666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,200200,1113175550,7640,7640,7640,7640,0
|
|
20230824,200100,1113175550,7640,7640,7640,7640,0
|
|
20230824,200000,1113175550,7640,7640,7640,7640,0
|
|
20230824,195900,1113175550,7640,7640,7640,7640,0
|
|
20230824,195800,1113175550,7640,7640,7640,7640,0
|
|
20230824,195700,1113175550,7640,7640,7640,7640,0
|
|
20230824,195600,1113175550,7640,7640,7640,7640,0
|
|
20230824,195500,1113175550,7640,7640,7640,7640,0
|
|
20230824,195400,1113175550,7640,7640,7640,7640,0
|
|
20230824,195300,1113175550,7640,7640,7640,7640,0
|
|
20230824,195200,1113175550,7640,7640,7640,7640,0
|
|
20230824,195100,1113175550,7640,7640,7640,7640,0
|
|
20230824,195000,1113175550,7640,7640,7640,7640,0
|
|
20230824,194900,1113175550,7640,7640,7640,7640,0
|
|
20230824,194800,1113175550,7640,7640,7640,7640,0
|
|
20230824,194700,1113175550,7640,7640,7640,7640,0
|
|
20230824,194600,1113175550,7640,7640,7640,7640,0
|
|
20230824,194500,1113175550,7640,7640,7640,7640,0
|
|
20230824,194400,1113175550,7640,7640,7640,7640,0
|
|
20230824,194300,1113175550,7640,7640,7640,7640,0
|
|
20230824,194200,1113175550,7640,7640,7640,7640,0
|
|
20230824,194100,1113175550,7640,7640,7640,7640,0
|
|
20230824,194000,1113175550,7640,7640,7640,7640,0
|
|
20230824,193900,1113175550,7640,7640,7640,7640,0
|
|
20230824,193800,1113175550,7640,7640,7640,7640,0
|
|
20230824,193700,1113175550,7640,7640,7640,7640,0
|
|
20230824,193600,1113175550,7640,7640,7640,7640,0
|
|
20230824,193500,1113175550,7640,7640,7640,7640,0
|
|
20230824,193400,1113175550,7640,7640,7640,7640,0
|
|
20230824,193300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,193200,1113175550,7640,7640,7640,7640,0
|
|
20230824,193100,1113175550,7640,7640,7640,7640,0
|
|
20230824,193000,1113175550,7640,7640,7640,7640,0
|
|
20230824,192900,1113175550,7640,7640,7640,7640,0
|
|
20230824,192800,1113175550,7640,7640,7640,7640,0
|
|
20230824,192700,1113175550,7640,7640,7640,7640,0
|
|
20230824,192600,1113175550,7640,7640,7640,7640,0
|
|
20230824,192500,1113175550,7640,7640,7640,7640,0
|
|
20230824,192400,1113175550,7640,7640,7640,7640,0
|
|
20230824,192300,1113175550,7640,7640,7640,7640,0
|
|
20230824,192200,1113175550,7640,7640,7640,7640,0
|
|
20230824,192100,1113175550,7640,7640,7640,7640,0
|
|
20230824,192000,1113175550,7640,7640,7640,7640,0
|
|
20230824,191900,1113175550,7640,7640,7640,7640,0
|
|
20230824,191800,1113175550,7640,7640,7640,7640,0
|
|
20230824,191700,1113175550,7640,7640,7640,7640,0
|
|
20230824,191600,1113175550,7640,7640,7640,7640,0
|
|
20230824,191500,1113175550,7640,7640,7640,7640,0
|
|
20230824,191400,1113175550,7640,7640,7640,7640,0
|
|
20230824,191300,1113175550,7640,7640,7640,7640,0
|
|
20230824,191200,1113175550,7640,7640,7640,7640,0
|
|
20230824,191100,1113175550,7640,7640,7640,7640,0
|
|
20230824,191000,1113175550,7640,7640,7640,7640,0
|
|
20230824,190900,1113175550,7640,7640,7640,7640,0
|
|
20230824,190800,1113175550,7640,7640,7640,7640,0
|
|
20230824,190700,1113175550,7640,7640,7640,7640,0
|
|
20230824,190600,1113175550,7640,7640,7640,7640,0
|
|
20230824,190500,1113175550,7640,7640,7640,7640,0
|
|
20230824,190400,1113175550,7640,7640,7640,7640,0
|
|
20230824,190300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,190200,1113175550,7640,7640,7640,7640,0
|
|
20230824,190100,1113175550,7640,7640,7640,7640,0
|
|
20230824,190000,1113175550,7640,7640,7640,7640,0
|
|
20230824,185900,1113175550,7640,7640,7640,7640,0
|
|
20230824,185800,1113175550,7640,7640,7640,7640,0
|
|
20230824,185700,1113175550,7640,7640,7640,7640,0
|
|
20230824,185600,1113175550,7640,7640,7640,7640,0
|
|
20230824,185500,1113175550,7640,7640,7640,7640,0
|
|
20230824,185400,1113175550,7640,7640,7640,7640,0
|
|
20230824,185300,1113175550,7640,7640,7640,7640,0
|
|
20230824,185200,1113175550,7640,7640,7640,7640,0
|
|
20230824,185100,1113175550,7640,7640,7640,7640,0
|
|
20230824,185000,1113175550,7640,7640,7640,7640,0
|
|
20230824,184900,1113175550,7640,7640,7640,7640,0
|
|
20230824,184800,1113175550,7640,7640,7640,7640,0
|
|
20230824,184700,1113175550,7640,7640,7640,7640,0
|
|
20230824,184600,1113175550,7640,7640,7640,7640,0
|
|
20230824,184500,1113175550,7640,7640,7640,7640,0
|
|
20230824,184400,1113175550,7640,7640,7640,7640,0
|
|
20230824,184300,1113175550,7640,7640,7640,7640,0
|
|
20230824,184200,1113175550,7640,7640,7640,7640,0
|
|
20230824,184100,1113175550,7640,7640,7640,7640,0
|
|
