599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,185500,3363995490,7800,7800,7800,7800,0
|
|
20230816,185400,3363995490,7800,7800,7800,7800,0
|
|
20230816,185300,3363995490,7800,7800,7800,7800,0
|
|
20230816,185200,3363995490,7800,7800,7800,7800,0
|
|
20230816,185100,3363995490,7800,7800,7800,7800,0
|
|
20230816,185000,3363995490,7800,7800,7800,7800,0
|
|
20230816,184900,3363995490,7800,7800,7800,7800,0
|
|
20230816,184800,3363995490,7800,7800,7800,7800,0
|
|
20230816,184700,3363995490,7800,7800,7800,7800,0
|
|
20230816,184600,3363995490,7800,7800,7800,7800,0
|
|
20230816,184500,3363995490,7800,7800,7800,7800,0
|
|
20230816,184400,3363995490,7800,7800,7800,7800,0
|
|
20230816,184300,3363995490,7800,7800,7800,7800,0
|
|
20230816,184200,3363995490,7800,7800,7800,7800,0
|
|
20230816,184100,3363995490,7800,7800,7800,7800,0
|
|
20230816,184000,3363995490,7800,7800,7800,7800,0
|
|
20230816,183900,3363995490,7800,7800,7800,7800,0
|
|
20230816,183800,3363995490,7800,7800,7800,7800,0
|
|
20230816,183700,3363995490,7800,7800,7800,7800,0
|
|
20230816,183600,3363995490,7800,7800,7800,7800,0
|
|
20230816,183500,3363995490,7800,7800,7800,7800,0
|
|
20230816,183400,3363995490,7800,7800,7800,7800,0
|
|
20230816,183300,3363995490,7800,7800,7800,7800,0
|
|
20230816,183200,3363995490,7800,7800,7800,7800,0
|
|
20230816,183100,3363995490,7800,7800,7800,7800,0
|
|
20230816,183000,3363995490,7800,7800,7800,7800,0
|
|
20230816,182900,3363995490,7800,7800,7800,7800,0
|
|
20230816,182800,3363995490,7800,7800,7800,7800,0
|
|
20230816,182700,3363995490,7800,7800,7800,7800,0
|
|
20230816,182600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,182500,3363995490,7800,7800,7800,7800,0
|
|
20230816,182400,3363995490,7800,7800,7800,7800,0
|
|
20230816,182300,3363995490,7800,7800,7800,7800,0
|
|
20230816,182200,3363995490,7800,7800,7800,7800,0
|
|
20230816,182100,3363995490,7800,7800,7800,7800,0
|
|
20230816,182000,3363995490,7800,7800,7800,7800,0
|
|
20230816,181900,3363995490,7800,7800,7800,7800,0
|
|
20230816,181800,3363995490,7800,7800,7800,7800,0
|
|
20230816,181700,3363995490,7800,7800,7800,7800,0
|
|
20230816,181600,3363995490,7800,7800,7800,7800,0
|
|
20230816,181500,3363995490,7800,7800,7800,7800,0
|
|
20230816,181400,3363995490,7800,7800,7800,7800,0
|
|
20230816,181300,3363995490,7800,7800,7800,7800,0
|
|
20230816,181200,3363995490,7800,7800,7800,7800,0
|
|
20230816,181100,3363995490,7800,7800,7800,7800,0
|
|
20230816,181000,3363995490,7800,7800,7800,7800,0
|
|
20230816,180900,3363995490,7800,7800,7800,7800,0
|
|
20230816,180800,3363995490,7800,7800,7800,7800,0
|
|
20230816,180700,3363995490,7800,7800,7800,7800,0
|
|
20230816,180600,3363995490,7800,7800,7800,7800,0
|
|
20230816,180500,3363995490,7800,7800,7800,7800,0
|
|
20230816,180400,3363995490,7800,7800,7800,7800,0
|
|
20230816,180300,3363995490,7800,7800,7800,7800,0
|
|
20230816,180200,3363995490,7800,7800,7800,7800,0
|
|
20230816,180100,3363995490,7800,7800,7800,7800,0
|
|
20230816,180000,3363995490,7800,7800,7800,7800,0
|
|
20230816,175900,3363995490,7800,7800,7800,7800,0
|
|
20230816,175800,3363995490,7800,7800,7800,7800,0
|
|
20230816,175700,3363995490,7800,7800,7800,7800,0
|
|
20230816,175600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,175500,3363995490,7800,7800,7800,7800,0
|
|
20230816,175400,3363995490,7800,7800,7800,7800,0
|
|
20230816,175300,3363995490,7800,7800,7800,7800,0
|
|
20230816,175200,3363995490,7800,7800,7800,7800,0
|
|
20230816,175100,3363995490,7800,7800,7800,7800,0
|
|
20230816,175000,3363995490,7800,7800,7800,7800,0
|
|
20230816,174900,3363995490,7800,7800,7800,7800,0
|
|
20230816,174800,3363995490,7800,7800,7800,7800,0
|
|
20230816,174700,3363995490,7800,7800,7800,7800,0
|
|
20230816,174600,3363995490,7800,7800,7800,7800,0
|
|
20230816,174500,3363995490,7800,7800,7800,7800,0
|
|
20230816,174400,3363995490,7800,7800,7800,7800,0
|
|
20230816,174300,3363995490,7800,7800,7800,7800,0
|
|
20230816,174200,3363995490,7800,7800,7800,7800,0
|
|
20230816,174100,3363995490,7800,7800,7800,7800,0
|
|
