574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,183000,5272988980,8940,8940,8940,8940,0
|
|
20230824,182900,5272988980,8940,8940,8940,8940,0
|
|
20230824,182800,5272988980,8940,8940,8940,8940,0
|
|
20230824,182700,5272988980,8940,8940,8940,8940,0
|
|
20230824,182600,5272988980,8940,8940,8940,8940,0
|
|
20230824,182500,5272988980,8940,8940,8940,8940,0
|
|
20230824,182400,5272988980,8940,8940,8940,8940,0
|
|
20230824,182300,5272988980,8940,8940,8940,8940,0
|
|
20230824,182200,5272988980,8940,8940,8940,8940,0
|
|
20230824,182100,5272988980,8940,8940,8940,8940,0
|
|
20230824,182000,5272988980,8940,8940,8940,8940,0
|
|
20230824,181900,5272988980,8940,8940,8940,8940,0
|
|
20230824,181800,5272988980,8940,8940,8940,8940,0
|
|
20230824,181700,5272988980,8940,8940,8940,8940,0
|
|
20230824,181600,5272988980,8940,8940,8940,8940,0
|
|
20230824,181500,5272988980,8940,8940,8940,8940,0
|
|
20230824,181400,5272988980,8940,8940,8940,8940,0
|
|
20230824,181300,5272988980,8940,8940,8940,8940,0
|
|
20230824,181200,5272988980,8940,8940,8940,8940,0
|
|
20230824,181100,5272988980,8940,8940,8940,8940,0
|
|
20230824,181000,5272988980,8940,8940,8940,8940,0
|
|
20230824,180900,5272988980,8940,8940,8940,8940,0
|
|
20230824,180800,5272988980,8940,8940,8940,8940,0
|
|
20230824,180700,5272988980,8940,8940,8940,8940,0
|
|
20230824,180600,5272988980,8940,8940,8940,8940,0
|
|
20230824,180500,5272988980,8940,8940,8940,8940,0
|
|
20230824,180400,5272988980,8940,8940,8940,8940,0
|
|
20230824,180300,5272988980,8940,8940,8940,8940,0
|
|
20230824,180200,5272988980,8940,8940,8940,8940,0
|
|
20230824,180100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,180000,5272988980,8940,8940,8940,8940,0
|
|
20230824,175900,5272988980,8940,8940,8940,8940,0
|
|
20230824,175800,5272988980,8940,8940,8940,8940,0
|
|
20230824,175700,5272988980,8940,8940,8940,8940,0
|
|
20230824,175600,5272988980,8940,8940,8940,8940,0
|
|
20230824,175500,5272988980,8940,8940,8940,8940,0
|
|
20230824,175400,5272988980,8940,8940,8940,8940,0
|
|
20230824,175300,5272988980,8940,8940,8940,8940,0
|
|
20230824,175200,5272988980,8940,8940,8940,8940,0
|
|
20230824,175100,5272988980,8940,8940,8940,8940,0
|
|
20230824,175000,5272988980,8940,8940,8940,8940,0
|
|
20230824,174900,5272988980,8940,8940,8940,8940,0
|
|
20230824,174800,5272988980,8940,8940,8940,8940,0
|
|
20230824,174700,5272988980,8940,8940,8940,8940,0
|
|
20230824,174600,5272988980,8940,8940,8940,8940,0
|
|
20230824,174500,5272988980,8940,8940,8940,8940,0
|
|
20230824,174400,5272988980,8940,8940,8940,8940,0
|
|
20230824,174300,5272988980,8940,8940,8940,8940,0
|
|
20230824,174200,5272988980,8940,8940,8940,8940,0
|
|
20230824,174100,5272988980,8940,8940,8940,8940,0
|
|
20230824,174000,5272988980,8940,8940,8940,8940,0
|
|
20230824,173900,5272988980,8940,8940,8940,8940,0
|
|
20230824,173800,5272988980,8940,8940,8940,8940,0
|
|
20230824,173700,5272988980,8940,8940,8940,8940,0
|
|
20230824,173600,5272988980,8940,8940,8940,8940,0
|
|
20230824,173500,5272988980,8940,8940,8940,8940,0
|
|
20230824,173400,5272988980,8940,8940,8940,8940,0
|
|
20230824,173300,5272988980,8940,8940,8940,8940,0
|
|
20230824,173200,5272988980,8940,8940,8940,8940,0
|
|
20230824,173100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,173000,5272988980,8940,8940,8940,8940,0
|
|
20230824,172900,5272988980,8940,8940,8940,8940,0
|
|
20230824,172800,5272988980,8940,8940,8940,8940,0
|
|
20230824,172700,5272988980,8940,8940,8940,8940,0
|
|
20230824,172600,5272988980,8940,8940,8940,8940,0
