,1471
|
|
20230823,104200,783248260,7830,7820,7830,7820,1100
|
|
20230823,104100,774638860,7820,7820,7820,7820,1
|
|
20230823,104000,774631040,7820,7820,7820,7820,128
|
|
20230823,103900,773630080,7820,7820,7820,7820,0
|
|
20230823,103800,773630080,7820,7830,7830,7820,550
|
|
20230823,103700,769324120,7830,7830,7830,7830,64
|
|
20230823,103600,768823000,7850,7800,7850,7800,10539
|
|
20230823,103500,686377970,7800,7810,7810,7800,1242
|
|
20230823,103400,676680020,7820,7810,7820,7810,1132
|
|
20230823,103300,667839090,7810,7810,7810,7810,1083
|
|
20230823,103200,659380860,7810,7800,7810,7800,115
|
|
20230823,103100,658483740,7800,7800,7800,7780,1051
|
|
20230823,103000,650295720,7810,7800,7810,7780,461
|
|
20230823,102900,646705290,7820,7800,7820,7800,200
|
|
20230823,102800,645144830,7820,7800,7820,7800,27
|
|
20230823,102700,644933890,7820,7810,7820,7810,52
|
|
20230823,102600,644527660,7810,7790,7810,7790,1066
|
|
20230823,102500,636203420,7780,7790,7810,7780,813
|
|
20230823,102400,629858920,7790,7800,7800,7790,1931
|
|
20230823,102300,614812120,7800,7800,7810,7800,241
|
|
20230823,102200,612931260,7800,7800,7820,7800,135
|
|
20230823,102100,611877560,7820,7810,7820,7810,28
|
|
20230823,102000,611658770,7810,7820,7820,7810,559
|
|
20230823,101900,607287480,7810,7820,7820,7810,895
|
|
20230823,101800,600292580,7820,7820,7820,7820,1199
|
|
20230823,101700,590916400,7830,7820,7830,7820,428
|
|
20230823,101600,587569420,7820,7820,7830,7820,2000
|
|
20230823,101500,571927370,7820,7820,7820,7820,779
|
|
20230823,101400,565835590,7820,7830,7830,7820,235
|
|
20230823,101300,563997840,7830,7830,7830,7810,180
|
|
20230823,101200,562590920,7830,7840,7840,7810,3139
|
|
20230823,101100,537992520,7840,7850,7860,7830,2412
|
|
20230823,101000,519073990,7850,7820,7850,7820,4645
|
|
20230823,100900,482641030,7820,7800,7850,7800,3920
|
|
20230823,100800,451979690,7800,7790,7800,7780,1468
|
|
20230823,100700,440534730,7780,7780,7780,7750,1652
|
|
20230823,100600,427689690,7780,7760,7780,7760,194
|
|
20230823,100500,426182220,7770,7770,7770,7770,659
|
|
20230823,100400,421061790,7780,7790,7790,7780,697
|
|
20230823,100300,415636420,7790,7790,7790,7770,423
|
|
20230823,100200,412344300,7780,7780,7780,7770,233
|
|
20230823,100100,410531780,7780,7760,7780,7750,1591
|
|
20230823,100000,398179300,7750,7750,7750,7740,160
|
|
20230823,095900,396939840,7750,7750,7750,7750,158
|
|
20230823,095800,395715340,7750,7750,7750,7750,104
|
|
20230823,095700,394909340,7750,7760,7760,7750,96
|
|
20230823,095600,394165030,7760,7750,7760,7750,761
|
|
20230823,095500,388263350,7750,7690,7750,7690,1839
|
|
20230823,095400,374051830,7700,7720,7720,7700,563
|
|
20230823,095300,369709470,7720,7720,7720,7720,600
|
|
20230823,095200,365077470,7720,7720,7720,7720,200
|
|
20230823,095100,363533470,7720,7730,7730,7720,826
|
|
20230823,095000,357156140,7720,7720,7720,7720,585
|
|
20230823,094900,352639940,7720,7720,7720,7720,3
|
|
20230823,094800,352616780,7690,7690,7690,7690,6
|
|
20230823,094700,352570640,7690,7690,7690,7690,400
|
|
20230823,094600,349494640,7690,7690,7690,7690,0
|
|
20230823,094500,349494640,7690,7720,7720,7680,618
|
|
20230823,094400,344724320,7720,7720,7720,7720,489
|
|
20230823,094300,340949240,7720,7690,7720,7690,10584
|
|
20230823,094200,259452670,7700,7680,7700,7680,100
|
|
20230823,094100,258683390,7660,7680,7680,7660,1003
|
|
20230823,094000,250998470,7680,7680,7680,7670,201
|
|
20230823,093900,249456590,7670,7680,7680,7670,854
|
|
20230823,093800,242903220,7680,7680,7700,7680,627
|
|
20230823,093700,238083640,7700,7680,7700,7680,150
|
|
20230823,093600,236931040,7680,7700,7710,7680,247
|
|
20230823,093500,235033020,7710,7730,7730,7710,151
|
|
20230823,093400,233867690,7720,7710,7730,7710,2338
|
|
20230823,093300,215816190,7710,7700,7710,7700,879
|
|
20230823,093200,209044200,7700,7700,7700,7670,316
|
|
20230823,093100,206611440,7710,7710,7710,7710,595
|
|
20230823,093000,202023990,7710,7640,7710,7640,4462
|
|
20230823,092900,167714380,7640,7640,7650,7640,766
|
|
20230823,092800,161855140,7640,7650,7660,7640,697
|
|
20230823,092700,156524340,7660,7670,7670,7650,25
|
|
20230823,092600,156332860,7650,7670,7680,7650,781
|
|
20230823,092500,150355530,7680,7680,7680,7680,72
|
|
20230823,092400,149802570,7650,7650,7650,7650,881
|
|
20230823,092300,143062920,7650,7690,7690,7650,513
|
|
20230823,092200,139126870,7690,7690,7690,7690,325
|
|
20230823,092100,136627620,7690,7690,7690,7690,206
|
|
20230823,092000,135043480,7690,7690,7690,7680,231
|
|
20230823,091900,133267820,7690,7640,7690,7640,240
|
|
20230823,091800,131425220,7640,7680,7680,7640,352
|
|
20230823,091700,128723060,7630,7630,7680,7620,386
|
|
20230823,091600,125778020,7600,7630,7680,7600,2290
|
|
20230823,091500,108347400,7620,7620,7630,7620,101
|
|
20230823,091400,107577670,7610,7630,7630,7610,111
|
|
20230823,091300,106732640,7640,7630,7640,7630,440
|
|
20230823,091200,103375240,7630,7610,7630,7610,8
|
|
20230823,091100,103314220,7620,7620,7620,7620,348
|
|
20230823,091000,100662460,7620,7640,7640,7610,1181
|
|
20230823,090900,91657860,7640,7640,7640,7640,136
|
|
20230823,090800,90618820,7650,7650,7650,7650,50
|
|
20230823,090700,90236320,7650,7610,7650,7610,342
|
|
20230823,090600,87631040,7620,7650,7650,7620,122
|
|
20230823,090500,86701040,7620,7610,7620,7600,3502
|
|
20230823,090400,60085230,7620,7620,7670,7600,1688
|
|
20230823,090300,47242210,7680,7620,7680,7620,811
|
|
20230823,090200,41057110,7620,7620,7620,7620,658
|
|
20230823,090100,36043150,7600,7660,7680,7600,3462
|
|
20230823,090000,9603160,7670,7670,7680,7670,1247
|