20230816,174000,3363995490,7800,7800,7800,7800,0
|
|
20230816,173900,3363995490,7800,7800,7800,7800,0
|
|
20230816,173800,3363995490,7800,7800,7800,7800,0
|
|
20230816,173700,3363995490,7800,7800,7800,7800,0
|
|
20230816,173600,3363995490,7800,7800,7800,7800,0
|
|
20230816,173500,3363995490,7800,7800,7800,7800,0
|
|
20230816,173400,3363995490,7800,7800,7800,7800,0
|
|
20230816,173300,3363995490,7800,7800,7800,7800,0
|
|
20230816,173200,3363995490,7800,7800,7800,7800,0
|
|
20230816,173100,3363995490,7800,7800,7800,7800,0
|
|
20230816,173000,3363995490,7800,7800,7800,7800,0
|
|
20230816,172900,3363995490,7800,7800,7800,7800,0
|
|
20230816,172800,3363995490,7800,7800,7800,7800,0
|
|
20230816,172700,3363995490,7800,7800,7800,7800,0
|
|
20230816,172600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,172500,3363995490,7800,7800,7800,7800,0
|
|
20230816,172400,3363995490,7800,7800,7800,7800,0
|
|
20230816,172300,3363995490,7800,7800,7800,7800,0
|
|
20230816,172200,3363995490,7800,7800,7800,7800,0
|
|
20230816,172100,3363995490,7800,7800,7800,7800,0
|
|
20230816,172000,3363995490,7800,7800,7800,7800,0
|
|
20230816,171900,3363995490,7800,7800,7800,7800,0
|
|
20230816,171800,3363995490,7800,7800,7800,7800,0
|
|
20230816,171700,3363995490,7800,7800,7800,7800,0
|
|
20230816,171600,3363995490,7800,7800,7800,7800,0
|
|
20230816,171500,3363995490,7800,7800,7800,7800,0
|
|
20230816,171400,3363995490,7800,7800,7800,7800,0
|
|
20230816,171300,3363995490,7800,7800,7800,7800,0
|
|
20230816,171200,3363995490,7800,7800,7800,7800,0
|
|
20230816,171100,3363995490,7800,7800,7800,7800,0
|
|
20230816,171000,3363995490,7800,7800,7800,7800,0
|
|
20230816,170900,3363995490,7800,7800,7800,7800,0
|
|
20230816,170800,3363995490,7800,7800,7800,7800,0
|
|
20230816,170700,3363995490,7800,7800,7800,7800,0
|
|
20230816,170600,3363995490,7800,7800,7800,7800,0
|
|
20230816,170500,3363995490,7800,7800,7800,7800,0
|
|
20230816,170400,3363995490,7800,7800,7800,7800,0
|
|
20230816,170300,3363995490,7800,7800,7800,7800,0
|
|
20230816,170200,3363995490,7800,7800,7800,7800,0
|
|
20230816,170100,3363995490,7800,7800,7800,7800,0
|
|
20230816,170000,3363995490,7800,7800,7800,7800,0
|
|
20230816,165900,3363995490,7800,7800,7800,7800,0
|
|
20230816,165800,3363995490,7800,7800,7800,7800,0
|
|
20230816,165700,3363995490,7800,7800,7800,7800,0
|
|
20230816,165600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,165500,3363995490,7800,7800,7800,7800,0
|
|
20230816,165400,3363995490,7800,7800,7800,7800,0
|
|
20230816,165300,3363995490,7800,7800,7800,7800,0
|
|
20230816,165200,3363995490,7800,7800,7800,7800,0
|
|
20230816,165100,3363995490,7800,7800,7800,7800,0
|
|
20230816,165000,3363995490,7800,7800,7800,7800,0
|
|
20230816,164900,3363995490,7800,7800,7800,7800,0
|
|
20230816,164800,3363995490,7800,7800,7800,7800,0
|
|
20230816,164700,3363995490,7800,7800,7800,7800,0
|
|
20230816,164600,3363995490,7800,7800,7800,7800,0
|
|
20230816,164500,3363995490,7800,7800,7800,7800,0
|
|
20230816,164400,3363995490,7800,7800,7800,7800,0
|
|
20230816,164300,3363995490,7800,7800,7800,7800,0
|
|
20230816,164200,3363995490,7800,7800,7800,7800,0
|
|
20230816,164100,3363995490,7800,7800,7800,7800,0
|
|
20230816,164000,3363995490,7800,7800,7800,7800,0
|
|
20230816,163900,3363995490,7800,7800,7800,7800,0
|
|
20230816,163800,3363995490,7800,7800,7800,7800,0
|
|
20230816,163700,3363995490,7800,7800,7800,7800,0
|
|
20230816,163600,3363995490,7800,7800,7800,7800,0
|
|
20230816,163500,3363995490,7800,7800,7800,7800,0
|
|
20230816,163400,3363995490,7800,7800,7800,7800,0
|
|
20230816,163300,3363995490,7800,7800,7800,7800,0
|
|
20230816,163200,3363995490,7800,7800,7800,7800,0
|
|
20230816,163100,3363995490,7800,7800,7800,7800,0
|
|
20230816,163000,3363995490,7800,7800,7800,7800,0
|
|
20230816,162900,3363995490,7800,7800,7800,7800,0
|
|
20230816,162800,3363995490,7800,7800,7800,7800,0
|
|
20230816,162700,3363995490,7800,7800,7800,7800,0
|
|
20230816,162600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,162500,3363995490,7800,7800,7800,7800,0
|
|
