599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,185500,3153581640,7750,7750,7750,7750,0
|
|
20230817,185400,3153581640,7750,7750,7750,7750,0
|
|
20230817,185300,3153581640,7750,7750,7750,7750,0
|
|
20230817,185200,3153581640,7750,7750,7750,7750,0
|
|
20230817,185100,3153581640,7750,7750,7750,7750,0
|
|
20230817,185000,3153581640,7750,7750,7750,7750,0
|
|
20230817,184900,3153581640,7750,7750,7750,7750,0
|
|
20230817,184800,3153581640,7750,7750,7750,7750,0
|
|
20230817,184700,3153581640,7750,7750,7750,7750,0
|
|
20230817,184600,3153581640,7750,7750,7750,7750,0
|
|
20230817,184500,3153581640,7750,7750,7750,7750,0
|
|
20230817,184400,3153581640,7750,7750,7750,7750,0
|
|
20230817,184300,3153581640,7750,7750,7750,7750,0
|
|
20230817,184200,3153581640,7750,7750,7750,7750,0
|
|
20230817,184100,3153581640,7750,7750,7750,7750,0
|
|
20230817,184000,3153581640,7750,7750,7750,7750,0
|
|
20230817,183900,3153581640,7750,7750,7750,7750,0
|
|
20230817,183800,3153581640,7750,7750,7750,7750,0
|
|
20230817,183700,3153581640,7750,7750,7750,7750,0
|
|
20230817,183600,3153581640,7750,7750,7750,7750,0
|
|
20230817,183500,3153581640,7750,7750,7750,7750,0
|
|
20230817,183400,3153581640,7750,7750,7750,7750,0
|
|
20230817,183300,3153581640,7750,7750,7750,7750,0
|
|
20230817,183200,3153581640,7750,7750,7750,7750,0
|
|
20230817,183100,3153581640,7750,7750,7750,7750,0
|
|
20230817,183000,3153581640,7750,7750,7750,7750,0
|
|
20230817,182900,3153581640,7750,7750,7750,7750,0
|
|
20230817,182800,3153581640,7750,7750,7750,7750,0
|
|
20230817,182700,3153581640,7750,7750,7750,7750,0
|
|
20230817,182600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,182500,3153581640,7750,7750,7750,7750,0
|
|
20230817,182400,3153581640,7750,7750,7750,7750,0
|
|
20230817,182300,3153581640,7750,7750,7750,7750,0
|
|
20230817,182200,3153581640,7750,7750,7750,7750,0
|
|
20230817,182100,3153581640,7750,7750,7750,7750,0
|
|
20230817,182000,3153581640,7750,7750,7750,7750,0
|
|
20230817,181900,3153581640,7750,7750,7750,7750,0
|
|
20230817,181800,3153581640,7750,7750,7750,7750,0
|
|
20230817,181700,3153581640,7750,7750,7750,7750,0
|
|
20230817,181600,3153581640,7750,7750,7750,7750,0
|
|
20230817,181500,3153581640,7750,7750,7750,7750,0
|
|
20230817,181400,3153581640,7750,7750,7750,7750,0
|
|
20230817,181300,3153581640,7750,7750,7750,7750,0
|
|
20230817,181200,3153581640,7750,7750,7750,7750,0
|
|
20230817,181100,3153581640,7750,7750,7750,7750,0
|
|
20230817,181000,3153581640,7750,7750,7750,7750,0
|
|
20230817,180900,3153581640,7750,7750,7750,7750,0
|
|
20230817,180800,3153581640,7750,7750,7750,7750,0
|
|
20230817,180700,3153581640,7750,7750,7750,7750,0
|
|
20230817,180600,3153581640,7750,7750,7750,7750,0
|
|
20230817,180500,3153581640,7750,7750,7750,7750,0
|
|
20230817,180400,3153581640,7750,7750,7750,7750,0
|
|
20230817,180300,3153581640,7750,7750,7750,7750,0
|
|
20230817,180200,3153581640,7750,7750,7750,7750,0
|
|
20230817,180100,3153581640,7750,7750,7750,7750,0
|
|
20230817,180000,3153581640,7750,7750,7750,7750,0
|
|
20230817,175900,3153581640,7750,7750,7750,7750,0
|
|
20230817,175800,3153581640,7750,7750,7750,7750,0
|
|
20230817,175700,3153581640,7750,7750,7750,7750,0
|
|
20230817,175600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,175500,3153581640,7750,7750,7750,7750,0
|
|
20230817,175400,3153581640,7750,7750,7750,7750,0
|
|
20230817,175300,3153581640,7750,7750,7750,7750,0
|
|
20230817,175200,3153581640,7750,7750,7750,7750,0
|
|
20230817,175100,3153581640,7750,7750,7750,7750,0
|
|
20230817,175000,3153581640,7750,7750,7750,7750,0
|
|
20230817,174900,3153581640,7750,7750,7750,7750,0
|
|
20230817,174800,3153581640,7750,7750,7750,7750,0
|
|
20230817,174700,3153581640,7750,7750,7750,7750,0
|
|
20230817,174600,3153581640,7750,7750,7750,7750,0
|
|
20230817,174500,3153581640,7750,7750,7750,7750,0
|
|
20230817,174400,3153581640,7750,7750,7750,7750,0
|
|
20230817,174300,3153581640,7750,7750,7750,7750,0
|
|
20230817,174200,3153581640,7750,7750,7750,7750,0
|
|
20230817,174100,3153581640,7750,7750,7750,7750,0
|
|
