598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,185400,2106909740,7530,7530,7530,7530,0
|
|
20230823,185300,2106909740,7530,7530,7530,7530,0
|
|
20230823,185200,2106909740,7530,7530,7530,7530,0
|
|
20230823,185100,2106909740,7530,7530,7530,7530,0
|
|
20230823,185000,2106909740,7530,7530,7530,7530,0
|
|
20230823,184900,2106909740,7530,7530,7530,7530,0
|
|
20230823,184800,2106909740,7530,7530,7530,7530,0
|
|
20230823,184700,2106909740,7530,7530,7530,7530,0
|
|
20230823,184600,2106909740,7530,7530,7530,7530,0
|
|
20230823,184500,2106909740,7530,7530,7530,7530,0
|
|
20230823,184400,2106909740,7530,7530,7530,7530,0
|
|
20230823,184300,2106909740,7530,7530,7530,7530,0
|
|
20230823,184200,2106909740,7530,7530,7530,7530,0
|
|
20230823,184100,2106909740,7530,7530,7530,7530,0
|
|
20230823,184000,2106909740,7530,7530,7530,7530,0
|
|
20230823,183900,2106909740,7530,7530,7530,7530,0
|
|
20230823,183800,2106909740,7530,7530,7530,7530,0
|
|
20230823,183700,2106909740,7530,7530,7530,7530,0
|
|
20230823,183600,2106909740,7530,7530,7530,7530,0
|
|
20230823,183500,2106909740,7530,7530,7530,7530,0
|
|
20230823,183400,2106909740,7530,7530,7530,7530,0
|
|
20230823,183300,2106909740,7530,7530,7530,7530,0
|
|
20230823,183200,2106909740,7530,7530,7530,7530,0
|
|
20230823,183100,2106909740,7530,7530,7530,7530,0
|
|
20230823,183000,2106909740,7530,7530,7530,7530,0
|
|
20230823,182900,2106909740,7530,7530,7530,7530,0
|
|
20230823,182800,2106909740,7530,7530,7530,7530,0
|
|
20230823,182700,2106909740,7530,7530,7530,7530,0
|
|
20230823,182600,2106909740,7530,7530,7530,7530,0
|
|
20230823,182500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,182400,2106909740,7530,7530,7530,7530,0
|
|
20230823,182300,2106909740,7530,7530,7530,7530,0
|
|
20230823,182200,2106909740,7530,7530,7530,7530,0
|
|
20230823,182100,2106909740,7530,7530,7530,7530,0
|
|
20230823,182000,2106909740,7530,7530,7530,7530,0
|
|
20230823,181900,2106909740,7530,7530,7530,7530,0
|
|
20230823,181800,2106909740,7530,7530,7530,7530,0
|
|
20230823,181700,2106909740,7530,7530,7530,7530,0
|
|
20230823,181600,2106909740,7530,7530,7530,7530,0
|
|
20230823,181500,2106909740,7530,7530,7530,7530,0
|
|
20230823,181400,2106909740,7530,7530,7530,7530,0
|
|
20230823,181300,2106909740,7530,7530,7530,7530,0
|
|
20230823,181200,2106909740,7530,7530,7530,7530,0
|
|
20230823,181100,2106909740,7530,7530,7530,7530,0
|
|
20230823,181000,2106909740,7530,7530,7530,7530,0
|
|
20230823,180900,2106909740,7530,7530,7530,7530,0
|
|
20230823,180800,2106909740,7530,7530,7530,7530,0
|
|
20230823,180700,2106909740,7530,7530,7530,7530,0
|
|
20230823,180600,2106909740,7530,7530,7530,7530,0
|
|
20230823,180500,2106909740,7530,7530,7530,7530,0
|
|
20230823,180400,2106909740,7530,7530,7530,7530,0
|
|
20230823,180300,2106909740,7530,7530,7530,7530,0
|
|
20230823,180200,2106909740,7530,7530,7530,7530,0
|
|
20230823,180100,2106909740,7530,7530,7530,7530,0
|
|
20230823,180000,2106909740,7530,7530,7530,7530,0
|
|
20230823,175900,2106909740,7530,7530,7530,7530,0
|
|
20230823,175800,2106909740,7530,7530,7530,7530,0
|
|
20230823,175700,2106909740,7530,7530,7530,7530,0
|
|
20230823,175600,2106909740,7530,7530,7530,7530,0
|
|
20230823,175500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,175400,2106909740,7530,7530,7530,7530,0
|
|
20230823,175300,2106909740,7530,7530,7530,7530,0
|
|
20230823,175200,2106909740,7530,7530,7530,7530,0
|
|
20230823,175100,2106909740,7530,7530,7530,7530,0
|
|
20230823,175000,2106909740,7530,7530,7530,7530,0
|
|
20230823,174900,2106909740,7530,7530,7530,7530,0
|
|
20230823,174800,2106909740,7530,7530,7530,7530,0
|
|
20230823,174700,2106909740,7530,7530,7530,7530,0
|
|
20230823,174600,2106909740,7530,7530,7530,7530,0
|
|
20230823,174500,2106909740,7530,7530,7530,7530,0
|
|
20230823,174400,2106909740,7530,7530,7530,7530,0
|
|
20230823,174300,2106909740,7530,7530,7530,7530,0
|
|
20230823,174200,2106909740,7530,7530,7530,7530,0
|
|
20230823,174100,2106909740,7530,7530,7530,7530,0
|
|
20230823,174000,2106909740,7530,7530,7530,7530,0