20230816,162400,3363995490,7800,7800,7800,7800,0
|
|
20230816,162300,3363995490,7800,7800,7800,7800,0
|
|
20230816,162200,3363995490,7800,7800,7800,7800,0
|
|
20230816,162100,3363995490,7800,7800,7800,7800,0
|
|
20230816,162000,3363995490,7800,7800,7800,7800,0
|
|
20230816,161900,3363995490,7800,7800,7800,7800,0
|
|
20230816,161800,3363995490,7800,7800,7800,7800,0
|
|
20230816,161700,3363995490,7800,7800,7800,7800,0
|
|
20230816,161600,3363995490,7800,7800,7800,7800,0
|
|
20230816,161500,3363995490,7800,7800,7800,7800,0
|
|
20230816,161400,3363995490,7800,7800,7800,7800,0
|
|
20230816,161300,3363995490,7800,7800,7800,7800,0
|
|
20230816,161200,3363995490,7800,7800,7800,7800,0
|
|
20230816,161100,3363995490,7800,7800,7800,7800,0
|
|
20230816,161000,3363995490,7800,7800,7800,7800,0
|
|
20230816,160900,3363995490,7800,7800,7800,7800,0
|
|
20230816,160800,3363995490,7800,7800,7800,7800,0
|
|
20230816,160700,3363995490,7800,7800,7800,7800,0
|
|
20230816,160600,3363995490,7800,7800,7800,7800,0
|
|
20230816,160500,3363995490,7800,7800,7800,7800,0
|
|
20230816,160400,3363995490,7800,7800,7800,7800,0
|
|
20230816,160300,3363995490,7800,7800,7800,7800,0
|
|
20230816,160200,3363995490,7800,7800,7800,7800,0
|
|
20230816,160100,3363995490,7800,7800,7800,7800,0
|
|
20230816,160000,3363995490,7800,7800,7800,7800,0
|
|
20230816,155900,3363995490,7800,7800,7800,7800,0
|
|
20230816,155800,3363995490,7800,7800,7800,7800,0
|
|
20230816,155700,3363995490,7800,7800,7800,7800,0
|
|
20230816,155600,3363995490,7800,7800,7800,7800,12514
|
|
20230816,155500,3363995490,7800,7800,7800,7800,0
|
|
20230816,155400,3363995490,7800,7800,7800,7800,0
|
|
20230816,155300,3363995490,7800,7800,7800,7800,0
|
|
20230816,155200,3363995490,7800,7800,7800,7800,0
|
|
20230816,155100,3363995490,7800,7800,7800,7800,0
|
|
20230816,155000,3363995490,7800,7800,7800,7800,0
|
|
20230816,154900,3363995490,7800,7800,7800,7800,0
|
|
20230816,154800,3363995490,7800,7800,7800,7800,0
|
|
20230816,154700,3363995490,7800,7800,7800,7800,0
|
|
20230816,154600,3363995490,7800,7800,7800,7800,0
|
|
20230816,154500,3363995490,7800,7800,7800,7800,0
|
|
20230816,154400,3363995490,7800,7800,7800,7800,0
|
|
20230816,154300,3363995490,7800,7800,7800,7800,0
|
|
20230816,154200,3363995490,7800,7800,7800,7800,0
|
|
20230816,154100,3363995490,7800,7800,7800,7800,0
|
|
20230816,154000,3363995490,7800,7800,7800,7800,0
|
|
20230816,153900,3363995490,7800,7800,7800,7800,0
|
|
20230816,153800,3363995490,7800,7800,7800,7800,0
|
|
20230816,153700,3363995490,7800,7800,7800,7800,0
|
|
20230816,153600,3363995490,7800,7800,7800,7800,0
|
|
20230816,153500,3363995490,7800,7800,7800,7800,0
|
|
20230816,153400,3363995490,7800,7800,7800,7800,0
|
|
20230816,153300,3363995490,7800,7800,7800,7800,0
|
|
20230816,153200,3363995490,7800,7800,7800,7800,0
|
|
20230816,153100,3363995490,7800,7800,7800,7800,0
|
|
20230816,153000,3363995490,7800,7800,7800,7800,12514
|
|
20230816,152900,3266386290,7810,7810,7810,7810,0
|
|
20230816,152800,3266386290,7810,7810,7810,7810,0
|
|
20230816,152700,3266386290,7810,7810,7810,7810,0
|
|
20230816,152600,3266386290,7810,7810,7810,7810,0
|
|
20230816,152500,3266386290,7810,7810,7810,7810,0
|
|
20230816,152400,3266386290,7810,7810,7810,7810,0
|
|
20230816,152300,3266386290,7810,7810,7810,7810,0
|
|
20230816,152200,3266386290,7810,7810,7810,7810,0
|
|
20230816,152100,3266386290,7810,7810,7810,7810,0
|
|
20230816,152000,3266386290,7810,7810,7810,7810,0
|
|
20230816,151900,3266386290,7810,7810,7810,7800,1804
|
|
20230816,151800,3252311420,7810,7800,7810,7800,152
|
|
20230816,151700,3251125510,7810,7820,7820,7810,496
|
|
20230816,151600,3247250780,7820,7810,7820,7800,1403
|
|
20230816,151500,3236289680,7810,7810,7820,7800,725
|
|
20230816,151400,3230624500,7810,7810,7810,7800,1262
|
|
20230816,151300,3220768680,7800,7810,7810,7800,4689
|
|
20230816,151200,3184194430,7800,7800,7810,7800,545
|
|
20230816,151100,3179942690,7800,7800,7810,7800,1271
|
|
20230816,151000,3170026440,7800,7810,7810,7800,1294
|
|
20230816,150900,3159925340,7800,7800,7810,7800,144
|
|