20230817,174000,3153581640,7750,7750,7750,7750,0
|
|
20230817,173900,3153581640,7750,7750,7750,7750,0
|
|
20230817,173800,3153581640,7750,7750,7750,7750,0
|
|
20230817,173700,3153581640,7750,7750,7750,7750,0
|
|
20230817,173600,3153581640,7750,7750,7750,7750,0
|
|
20230817,173500,3153581640,7750,7750,7750,7750,0
|
|
20230817,173400,3153581640,7750,7750,7750,7750,0
|
|
20230817,173300,3153581640,7750,7750,7750,7750,0
|
|
20230817,173200,3153581640,7750,7750,7750,7750,0
|
|
20230817,173100,3153581640,7750,7750,7750,7750,0
|
|
20230817,173000,3153581640,7750,7750,7750,7750,0
|
|
20230817,172900,3153581640,7750,7750,7750,7750,0
|
|
20230817,172800,3153581640,7750,7750,7750,7750,0
|
|
20230817,172700,3153581640,7750,7750,7750,7750,0
|
|
20230817,172600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,172500,3153581640,7750,7750,7750,7750,0
|
|
20230817,172400,3153581640,7750,7750,7750,7750,0
|
|
20230817,172300,3153581640,7750,7750,7750,7750,0
|
|
20230817,172200,3153581640,7750,7750,7750,7750,0
|
|
20230817,172100,3153581640,7750,7750,7750,7750,0
|
|
20230817,172000,3153581640,7750,7750,7750,7750,0
|
|
20230817,171900,3153581640,7750,7750,7750,7750,0
|
|
20230817,171800,3153581640,7750,7750,7750,7750,0
|
|
20230817,171700,3153581640,7750,7750,7750,7750,0
|
|
20230817,171600,3153581640,7750,7750,7750,7750,0
|
|
20230817,171500,3153581640,7750,7750,7750,7750,0
|
|
20230817,171400,3153581640,7750,7750,7750,7750,0
|
|
20230817,171300,3153581640,7750,7750,7750,7750,0
|
|
20230817,171200,3153581640,7750,7750,7750,7750,0
|
|
20230817,171100,3153581640,7750,7750,7750,7750,0
|
|
20230817,171000,3153581640,7750,7750,7750,7750,0
|
|
20230817,170900,3153581640,7750,7750,7750,7750,0
|
|
20230817,170800,3153581640,7750,7750,7750,7750,0
|
|
20230817,170700,3153581640,7750,7750,7750,7750,0
|
|
20230817,170600,3153581640,7750,7750,7750,7750,0
|
|
20230817,170500,3153581640,7750,7750,7750,7750,0
|
|
20230817,170400,3153581640,7750,7750,7750,7750,0
|
|
20230817,170300,3153581640,7750,7750,7750,7750,0
|
|
20230817,170200,3153581640,7750,7750,7750,7750,0
|
|
20230817,170100,3153581640,7750,7750,7750,7750,0
|
|
20230817,170000,3153581640,7750,7750,7750,7750,0
|
|
20230817,165900,3153581640,7750,7750,7750,7750,0
|
|
20230817,165800,3153581640,7750,7750,7750,7750,0
|
|
20230817,165700,3153581640,7750,7750,7750,7750,0
|
|
20230817,165600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,165500,3153581640,7750,7750,7750,7750,0
|
|
20230817,165400,3153581640,7750,7750,7750,7750,0
|
|
20230817,165300,3153581640,7750,7750,7750,7750,0
|
|
20230817,165200,3153581640,7750,7750,7750,7750,0
|
|
20230817,165100,3153581640,7750,7750,7750,7750,0
|
|
20230817,165000,3153581640,7750,7750,7750,7750,0
|
|
20230817,164900,3153581640,7750,7750,7750,7750,0
|
|
20230817,164800,3153581640,7750,7750,7750,7750,0
|
|
20230817,164700,3153581640,7750,7750,7750,7750,0
|
|
20230817,164600,3153581640,7750,7750,7750,7750,0
|
|
20230817,164500,3153581640,7750,7750,7750,7750,0
|
|
20230817,164400,3153581640,7750,7750,7750,7750,0
|
|
20230817,164300,3153581640,7750,7750,7750,7750,0
|
|
20230817,164200,3153581640,7750,7750,7750,7750,0
|
|
20230817,164100,3153581640,7750,7750,7750,7750,0
|
|
20230817,164000,3153581640,7750,7750,7750,7750,0
|
|
20230817,163900,3153581640,7750,7750,7750,7750,0
|
|
20230817,163800,3153581640,7750,7750,7750,7750,0
|
|
20230817,163700,3153581640,7750,7750,7750,7750,0
|
|
20230817,163600,3153581640,7750,7750,7750,7750,0
|
|
20230817,163500,3153581640,7750,7750,7750,7750,0
|
|
20230817,163400,3153581640,7750,7750,7750,7750,0
|
|
20230817,163300,3153581640,7750,7750,7750,7750,0
|
|
20230817,163200,3153581640,7750,7750,7750,7750,0
|
|
20230817,163100,3153581640,7750,7750,7750,7750,0
|
|
20230817,163000,3153581640,7750,7750,7750,7750,0
|
|
20230817,162900,3153581640,7750,7750,7750,7750,0
|
|
20230817,162800,3153581640,7750,7750,7750,7750,0
|
|
20230817,162700,3153581640,7750,7750,7750,7750,0
|
|
20230817,162600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,162500,3153581640,7750,7750,7750,7750,0
|
|