|
|
20230823,173900,2106909740,7530,7530,7530,7530,0
|
|
20230823,173800,2106909740,7530,7530,7530,7530,0
|
|
20230823,173700,2106909740,7530,7530,7530,7530,0
|
|
20230823,173600,2106909740,7530,7530,7530,7530,0
|
|
20230823,173500,2106909740,7530,7530,7530,7530,0
|
|
20230823,173400,2106909740,7530,7530,7530,7530,0
|
|
20230823,173300,2106909740,7530,7530,7530,7530,0
|
|
20230823,173200,2106909740,7530,7530,7530,7530,0
|
|
20230823,173100,2106909740,7530,7530,7530,7530,0
|
|
20230823,173000,2106909740,7530,7530,7530,7530,0
|
|
20230823,172900,2106909740,7530,7530,7530,7530,0
|
|
20230823,172800,2106909740,7530,7530,7530,7530,0
|
|
20230823,172700,2106909740,7530,7530,7530,7530,0
|
|
20230823,172600,2106909740,7530,7530,7530,7530,0
|
|
20230823,172500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,172400,2106909740,7530,7530,7530,7530,0
|
|
20230823,172300,2106909740,7530,7530,7530,7530,0
|
|
20230823,172200,2106909740,7530,7530,7530,7530,0
|
|
20230823,172100,2106909740,7530,7530,7530,7530,0
|
|
20230823,172000,2106909740,7530,7530,7530,7530,0
|
|
20230823,171900,2106909740,7530,7530,7530,7530,0
|
|
20230823,171800,2106909740,7530,7530,7530,7530,0
|
|
20230823,171700,2106909740,7530,7530,7530,7530,0
|
|
20230823,171600,2106909740,7530,7530,7530,7530,0
|
|
20230823,171500,2106909740,7530,7530,7530,7530,0
|
|
20230823,171400,2106909740,7530,7530,7530,7530,0
|
|
20230823,171300,2106909740,7530,7530,7530,7530,0
|
|
20230823,171200,2106909740,7530,7530,7530,7530,0
|
|
20230823,171100,2106909740,7530,7530,7530,7530,0
|
|
20230823,171000,2106909740,7530,7530,7530,7530,0
|
|
20230823,170900,2106909740,7530,7530,7530,7530,0
|
|
20230823,170800,2106909740,7530,7530,7530,7530,0
|
|
20230823,170700,2106909740,7530,7530,7530,7530,0
|
|
20230823,170600,2106909740,7530,7530,7530,7530,0
|
|
20230823,170500,2106909740,7530,7530,7530,7530,0
|
|
20230823,170400,2106909740,7530,7530,7530,7530,0
|
|
20230823,170300,2106909740,7530,7530,7530,7530,0
|
|
20230823,170200,2106909740,7530,7530,7530,7530,0
|
|
20230823,170100,2106909740,7530,7530,7530,7530,0
|
|
20230823,170000,2106909740,7530,7530,7530,7530,0
|
|
20230823,165900,2106909740,7530,7530,7530,7530,0
|
|
20230823,165800,2106909740,7530,7530,7530,7530,0
|
|
20230823,165700,2106909740,7530,7530,7530,7530,0
|
|
20230823,165600,2106909740,7530,7530,7530,7530,0
|
|
20230823,165500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,165400,2106909740,7530,7530,7530,7530,0
|
|
20230823,165300,2106909740,7530,7530,7530,7530,0
|
|
20230823,165200,2106909740,7530,7530,7530,7530,0
|
|
20230823,165100,2106909740,7530,7530,7530,7530,0
|
|
20230823,165000,2106909740,7530,7530,7530,7530,0
|
|
20230823,164900,2106909740,7530,7530,7530,7530,0
|
|
20230823,164800,2106909740,7530,7530,7530,7530,0
|
|
20230823,164700,2106909740,7530,7530,7530,7530,0
|
|
20230823,164600,2106909740,7530,7530,7530,7530,0
|
|
20230823,164500,2106909740,7530,7530,7530,7530,0
|
|
20230823,164400,2106909740,7530,7530,7530,7530,0
|
|
20230823,164300,2106909740,7530,7530,7530,7530,0
|
|
20230823,164200,2106909740,7530,7530,7530,7530,0
|
|
20230823,164100,2106909740,7530,7530,7530,7530,0
|
|
20230823,164000,2106909740,7530,7530,7530,7530,0
|
|
20230823,163900,2106909740,7530,7530,7530,7530,0
|
|
20230823,163800,2106909740,7530,7530,7530,7530,0
|
|
20230823,163700,2106909740,7530,7530,7530,7530,0
|
|
20230823,163600,2106909740,7530,7530,7530,7530,0
|
|
20230823,163500,2106909740,7530,7530,7530,7530,0
|
|
20230823,163400,2106909740,7530,7530,7530,7530,0
|
|
20230823,163300,2106909740,7530,7530,7530,7530,0
|
|
20230823,163200,2106909740,7530,7530,7530,7530,0
|
|
20230823,163100,2106909740,7530,7530,7530,7530,0
|
|
20230823,163000,2106909740,7530,7530,7530,7530,0
|
|
20230823,162900,2106909740,7530,7530,7530,7530,0
|
|
20230823,162800,2106909740,7530,7530,7530,7530,0
|
|
20230823,162700,2106909740,7530,7530,7530,7530,0
|
|
20230823,162600,2106909740,7530,7530,7530,7530,0
|
|
20230823,162500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,162400,2106909740,7530,7530,7530,7530,0