20230824,184000,1113175550,7640,7640,7640,7640,0
|
|
20230824,183900,1113175550,7640,7640,7640,7640,0
|
|
20230824,183800,1113175550,7640,7640,7640,7640,0
|
|
20230824,183700,1113175550,7640,7640,7640,7640,0
|
|
20230824,183600,1113175550,7640,7640,7640,7640,0
|
|
20230824,183500,1113175550,7640,7640,7640,7640,0
|
|
20230824,183400,1113175550,7640,7640,7640,7640,0
|
|
20230824,183300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,183200,1113175550,7640,7640,7640,7640,0
|
|
20230824,183100,1113175550,7640,7640,7640,7640,0
|
|
20230824,183000,1113175550,7640,7640,7640,7640,0
|
|
20230824,182900,1113175550,7640,7640,7640,7640,0
|
|
20230824,182800,1113175550,7640,7640,7640,7640,0
|
|
20230824,182700,1113175550,7640,7640,7640,7640,0
|
|
20230824,182600,1113175550,7640,7640,7640,7640,0
|
|
20230824,182500,1113175550,7640,7640,7640,7640,0
|
|
20230824,182400,1113175550,7640,7640,7640,7640,0
|
|
20230824,182300,1113175550,7640,7640,7640,7640,0
|
|
20230824,182200,1113175550,7640,7640,7640,7640,0
|
|
20230824,182100,1113175550,7640,7640,7640,7640,0
|
|
20230824,182000,1113175550,7640,7640,7640,7640,0
|
|
20230824,181900,1113175550,7640,7640,7640,7640,0
|
|
20230824,181800,1113175550,7640,7640,7640,7640,0
|
|
20230824,181700,1113175550,7640,7640,7640,7640,0
|
|
20230824,181600,1113175550,7640,7640,7640,7640,0
|
|
20230824,181500,1113175550,7640,7640,7640,7640,0
|
|
20230824,181400,1113175550,7640,7640,7640,7640,0
|
|
20230824,181300,1113175550,7640,7640,7640,7640,0
|
|
20230824,181200,1113175550,7640,7640,7640,7640,0
|
|
20230824,181100,1113175550,7640,7640,7640,7640,0
|
|
20230824,181000,1113175550,7640,7640,7640,7640,0
|
|
20230824,180900,1113175550,7640,7640,7640,7640,0
|
|
20230824,180800,1113175550,7640,7640,7640,7640,0
|
|
20230824,180700,1113175550,7640,7640,7640,7640,0
|
|
20230824,180600,1113175550,7640,7640,7640,7640,0
|
|
20230824,180500,1113175550,7640,7640,7640,7640,0
|
|
20230824,180400,1113175550,7640,7640,7640,7640,0
|
|
20230824,180300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,180200,1113175550,7640,7640,7640,7640,0
|
|
20230824,180100,1113175550,7640,7640,7640,7640,0
|
|
20230824,180000,1113175550,7640,7640,7640,7640,0
|
|
20230824,175900,1113175550,7640,7640,7640,7640,0
|
|
20230824,175800,1113175550,7640,7640,7640,7640,0
|
|
20230824,175700,1113175550,7640,7640,7640,7640,0
|
|
20230824,175600,1113175550,7640,7640,7640,7640,0
|
|
20230824,175500,1113175550,7640,7640,7640,7640,0
|
|
20230824,175400,1113175550,7640,7640,7640,7640,0
|
|
20230824,175300,1113175550,7640,7640,7640,7640,0
|
|
20230824,175200,1113175550,7640,7640,7640,7640,0
|
|
20230824,175100,1113175550,7640,7640,7640,7640,0
|
|
20230824,175000,1113175550,7640,7640,7640,7640,0
|
|
20230824,174900,1113175550,7640,7640,7640,7640,0
|
|
20230824,174800,1113175550,7640,7640,7640,7640,0
|
|
20230824,174700,1113175550,7640,7640,7640,7640,0
|
|
20230824,174600,1113175550,7640,7640,7640,7640,0
|
|
20230824,174500,1113175550,7640,7640,7640,7640,0
|
|
20230824,174400,1113175550,7640,7640,7640,7640,0
|
|
20230824,174300,1113175550,7640,7640,7640,7640,0
|
|
20230824,174200,1113175550,7640,7640,7640,7640,0
|
|
20230824,174100,1113175550,7640,7640,7640,7640,0
|
|
20230824,174000,1113175550,7640,7640,7640,7640,0
|
|
20230824,173900,1113175550,7640,7640,7640,7640,0
|
|
20230824,173800,1113175550,7640,7640,7640,7640,0
|
|
20230824,173700,1113175550,7640,7640,7640,7640,0
|
|
20230824,173600,1113175550,7640,7640,7640,7640,0
|
|
20230824,173500,1113175550,7640,7640,7640,7640,0
|
|
20230824,173400,1113175550,7640,7640,7640,7640,0
|
|
20230824,173300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,173200,1113175550,7640,7640,7640,7640,0
|
|
20230824,173100,1113175550,7640,7640,7640,7640,0
|
|
20230824,173000,1113175550,7640,7640,7640,7640,0
|
|
20230824,172900,1113175550,7640,7640,7640,7640,0
|
|
20230824,172800,1113175550,7640,7640,7640,7640,0
|
|
20230824,172700,1113175550,7640,7640,7640,7640,0
|
|
20230824,172600,1113175550,7640,7640,7640,7640,0
|
|
20230824,172500,1113175550,7640,7640,7640,7640,0
|
|
20230824,172400,1113175550,7640,7640,7640,7640,0
|
|
20230824,172300,1113175550,7640,7640,7640,7640,0
|
|
20230824,172200,1113175550,7640,7640,7640,7640,0
|
|
20230824,172100,1113175550,7640,7640,7640,7640,0
|
|
20230824,172000,1113175550,7640,7640,7640,7640,0
|
|
20230824,171900,1113175550,7640,7640,7640,7640,0
|
|
20230824,171800,1113175550,7640,7640,7640,7640,0
|
|
20230824,171700,1113175550,7640,7640,7640,7640,0