20230817,162400,3153581640,7750,7750,7750,7750,0
|
|
20230817,162300,3153581640,7750,7750,7750,7750,0
|
|
20230817,162200,3153581640,7750,7750,7750,7750,0
|
|
20230817,162100,3153581640,7750,7750,7750,7750,0
|
|
20230817,162000,3153581640,7750,7750,7750,7750,0
|
|
20230817,161900,3153581640,7750,7750,7750,7750,0
|
|
20230817,161800,3153581640,7750,7750,7750,7750,0
|
|
20230817,161700,3153581640,7750,7750,7750,7750,0
|
|
20230817,161600,3153581640,7750,7750,7750,7750,0
|
|
20230817,161500,3153581640,7750,7750,7750,7750,0
|
|
20230817,161400,3153581640,7750,7750,7750,7750,0
|
|
20230817,161300,3153581640,7750,7750,7750,7750,0
|
|
20230817,161200,3153581640,7750,7750,7750,7750,0
|
|
20230817,161100,3153581640,7750,7750,7750,7750,0
|
|
20230817,161000,3153581640,7750,7750,7750,7750,0
|
|
20230817,160900,3153581640,7750,7750,7750,7750,0
|
|
20230817,160800,3153581640,7750,7750,7750,7750,0
|
|
20230817,160700,3153581640,7750,7750,7750,7750,0
|
|
20230817,160600,3153581640,7750,7750,7750,7750,0
|
|
20230817,160500,3153581640,7750,7750,7750,7750,0
|
|
20230817,160400,3153581640,7750,7750,7750,7750,0
|
|
20230817,160300,3153581640,7750,7750,7750,7750,0
|
|
20230817,160200,3153581640,7750,7750,7750,7750,0
|
|
20230817,160100,3153581640,7750,7750,7750,7750,0
|
|
20230817,160000,3153581640,7750,7750,7750,7750,0
|
|
20230817,155900,3153581640,7750,7750,7750,7750,0
|
|
20230817,155800,3153581640,7750,7750,7750,7750,0
|
|
20230817,155700,3153581640,7750,7750,7750,7750,0
|
|
20230817,155600,3153581640,7750,7750,7750,7750,10860
|
|
20230817,155500,3153581640,7750,7750,7750,7750,0
|
|
20230817,155400,3153581640,7750,7750,7750,7750,0
|
|
20230817,155300,3153581640,7750,7750,7750,7750,0
|
|
20230817,155200,3153581640,7750,7750,7750,7750,0
|
|
20230817,155100,3153581640,7750,7750,7750,7750,0
|
|
20230817,155000,3153581640,7750,7750,7750,7750,0
|
|
20230817,154900,3153581640,7750,7750,7750,7750,0
|
|
20230817,154800,3153581640,7750,7750,7750,7750,0
|
|
20230817,154700,3153581640,7750,7750,7750,7750,0
|
|
20230817,154600,3153581640,7750,7750,7750,7750,0
|
|
20230817,154500,3153581640,7750,7750,7750,7750,0
|
|
20230817,154400,3153581640,7750,7750,7750,7750,0
|
|
20230817,154300,3153581640,7750,7750,7750,7750,0
|
|
20230817,154200,3153581640,7750,7750,7750,7750,0
|
|
20230817,154100,3153581640,7750,7750,7750,7750,0
|
|
20230817,154000,3153581640,7750,7750,7750,7750,0
|
|
20230817,153900,3153581640,7750,7750,7750,7750,0
|
|
20230817,153800,3153581640,7750,7750,7750,7750,0
|
|
20230817,153700,3153581640,7750,7750,7750,7750,0
|
|
20230817,153600,3153581640,7750,7750,7750,7750,0
|
|
20230817,153500,3153581640,7750,7750,7750,7750,0
|
|
20230817,153400,3153581640,7750,7750,7750,7750,0
|
|
20230817,153300,3153581640,7750,7750,7750,7750,0
|
|
20230817,153200,3153581640,7750,7750,7750,7750,0
|
|
20230817,153100,3153581640,7750,7750,7750,7750,0
|
|
20230817,153000,3153581640,7750,7750,7750,7750,10860
|
|
20230817,152900,3069416640,7750,7750,7750,7750,0
|
|
20230817,152800,3069416640,7750,7750,7750,7750,0
|
|
20230817,152700,3069416640,7750,7750,7750,7750,0
|
|
20230817,152600,3069416640,7750,7750,7750,7750,0
|
|
20230817,152500,3069416640,7750,7750,7750,7750,0
|
|
20230817,152400,3069416640,7750,7750,7750,7750,0
|
|
20230817,152300,3069416640,7750,7750,7750,7750,0
|
|
20230817,152200,3069416640,7750,7750,7750,7750,0
|
|
20230817,152100,3069416640,7750,7750,7750,7750,0
|
|
20230817,152000,3069416640,7750,7750,7750,7750,0
|
|
20230817,151900,3069416640,7750,7750,7760,7750,2629
|
|
20230817,151800,3049040920,7750,7740,7750,7740,2947
|
|
20230817,151700,3026204400,7750,7740,7750,7740,1802
|
|
20230817,151600,3012252720,7750,7740,7750,7740,367
|
|
20230817,151500,3009409730,7750,7760,7760,7740,425
|
|
20230817,151400,3006116510,7750,7750,7760,7750,1567
|
|
20230817,151300,2993972220,7760,7760,7760,7750,210
|
|
20230817,151200,2992343240,7750,7760,7760,7750,287
|
|
20230817,151100,2990116170,7750,7750,7760,7750,36
|
|
20230817,151000,2989836970,7760,7760,7760,7750,1312
|
|
20230817,150900,2979655910,7750,7750,7760,7750,727
|
|