20230816,150800,3158800930,7810,7800,7810,7800,287
|
|
20230816,150700,3156559940,7810,7800,7810,7800,2653
|
|
20230816,150600,3135865500,7800,7810,7810,7800,412
|
|
20230816,150500,3132647990,7800,7800,7810,7800,686
|
|
20230816,150400,3127293720,7800,7810,7810,7800,338
|
|
20230816,150300,3124654090,7810,7800,7810,7800,249
|
|
20230816,150200,3122709600,7810,7810,7820,7800,1266
|
|
20230816,150100,3112822170,7810,7810,7840,7800,5128
|
|
20230816,150000,3072817430,7810,7810,7820,7810,225
|
|
20230816,145900,3071060170,7820,7800,7820,7800,31
|
|
20230816,145800,3070818070,7840,7800,7840,7800,107
|
|
20230816,145700,3069980250,7800,7800,7830,7800,1743
|
|
20230816,145600,3056360160,7800,7810,7810,7800,837
|
|
20230816,145500,3049824060,7810,7800,7830,7800,430
|
|
20230816,145400,3046460570,7800,7800,7810,7800,204
|
|
20230816,145300,3044868240,7800,7810,7810,7800,37
|
|
20230816,145200,3044579420,7810,7800,7820,7800,630
|
|
20230816,145100,3039659280,7810,7810,7820,7800,373
|
|
20230816,145000,3036746280,7820,7810,7820,7810,1285
|
|
20230816,144900,3026709140,7810,7810,7820,7810,1079
|
|
20230816,144800,3018282010,7820,7810,7820,7810,299
|
|
20230816,144700,3015944790,7820,7810,7820,7810,67
|
|
20230816,144600,3015421490,7820,7810,7820,7810,1177
|
|
20230816,144500,3006229070,7810,7800,7820,7800,1073
|
|
20230816,144400,2997848970,7800,7800,7810,7800,60
|
|
20230816,144300,2997380600,7810,7800,7810,7800,85
|
|
20230816,144200,2996717110,7810,7800,7810,7800,526
|
|
20230816,144100,2992609260,7800,7800,7810,7800,28
|
|
20230816,144000,2992390830,7800,7800,7810,7800,989
|
|
20230816,143900,2984676020,7800,7810,7820,7800,4544
|
|
20230816,143800,2949189410,7820,7810,7820,7810,39
|
|
20230816,143700,2948884720,7810,7810,7820,7810,3313
|
|
20230816,143600,2923010040,7810,7820,7830,7810,467
|
|
20230816,143500,2919358100,7820,7820,7830,7820,28
|
|
20230816,143400,2919139130,7820,7820,7830,7820,885
|
|
20230816,143300,2912218400,7820,7820,7830,7820,14
|
|
20230816,143200,2912108910,7820,7820,7820,7820,31
|
|
20230816,143100,2911866490,7820,7830,7830,7820,394
|
|
20230816,143000,2908781570,7830,7830,7830,7830,506
|
|
20230816,142900,2904819590,7840,7830,7840,7830,129
|
|
20230816,142800,2903808660,7830,7830,7830,7830,190
|
|
20230816,142700,2902320960,7830,7830,7830,7820,684
|
|
20230816,142600,2896965310,7830,7820,7830,7820,77
|
|
20230816,142500,2896362470,7830,7830,7830,7820,624
|
|
20230816,142400,2891482300,7830,7830,7830,7820,543
|
|
20230816,142300,2887230710,7830,7820,7830,7820,514
|
|
20230816,142200,2883211160,7830,7820,7830,7820,98
|
|
20230816,142100,2882444690,7820,7820,7830,7820,752
|
|
20230816,142000,2876561530,7830,7830,7830,7820,15
|
|
20230816,141900,2876444180,7830,7820,7830,7820,25
|
|
20230816,141800,2876248520,7830,7830,7830,7820,112
|
|
20230816,141700,2875371620,7830,7820,7830,7820,519
|
|
20230816,141600,2871312430,7830,7820,7830,7820,109
|
|
20230816,141500,2870459970,7820,7830,7830,7820,39
|
|
20230816,141400,2870154890,7830,7820,7830,7820,508
|
|
20230816,141300,2866182310,7830,7830,7830,7820,319
|
|
20230816,141200,2863687700,7830,7830,7830,7820,133
|
|
20230816,141100,2862647520,7830,7830,7830,7830,0
|
|
20230816,141000,2862647520,7830,7820,7830,7810,31
|
|
20230816,140900,2862405210,7830,7820,7830,7810,1919
|
|
20230816,140800,2847380180,7830,7820,7830,7810,55
|
|
20230816,140700,2846949600,7810,7830,7840,7810,500
|
|
20230816,140600,2843036680,7830,7840,7840,7830,934
|
|
20230816,140500,2835716570,7840,7820,7840,7820,3553
|
|
20230816,140400,2807929630,7820,7820,7820,7810,210
|
|
20230816,140300,2806287490,7820,7810,7820,7810,48
|
|
20230816,140200,2805912200,7820,7820,7820,7810,1447
|
|
20230816,140100,2794598160,7820,7820,7820,7810,755
|
|
20230816,140000,2788697030,7820,7820,7820,7810,12
|
|
20230816,135900,2788603220,7820,7810,7820,7810,109
|
|
20230816,135800,2787751780,7820,7820,7820,7810,152
|
|
20230816,135700,2786563750,7820,7810,7820,7810,154
|
|
20230816,135600,2785360740,7820,7820,7820,7810,16
|
|
20230816,135500,2785235690,7820,7820,7820,7810,16