|
|
20230823,162300,2106909740,7530,7530,7530,7530,0
|
|
20230823,162200,2106909740,7530,7530,7530,7530,0
|
|
20230823,162100,2106909740,7530,7530,7530,7530,0
|
|
20230823,162000,2106909740,7530,7530,7530,7530,0
|
|
20230823,161900,2106909740,7530,7530,7530,7530,0
|
|
20230823,161800,2106909740,7530,7530,7530,7530,0
|
|
20230823,161700,2106909740,7530,7530,7530,7530,0
|
|
20230823,161600,2106909740,7530,7530,7530,7530,0
|
|
20230823,161500,2106909740,7530,7530,7530,7530,0
|
|
20230823,161400,2106909740,7530,7530,7530,7530,0
|
|
20230823,161300,2106909740,7530,7530,7530,7530,0
|
|
20230823,161200,2106909740,7530,7530,7530,7530,0
|
|
20230823,161100,2106909740,7530,7530,7530,7530,0
|
|
20230823,161000,2106909740,7530,7530,7530,7530,0
|
|
20230823,160900,2106909740,7530,7530,7530,7530,0
|
|
20230823,160800,2106909740,7530,7530,7530,7530,0
|
|
20230823,160700,2106909740,7530,7530,7530,7530,0
|
|
20230823,160600,2106909740,7530,7530,7530,7530,0
|
|
20230823,160500,2106909740,7530,7530,7530,7530,0
|
|
20230823,160400,2106909740,7530,7530,7530,7530,0
|
|
20230823,160300,2106909740,7530,7530,7530,7530,0
|
|
20230823,160200,2106909740,7530,7530,7530,7530,0
|
|
20230823,160100,2106909740,7530,7530,7530,7530,0
|
|
20230823,160000,2106909740,7530,7530,7530,7530,0
|
|
20230823,155900,2106909740,7530,7530,7530,7530,0
|
|
20230823,155800,2106909740,7530,7530,7530,7530,0
|
|
20230823,155700,2106909740,7530,7530,7530,7530,0
|
|
20230823,155600,2106909740,7530,7530,7530,7530,0
|
|
20230823,155500,2106909740,7530,7530,7530,7530,10793
|
|
20230823,155400,2106909740,7530,7530,7530,7530,0
|
|
20230823,155300,2106909740,7530,7530,7530,7530,0
|
|
20230823,155200,2106909740,7530,7530,7530,7530,0
|
|
20230823,155100,2106909740,7530,7530,7530,7530,0
|
|
20230823,155000,2106909740,7530,7530,7530,7530,0
|
|
20230823,154900,2106909740,7530,7530,7530,7530,0
|
|
20230823,154800,2106909740,7530,7530,7530,7530,0
|
|
20230823,154700,2106909740,7530,7530,7530,7530,0
|
|
20230823,154600,2106909740,7530,7530,7530,7530,0
|
|
20230823,154500,2106909740,7530,7530,7530,7530,0
|
|
20230823,154400,2106909740,7530,7530,7530,7530,0
|
|
20230823,154300,2106909740,7530,7530,7530,7530,0
|
|
20230823,154200,2106909740,7530,7530,7530,7530,0
|
|
20230823,154100,2106909740,7530,7530,7530,7530,0
|
|
20230823,154000,2106909740,7530,7530,7530,7530,0
|
|
20230823,153900,2106909740,7530,7530,7530,7530,0
|
|
20230823,153800,2106909740,7530,7530,7530,7530,0
|
|
20230823,153700,2106909740,7530,7530,7530,7530,0
|
|
20230823,153600,2106909740,7530,7530,7530,7530,0
|
|
20230823,153500,2106909740,7530,7530,7530,7530,0
|
|
20230823,153400,2106909740,7530,7530,7530,7530,0
|
|
20230823,153300,2106909740,7530,7530,7530,7530,0
|
|
20230823,153200,2106909740,7530,7530,7530,7530,0
|
|
20230823,153100,2106909740,7530,7530,7530,7530,0
|
|
20230823,153000,2106909740,7530,7530,7530,7530,10793
|
|
20230823,152900,2025638450,7570,7570,7570,7570,0
|
|
20230823,152800,2025638450,7570,7570,7570,7570,0
|
|
20230823,152700,2025638450,7570,7570,7570,7570,0
|
|
20230823,152600,2025638450,7570,7570,7570,7570,0
|
|
20230823,152500,2025638450,7570,7570,7570,7570,0
|
|
20230823,152400,2025638450,7570,7570,7570,7570,0
|
|
20230823,152300,2025638450,7570,7570,7570,7570,0
|
|
20230823,152200,2025638450,7570,7570,7570,7570,0
|
|
20230823,152100,2025638450,7570,7570,7570,7570,0
|
|
20230823,152000,2025638450,7570,7570,7570,7570,0
|
|
20230823,151900,2025638450,7570,7570,7570,7550,271
|
|
20230823,151800,2023588540,7570,7570,7570,7560,585
|
|
20230823,151700,2019164810,7560,7560,7570,7550,640
|
|
20230823,151600,2014326510,7550,7540,7550,7530,567
|
|
20230823,151500,2010053670,7540,7540,7540,7530,3721
|
|
20230823,151400,1982026720,7540,7540,7550,7540,965
|
|
20230823,151300,1974750410,7540,7540,7550,7540,1121
|
|
20230823,151200,1966296060,7550,7550,7550,7540,272
|
|
20230823,151100,1964243380,7540,7550,7550,7540,199
|
|
20230823,151000,1962742890,7540,7540,7550,7540,576
|
|