20230817,150800,2974017100,7760,7760,7760,7750,771
|
|
20230817,150700,2968035290,7750,7750,7760,7750,270
|
|
20230817,150600,2965942760,7760,7750,7760,7750,64
|
|
20230817,150500,2965446730,7760,7760,7760,7750,16
|
|
20230817,150400,2965322610,7750,7750,7760,7750,541
|
|
20230817,150300,2961129660,7750,7750,7760,7750,268
|
|
20230817,150200,2959052640,7750,7760,7760,7750,11
|
|
20230817,150100,2958967380,7760,7750,7760,7750,818
|
|
20230817,150000,2952627860,7750,7740,7760,7740,2435
|
|
20230817,145900,2933756700,7750,7750,7750,7740,772
|
|
20230817,145800,2927773860,7740,7750,7750,7740,539
|
|
20230817,145700,2923601870,7740,7750,7750,7740,474
|
|
20230817,145600,2919933040,7740,7750,7750,7740,261
|
|
20230817,145500,2917911550,7750,7740,7750,7740,5
|
|
20230817,145400,2917872830,7740,7750,7750,7740,3557
|
|
20230817,145300,2890340290,7740,7730,7750,7730,324
|
|
20230817,145200,2887831700,7730,7750,7750,7730,508
|
|
20230817,145100,2883899920,7740,7730,7740,7730,338
|
|
20230817,145000,2881283940,7730,7740,7740,7730,286
|
|
20230817,144900,2879070320,7730,7740,7750,7730,3008
|
|
20230817,144800,2855788370,7750,7750,7750,7740,9
|
|
20230817,144700,2855718630,7750,7740,7750,7740,643
|
|
20230817,144600,2850735420,7750,7750,7750,7740,367
|
|
20230817,144500,2847891360,7750,7750,7750,7740,523
|
|
20230817,144400,2843838170,7760,7740,7760,7740,1835
|
|
20230817,144300,2829617060,7740,7740,7750,7740,79
|
|
20230817,144200,2829005440,7750,7750,7750,7740,724
|
|
20230817,144100,2823397480,7740,7750,7750,7740,652
|
|
20230817,144000,2818350970,7740,7740,7750,7740,63
|
|
20230817,143900,2817862920,7740,7750,7750,7740,23
|
|
20230817,143800,2817684870,7740,7740,7750,7740,200
|
|
20230817,143700,2816134930,7750,7750,7750,7740,166
|
|
20230817,143600,2814848440,7750,7740,7750,7740,1115
|
|
20230817,143500,2806217390,7750,7740,7750,7740,825
|
|
20230817,143400,2799824160,7750,7750,7760,7740,1428
|
|
20230817,143300,2788756800,7760,7750,7760,7750,84
|
|
20230817,143200,2788105110,7760,7760,7760,7750,55
|
|
20230817,143100,2787678330,7760,7750,7760,7750,26
|
|
20230817,143000,2787476800,7750,7750,7760,7750,84
|
|
20230817,142900,2786825690,7750,7750,7750,7740,709
|
|
20230817,142800,2781331520,7760,7740,7760,7740,255
|
|
20230817,142700,2779356250,7760,7760,7760,7750,125
|
|
20230817,142600,2778386500,7760,7740,7760,7740,1162
|
|
20230817,142500,2769380420,7740,7740,7750,7740,1053
|
|
20230817,142400,2761220190,7740,7750,7750,7740,650
|
|
20230817,142300,2756182910,7750,7750,7750,7750,449
|
|
20230817,142200,2752703160,7750,7750,7760,7750,2673
|
|
20230817,142100,2731987370,7750,7750,7770,7750,300
|
|
20230817,142000,2729661340,7760,7760,7760,7750,289
|
|
20230817,141900,2727418740,7750,7750,7760,7750,873
|
|
20230817,141800,2720649800,7760,7770,7770,7750,162
|
|
20230817,141700,2719392130,7770,7770,7770,7750,1239
|
|
20230817,141600,2709776300,7760,7760,7770,7760,536
|
|
20230817,141500,2705614960,7770,7770,7770,7760,616
|
|
20230817,141400,2700828650,7780,7770,7780,7770,436
|
|
20230817,141300,2697439820,7780,7760,7780,7760,149
|
|
20230817,141200,2696282510,7760,7750,7760,7750,2430
|
|
20230817,141100,2677428730,7750,7760,7760,7750,326
|
|
20230817,141000,2674899480,7760,7760,7770,7760,145
|
|
20230817,140900,2673774220,7760,7760,7770,7760,24
|
|
20230817,140800,2673587970,7750,7760,7770,7750,344
|
|
20230817,140700,2670920950,7760,7750,7770,7750,1384
|
|
20230817,140600,2660170490,7770,7750,7770,7750,120
|
|
20230817,140500,2659239250,7750,7750,7770,7750,208
|
|
20230817,140400,2657623190,7750,7760,7770,7750,196
|
|
20230817,140300,2656102200,7770,7760,7770,7750,155
|
|
20230817,140200,2654899450,7760,7750,7760,7750,148
|
|
20230817,140100,2653751350,7750,7750,7770,7750,217
|
|
20230817,140000,2652066170,7770,7760,7770,7750,2265
|
|
20230817,135900,2634489510,7750,7750,7760,7750,106
|
|
20230817,135800,2633667440,7750,7750,7760,7750,122
|
|
20230817,135700,2632721930,7750,7750,7760,7750,41
|
|
20230817,135600,2632404170,7750,7750,7750,7750,80
|
|
20230817,135500,2631784170,7750,7760,7760,7750,251
|