|
|
20230824,171600,1113175550,7640,7640,7640,7640,0
|
|
20230824,171500,1113175550,7640,7640,7640,7640,0
|
|
20230824,171400,1113175550,7640,7640,7640,7640,0
|
|
20230824,171300,1113175550,7640,7640,7640,7640,0
|
|
20230824,171200,1113175550,7640,7640,7640,7640,0
|
|
20230824,171100,1113175550,7640,7640,7640,7640,0
|
|
20230824,171000,1113175550,7640,7640,7640,7640,0
|
|
20230824,170900,1113175550,7640,7640,7640,7640,0
|
|
20230824,170800,1113175550,7640,7640,7640,7640,0
|
|
20230824,170700,1113175550,7640,7640,7640,7640,0
|
|
20230824,170600,1113175550,7640,7640,7640,7640,0
|
|
20230824,170500,1113175550,7640,7640,7640,7640,0
|
|
20230824,170400,1113175550,7640,7640,7640,7640,0
|
|
20230824,170300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,170200,1113175550,7640,7640,7640,7640,0
|
|
20230824,170100,1113175550,7640,7640,7640,7640,0
|
|
20230824,170000,1113175550,7640,7640,7640,7640,0
|
|
20230824,165900,1113175550,7640,7640,7640,7640,0
|
|
20230824,165800,1113175550,7640,7640,7640,7640,0
|
|
20230824,165700,1113175550,7640,7640,7640,7640,0
|
|
20230824,165600,1113175550,7640,7640,7640,7640,0
|
|
20230824,165500,1113175550,7640,7640,7640,7640,0
|
|
20230824,165400,1113175550,7640,7640,7640,7640,0
|
|
20230824,165300,1113175550,7640,7640,7640,7640,0
|
|
20230824,165200,1113175550,7640,7640,7640,7640,0
|
|
20230824,165100,1113175550,7640,7640,7640,7640,0
|
|
20230824,165000,1113175550,7640,7640,7640,7640,0
|
|
20230824,164900,1113175550,7640,7640,7640,7640,0
|
|
20230824,164800,1113175550,7640,7640,7640,7640,0
|
|
20230824,164700,1113175550,7640,7640,7640,7640,0
|
|
20230824,164600,1113175550,7640,7640,7640,7640,0
|
|
20230824,164500,1113175550,7640,7640,7640,7640,0
|
|
20230824,164400,1113175550,7640,7640,7640,7640,0
|
|
20230824,164300,1113175550,7640,7640,7640,7640,0
|
|
20230824,164200,1113175550,7640,7640,7640,7640,0
|
|
20230824,164100,1113175550,7640,7640,7640,7640,0
|
|
20230824,164000,1113175550,7640,7640,7640,7640,0
|
|
20230824,163900,1113175550,7640,7640,7640,7640,0
|
|
20230824,163800,1113175550,7640,7640,7640,7640,0
|
|
20230824,163700,1113175550,7640,7640,7640,7640,0
|
|
20230824,163600,1113175550,7640,7640,7640,7640,0
|
|
20230824,163500,1113175550,7640,7640,7640,7640,0
|
|
20230824,163400,1113175550,7640,7640,7640,7640,0
|
|
20230824,163300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,163200,1113175550,7640,7640,7640,7640,0
|
|
20230824,163100,1113175550,7640,7640,7640,7640,0
|
|
20230824,163000,1113175550,7640,7640,7640,7640,0
|
|
20230824,162900,1113175550,7640,7640,7640,7640,0
|
|
20230824,162800,1113175550,7640,7640,7640,7640,0
|
|
20230824,162700,1113175550,7640,7640,7640,7640,0
|
|
20230824,162600,1113175550,7640,7640,7640,7640,0
|
|
20230824,162500,1113175550,7640,7640,7640,7640,0
|
|
20230824,162400,1113175550,7640,7640,7640,7640,0
|
|
20230824,162300,1113175550,7640,7640,7640,7640,0
|
|
20230824,162200,1113175550,7640,7640,7640,7640,0
|
|
20230824,162100,1113175550,7640,7640,7640,7640,0
|
|
20230824,162000,1113175550,7640,7640,7640,7640,0
|
|
20230824,161900,1113175550,7640,7640,7640,7640,0
|
|
20230824,161800,1113175550,7640,7640,7640,7640,0
|
|
20230824,161700,1113175550,7640,7640,7640,7640,0
|
|
20230824,161600,1113175550,7640,7640,7640,7640,0
|
|
20230824,161500,1113175550,7640,7640,7640,7640,0
|
|
20230824,161400,1113175550,7640,7640,7640,7640,0
|
|
20230824,161300,1113175550,7640,7640,7640,7640,0
|
|
20230824,161200,1113175550,7640,7640,7640,7640,0
|
|
20230824,161100,1113175550,7640,7640,7640,7640,0
|
|
20230824,161000,1113175550,7640,7640,7640,7640,0
|
|
20230824,160900,1113175550,7640,7640,7640,7640,0
|
|
20230824,160800,1113175550,7640,7640,7640,7640,0
|
|
20230824,160700,1113175550,7640,7640,7640,7640,0
|
|
20230824,160600,1113175550,7640,7640,7640,7640,0
|
|
20230824,160500,1113175550,7640,7640,7640,7640,0
|
|
20230824,160400,1113175550,7640,7640,7640,7640,0
|
|
20230824,160300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,160200,1113175550,7640,7640,7640,7640,0
|
|
20230824,160100,1113175550,7640,7640,7640,7640,0
|
|
20230824,160000,1113175550,7640,7640,7640,7640,0
|
|
20230824,155900,1113175550,7640,7640,7640,7640,0
|
|
20230824,155800,1113175550,7640,7640,7640,7640,0
|
|
20230824,155700,1113175550,7640,7640,7640,7640,0
|
|
20230824,155600,1113175550,7640,7640,7640,7640,0
|
|
20230824,155500,1113175550,7640,7640,7640,7640,0
|
|
20230824,155400,1113175550,7640,7640,7640,7640,0