20230823,150900,1958397630,7540,7550,7550,7540,21
|
|
20230823,150800,1958239230,7540,7540,7540,7540,24
|
|
20230823,150700,1958058270,7550,7540,7550,7530,1124
|
|
20230823,150600,1949592670,7530,7550,7550,7530,390
|
|
20230823,150500,1946652860,7530,7540,7540,7530,3654
|
|
20230823,150400,1919101750,7540,7540,7550,7540,76
|
|
20230823,150300,1918528150,7540,7560,7560,7540,1189
|
|
20230823,150200,1909549210,7550,7560,7560,7550,326
|
|
20230823,150100,1907087890,7550,7550,7560,7550,247
|
|
20230823,150000,1905220740,7550,7560,7560,7550,101
|
|
20230823,145900,1904457330,7550,7550,7560,7550,97
|
|
20230823,145800,1903724860,7560,7560,7560,7550,1035
|
|
20230823,145700,1895910550,7560,7550,7560,7550,114
|
|
20230823,145600,1895049790,7560,7550,7560,7540,411
|
|
20230823,145500,1891946790,7550,7540,7550,7540,4118
|
|
20230823,145400,1860856340,7550,7540,7550,7540,70
|
|
20230823,145300,1860328060,7550,7540,7550,7530,3938
|
|
20230823,145200,1830635610,7550,7550,7560,7540,2661
|
|
20230823,145100,1810545200,7560,7560,7560,7550,51
|
|
20230823,145000,1810159960,7560,7550,7560,7550,205
|
|
20230823,144900,1808611500,7550,7560,7560,7550,4178
|
|
20230823,144800,1777025970,7560,7550,7560,7550,375
|
|
20230823,144700,1774194680,7560,7550,7560,7550,217
|
|
20230823,144600,1772554460,7560,7550,7560,7550,133
|
|
20230823,144500,1771549320,7550,7550,7560,7550,104
|
|
20230823,144400,1770763390,7560,7560,7560,7550,1423
|
|
20230823,144300,1760006180,7550,7550,7560,7550,367
|
|
20230823,144200,1757235320,7550,7550,7560,7550,1457
|
|
20230823,144100,1746226550,7550,7550,7560,7550,423
|
|
20230823,144000,1743028920,7560,7550,7560,7550,518
|
|
20230823,143900,1739117970,7550,7560,7560,7550,122
|
|
20230823,143800,1738195900,7550,7560,7560,7550,224
|
|
20230823,143700,1736502610,7560,7560,7560,7550,770
|
|
20230823,143600,1730688920,7560,7550,7560,7550,83
|
|
20230823,143500,1730061730,7550,7550,7550,7550,37
|
|
20230823,143400,1729782380,7550,7550,7560,7550,196
|
|
20230823,143300,1728301830,7560,7560,7560,7550,108
|
|
20230823,143200,1727485510,7550,7560,7570,7550,1676
|
|
20230823,143100,1714814830,7560,7560,7570,7550,244
|
|
20230823,143000,1712970260,7550,7550,7560,7550,71
|
|
20230823,142900,1712434170,7550,7560,7560,7550,126
|
|
20230823,142800,1711481640,7550,7550,7560,7550,253
|
|
20230823,142700,1709571290,7550,7560,7560,7550,931
|
|
20230823,142600,1702542150,7560,7560,7560,7550,1902
|
|
20230823,142500,1688163230,7550,7550,7560,7550,151
|
|
20230823,142400,1687023130,7550,7550,7560,7550,176
|
|
20230823,142300,1685693090,7550,7550,7550,7550,101
|
|
20230823,142200,1684930540,7550,7550,7560,7550,809
|
|
20230823,142100,1678815620,7560,7550,7560,7550,100
|
|
20230823,142000,1678060240,7550,7550,7550,7540,1134
|
|
20230823,141900,1669499040,7540,7550,7550,7540,235
|
|
20230823,141800,1667725310,7540,7540,7540,7540,150
|
|
20230823,141700,1666594310,7540,7540,7540,7540,51
|
|
20230823,141600,1666209770,7540,7540,7540,7540,3
|
|
20230823,141500,1666187150,7540,7540,7550,7540,1071
|
|
20230823,141400,1658111620,7540,7540,7540,7540,200
|
|
20230823,141300,1656603620,7540,7550,7550,7540,845
|
|
20230823,141200,1650227360,7540,7540,7540,7540,68
|
|
20230823,141100,1649714640,7540,7550,7550,7540,771
|
|
20230823,141000,1643901090,7540,7550,7550,7540,83
|
|
20230823,140900,1643275160,7540,7540,7540,7540,1114
|
|
20230823,140800,1634875600,7540,7540,7540,7530,1032
|
|
20230823,140700,1627094340,7540,7540,7540,7540,830
|
|
20230823,140600,1620836140,7540,7550,7550,7540,253
|
|
20230823,140500,1618928490,7550,7540,7550,7540,110
|
|
20230823,140400,1618099080,7550,7540,7550,7540,1837
|
|
20230823,140300,1604244710,7540,7540,7550,7540,4326
|
|
20230823,140200,1571626640,7550,7550,7550,7550,363
|
|
20230823,140100,1568885990,7540,7540,7550,7540,310
|
|
20230823,140000,1566546080,7540,7540,7550,7540,257
|
|
20230823,135900,1564608060,7550,7540,7550,7540,476
|
|
20230823,135800,1561014740,7540,7550,7550,7540,177
|
|
20230823,135700,1559680060,7550,7540,7550,7540,566
|
|