|
20230817,135400,2629838890,7760,7760,7760,7760,2
|
|
20230817,135300,2629823370,7750,7750,7760,7750,58
|
|
20230817,135200,2629373860,7760,7750,7760,7750,39
|
|
20230817,135100,2629071590,7760,7750,7760,7750,56
|
|
20230817,135000,2628637560,7760,7750,7760,7750,107
|
|
20230817,134900,2627808290,7750,7760,7760,7750,65
|
|
20230817,134800,2627304330,7750,7760,7760,7750,2187
|
|
20230817,134700,2610333730,7770,7760,7770,7760,10
|
|
20230817,134600,2610256080,7760,7770,7770,7760,90
|
|
20230817,134500,2609557660,7760,7760,7770,7760,387
|
|
20230817,134400,2606554530,7760,7760,7760,7760,440
|
|
20230817,134300,2603140130,7760,7770,7770,7760,519
|
|
20230817,134200,2599112680,7770,7770,7770,7760,528
|
|
20230817,134100,2595010520,7770,7770,7770,7760,82
|
|
20230817,134000,2594373750,7770,7770,7780,7760,1650
|
|
20230817,133900,2581563800,7770,7780,7780,7770,537
|
|
20230817,133800,2577386990,7780,7780,7780,7780,75
|
|
20230817,133700,2576803490,7780,7790,7790,7780,41
|
|
20230817,133600,2576484500,7780,7780,7780,7780,840
|
|
20230817,133500,2569949300,7770,7780,7780,7770,321
|
|
20230817,133400,2567454030,7780,7780,7780,7770,41
|
|
20230817,133300,2567135420,7780,7780,7790,7770,698
|
|
20230817,133200,2561705620,7790,7780,7790,7780,443
|
|
20230817,133100,2558254680,7770,7790,7790,7770,171
|
|
20230817,133000,2556924650,7770,7770,7780,7770,113
|
|
20230817,132900,2556045940,7760,7760,7760,7760,377
|
|
20230817,132800,2553120420,7770,7790,7790,7760,3687
|
|
20230817,132700,2524485030,7780,7780,7780,7780,37
|
|
20230817,132600,2524197170,7800,7800,7800,7800,2632
|
|
20230817,132500,2503667570,7800,7790,7800,7790,3561
|
|
20230817,132400,2475904620,7780,7780,7780,7780,433
|
|
20230817,132300,2472535880,7770,7780,7780,7770,58
|
|
20230817,132200,2472085190,7780,7780,7780,7780,121
|
|
20230817,132100,2471143810,7780,7780,7790,7770,149
|
|
20230817,132000,2469983940,7770,7770,7780,7770,401
|
|
20230817,131900,2466866180,7780,7780,7780,7770,585
|
|
20230817,131800,2462318480,7780,7780,7780,7780,49
|
|
20230817,131700,2461937260,7780,7780,7780,7780,10
|
|
20230817,131600,2461859460,7780,7780,7780,7770,993
|
|
20230817,131500,2454134780,7780,7780,7780,7770,167
|
|
20230817,131400,2452835960,7780,7780,7790,7780,912
|
|
20230817,131300,2445740390,7790,7780,7790,7780,129
|
|
20230817,131200,2444735650,7790,7800,7800,7790,292
|
|
20230817,131100,2442460840,7800,7790,7800,7790,51
|
|
20230817,131000,2442063540,7800,7800,7800,7790,5
|
|
20230817,130900,2442024570,7800,7790,7800,7790,100
|
|
20230817,130800,2441245040,7780,7800,7800,7780,54
|
|
20230817,130700,2440824770,7790,7780,7790,7780,1112
|
|
20230817,130600,2432162860,7780,7790,7790,7780,68
|
|
20230817,130500,2431633790,7780,7790,7790,7780,70
|
|
20230817,130400,2431089160,7780,7790,7790,7780,120
|
|
20230817,130300,2430154860,7790,7780,7790,7780,168
|
|
20230817,130200,2428847780,7790,7790,7790,7790,101
|
|
20230817,130100,2428060990,7780,7780,7790,7780,53
|
|
20230817,130000,2427648640,7790,7790,7790,7780,65
|
|
20230817,125900,2427142880,7780,7780,7780,7780,760
|
|
20230817,125800,2421230080,7780,7780,7790,7780,63
|
|
20230817,125700,2420739920,7780,7770,7780,7770,255
|
|
20230817,125600,2418756090,7780,7780,7780,7770,613
|
|
20230817,125500,2413992140,7780,7780,7780,7780,744
|
|
20230817,125400,2408203820,7780,7780,7780,7760,3368
|
|
20230817,125300,2382034460,7770,7780,7780,7770,112
|
|
20230817,125200,2381164140,7780,7770,7790,7770,135
|
|
20230817,125100,2380114240,7780,7780,7780,7780,110
|
|
20230817,125000,2379258440,7790,7790,7790,7780,102
|
|
20230817,124900,2378464850,7780,7780,7780,7770,567
|
|
20230817,124800,2374054020,7770,7780,7780,7770,310
|
|
20230817,124700,2371642370,7770,7770,7780,7770,167
|
|
20230817,124600,2370343510,7780,7770,7780,7770,536
|
|
20230817,124500,2366174770,7780,7780,7790,7770,384
|
|
20230817,124400,2363187260,7780,7780,7780,7780,1164
|
|
20230817,124300,2354131340,7790,7780,7790,7780,511
|
|
20230817,124200,2350155720,7790,7790,7790,7780,245
|
|
20230817,124100,2348249380,7790,7790,7790,7770,134
|