|
|
20230816,135400,2785110630,7820,7820,7820,7820,126
|
|
20230816,135300,2784125310,7810,7810,7820,7810,988
|
|
20230816,135200,2776408900,7820,7810,7820,7810,857
|
|
20230816,135100,2769715720,7820,7820,7820,7820,8
|
|
20230816,135000,2769653160,7820,7820,7830,7810,4652
|
|
20230816,134900,2733272980,7830,7830,7830,7820,16
|
|
20230816,134800,2733147770,7830,7830,7830,7830,10
|
|
20230816,134700,2733069470,7830,7830,7830,7820,472
|
|
20230816,134600,2729377770,7830,7820,7830,7820,14
|
|
20230816,134500,2729268210,7820,7830,7830,7820,50
|
|
20230816,134400,2728876910,7830,7830,7830,7820,1417
|
|
20230816,134300,2717785870,7830,7830,7830,7830,1235
|
|
20230816,134200,2708115820,7820,7830,7830,7820,1866
|
|
20230816,134100,2693505100,7830,7830,7830,7820,177
|
|
20230816,134000,2692119240,7830,7830,7830,7830,56
|
|
20230816,133900,2691680760,7830,7820,7830,7820,276
|
|
20230816,133800,2689521080,7820,7820,7830,7820,180
|
|
20230816,133700,2688112790,7830,7820,7830,7820,3564
|
|
20230816,133600,2660206830,7830,7830,7830,7820,125
|
|
20230816,133500,2659228420,7830,7830,7830,7820,5979
|
|
20230816,133400,2612469360,7820,7830,7830,7820,445
|
|
20230816,133300,2608985310,7830,7830,7830,7830,606
|
|
20230816,133200,2604240330,7830,7830,7830,7830,1509
|
|
20230816,133100,2592424860,7830,7830,7830,7820,466
|
|
20230816,133000,2588779080,7830,7830,7830,7820,1214
|
|
20230816,132900,2579280510,7830,7830,7830,7820,40
|
|
20230816,132800,2578967400,7820,7830,7830,7820,86
|
|
20230816,132700,2578294090,7820,7820,7820,7820,0
|
|
20230816,132600,2578294090,7820,7820,7820,7820,708
|
|
20230816,132500,2572757530,7820,7820,7820,7820,1915
|
|
20230816,132400,2557782230,7820,7830,7830,7820,1160
|
|
20230816,132300,2548710030,7830,7830,7830,7830,2
|
|
20230816,132200,2548694370,7830,7820,7830,7820,29
|
|
20230816,132100,2548467550,7830,7830,7830,7830,685
|
|
20230816,132000,2543104000,7840,7840,7840,7840,16
|
|
20230816,131900,2542978560,7840,7830,7840,7830,353
|
|
20230816,131800,2540211540,7830,7840,7840,7830,712
|
|
20230816,131700,2534636560,7840,7840,7840,7840,4
|
|
20230816,131600,2534605200,7840,7840,7840,7830,355
|
|
20230816,131500,2531824500,7830,7840,7840,7830,13
|
|
20230816,131400,2531722610,7840,7840,7840,7840,5
|
|
20230816,131300,2531683410,7830,7840,7840,7830,124
|
|
20230816,131200,2530712310,7840,7840,7840,7840,503
|
|
20230816,131100,2526768790,7830,7830,7830,7830,80
|
|
20230816,131000,2526142390,7830,7830,7830,7830,500
|
|
20230816,130900,2522227390,7840,7840,7840,7840,73
|
|
20230816,130800,2521655070,7840,7830,7840,7830,514
|
|
20230816,130700,2517630440,7830,7840,7840,7830,525
|
|
20230816,130600,2513519440,7840,7840,7840,7840,76
|
|
20230816,130500,2512923600,7840,7840,7840,7840,0
|
|
20230816,130400,2512923600,7840,7840,7840,7830,1650
|
|
20230816,130300,2500000600,7850,7850,7850,7850,5
|
|
20230816,130200,2499961350,7850,7850,7850,7840,60
|
|
20230816,130100,2499490450,7850,7840,7850,7840,587
|
|
20230816,130000,2494888360,7840,7840,7850,7830,516
|
|
20230816,125900,2490847940,7840,7840,7840,7840,236
|
|
20230816,125800,2488997700,7860,7860,7860,7860,0
|
|
20230816,125700,2488997700,7860,7840,7860,7840,377
|
|
20230816,125600,2486037570,7840,7840,7840,7830,171
|
|
20230816,125500,2484697000,7830,7850,7850,7830,2713
|
|
20230816,125400,2463446090,7870,7870,7870,7870,210
|
|
20230816,125300,2461793390,7870,7870,7870,7870,133
|
|
20230816,125200,2460746680,7870,7870,7880,7870,3285
|
|
20230816,125100,2434893220,7870,7850,7870,7850,490
|
|
20230816,125000,2431042310,7850,7850,7850,7850,156
|
|
20230816,124900,2429817710,7850,7850,7860,7840,101
|
|
20230816,124800,2429025320,7840,7860,7870,7840,452
|
|
20230816,124700,2425474760,7860,7860,7860,7850,646
|
|
20230816,124600,2420397350,7850,7850,7860,7850,264
|
|
20230816,124500,2418324940,7850,7840,7850,7840,187
|
|
20230816,124400,2416858830,7850,7850,7850,7850,1
|
|
20230816,124300,2416850980,7850,7840,7850,7840,221
|
|
20230816,124200,2415118270,7850,7840,7850,7830,2256
|
|
20230816,124100,2397451300,7830,7850,7850,7830,121