20230823,135600,1555407820,7540,7550,7550,7540,80
|
|
20230823,135500,1554804420,7540,7540,7550,7540,843
|
|
20230823,135400,1548446950,7550,7540,7550,7540,143
|
|
20230823,135300,1547367960,7540,7540,7550,7540,106
|
|
20230823,135200,1546568590,7540,7550,7550,7540,470
|
|
20230823,135100,1543024110,7550,7550,7550,7540,1153
|
|
20230823,135000,1534319470,7550,7540,7550,7540,63
|
|
20230823,134900,1533844300,7550,7540,7550,7540,111
|
|
20230823,134800,1533006820,7550,7550,7550,7540,11
|
|
20230823,134700,1532923810,7540,7550,7550,7540,706
|
|
20230823,134600,1527600520,7540,7550,7550,7540,56
|
|
20230823,134500,1527178200,7540,7550,7550,7540,210
|
|
20230823,134400,1525593270,7540,7540,7550,7540,67
|
|
20230823,134300,1525087990,7540,7550,7550,7540,180
|
|
20230823,134200,1523730480,7540,7550,7550,7540,286
|
|
20230823,134100,1521574010,7540,7550,7550,7540,794
|
|
20230823,134000,1515581820,7550,7550,7550,7540,1498
|
|
20230823,133900,1504271940,7550,7550,7550,7550,53
|
|
20230823,133800,1503871790,7560,7560,7560,7550,108
|
|
20230823,133700,1503055830,7550,7540,7560,7540,377
|
|
20230823,133600,1500210000,7540,7540,7550,7540,794
|
|
20230823,133500,1494215840,7540,7540,7550,7540,1331
|
|
20230823,133400,1484167300,7550,7540,7550,7540,509
|
|
20230823,133300,1480324380,7540,7540,7540,7540,48
|
|
20230823,133200,1479962460,7550,7540,7550,7540,56
|
|
20230823,133100,1479540180,7540,7540,7550,7540,765
|
|
20230823,133000,1473772070,7540,7540,7550,7540,1252
|
|
20230823,132900,1464331950,7540,7540,7540,7540,1013
|
|
20230823,132800,1456693930,7550,7550,7550,7540,785
|
|
20230823,132700,1450773870,7540,7540,7550,7540,1132
|
|
20230823,132600,1442238580,7540,7540,7550,7540,754
|
|
20230823,132500,1436550900,7550,7540,7550,7530,1210
|
|
20230823,132400,1427428010,7540,7540,7540,7540,829
|
|
20230823,132300,1421177350,7540,7550,7550,7540,342
|
|
20230823,132200,1418597130,7550,7540,7550,7540,160
|
|
20230823,132100,1417390650,7550,7540,7550,7540,112
|
|
20230823,132000,1416545170,7530,7540,7540,7530,350
|
|
20230823,131900,1413906650,7540,7540,7540,7530,476
|
|
20230823,131800,1410318130,7530,7540,7540,7530,2644
|
|
20230823,131700,1390382870,7550,7540,7550,7540,243
|
|
20230823,131600,1388550640,7530,7540,7540,7530,350
|
|
20230823,131500,1385914800,7530,7540,7540,7530,674
|
|
20230823,131400,1380837050,7540,7540,7540,7530,110
|
|
20230823,131300,1380008130,7540,7540,7540,7530,646
|
|
20230823,131200,1375137790,7540,7550,7550,7530,4464
|
|
20230823,131100,1341479200,7540,7550,7560,7540,2360
|
|
20230823,131000,1323661110,7550,7560,7560,7550,220
|
|
20230823,130900,1321999420,7560,7560,7560,7550,875
|
|
20230823,130800,1315392130,7550,7550,7560,7550,1029
|
|
20230823,130700,1307619500,7560,7560,7560,7560,4
|
|
20230823,130600,1307589260,7550,7560,7560,7550,2026
|
|
20230823,130500,1292292710,7550,7560,7560,7550,1817
|
|
20230823,130400,1278573660,7570,7560,7570,7560,966
|
|
20230823,130300,1271270520,7560,7570,7570,7560,66
|
|
20230823,130200,1270771420,7570,7570,7570,7560,609
|
|
20230823,130100,1266166910,7570,7560,7570,7560,2552
|
|
20230823,130000,1246863790,7570,7570,7570,7560,913
|
|
20230823,125900,1239959930,7560,7560,7570,7560,69
|
|
20230823,125800,1239438140,7560,7560,7560,7560,569
|
|
20230823,125700,1235136500,7560,7570,7570,7560,2052
|
|
20230823,125600,1219612380,7560,7560,7570,7560,1169
|
|
20230823,125500,1210773560,7560,7560,7570,7560,121
|
|
20230823,125400,1209858410,7570,7560,7570,7560,243
|
|
20230823,125300,1208019380,7560,7560,7560,7560,17
|
|
20230823,125200,1207890860,7560,7560,7560,7560,65
|
|
20230823,125100,1207399460,7560,7570,7570,7560,60
|
|
20230823,125000,1206945750,7560,7560,7570,7560,328
|
|
20230823,124900,1204465060,7560,7560,7560,7560,1183
|
|
20230823,124800,1195521580,7560,7570,7570,7560,2164
|
|
20230823,124700,1179161600,7560,7560,7560,7560,51
|
|
20230823,124600,1178776040,7570,7560,7570,7560,189
|
|
20230823,124500,1177346330,7560,7570,7570,7560,261
|
|
20230823,124400,1175371050,7560,7570,7570,7560,71
|
|