|
20230817,124000,2347206010,7780,7770,7790,7770,870
|
|
20230817,123900,2340436320,7770,7780,7780,7770,47
|
|
20230817,123800,2340071080,7770,7780,7780,7770,225
|
|
20230817,123700,2338321170,7780,7780,7780,7780,61
|
|
20230817,123600,2337846590,7770,7780,7780,7770,158
|
|
20230817,123500,2336617810,7770,7780,7780,7770,74
|
|
20230817,123400,2336042190,7780,7770,7780,7770,548
|
|
20230817,123300,2331783720,7780,7780,7790,7770,2111
|
|
20230817,123200,2315359170,7790,7790,7790,7780,315
|
|
20230817,123100,2312905720,7790,7780,7790,7780,244
|
|
20230817,123000,2311007370,7780,7780,7790,7780,314
|
|
20230817,122900,2308564410,7780,7790,7790,7780,10
|
|
20230817,122800,2308486590,7780,7780,7790,7780,129
|
|
20230817,122700,2307482890,7780,7770,7780,7770,136
|
|
20230817,122600,2306425200,7780,7780,7780,7770,10
|
|
20230817,122500,2306347480,7770,7770,7790,7770,754
|
|
20230817,122400,2300477210,7780,7770,7780,7770,155
|
|
20230817,122300,2299271890,7780,7760,7780,7760,111
|
|
20230817,122200,2298409820,7770,7760,7770,7760,76
|
|
20230817,122100,2297819340,7770,7770,7770,7760,583
|
|
20230817,122000,2293292830,7760,7770,7770,7760,2117
|
|
20230817,121900,2276860970,7770,7760,7770,7760,98
|
|
20230817,121800,2276099940,7770,7760,7770,7760,177
|
|
20230817,121700,2274726300,7760,7770,7780,7760,492
|
|
20230817,121600,2270900790,7770,7750,7770,7750,1485
|
|
20230817,121500,2259377650,7750,7760,7760,7750,450
|
|
20230817,121400,2255887940,7750,7750,7750,7750,2477
|
|
20230817,121300,2236691190,7740,7730,7740,7730,82
|
|
20230817,121200,2236057080,7730,7730,7740,7730,50
|
|
20230817,121100,2235670570,7730,7740,7740,7730,7
|
|
20230817,121000,2235616450,7730,7730,7740,7730,1062
|
|
20230817,120900,2227407180,7740,7730,7740,7730,223
|
|
20230817,120800,2225681610,7740,7750,7750,7730,1079
|
|
20230817,120700,2217325060,7750,7740,7750,7740,1360
|
|
20230817,120600,2206798650,7730,7740,7740,7730,53
|
|
20230817,120500,2206388880,7730,7740,7740,7730,66
|
|
20230817,120400,2205878680,7740,7730,7740,7730,182
|
|
20230817,120300,2204470400,7730,7730,7740,7730,14
|
|
20230817,120200,2204362170,7730,7740,7740,7730,52
|
|
20230817,120100,2203960190,7740,7730,7740,7730,46
|
|
20230817,120000,2203604580,7720,7720,7740,7720,43
|
|
20230817,115900,2203272460,7720,7740,7740,7720,77
|
|
20230817,115800,2202677510,7740,7730,7740,7720,283
|
|
20230817,115700,2200490190,7740,7730,7740,7730,143
|
|
20230817,115600,2199383880,7730,7740,7740,7730,23
|
|
20230817,115500,2199206070,7730,7730,7740,7730,705
|
|
20230817,115400,2193756250,7740,7730,7740,7730,478
|
|
20230817,115300,2190061070,7740,7730,7740,7730,172
|
|
20230817,115200,2188730490,7730,7740,7740,7730,108
|
|
20230817,115100,2187894630,7740,7740,7740,7730,271
|
|
20230817,115000,2185799660,7730,7730,7740,7720,753
|
|
20230817,114900,2179979460,7720,7720,7730,7720,608
|
|
20230817,114800,2175279690,7720,7740,7740,7720,760
|
|
20230817,114700,2169405010,7730,7730,7740,7730,461
|
|
20230817,114600,2165838460,7740,7740,7740,7730,2183
|
|
20230817,114500,2148962650,7730,7730,7740,7730,1064
|
|
20230817,114400,2140737360,7710,7720,7730,7710,1276
|
|
20230817,114300,2130893850,7730,7720,7730,7720,122
|
|
20230817,114200,2129951420,7730,7720,7730,7720,294
|
|
20230817,114100,2127681450,7730,7720,7730,7720,470
|
|
20230817,114000,2124051520,7730,7720,7730,7720,435
|
|
20230817,113900,2120692650,7720,7710,7720,7710,254
|
|
20230817,113800,2118732360,7720,7710,7720,7710,863
|
|
20230817,113700,2112071160,7710,7710,7720,7700,537
|
|
20230817,113600,2107931040,7710,7710,7720,7700,955
|
|
20230817,113500,2100570980,7700,7700,7710,7700,81
|
|
20230817,113400,2099946960,7710,7710,7710,7700,576
|
|
20230817,113300,2095506130,7710,7710,7710,7700,217
|
|
20230817,113200,2093833940,7710,7710,7710,7700,183
|
|
20230817,113100,2092423440,7720,7720,7730,7710,1118
|
|
20230817,113000,2083792290,7720,7700,7720,7700,2037
|
|
20230817,112900,2068067860,7710,7700,7710,7700,84
|
|
20230817,112800,2067420770,7700,7710,7710,7700,85
|
|
20230817,112700,2066766250,7700,7710,7710,7700,40