|
|
20230816,124000,2396502750,7850,7850,7850,7850,100
|
|
20230816,123900,2395717750,7840,7840,7840,7840,61
|
|
20230816,123800,2395239510,7840,7850,7850,7840,232
|
|
20230816,123700,2393418320,7850,7840,7850,7830,104
|
|
20230816,123600,2392603710,7850,7850,7850,7850,68
|
|
20230816,123500,2392069910,7850,7850,7850,7840,81
|
|
20230816,123400,2391434210,7850,7850,7850,7850,138
|
|
20230816,123300,2390350910,7850,7850,7850,7850,159
|
|
20230816,123200,2389102760,7850,7840,7850,7840,12
|
|
20230816,123100,2389008670,7840,7840,7840,7820,514
|
|
20230816,123000,2384988120,7840,7840,7840,7840,215
|
|
20230816,122900,2383302520,7840,7850,7850,7840,322
|
|
20230816,122800,2380778030,7840,7850,7850,7840,51
|
|
20230816,122700,2380377880,7850,7850,7850,7850,0
|
|
20230816,122600,2380377880,7850,7860,7860,7840,203
|
|
20230816,122500,2378784250,7870,7860,7870,7860,103
|
|
20230816,122400,2377974660,7850,7850,7860,7850,33
|
|
20230816,122300,2377715600,7860,7860,7860,7860,104
|
|
20230816,122200,2376898160,7860,7850,7860,7850,13
|
|
20230816,122100,2376796100,7860,7860,7860,7860,7
|
|
20230816,122000,2376741080,7860,7860,7860,7860,248
|
|
20230816,121900,2374791800,7860,7860,7860,7860,10
|
|
20230816,121800,2374713200,7860,7860,7860,7860,4
|
|
20230816,121700,2374681760,7860,7860,7860,7860,1077
|
|
20230816,121600,2366216540,7860,7860,7860,7860,1
|
|
20230816,121500,2366208680,7860,7860,7860,7820,737
|
|
20230816,121400,2360433670,7860,7860,7860,7860,215
|
|
20230816,121300,2358743770,7860,7850,7860,7850,122
|
|
20230816,121200,2357786050,7850,7860,7860,7850,133
|
|
20230816,121100,2356741670,7860,7860,7860,7850,419
|
|
20230816,121000,2353449430,7860,7850,7860,7850,252
|
|
20230816,120900,2351471200,7850,7840,7850,7840,313
|
|
20230816,120800,2349016070,7840,7850,7850,7840,629
|
|
20230816,120700,2344084610,7850,7840,7850,7840,22
|
|
20230816,120600,2343912120,7840,7840,7840,7840,14
|
|
20230816,120500,2343802360,7830,7850,7850,7830,453
|
|
20230816,120400,2340251580,7850,7840,7850,7840,321
|
|
20230816,120300,2337732810,7840,7820,7840,7820,1380
|
|
20230816,120200,2326927600,7820,7820,7820,7820,0
|
|
20230816,120100,2326927600,7820,7820,7820,7820,1628
|
|
20230816,120000,2314196640,7820,7820,7820,7810,338
|
|
20230816,115900,2311554390,7820,7820,7820,7820,220
|
|
20230816,115800,2309833990,7820,7820,7820,7820,152
|
|
20230816,115700,2308645350,7810,7820,7820,7800,643
|
|
20230816,115600,2303623280,7820,7820,7820,7810,323
|
|
20230816,115500,2301097460,7810,7810,7820,7810,641
|
|
20230816,115400,2296087650,7820,7810,7820,7810,2401
|
|
20230816,115300,2277333830,7820,7820,7820,7810,791
|
|
20230816,115200,2271156100,7810,7820,7820,7810,3708
|
|
20230816,115100,2242194370,7820,7830,7830,7820,471
|
|
20230816,115000,2238510140,7830,7830,7830,7820,2188
|
|
20230816,114900,2221384680,7830,7820,7830,7820,631
|
|
20230816,114800,2216450240,7820,7840,7840,7820,3091
|
|
20230816,114700,2192252510,7840,7840,7840,7840,66
|
|
20230816,114600,2191735070,7840,7830,7840,7830,40
|
|
20230816,114500,2191421770,7830,7850,7860,7830,4727
|
|
20230816,114400,2154316080,7850,7850,7850,7850,60
|
|
20230816,114300,2153845080,7850,7850,7850,7850,840
|
|
20230816,114200,2147251080,7860,7860,7860,7860,11
|
|
20230816,114100,2147164620,7850,7850,7850,7850,100
|
|
20230816,114000,2146379620,7860,7850,7860,7850,465
|
|
20230816,113900,2142727370,7850,7850,7850,7850,1236
|
|
20230816,113800,2133024770,7860,7860,7860,7860,43
|
|
20230816,113700,2132686790,7850,7860,7860,7850,385
|
|
20230816,113600,2129662960,7860,7860,7860,7850,816
|
|
20230816,113500,2123253430,7860,7860,7870,7860,304
|
|
20230816,113400,2120863970,7870,7860,7870,7860,214
|
|
20230816,113300,2119179930,7850,7860,7860,7850,303
|
|
20230816,113200,2116800350,7860,7850,7860,7850,1171
|
|
20230816,113100,2107596300,7860,7860,7860,7860,10
|
|
20230816,113000,2107517700,7850,7850,7850,7850,500
|
|
20230816,112900,2103592700,7860,7860,7870,7850,873
|
|
20230816,112800,2096735610,7860,7860,7860,7860,0
|
|
20230816,112700,2096735610,7860,7860,7860,7860,9