20230823,124300,1174834090,7570,7560,7570,7560,64
|
|
20230823,124200,1174350220,7560,7560,7570,7560,385
|
|
20230823,124100,1171436520,7560,7560,7560,7560,48
|
|
20230823,124000,1171073640,7570,7560,7570,7560,65
|
|
20230823,123900,1170582110,7570,7570,7570,7560,44
|
|
20230823,123800,1170249060,7560,7570,7570,7560,222
|
|
20230823,123700,1168569010,7560,7570,7570,7560,586
|
|
20230823,123600,1164138000,7570,7560,7570,7560,58
|
|
20230823,123500,1163699450,7560,7570,7570,7560,87
|
|
20230823,123400,1163041550,7560,7570,7570,7560,12
|
|
20230823,123300,1162950750,7570,7570,7570,7560,133
|
|
20230823,123200,1161944460,7560,7570,7570,7560,79
|
|
20230823,123100,1161346920,7570,7570,7570,7560,514
|
|
20230823,123000,1157455970,7580,7570,7580,7570,152
|
|
20230823,122900,1156305320,7580,7570,7580,7570,89
|
|
20230823,122800,1155631540,7580,7570,7580,7570,230
|
|
20230823,122700,1153890430,7570,7560,7570,7560,1215
|
|
20230823,122600,1144693360,7570,7570,7570,7560,1160
|
|
20230823,122500,1135914380,7580,7570,7580,7570,79
|
|
20230823,122400,1135315990,7560,7570,7570,7560,1316
|
|
20230823,122300,1125360380,7570,7570,7570,7560,2447
|
|
20230823,122200,1106857030,7570,7560,7570,7560,747
|
|
20230823,122100,1101208600,7560,7560,7560,7560,82
|
|
20230823,122000,1100588680,7560,7560,7570,7560,413
|
|
20230823,121900,1097462780,7560,7560,7560,7560,98
|
|
20230823,121800,1096721900,7560,7580,7580,7550,13369
|
|
20230823,121700,995618930,7590,7580,7590,7580,65
|
|
20230823,121600,995126100,7590,7590,7590,7580,105
|
|
20230823,121500,994329660,7590,7580,7590,7580,116
|
|
20230823,121400,993450310,7590,7580,7590,7580,161
|
|
20230823,121300,992229910,7580,7580,7590,7580,52
|
|
20230823,121200,991835740,7580,7580,7580,7580,112
|
|
20230823,121100,990986780,7580,7580,7580,7580,54
|
|
20230823,121000,990577460,7580,7580,7590,7580,191
|
|
20230823,120900,989129520,7580,7580,7590,7580,4775
|
|
20230823,120800,952933950,7580,7590,7590,7580,82
|
|
20230823,120700,952311600,7590,7590,7590,7580,135
|
|
20230823,120600,951287050,7590,7590,7600,7590,487
|
|
20230823,120500,947590700,7590,7580,7590,7580,592
|
|
20230823,120400,943100600,7580,7580,7590,7580,1271
|
|
20230823,120300,933456420,7580,7580,7590,7580,920
|
|
20230823,120200,926482720,7590,7590,7590,7580,228
|
|
20230823,120100,924753520,7590,7600,7600,7590,2980
|
|
20230823,120000,902134710,7600,7590,7600,7590,85
|
|
20230823,115900,901489230,7600,7590,7600,7590,57
|
|
20230823,115800,901056580,7590,7600,7600,7590,581
|
|
20230823,115700,896641390,7590,7590,7600,7590,285
|
|
20230823,115600,894476040,7590,7600,7600,7590,766
|
|
20230823,115500,888654470,7600,7590,7600,7590,291
|
|
20230823,115400,886443410,7590,7590,7600,7590,795
|
|
20230823,115300,880408960,7600,7590,7600,7590,219
|
|
20230823,115200,878745050,7590,7590,7600,7590,65
|
|
20230823,115100,878251600,7600,7600,7600,7590,123
|
|
20230823,115000,877317320,7590,7590,7600,7590,154
|
|
20230823,114900,876147450,7590,7600,7600,7590,61
|
|
20230823,114800,875684360,7590,7600,7600,7590,247
|
|
20230823,114700,873807730,7600,7600,7600,7590,5485
|
|
20230823,114600,832131940,7600,7600,7600,7600,919
|
|
20230823,114500,825147540,7600,7610,7610,7600,369
|
|
20230823,114400,822341070,7610,7600,7610,7600,438
|
|
20230823,114300,819010150,7620,7610,7620,7600,184
|
|
20230823,114200,817610360,7610,7610,7620,7600,585
|
|
20230823,114100,813158990,7610,7600,7610,7600,189
|
|
20230823,114000,811721450,7600,7610,7610,7600,91
|
|
20230823,113900,811029570,7600,7610,7610,7600,85
|
|
20230823,113800,810383260,7610,7610,7610,7600,343
|
|
20230823,113700,807773670,7610,7610,7610,7600,122
|
|
20230823,113600,806845730,7620,7610,7620,7600,73
|
|
20230823,113500,806290420,7620,7590,7620,7590,393
|
|
20230823,113400,803306460,7590,7610,7610,7590,1079
|
|
20230823,113300,795115620,7610,7610,7610,7610,55
|
|
20230823,113200,794697070,7610,7600,7610,7590,2419
|
|
20230823,113100,776310160,7600,7590,7600,7590,177
|
|
20230823,113000,774966510,7600,7590,7600,7580,5404
|
|
20230823,112900,733950140,7580,7590,7590,7580,5633