|
|
20230817,112600,2066457990,7700,7710,7710,7700,826
|
|
20230817,112500,2060096370,7700,7700,7710,7700,179
|
|
20230817,112400,2058716990,7700,7710,7710,7700,296
|
|
20230817,112300,2056435230,7710,7710,7710,7700,38
|
|
20230817,112200,2056142520,7700,7700,7710,7700,388
|
|
20230817,112100,2053154110,7700,7680,7700,7670,1768
|
|
20230817,112000,2039556400,7670,7670,7690,7670,178
|
|
20230817,111900,2038189850,7680,7690,7690,7680,787
|
|
20230817,111800,2032140230,7690,7660,7690,7660,750
|
|
20230817,111700,2026381480,7690,7690,7690,7660,1543
|
|
20230817,111600,2014549680,7670,7680,7690,7670,74
|
|
20230817,111500,2013981570,7670,7700,7700,7670,839
|
|
20230817,111400,2007533240,7700,7690,7700,7690,75
|
|
20230817,111300,2006956290,7690,7700,7700,7680,65
|
|
20230817,111200,2006457020,7700,7670,7710,7670,134
|
|
20230817,111100,2005426120,7680,7670,7680,7660,69
|
|
20230817,111000,2004897050,7660,7670,7670,7660,218
|
|
20230817,110900,2003225490,7660,7670,7680,7660,708
|
|
20230817,110800,1997794710,7670,7660,7730,7660,2457
|
|
20230817,110700,1978888010,7670,7660,7670,7660,218
|
|
20230817,110600,1977217620,7660,7670,7670,7650,3143
|
|
20230817,110500,1953144700,7670,7670,7670,7660,125
|
|
20230817,110400,1952186090,7660,7680,7680,7660,254
|
|
20230817,110300,1950238320,7680,7670,7680,7660,1947
|
|
20230817,110200,1935302940,7660,7670,7670,7660,56
|
|
20230817,110100,1934873970,7660,7670,7670,7660,15
|
|
20230817,110000,1934759060,7660,7660,7670,7660,178
|
|
20230817,105900,1933394370,7650,7660,7660,7650,319
|
|
20230817,105800,1930951250,7650,7650,7650,7650,50
|
|
20230817,105700,1930568750,7660,7660,7660,7650,256
|
|
20230817,105600,1928607930,7660,7650,7660,7650,168
|
|
20230817,105500,1927322400,7650,7660,7660,7650,136
|
|
20230817,105400,1926281850,7660,7670,7670,7660,377
|
|
20230817,105300,1923393910,7660,7650,7660,7650,269
|
|
20230817,105200,1921333500,7650,7660,7660,7650,88
|
|
20230817,105100,1920660210,7660,7660,7660,7650,488
|
|
20230817,105000,1916923150,7660,7660,7660,7650,408
|
|
20230817,104900,1913798010,7660,7630,7660,7630,4922
|
|
20230817,104800,1876208770,7620,7630,7630,7620,102
|
|
20230817,104700,1875431520,7610,7610,7610,7610,50
|
|
20230817,104600,1875051020,7620,7620,7630,7620,831
|
|
20230817,104500,1868714780,7620,7630,7630,7620,181
|
|
20230817,104400,1867334290,7620,7620,7620,7610,65
|
|
20230817,104300,1866839370,7620,7600,7620,7600,78
|
|
20230817,104200,1866246470,7600,7600,7610,7600,332
|
|
20230817,104100,1863721960,7600,7590,7600,7590,176
|
|
20230817,104000,1862384930,7590,7590,7600,7580,3047
|
|
20230817,103900,1839253400,7590,7570,7590,7570,35
|
|
20230817,103800,1838988090,7570,7590,7590,7570,1370
|
|
20230817,103700,1828604160,7590,7580,7590,7580,941
|
|
20230817,103600,1821464820,7590,7580,7590,7580,66
|
|
20230817,103500,1820964490,7590,7580,7590,7580,32
|
|
20230817,103400,1820721760,7580,7570,7590,7570,2515
|
|
20230817,103300,1801636010,7590,7580,7590,7570,694
|
|
20230817,103200,1796381410,7580,7580,7590,7570,6351
|
|
20230817,103100,1748237730,7590,7600,7600,7580,24
|
|
20230817,103000,1748055430,7590,7580,7600,7580,559
|
|
20230817,102900,1743815080,7580,7590,7590,7580,599
|
|
20230817,102800,1739269660,7590,7590,7600,7590,564
|
|
20230817,102700,1734988890,7590,7610,7610,7590,6093
|
|
20230817,102600,1688739250,7610,7590,7610,7590,809
|
|
20230817,102500,1682598190,7590,7600,7600,7590,1294
|
|
20230817,102400,1672767090,7600,7610,7610,7590,2895
|
|
20230817,102300,1650763620,7610,7610,7610,7600,3115
|
|
20230817,102200,1627058980,7620,7620,7620,7610,704
|
|
20230817,102100,1621695100,7630,7630,7630,7620,130
|
|
20230817,102000,1620704400,7640,7630,7640,7620,833
|
|
20230817,101900,1614355920,7640,7630,7640,7630,2129
|
|
20230817,101800,1598108880,7630,7610,7630,7610,7122
|
|
20230817,101700,1543769040,7630,7620,7630,7620,5215
|
|
20230817,101600,1504030710,7610,7610,7620,7610,182
|
|
20230817,101500,1502644450,7620,7610,7630,7610,704
|
|
20230817,101400,1497279000,7630,7630,7630,7610,40
|
|
20230817,101300,1496974540,7610,7620,7630,7610,106