|
|
20230816,112600,2096664870,7870,7870,7870,7870,2
|
|
20230816,112500,2096649130,7880,7880,7880,7880,45
|
|
20230816,112400,2096294530,7860,7870,7880,7850,1577
|
|
20230816,112300,2083900490,7870,7870,7870,7870,10
|
|
20230816,112200,2083821790,7870,7880,7880,7860,827
|
|
20230816,112100,2077313780,7880,7880,7880,7880,15
|
|
20230816,112000,2077195580,7870,7860,7870,7860,712
|
|
20230816,111900,2071592230,7870,7870,7870,7870,196
|
|
20230816,111800,2070049710,7870,7870,7870,7860,247
|
|
20230816,111700,2068105830,7870,7870,7870,7870,56
|
|
20230816,111600,2067665110,7870,7870,7870,7870,75
|
|
20230816,111500,2067074860,7870,7870,7870,7870,500
|
|
20230816,111400,2063139860,7870,7870,7870,7860,404
|
|
20230816,111300,2059962380,7870,7870,7870,7870,16
|
|
20230816,111200,2059836460,7870,7860,7870,7860,151
|
|
20230816,111100,2058649480,7880,7880,7880,7880,63
|
|
20230816,111000,2058153040,7880,7880,7880,7870,537
|
|
20230816,110900,2053925690,7880,7870,7880,7870,132
|
|
20230816,110800,2052886840,7860,7850,7860,7850,1025
|
|
20230816,110700,2044832780,7850,7850,7850,7850,59
|
|
20230816,110600,2044369630,7850,7850,7850,7840,219
|
|
20230816,110500,2042650570,7840,7840,7840,7840,50
|
|
20230816,110400,2042258570,7850,7850,7850,7840,106
|
|
20230816,110300,2041427470,7850,7860,7860,7840,1433
|
|
20230816,110200,2030187530,7860,7860,7860,7860,1
|
|
20230816,110100,2030179670,7850,7850,7860,7850,55
|
|
20230816,110000,2029747730,7850,7850,7850,7840,3600
|
|
20230816,105900,2001488520,7850,7850,7850,7850,206
|
|
20230816,105800,1999871420,7850,7850,7850,7850,355
|
|
20230816,105700,1997084670,7860,7850,7860,7850,67
|
|
20230816,105600,1996558710,7850,7860,7860,7850,3720
|
|
20230816,105500,1967356180,7860,7860,7860,7860,149
|
|
20230816,105400,1966185040,7870,7880,7880,7860,579
|
|
20230816,105300,1961628350,7880,7870,7880,7870,541
|
|
20230816,105200,1957366010,7870,7860,7870,7860,103
|
|
20230816,105100,1956556400,7860,7850,7860,7850,4526
|
|
20230816,105000,1920984030,7840,7850,7850,7840,1635
|
|
20230816,104900,1908154510,7850,7840,7850,7840,91
|
|
20230816,104800,1907440170,7850,7850,7850,7840,323
|
|
20230816,104700,1904904670,7850,7850,7850,7850,52
|
|
20230816,104600,1904496470,7850,7850,7850,7850,90
|
|
20230816,104500,1903789970,7850,7850,7850,7840,506
|
|
20230816,104400,1899817920,7850,7850,7850,7850,153
|
|
20230816,104300,1898616870,7850,7850,7860,7850,535
|
|
20230816,104200,1894417060,7850,7850,7850,7840,203
|
|
20230816,104100,1892823530,7860,7850,7860,7850,234
|
|
20230816,104000,1890986570,7850,7850,7850,7850,679
|
|
20230816,103900,1885656420,7850,7850,7850,7850,104
|
|
20230816,103800,1884840020,7850,7840,7850,7830,1481
|
|
20230816,103700,1873219370,7840,7840,7840,7840,336
|
|
20230816,103600,1870585130,7850,7850,7860,7850,132
|
|
20230816,103500,1869548920,7850,7860,7860,7850,131
|
|
20230816,103400,1868520160,7860,7840,7860,7840,4162
|
|
20230816,103300,1835869880,7840,7830,7840,7830,906
|
|
20230816,103200,1828771800,7840,7830,7840,7830,1215
|
|
20230816,103100,1819257590,7820,7820,7820,7810,1316
|
|
20230816,103000,1808967070,7820,7800,7820,7800,1755
|
|
20230816,102900,1795260620,7800,7800,7800,7800,374
|
|
20230816,102800,1792343420,7800,7800,7800,7800,698
|
|
20230816,102700,1786899020,7800,7800,7810,7800,1875
|
|
20230816,102600,1772274010,7800,7800,7810,7800,758
|
|
20230816,102500,1766361510,7800,7800,7800,7790,120
|
|
20230816,102400,1765426000,7800,7810,7810,7800,360
|
|
20230816,102300,1762616020,7810,7800,7810,7800,24
|
|
20230816,102200,1762428760,7800,7800,7800,7800,1216
|
|
20230816,102100,1752943960,7800,7800,7800,7800,412
|
|
20230816,102000,1749730360,7800,7790,7800,7790,136
|
|
20230816,101900,1748670700,7790,7790,7800,7790,104
|
|
20230816,101800,1747860500,7790,7790,7790,7790,174
|
|
20230816,101700,1746505040,7790,7790,7790,7780,962
|
|
20230816,101600,1739015460,7790,7790,7790,7790,1758
|
|
20230816,101500,1725320640,7800,7800,7800,7790,721
|
|
20230816,101400,1719703090,7790,7800,7800,7790,3086
|
|
20230816,101300,1695647690,7810,7810,7810,7800,1099