|
|
20230823,112800,691196160,7590,7600,7600,7590,6208
|
|
20230823,112700,644015850,7600,7600,7600,7600,70
|
|
20230823,112600,643483850,7600,7610,7610,7600,595
|
|
20230823,112500,638961790,7600,7610,7610,7600,1598
|
|
20230823,112400,626815440,7610,7610,7610,7600,284
|
|
20230823,112300,624654690,7610,7620,7620,7600,1777
|
|
20230823,112200,611131000,7610,7610,7620,7610,55
|
|
20230823,112100,610712400,7610,7610,7620,7610,186
|
|
20230823,112000,609296390,7610,7610,7620,7610,50
|
|
20230823,111900,608915880,7610,7610,7610,7610,87
|
|
20230823,111800,608253810,7610,7610,7610,7610,135
|
|
20230823,111700,607226460,7610,7620,7620,7610,630
|
|
20230823,111600,602431160,7610,7610,7620,7610,504
|
|
20230823,111500,598593490,7610,7620,7620,7610,171
|
|
20230823,111400,597290980,7620,7620,7630,7620,1398
|
|
20230823,111300,586638200,7620,7620,7620,7620,49
|
|
20230823,111200,586264820,7630,7620,7630,7620,101
|
|
20230823,111100,585494920,7620,7620,7620,7620,70
|
|
20230823,111000,584961520,7620,7630,7630,7620,120
|
|
20230823,110900,584047100,7640,7640,7650,7620,212
|
|
20230823,110800,582427570,7620,7630,7640,7620,2010
|
|
20230823,110700,567094910,7640,7640,7640,7640,39
|
|
20230823,110600,566796950,7630,7640,7640,7630,653
|
|
20230823,110500,561814050,7640,7640,7640,7630,26
|
|
20230823,110400,561615640,7640,7630,7640,7630,164
|
|
20230823,110300,560363660,7630,7630,7630,7620,197
|
|
20230823,110200,558860560,7620,7620,7630,7610,799
|
|
20230823,110100,552774900,7620,7620,7620,7620,51
|
|
20230823,110000,552386280,7630,7620,7630,7620,1522
|
|
20230823,105900,540788420,7630,7630,7630,7620,847
|
|
20230823,105800,534332240,7630,7630,7640,7630,602
|
|
20230823,105700,529735660,7630,7640,7640,7620,807
|
|
20230823,105600,523577930,7630,7630,7630,7630,3024
|
|
20230823,105500,500504810,7640,7640,7640,7630,415
|
|
20230823,105400,497334230,7640,7630,7640,7630,229
|
|
20230823,105300,495585770,7630,7640,7640,7630,131
|
|
20230823,105200,494585190,7640,7640,7640,7640,126
|
|
20230823,105100,493622550,7640,7630,7640,7630,113
|
|
20230823,105000,492759260,7640,7640,7640,7640,3092
|
|
20230823,104900,469136380,7640,7650,7650,7640,2221
|
|
20230823,104800,452145780,7650,7650,7650,7650,392
|
|
20230823,104700,449146980,7650,7660,7660,7650,1224
|
|
20230823,104600,439771150,7660,7670,7670,7660,1186
|
|
20230823,104500,430685390,7670,7660,7670,7660,501
|
|
20230823,104400,426842730,7660,7670,7670,7660,7
|
|
20230823,104300,426789060,7660,7660,7670,7660,208
|
|
20230823,104200,425194990,7660,7670,7670,7660,246
|
|
20230823,104100,423310280,7670,7660,7670,7660,220
|
|
20230823,104000,421624480,7670,7670,7670,7660,30
|
|
20230823,103900,421394400,7660,7670,7670,7660,692
|
|
20230823,103800,416087490,7670,7680,7680,7670,1819
|
|
20230823,103700,402135480,7670,7670,7680,7670,133
|
|
20230823,103600,401114070,7670,7670,7670,7670,101
|
|
20230823,103500,400339400,7670,7680,7680,7670,213
|
|
20230823,103400,398705590,7680,7680,7680,7670,12
|
|
20230823,103300,398613440,7670,7670,7680,7670,102
|
|
20230823,103200,397831060,7670,7670,7670,7670,1
|
|
20230823,103100,397823390,7670,7670,7680,7670,347
|
|
20230823,103000,395161040,7660,7680,7680,7660,505
|
|
20230823,102900,391287680,7680,7690,7690,7670,499
|
|
20230823,102800,387457280,7690,7690,7690,7690,0
|
|
20230823,102700,387457280,7690,7680,7690,7670,365
|
|
20230823,102600,384654120,7680,7660,7680,7660,133
|
|
20230823,102500,383634570,7670,7680,7680,7670,1030
|
|
20230823,102400,375734420,7690,7660,7690,7660,964
|
|
20230823,102300,368339290,7660,7660,7660,7660,1
|
|
20230823,102200,368331630,7660,7670,7680,7660,641
|
|
20230823,102100,363418170,7680,7670,7680,7670,3
|
|
20230823,102000,363395140,7670,7690,7690,7670,59
|
|
20230823,101900,362941470,7690,7690,7690,7690,120
|
|
20230823,101800,362018670,7690,7680,7700,7680,1427
|
|
20230823,101700,351054640,7680,7670,7680,7670,873
|
|
20230823,101600,344354470,7670,7670,7670,7660,561
|
|
20230823,101500,340051650,7670,7670,7670,7660,1773
|
|