|
|
20230817,101200,1496167150,7620,7630,7630,7610,1156
|
|
20230817,101100,1487358530,7630,7630,7640,7620,1211
|
|
20230817,101000,1478119680,7640,7630,7640,7630,1131
|
|
20230817,100900,1469489700,7630,7630,7640,7630,796
|
|
20230817,100800,1463415220,7630,7640,7640,7630,191
|
|
20230817,100700,1461957190,7630,7640,7640,7630,77
|
|
20230817,100600,1461369580,7630,7650,7650,7630,716
|
|
20230817,100500,1455901840,7630,7630,7650,7630,446
|
|
20230817,100400,1452494570,7630,7620,7640,7600,1667
|
|
20230817,100300,1439788770,7590,7600,7610,7580,7985
|
|
20230817,100200,1379104010,7600,7590,7600,7580,2347
|
|
20230817,100100,1361288360,7590,7600,7600,7580,4708
|
|
20230817,100000,1325585330,7600,7600,7600,7580,3245
|
|
20230817,095900,1300956130,7590,7590,7590,7590,153
|
|
20230817,095800,1299794860,7600,7610,7610,7590,2753
|
|
20230817,095700,1278869590,7620,7620,7620,7610,1390
|
|
20230817,095600,1268279160,7620,7620,7630,7620,1334
|
|
20230817,095500,1258114030,7630,7630,7630,7620,2132
|
|
20230817,095400,1241859950,7630,7630,7630,7620,334
|
|
20230817,095300,1239313170,7620,7620,7630,7620,236
|
|
20230817,095200,1237513790,7630,7640,7640,7630,451
|
|
20230817,095100,1234072180,7640,7650,7650,7630,828
|
|
20230817,095000,1227746390,7640,7640,7640,7640,13
|
|
20230817,094900,1227647070,7650,7640,7650,7630,2181
|
|
20230817,094800,1210969240,7630,7640,7640,7630,130
|
|
20230817,094700,1209977190,7640,7620,7640,7610,1651
|
|
20230817,094600,1197385490,7600,7600,7610,7600,296
|
|
20230817,094500,1195135870,7600,7620,7620,7600,2709
|
|
20230817,094400,1174537660,7630,7640,7640,7600,5828
|
|
20230817,094300,1130232630,7640,7600,7640,7600,87
|
|
20230817,094200,1129569750,7600,7610,7610,7600,757
|
|
20230817,094100,1123810120,7610,7650,7650,7610,849
|
|
20230817,094000,1117330830,7650,7650,7650,7630,1621
|
|
20230817,093900,1104947390,7640,7650,7670,7640,3528
|
|
20230817,093800,1077947240,7660,7660,7660,7650,837
|
|
20230817,093700,1071543730,7660,7640,7660,7640,474
|
|
20230817,093600,1067920830,7640,7590,7640,7580,12162
|
|
20230817,093500,975494010,7580,7580,7600,7580,2431
|
|
20230817,093400,957045320,7580,7570,7590,7560,2060
|
|
20230817,093300,941446410,7570,7570,7570,7560,2104
|
|
20230817,093200,925536880,7580,7570,7580,7560,2913
|
|
20230817,093100,903493390,7570,7560,7570,7560,1206
|
|
20230817,093000,894375970,7560,7570,7570,7560,1914
|
|
20230817,092900,879898080,7560,7580,7580,7560,3695
|
|
20230817,092800,851937030,7580,7590,7590,7570,2841
|
|
20230817,092700,830422950,7590,7590,7590,7570,1333
|
|
20230817,092600,820319470,7590,7600,7600,7570,2709
|
|
20230817,092500,799775810,7600,7620,7620,7590,9551
|
|
20230817,092400,727184320,7620,7620,7620,7610,3357
|
|
20230817,092300,701609450,7620,7620,7620,7610,918
|
|
20230817,092200,694620450,7610,7620,7620,7610,3417
|
|
20230817,092100,668595640,7630,7630,7630,7620,979
|
|
20230817,092000,661134770,7620,7640,7650,7620,2267
|
|
20230817,091900,643831960,7650,7660,7660,7630,3711
|
|
20230817,091800,615478450,7660,7650,7660,7650,1511
|
|
20230817,091700,603914700,7650,7670,7670,7650,1038
|
|
20230817,091600,595965180,7660,7670,7670,7660,1011
|
|
20230817,091500,588218200,7660,7680,7680,7650,1016
|
|
20230817,091400,580433040,7690,7640,7690,7640,14023
|
|
20230817,091300,473052130,7640,7690,7690,7640,3145
|
|
20230817,091200,448975550,7690,7670,7690,7660,1250
|
|
20230817,091100,439385030,7670,7670,7670,7650,738
|
|
20230817,091000,433727070,7670,7650,7670,7640,4556
|
|
20230817,090900,398895030,7650,7670,7670,7650,10496
|
|
20230817,090800,318531870,7670,7680,7690,7660,2498
|
|
20230817,090700,299373620,7680,7690,7710,7660,5717
|
|
20230817,090600,255494140,7700,7700,7710,7690,1141
|
|
20230817,090500,246710970,7710,7710,7720,7690,4000
|
|
20230817,090400,215882260,7690,7710,7710,7670,3971
|
|
20230817,090300,185389180,7710,7690,7730,7680,1878
|
|
20230817,090200,170952660,7690,7720,7720,7680,1225
|
|
20230817,090100,161515990,7740,7740,7750,7710,1475
|
|
20230817,090000,150097300,7740,7660,7760,7660,19575
|