|
|
20230824,155300,1113175550,7640,7640,7640,7640,0
|
|
20230824,155200,1113175550,7640,7640,7640,7640,0
|
|
20230824,155100,1113175550,7640,7640,7640,7640,0
|
|
20230824,155000,1113175550,7640,7640,7640,7640,0
|
|
20230824,154900,1113175550,7640,7640,7640,7640,0
|
|
20230824,154800,1113175550,7640,7640,7640,7640,0
|
|
20230824,154700,1113175550,7640,7640,7640,7640,0
|
|
20230824,154600,1113175550,7640,7640,7640,7640,0
|
|
20230824,154500,1113175550,7640,7640,7640,7640,0
|
|
20230824,154400,1113175550,7640,7640,7640,7640,0
|
|
20230824,154300,1113175550,7640,7640,7640,7640,0
|
|
20230824,154200,1113175550,7640,7640,7640,7640,0
|
|
20230824,154100,1113175550,7640,7640,7640,7640,0
|
|
20230824,154000,1113175550,7640,7640,7640,7640,0
|
|
20230824,153900,1113175550,7640,7640,7640,7640,0
|
|
20230824,153800,1113175550,7640,7640,7640,7640,0
|
|
20230824,153700,1113175550,7640,7640,7640,7640,0
|
|
20230824,153600,1113175550,7640,7640,7640,7640,0
|
|
20230824,153500,1113175550,7640,7640,7640,7640,0
|
|
20230824,153400,1113175550,7640,7640,7640,7640,0
|
|
20230824,153300,1113175550,7640,7640,7640,7640,2187
|
|
20230824,153200,1113175550,7640,7640,7640,7640,0
|
|
20230824,153100,1113175550,7640,7640,7640,7640,0
|
|
20230824,153000,1113175550,7640,7640,7640,7640,2187
|
|
20230824,152900,1096466870,7630,7630,7630,7630,0
|
|
20230824,152800,1096466870,7630,7630,7630,7630,0
|
|
20230824,152700,1096466870,7630,7630,7630,7630,0
|
|
20230824,152600,1096466870,7630,7630,7630,7630,0
|
|
20230824,152500,1096466870,7630,7630,7630,7630,0
|
|
20230824,152400,1096466870,7630,7630,7630,7630,0
|
|
20230824,152300,1096466870,7630,7630,7630,7630,0
|
|
20230824,152200,1096466870,7630,7630,7630,7630,0
|
|
20230824,152100,1096466870,7630,7630,7630,7630,0
|
|
20230824,152000,1096466870,7630,7630,7630,7630,0
|
|
20230824,151900,1096466870,7630,7640,7640,7630,631
|
|
20230824,151800,1091652310,7640,7640,7640,7640,10
|
|
20230824,151700,1091575910,7640,7640,7640,7640,46
|
|
20230824,151600,1091224470,7620,7640,7640,7620,79
|
|
20230824,151500,1090621630,7640,7640,7640,7640,11
|
|
20230824,151400,1090537590,7620,7620,7620,7620,0
|
|
20230824,151300,1090537590,7620,7620,7620,7620,0
|
|
20230824,151200,1090537590,7620,7620,7640,7620,333
|
|
20230824,151100,1087999930,7620,7620,7620,7620,26
|
|
20230824,151000,1087801810,7620,7610,7620,7610,175
|
|
20230824,150900,1086468410,7620,7620,7620,7620,130
|
|
20230824,150800,1085477810,7620,7620,7620,7610,286
|
|
20230824,150700,1083298980,7620,7620,7620,7620,29
|
|
20230824,150600,1083078000,7620,7620,7620,7620,1080
|
|
20230824,150500,1074848400,7620,7620,7620,7620,46
|
|
20230824,150400,1074497880,7620,7640,7640,7620,110
|
|
20230824,150300,1073658680,7620,7640,7640,7620,79
|
|
20230824,150200,1073056680,7640,7640,7640,7640,0
|
|
20230824,150100,1073056680,7640,7620,7640,7620,282
|
|
20230824,150000,1070903300,7620,7640,7640,7620,230
|
|
20230824,145900,1069148700,7640,7640,7640,7640,284
|
|
20230824,145800,1066978940,7650,7650,7650,7650,875
|
|
20230824,145700,1060285190,7630,7630,7630,7630,200
|
|
20230824,145600,1058759190,7640,7630,7640,7630,3
|
|
20230824,145500,1058736290,7650,7650,7650,7650,11
|
|
20230824,145400,1058652140,7650,7650,7650,7650,0
|
|
20230824,145300,1058652140,7650,7650,7650,7650,1
|
|
20230824,145200,1058644490,7620,7620,7620,7620,452
|
|
20230824,145100,1055200250,7620,7620,7620,7610,712
|
|
20230824,145000,1049778590,7620,7620,7620,7620,100
|
|
20230824,144900,1049016590,7610,7610,7610,7610,0
|
|
20230824,144800,1049016590,7610,7620,7620,7610,172
|
|
20230824,144700,1047707520,7650,7620,7650,7620,2674
|
|
20230824,144600,1027276560,7620,7620,7620,7620,60
|
|
20230824,144500,1026819360,7610,7620,7620,7610,52
|
|
20230824,144400,1026423440,7610,7610,7610,7610,110
|
|
20230824,144300,1025586340,7610,7610,7620,7610,478
|
|
20230824,144200,1021948740,7620,7620,7620,7620,138
|
|
20230824,144100,1020897180,7620,7620,7620,7610,1089
|
|
20230824,144000,1012600300,7620,7620,7630,7620,323
|
|
20230824,143900,1010137040,7620,7620,7630,7620,75
|
|
20230824,143800,1009565520,7620,7610,7630,7610,69
|
|
20230824,143700,1009040200,7620,7630,7630,7610,368
|
|
20230824,143600,1006236600,7630,7620,7630,7620,60
|
|
20230824,143500,1005779390,7620,7610,7620,7610,64
|
|
20230824,143400,1005291960,7610,7620,7630,7610,336
|
|
20230824,143300,1002734850,7630,7620,7630,7620,771
|
|
20230824,143200,996859500,7620,7620,7620,7620,58