20230823,101400,326452750,7670,7660,7670,7660,344
|
|
20230823,101300,323817000,7660,7660,7660,7660,1
|
|
20230823,101200,323809340,7660,7660,7670,7660,117
|
|
20230823,101100,322912180,7660,7660,7660,7660,101
|
|
20230823,101000,322138520,7660,7670,7670,7660,14
|
|
20230823,100900,322031150,7670,7670,7670,7670,6
|
|
20230823,100800,321985130,7660,7660,7660,7660,587
|
|
20230823,100700,317488710,7650,7640,7650,7630,2060
|
|
20230823,100600,301754120,7650,7640,7650,7640,227
|
|
20230823,100500,300018240,7640,7650,7650,7640,32
|
|
20230823,100400,299773570,7640,7650,7650,7640,238
|
|
20230823,100300,297953380,7650,7650,7650,7640,244
|
|
20230823,100200,296086790,7650,7660,7660,7650,20
|
|
20230823,100100,295933620,7670,7670,7670,7650,1331
|
|
20230823,100000,285750870,7670,7670,7670,7670,0
|
|
20230823,095900,285750870,7670,7650,7670,7640,122
|
|
20230823,095800,284817920,7640,7650,7650,7640,74
|
|
20230823,095700,284252030,7640,7650,7650,7640,317
|
|
20230823,095600,281829020,7660,7660,7660,7660,333
|
|
20230823,095500,279278240,7670,7670,7670,7670,14
|
|
20230823,095400,279170860,7670,7660,7670,7660,543
|
|
20230823,095300,275011470,7660,7640,7660,7640,64
|
|
20230823,095200,274521260,7660,7660,7660,7660,1
|
|
20230823,095100,274513600,7660,7650,7660,7650,654
|
|
20230823,095000,269507250,7650,7640,7650,7630,200
|
|
20230823,094900,267979260,7630,7640,7650,7630,4310
|
|
20230823,094800,235085700,7650,7650,7650,7650,30
|
|
20230823,094700,234856200,7640,7640,7660,7640,589
|
|
20230823,094600,230352470,7640,7640,7650,7640,497
|
|
20230823,094500,226555240,7640,7640,7640,7640,280
|
|
20230823,094400,224416040,7650,7640,7650,7640,3
|
|
20230823,094300,224393100,7650,7650,7650,7640,226
|
|
20230823,094200,222664220,7650,7660,7660,7650,353
|
|
20230823,094100,219963660,7660,7660,7660,7660,1
|
|
20230823,094000,219956000,7660,7650,7660,7650,6
|
|
20230823,093900,219910050,7650,7630,7650,7630,1385
|
|
20230823,093800,209324800,7640,7660,7660,7640,1971
|
|
20230823,093700,194252410,7660,7670,7670,7660,20
|
|
20230823,093600,194099040,7670,7670,7670,7670,649
|
|
20230823,093500,189121210,7670,7670,7680,7670,16
|
|
20230823,093400,188998350,7680,7670,7680,7670,136
|
|
20230823,093300,187954970,7680,7680,7680,7660,472
|
|
20230823,093200,184330610,7680,7680,7680,7670,230
|
|
20230823,093100,182565430,7680,7680,7680,7680,300
|
|
20230823,093000,180261430,7680,7660,7680,7650,1200
|
|
20230823,092900,171068200,7640,7660,7660,7640,1559
|
|
20230823,092800,159141830,7660,7660,7660,7650,26
|
|
20230823,092700,158942700,7650,7660,7660,7650,306
|
|
20230823,092600,156599750,7650,7650,7660,7650,245
|
|
20230823,092500,154725290,7660,7650,7660,7650,52
|
|
20230823,092400,154327080,7660,7660,7660,7650,1201
|
|
20230823,092300,145135490,7660,7670,7670,7660,619
|
|
20230823,092200,140387770,7670,7670,7680,7670,5
|
|
20230823,092100,140349400,7680,7670,7680,7670,444
|
|
20230823,092000,136943910,7680,7690,7690,7670,737
|
|
20230823,091900,131287090,7690,7690,7690,7690,62
|
|
20230823,091800,130810310,7690,7700,7700,7690,673
|
|
20230823,091700,125628230,7710,7700,7710,7700,972
|
|
20230823,091600,118143810,7700,7700,7700,7700,266
|
|
20230823,091500,116095610,7710,7710,7710,7700,105
|
|
20230823,091400,115287090,7710,7690,7710,7690,274
|
|
20230823,091300,113176850,7690,7670,7690,7670,385
|
|
20230823,091200,110220080,7670,7690,7690,7670,137
|
|
20230823,091100,109169190,7690,7700,7700,7690,630
|
|
20230823,091000,104319580,7690,7690,7690,7690,173
|
|
20230823,090900,102989210,7700,7700,7700,7700,861
|
|
20230823,090800,96359510,7690,7680,7700,7670,826
|
|
20230823,090700,90012670,7680,7660,7680,7660,410
|
|
20230823,090600,86866770,7650,7650,7660,7650,1885
|
|
20230823,090500,72445500,7650,7650,7650,7650,14
|
|
20230823,090400,72338400,7640,7650,7670,7640,472
|
|
20230823,090300,68725380,7650,7650,7690,7650,581
|
|
20230823,090200,64274020,7650,7650,7660,7650,566
|
|
20230823,090100,59943940,7650,7630,7690,7630,441
|
|
20230823,090000,56574160,7630,7620,7650,7620,7292
|