|
|
20230816,101200,1687070310,7810,7810,7810,7810,197
|
|
20230816,101100,1685531740,7820,7810,7820,7810,62
|
|
20230816,101000,1685047500,7810,7810,7810,7810,1126
|
|
20230816,100900,1676253440,7810,7800,7810,7800,425
|
|
20230816,100800,1672938410,7800,7800,7800,7800,822
|
|
20230816,100700,1666526810,7800,7800,7800,7790,226
|
|
20230816,100600,1664765010,7800,7800,7800,7790,583
|
|
20230816,100500,1660219140,7800,7800,7800,7800,3
|
|
20230816,100400,1660195740,7790,7790,7800,7790,475
|
|
20230816,100300,1656495480,7790,7800,7800,7790,766
|
|
20230816,100200,1650526120,7800,7800,7800,7790,1128
|
|
20230816,100100,1641737970,7810,7810,7810,7790,78
|
|
20230816,100000,1641129640,7810,7780,7810,7780,317
|
|
20230816,095900,1638657100,7790,7780,7790,7770,1919
|
|
20230816,095800,1623728100,7780,7780,7780,7770,2875
|
|
20230816,095700,1601382730,7780,7800,7810,7780,12800
|
|
20230816,095600,1501726720,7800,7830,7830,7800,5776
|
|
20230816,095500,1456654070,7830,7820,7830,7820,113
|
|
20230816,095400,1455770300,7830,7820,7830,7820,102
|
|
20230816,095300,1454972610,7820,7820,7830,7810,4283
|
|
20230816,095200,1421480890,7820,7820,7820,7810,181
|
|
20230816,095100,1420067120,7820,7810,7820,7800,3099
|
|
20230816,095000,1395879290,7810,7820,7820,7800,1517
|
|
20230816,094900,1384030660,7810,7810,7820,7810,1754
|
|
20230816,094800,1370331880,7810,7820,7820,7810,353
|
|
20230816,094700,1367572110,7820,7820,7820,7810,788
|
|
20230816,094600,1361411950,7820,7820,7820,7820,107
|
|
20230816,094500,1360575210,7820,7820,7820,7810,111
|
|
20230816,094400,1359707740,7820,7800,7830,7800,1131
|
|
20230816,094300,1350869700,7800,7800,7800,7790,2428
|
|
20230816,094200,1331931310,7800,7810,7810,7790,2055
|
|
20230816,094100,1315911590,7810,7800,7810,7800,483
|
|
20230816,094000,1312143770,7800,7800,7800,7790,158
|
|
20230816,093900,1310911520,7800,7790,7800,7780,454
|
|
20230816,093800,1307373780,7790,7790,7810,7790,1174
|
|
20230816,093700,1298220510,7790,7800,7800,7790,3081
|
|
20230816,093600,1274204110,7800,7800,7800,7790,1230
|
|
20230816,093500,1264619650,7790,7790,7800,7780,2662
|
|
20230816,093400,1243887430,7800,7790,7800,7780,2247
|
|
20230816,093300,1226402880,7790,7790,7790,7780,2580
|
|
20230816,093200,1206323180,7790,7780,7800,7780,3129
|
|
20230816,093100,1181975140,7790,7790,7790,7780,1221
|
|
20230816,093000,1172466150,7790,7810,7810,7780,18050
|
|
20230816,092900,1031724450,7810,7800,7810,7800,4835
|
|
20230816,092800,993981880,7810,7820,7820,7800,10253
|
|
20230816,092700,913890380,7820,7830,7830,7820,7175
|
|
20230816,092600,857742090,7820,7830,7840,7820,3060
|
|
20230816,092500,833782460,7840,7840,7840,7830,632
|
|
20230816,092400,828827620,7830,7850,7850,7830,1633
|
|
20230816,092300,816028990,7840,7850,7860,7840,6260
|
|
20230816,092200,766935250,7850,7860,7860,7850,3198
|
|
20230816,092100,741830870,7860,7860,7860,7850,1944
|
|
20230816,092000,726552790,7850,7850,7860,7850,3142
|
|
20230816,091900,701887990,7850,7840,7850,7840,950
|
|
20230816,091800,694437320,7850,7850,7850,7840,512
|
|
20230816,091700,690420950,7840,7820,7850,7820,2412
|
|
20230816,091600,671553760,7820,7830,7840,7810,8681
|
|
20230816,091500,603700630,7830,7840,7850,7820,4058
|
|
20230816,091400,571917650,7840,7840,7850,7830,3350
|
|
20230816,091300,545656450,7840,7830,7840,7830,2885
|
|
20230816,091200,523044590,7840,7850,7850,7830,4251
|
|
20230816,091100,489700180,7850,7860,7860,7840,2095
|
|
20230816,091000,473266140,7860,7860,7870,7850,1393
|
|
20230816,090900,462306930,7840,7860,7870,7840,4570
|
|
20230816,090800,426431960,7860,7870,7870,7850,14023
|
|
20230816,090700,316273720,7870,7870,7870,7860,2735
|
|
20230816,090600,294750580,7880,7890,7890,7870,8494
|
|
20230816,090500,227896120,7880,7880,7890,7880,2626
|
|
20230816,090400,207201960,7880,7900,7900,7870,3703
|
|
20230816,090300,178028730,7900,7910,7910,7880,1837
|
|
20230816,090200,163530370,7910,7880,7910,7870,968
|
|
20230816,090100,155897630,7910,7950,7950,7860,10035
|
|
20230816,090000,76608990,7990,7940,8000,7940,9633
|