|
|
20230824,143100,996417540,7620,7620,7620,7620,554
|
|
20230824,143000,992196060,7620,7620,7630,7620,1415
|
|
20230824,142900,981413690,7620,7620,7620,7620,1000
|
|
20230824,142800,973793690,7630,7630,7630,7630,1
|
|
20230824,142700,973786060,7630,7630,7630,7630,100
|
|
20230824,142600,973023060,7630,7640,7640,7630,1419
|
|
20230824,142500,962195870,7640,7640,7640,7640,0
|
|
20230824,142400,962195870,7640,7630,7640,7630,102
|
|
20230824,142300,961417590,7640,7640,7640,7640,27
|
|
20230824,142200,961211310,7640,7640,7640,7640,0
|
|
20230824,142100,961211310,7640,7630,7640,7630,1093
|
|
20230824,142000,952871660,7640,7640,7640,7640,45
|
|
20230824,141900,952527860,7650,7640,7650,7630,202
|
|
20230824,141800,950986570,7650,7650,7650,7650,1
|
|
20230824,141700,950978920,7640,7650,7650,7640,11
|
|
20230824,141600,950894870,7630,7640,7640,7630,734
|
|
20230824,141500,945292110,7650,7650,7650,7650,1
|
|
20230824,141400,945284460,7640,7640,7640,7640,102
|
|
20230824,141300,944505180,7640,7630,7640,7630,33
|
|
20230824,141200,944253370,7640,7640,7640,7630,168
|
|
20230824,141100,942971070,7650,7640,7650,7630,109
|
|
20230824,141000,942139290,7650,7650,7650,7650,1
|
|
20230824,140900,942131640,7640,7640,7640,7640,566
|
|
20230824,140800,937807400,7650,7650,7650,7650,1
|
|
20230824,140700,937799750,7640,7650,7650,7640,399
|
|
20230824,140600,934751280,7670,7670,7670,7640,312
|
|
20230824,140500,932358470,7670,7670,7670,7670,0
|
|
20230824,140400,932358470,7670,7670,7670,7670,38
|
|
20230824,140300,932067010,7670,7670,7670,7670,0
|
|
20230824,140200,932067010,7670,7650,7670,7650,12
|
|
20230824,140100,931975190,7650,7650,7650,7650,0
|
|
20230824,140000,931975190,7650,7630,7650,7630,32
|
|
20230824,135900,931730590,7630,7630,7630,7620,1171
|
|
20230824,135800,922797460,7630,7630,7630,7630,1804
|
|
20230824,135700,909032940,7620,7620,7620,7620,10
|
|
20230824,135600,908956740,7630,7630,7630,7630,97
|
|
20230824,135500,908216630,7630,7630,7630,7630,13
|
|
20230824,135400,908117440,7630,7620,7630,7620,1283
|
|
20230824,135300,898340850,7630,7630,7630,7630,3
|
|
20230824,135200,898317960,7630,7630,7630,7630,1
|
|
20230824,135100,898310330,7630,7630,7630,7630,55
|
|
20230824,135000,897890680,7650,7630,7650,7630,62
|
|
20230824,134900,897417600,7660,7660,7660,7660,1
|
|
20230824,134800,897409940,7620,7620,7620,7620,6
|
|
20230824,134700,897364220,7630,7630,7630,7630,303
|
|
20230824,134600,895052330,7630,7630,7630,7630,2
|
|
20230824,134500,895037070,7620,7620,7620,7620,100
|
|
20230824,134400,894275070,7630,7640,7640,7630,770
|
|
20230824,134300,888399470,7630,7640,7660,7630,1277
|
|
20230824,134200,878635930,7640,7630,7640,7630,12
|
|
20230824,134100,878544360,7630,7630,7630,7630,30
|
|
20230824,134000,878315460,7640,7630,7660,7630,147
|
|
20230824,133900,877192390,7630,7630,7630,7630,1360
|
|
20230824,133800,866815590,7630,7640,7640,7630,304
|
|
20230824,133700,864493040,7640,7670,7670,7640,652
|
|
20230824,133600,859509030,7670,7670,7670,7670,1
|
|
20230824,133500,859501360,7640,7650,7650,7640,3278
|
|
20230824,133400,834434270,7660,7660,7660,7660,15
|
|
20230824,133300,834319370,7660,7660,7660,7660,10
|
|
20230824,133200,834242770,7680,7660,7680,7660,470
|
|
20230824,133100,830640770,7660,7660,7660,7660,400
|
|
20230824,133000,827576770,7650,7650,7650,7650,300
|
|
20230824,132900,825281770,7650,7660,7670,7650,221
|
|
20230824,132800,823589590,7650,7650,7650,7650,190
|
|
20230824,132700,822136090,7660,7660,7660,7660,261
|
|
20230824,132600,820136830,7660,7650,7660,7650,57
|
|
20230824,132500,819700220,7650,7650,7650,7650,11
|
|
20230824,132400,819616070,7650,7650,7650,7650,20
|
|
20230824,132300,819463070,7670,7670,7670,7670,0
|
|
20230824,132200,819463070,7670,7660,7670,7660,36
|
|
20230824,132100,819187300,7660,7660,7660,7660,587
|
|
20230824,132000,814690880,7660,7660,7660,7660,100
|
|
20230824,131900,813924880,7670,7670,7670,7670,1
|
|
20230824,131800,813917210,7670,7680,7680,7670,2
|
|
20230824,131700,813901860,7660,7660,7660,7660,3
|
|
20230824,131600,813878880,7660,7670,7670,7660,1737
|
|
20230824,131500,800572820,7670,7670,7670,7670,229
|
|
20230824,131400,798816390,7670,7670,7670,7670,22
|
|
20230824,131300,798647650,7670,7670,7670,7670,90
|
|
20230824,131200,797957350,7680,7680,7680,7680,75
|
|
20230824,131100,797381350,7670,7670,7670,7670,313
|
|
20230824,131000,794980640,7670,7670,7670,7670,290
|
|
20230824,130900,792756340,7670,7670,7670,7670,21
|
|
20230824,130800,792595270,7670,7670,7670,7670,397
|
|
20230824,130700,789550280,7670,7670,7670,7670,91
|
|
20230824,130600,788852310,7670,7670,7670,7670,100
|
|
20230824,130500,788085310,7670,7670,7670,7670,59
|
|
20230824,130400,787632780,7670,7670,7670,7670,100
|
|
20230824,130300,786865780,7670,7670,7670,7670,0
|
|
20230824,130200,786865780,7670,7670,7670,7670,0
|
|
20230824,130100,786865780,7670,7670,7670,7670,141
|
|
20230824,130000,785784310,7660,7670,7670,7660,439
|
|
20230824,125900,782421540,7670,7670,7670,7670,10
|
|
20230824,125800,782344840,7670,7670,7670,7670,82
|
|
20230824,125700,781715900,7670,7670,7670,7670,0
|
|
20230824,125600,781715900,7670,7670,7670,7670,102
|
|
20230824,125500,780933560,7670,7670,7670,7670,0
|
|
20230824,125400,780933560,7670,7670,7670,7670,100
|
|
20230824,125300,780166560,7670,7670,7670,7670,302
|
|
20230824,125200,777850220,7680,7680,7680,7680,0
|
|
20230824,125100,777850220,7680,7680,7680,7680,0
|
|
20230824,125000,777850220,7680,7680,7680,7680,1
|
|
20230824,124900,777842540,7670,7670,7670,7670,65
|
|
20230824,124800,777343990,7670,7670,7670,7670,0
|
|
20230824,124700,777343990,7670,7670,7670,7670,5
|
|
20230824,124600,777305640,7670,7670,7670,7670,100
|
|
20230824,124500,776538640,7670,7670,7670,7670,14
|
|
20230824,124400,776431260,7660,7660,7660,7660,307
|
|
20230824,124300,774079640,7660,7660,7660,7660,24
|
|
20230824,124200,773895800,7660,7660,7660,7660,137
|
|
20230824,124100,772846380,7660,7660,7660,7660,510
|
|
20230824,124000,768939780,7670,7670,7670,7670,50
|
|
20230824,123900,768556280,7670,7670,7670,7670,1
|
|
20230824,123800,768548610,7660,7660,7660,7660,175
|
|
20230824,123700,767208110,7660,7660,7660,7660,0
|
|
20230824,123600,767208110,7660,7660,7660,7660,0
|
|
20230824,123500,767208110,7660,7660,7660,7660,20
|
|
20230824,123400,767054910,7680,7680,7680,7680,0
|
|
20230824,123300,767054910,7680,7680,7680,7680,11
|
|
20230824,123200,766970430,7680,7680,7680,7680,20
|
|
20230824,123100,766816830,7670,7670,7670,7670,200
|
|
20230824,123000,765282830,7680,7680,7680,7680,306
|
|
20230824,122900,762932750,7660,7660,7660,7660,46
|
|
20230824,122800,762580390,7660,7660,7660,7660,700
|
|
20230824,122700,757218390,7680,7680,7680,7680,0
|
|
20230824,122600,757218390,7680,7680,7680,7680,1
|
|
20230824,122500,757210710,7680,7680,7680,7680,0
|
|
20230824,122400,757210710,7680,7680,7680,7680,2
|
|
20230824,122300,757195350,7660,7660,7660,7660,385
|
|
20230824,122200,754246250,7660,7670,7670,7660,2000
|
|
20230824,122100,738926190,7680,7680,7680,7680,12
|
|
20230824,122000,738834030,7680,7680,7680,7680,3
|
|
20230824,121900,738810990,7680,7670,7680,7670,20
|
|
20230824,121800,738657490,7680,7670,7680,7670,11
|
|
20230824,121700,738573110,7670,7670,7670,7670,0
|
|
20230824,121600,738573110,7670,7670,7670,7670,120
|
|
20230824,121500,737652710,7670,7670,7670,7670,0
|
|
20230824,121400,737652710,7670,7670,7670,7670,200
|
|
20230824,121300,736118710,7670,7670,7670,7670,0
|
|
20230824,121200,736118710,7670,7670,7670,7670,15
|
|
20230824,121100,736003660,7670,7670,7670,7670,46
|
|
20230824,121000,735650840,7670,7670,7670,7670,77
|
|
20230824,120900,735060250,7670,7660,7670,7660,128
|
|
20230824,120800,734079760,7660,7660,7660,7660,0
|
|
20230824,120700,734079760,7660,7660,7660,7660,307
|
|
20230824,120600,731728140,7670,7670,7670,7670,3
|
|
20230824,120500,731705130,7670,7670,7670,7670,475
|
|
20230824,120400,728061880,7680,7680,7680,7680,0
|
|
20230824,120300,728061880,7680,7680,7680,7680,24
|
|
20230824,120200,727877560,7680,7680,7680,7680,5
|
|
20230824,120100,727839160,7680,7680,7680,7680,2
|
|
20230824,120000,727823800,7680,7680,7680,7680,10
|
|
20230824,115900,727747000,7680,7680,7680,7680,71
|
|
20230824,115800,727201720,7680,7680,7680,7680,821
|
|
20230824,115700,720896440,7680,7680,7680,7680,20
|
|
20230824,115600,720742840,7680,7680,7680,7680,0
|
|
20230824,115500,720742840,7680,7680,7680,7680,0
|
|
20230824,115400,720742840,7680,7680,7680,7680,0
|
|
20230824,115300,720742840,7680,7680,7680,7680,0
|
|
20230824,115200,720742840,7680,7680,7680,7680,0
|
|
20230824,115100,720742840,7680,7680,7680,7680,24
|
|
20230824,115000,720558520,7680,7680,7680,7680,30
|
|
20230824,114900,720328120,7680,7690,7690,7680,41
|
|
20230824,114800,720013190,7690,7690,7690,7690,0
|
|
20230824,114700,720013190,7690,7690,7690,7690,6
|
|
20230824,114600,719967050,7690,7680,7690,7680,47
|
|
20230824,114500,719606080,7680,7680,7680,7680,104
|
|
20230824,114400,718807360,7680,7680,7680,7680,0
|
|
20230824,114300,718807360,7680,7680,7680,7680,0
|
|
20230824,114200,718807360,7680,7680,7680,7680,8
|
|
20230824,114100,718745920,7680,7700,7700,7680,818
|
|
20230824,114000,712455280,7700,7700,7700,7700,10
|
|
20230824,113900,712378280,7700,7700,7700,7700,113
|
|
20230824,113800,711508180,7700,7700,7700,7700,0
|
|
20230824,113700,711508180,7700,7700,7700,7700,10
|
|
20230824,113600,711431180,7700,7700,7700,7700,9
|
|
20230824,113500,711361880,7700,7700,7700,7700,20
|
|
20230824,113400,711207880,7700,7700,7700,7700,0
|
|
20230824,113300,711207880,7700,7700,7700,7700,100
|
|
20230824,113200,710437880,7700,7680,7700,7680,31
|
|
20230824,113100,710199210,7700,7700,7700,7700,0
|
|
20230824,113000,710199210,7700,7700,7700,7700,30
|
|
20230824,112900,709968210,7650,7650,7650,7650,0
|
|
20230824,112800,709968210,7650,7650,7650,7650,0
|
|
20230824,112700,709968210,7650,7650,7650,7650,0
|
|
20230824,112600,709968210,7650,7700,7700,7650,502
|
|
20230824,112500,706127810,7700,7700,7700,7700,0
|
|
20230824,112400,706127810,7700,7700,7700,7700,1
|
|
20230824,112300,706120110,7700,7700,7700,7700,7
|
|
20230824,112200,706066210,7700,7640,7700,7640,762
|
|
20230824,112100,700238530,7640,7650,7650,7640,2397
|
|
20230824,112000,681915450,7650,7650,7650,7650,0
|
|
20230824,111900,681915450,7650,7650,7650,7650,19
|
|
20230824,111800,681770100,7650,7650,7650,7650,0
|
|
20230824,111700,681770100,7650,7650,7650,7650,571
|
|
20230824,111600,677401950,7650,7650,7650,7650,116
|
|
20230824,111500,676514550,7660,7660,7660,7660,0
|
|
20230824,111400,676514550,7660,7660,7660,7660,0
|
|
20230824,111300,676514550,7660,7660,7660,7660,73
|
|
20230824,111200,675955370,7660,7660,7660,7660,0
|
|
20230824,111100,675955370,7660,7660,7660,7660,94
|
|
20230824,111000,675235330,7650,7660,7660,7650,422
|
|
20230824,110900,672004840,7660,7700,7700,7660,224
|
|
20230824,110800,670285630,7710,7690,7710,7690,40
|
|
20230824,110700,669977630,7690,7690,7690,7690,4
|
|
20230824,110600,669946870,7690,7690,7690,7690,0
|
|
20230824,110500,669946870,7690,7690,7690,7690,567
|
|
20230824,110400,665586640,7720,7720,7720,7710,371
|
|
20230824,110300,662722620,7720,7720,7720,7720,568
|
|
20230824,110200,658337660,7720,7720,7720,7720,0
|
|
20230824,110100,658337660,7720,7670,7720,7670,1333
|
|
20230824,110000,648099200,7670,7670,7670,7670,13
|
|
20230824,105900,647999490,7660,7670,7670,7660,955
|
|
20230824,105800,640683990,7660,7660,7660,7660,26
|
|
20230824,105700,640484830,7650,7650,7650,7650,1000
|
|
20230824,105600,632834830,7650,7650,7650,7650,412
|
|
20230824,105500,629683030,7650,7660,7660,7650,907
|
|
20230824,105400,622744130,7660,7670,7670,7660,12
|
|
20230824,105300,622652190,7680,7680,7680,7680,11
|
|
20230824,105200,622567710,7680,7670,7680,7670,660
|
|
20230824,105100,617503460,7670,7680,7680,7670,247
|
|
20230824,105000,615607540,7660,7670,7670,7660,300
|
|
20230824,104900,613309340,7670,7660,7670,7660,1327
|
|
20230824,104800,603143540,7650,7650,7650,7650,38
|
|
20230824,104700,602852840,7650,7650,7650,7650,50
|
|
20230824,104600,602470340,7650,7650,7650,7650,73
|
|
20230824,104500,601911890,7660,7660,7660,7660,60
|
|
20230824,104400,601452290,7660,7670,7670,7660,16
|
|
20230824,104300,601329720,7630,7630,7630,7630,20
|
|
20230824,104200,601177120,7630,7630,7630,7630,0
|
|
20230824,104100,601177120,7630,7650,7650,7630,150
|
|
20230824,104000,600032190,7630,7630,7630,7630,0
|
|
20230824,103900,600032190,7630,7630,7630,7630,598
|
|
20230824,103800,595469450,7630,7630,7630,7630,400
|
|
20230824,103700,592417450,7660,7650,7660,7650,774
|
|
20230824,103600,586494500,7620,7630,7630,7620,811
|
|
20230824,103500,580306670,7630,7640,7640,7630,929
|
|
20230824,103400,573212110,7630,7630,7630,7630,110
|
|
20230824,103300,572372810,7630,7630,7630,7630,130
|
|
20230824,103200,571380910,7640,7640,7640,7640,149
|
|
20230824,103100,570242550,7640,7640,7640,7640,351
|
|
20230824,103000,567560910,7640,7640,7640,7640,0
|
|
20230824,102900,567560910,7640,7640,7640,7640,2
|
|
20230824,102800,567545630,7640,7630,7640,7620,316
|
|
20230824,102700,565135240,7640,7640,7640,7640,672
|
|
20230824,102600,560001160,7640,7650,7650,7640,45
|
|
20230824,102500,559657010,7630,7620,7630,7620,601
|
|
20230824,102400,555077330,7630,7630,7630,7630,379
|
|
20230824,102300,552185560,7630,7620,7630,7620,17
|
|
20230824,102200,552055860,7620,7620,7620,7620,87
|
|
20230824,102100,551392920,7630,7630,7630,7630,11
|
|
20230824,102000,551308990,7620,7630,7630,7620,51
|
|
20230824,101900,550919960,7630,7630,7630,7630,180
|
|
20230824,101800,549546560,7650,7650,7650,7650,20
|
|
20230824,101700,549393560,7630,7630,7630,7630,0
|
|
20230824,101600,549393560,7630,7620,7630,7620,752
|
|
20230824,101500,543659270,7620,7630,7630,7620,514
|
|
20230824,101400,539742450,7620,7620,7630,7620,234
|
|
20230824,101300,537957370,7630,7630,7630,7630,16
|
|
20230824,101200,537835290,7630,7630,7630,7620,588
|
|
20230824,101100,533349180,7620,7620,7620,7620,775
|
|
20230824,101000,527443680,7620,7610,7620,7610,67
|
|
20230824,100900,526933600,7620,7620,7620,7610,603
|
|
20230824,100800,522340740,7610,7620,7620,7610,989
|
|
20230824,100700,514806060,7630,7620,7630,7620,680
|
|
20230824,100600,509624160,7630,7640,7640,7630,916
|
|
20230824,100500,502635070,7640,7650,7660,7640,1030
|
|
20230824,100400,494765750,7650,7650,7650,7650,344
|
|
20230824,100300,492134150,7650,7660,7660,7650,27
|
|
20230824,100200,491927580,7650,7650,7650,7650,104
|
|
20230824,100100,491131980,7650,7650,7650,7640,646
|
|
20230824,100000,486190280,7650,7660,7660,7650,457
|
|
20230824,095900,482694060,7650,7650,7650,7650,611
|
|
20230824,095800,478019910,7650,7650,7660,7650,176
|
|
20230824,095700,476673180,7660,7660,7660,7660,63
|
|
20230824,095600,476190600,7670,7670,7670,7670,5
|
|
20230824,095500,476152250,7660,7660,7660,7660,100
|
|
20230824,095400,475386250,7650,7650,7650,7650,223
|
|
20230824,095300,473680300,7650,7670,7670,7650,501
|
|
20230824,095200,469837650,7670,7650,7670,7650,501
|
|
20230824,095100,466004900,7650,7650,7650,7650,0
|
|
20230824,095000,466004900,7650,7650,7650,7650,100
|
|
20230824,094900,465239900,7650,7650,7650,7650,1
|
|
20230824,094800,465232250,7650,7660,7660,7650,1136
|
|
20230824,094700,456537960,7670,7670,7670,7670,937
|
|
20230824,094600,449351170,7670,7680,7680,7670,169
|
|
20230824,094500,448053350,7680,7690,7690,7680,896
|
|
20230824,094400,441168460,7700,7700,7700,7700,1
|
|
20230824,094300,441160760,7700,7700,7720,7700,433
|
|
20230824,094200,437825660,7720,7720,7720,7720,50
|
|
20230824,094100,437439660,7700,7730,7730,7700,26
|
|
20230824,094000,437239340,7730,7740,7750,7730,293
|
|
20230824,093900,434970180,7740,7690,7740,7690,2768
|
|
20230824,093800,413657910,7690,7690,7690,7690,208
|
|
20230824,093700,412058390,7690,7690,7690,7690,66
|
|
20230824,093600,411550850,7690,7700,7700,7690,1016
|
|
20230824,093500,403732740,7700,7700,7700,7700,416
|
|
20230824,093400,400529540,7700,7710,7710,7700,142
|
|
20230824,093300,399435110,7710,7720,7720,7700,1910
|
|
20230824,093200,384708140,7720,7700,7720,7700,3041
|
|
20230824,093100,361264470,7710,7720,7720,7700,159
|
|
20230824,093000,360039930,7710,7710,7710,7710,445
|
|
20230824,092900,356608980,7710,7710,7720,7710,594
|
|
20230824,092800,352024180,7710,7710,7710,7710,991
|
|
20230824,092700,344383570,7690,7710,7710,7690,170
|
|
20230824,092600,343074290,7700,7670,7700,7670,705
|
|
20230824,092500,337654110,7670,7670,7670,7670,321
|
|
20230824,092400,335192040,7670,7660,7670,7650,885
|
|
20230824,092300,328412910,7660,7650,7660,7650,470
|
|
20230824,092200,324816660,7650,7650,7650,7650,399
|
|
20230824,092100,321764310,7660,7670,7670,7660,75
|
|
20230824,092000,321189210,7670,7670,7670,7670,527
|
|
20230824,091900,317147120,7670,7680,7680,7670,1252
|
|
20230824,091800,307541280,7680,7680,7680,7680,437
|
|
20230824,091700,304185120,7670,7650,7670,7650,1374
|
|
20230824,091600,293671960,7650,7670,7670,7650,211
|
|
20230824,091500,292057690,7670,7650,7670,7650,130
|
|
20230824,091400,291061790,7650,7650,7690,7650,2533
|
|
20230824,091300,271681000,7650,7640,7670,7640,1754
|
|
20230824,091200,258266660,7640,7680,7690,7640,5017
|
|
20230824,091100,219863910,7680,7680,7690,7680,777
|
|
20230824,091000,213894320,7680,7690,7690,7680,1003
|
|
20230824,090900,206190400,7680,7680,7680,7670,527
|
|
20230824,090800,202147400,7670,7670,7670,7670,531
|
|
20230824,090700,198074630,7670,7650,7670,7650,2204
|
|
20230824,090600,181204040,7650,7650,7650,7640,2108
|
|
20230824,090500,165082880,7650,7660,7670,7650,3544
|
|
20230824,090400,137962680,7650,7660,7660,7650,272
|
|
20230824,090300,135880880,7650,7710,7710,7650,1529
|
|
20230824,090200,124168450,7710,7690,7730,7690,3483
|
|
20230824,090100,97331370,7690,7690,7700,7630,1116
|
|
20230824,090000,88751750,7710,7600,7710,7580,11464
|