|
|
20230824,172500,5272988980,8940,8940,8940,8940,0
|
|
20230824,172400,5272988980,8940,8940,8940,8940,0
|
|
20230824,172300,5272988980,8940,8940,8940,8940,0
|
|
20230824,172200,5272988980,8940,8940,8940,8940,0
|
|
20230824,172100,5272988980,8940,8940,8940,8940,0
|
|
20230824,172000,5272988980,8940,8940,8940,8940,0
|
|
20230824,171900,5272988980,8940,8940,8940,8940,0
|
|
20230824,171800,5272988980,8940,8940,8940,8940,0
|
|
20230824,171700,5272988980,8940,8940,8940,8940,0
|
|
20230824,171600,5272988980,8940,8940,8940,8940,0
|
|
20230824,171500,5272988980,8940,8940,8940,8940,0
|
|
20230824,171400,5272988980,8940,8940,8940,8940,0
|
|
20230824,171300,5272988980,8940,8940,8940,8940,0
|
|
20230824,171200,5272988980,8940,8940,8940,8940,0
|
|
20230824,171100,5272988980,8940,8940,8940,8940,0
|
|
20230824,171000,5272988980,8940,8940,8940,8940,0
|
|
20230824,170900,5272988980,8940,8940,8940,8940,0
|
|
20230824,170800,5272988980,8940,8940,8940,8940,0
|
|
20230824,170700,5272988980,8940,8940,8940,8940,0
|
|
20230824,170600,5272988980,8940,8940,8940,8940,0
|
|
20230824,170500,5272988980,8940,8940,8940,8940,0
|
|
20230824,170400,5272988980,8940,8940,8940,8940,0
|
|
20230824,170300,5272988980,8940,8940,8940,8940,0
|
|
20230824,170200,5272988980,8940,8940,8940,8940,0
|
|
20230824,170100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,170000,5272988980,8940,8940,8940,8940,0
|
|
20230824,165900,5272988980,8940,8940,8940,8940,0
|
|
20230824,165800,5272988980,8940,8940,8940,8940,0
|
|
20230824,165700,5272988980,8940,8940,8940,8940,0
|
|
20230824,165600,5272988980,8940,8940,8940,8940,0
|
|
20230824,165500,5272988980,8940,8940,8940,8940,0
|
|
20230824,165400,5272988980,8940,8940,8940,8940,0
|
|
20230824,165300,5272988980,8940,8940,8940,8940,0
|
|
20230824,165200,5272988980,8940,8940,8940,8940,0
|
|
20230824,165100,5272988980,8940,8940,8940,8940,0
|
|
20230824,165000,5272988980,8940,8940,8940,8940,0
|
|
20230824,164900,5272988980,8940,8940,8940,8940,0
|
|
20230824,164800,5272988980,8940,8940,8940,8940,0
|
|
20230824,164700,5272988980,8940,8940,8940,8940,0
|
|
20230824,164600,5272988980,8940,8940,8940,8940,0
|
|
20230824,164500,5272988980,8940,8940,8940,8940,0
|
|
20230824,164400,5272988980,8940,8940,8940,8940,0
|
|
20230824,164300,5272988980,8940,8940,8940,8940,0
|
|
20230824,164200,5272988980,8940,8940,8940,8940,0
|
|
20230824,164100,5272988980,8940,8940,8940,8940,0
|
|
20230824,164000,5272988980,8940,8940,8940,8940,0
|
|
20230824,163900,5272988980,8940,8940,8940,8940,0
|
|
20230824,163800,5272988980,8940,8940,8940,8940,0
|
|
20230824,163700,5272988980,8940,8940,8940,8940,0
|
|
20230824,163600,5272988980,8940,8940,8940,8940,0
|
|
20230824,163500,5272988980,8940,8940,8940,8940,0
|
|
20230824,163400,5272988980,8940,8940,8940,8940,0
|
|
20230824,163300,5272988980,8940,8940,8940,8940,0
|
|
20230824,163200,5272988980,8940,8940,8940,8940,0
|
|
20230824,163100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,163000,5272988980,8940,8940,8940,8940,0
|
|
20230824,162900,5272988980,8940,8940,8940,8940,0
|
|
20230824,162800,5272988980,8940,8940,8940,8940,0
|
|
20230824,162700,5272988980,8940,8940,8940,8940,0
|
|
20230824,162600,5272988980,8940,8940,8940,8940,0
|
|
20230824,162500,5272988980,8940,8940,8940,8940,0
|
|
20230824,162400,5272988980,8940,8940,8940,8940,0
|
|
20230824,162300,5272988980,8940,8940,8940,8940,0
|
|
20230824,162200,5272988980,8940,8940,8940,8940,0
|
|
20230824,162100,5272988980,8940,8940,8940,8940,0
|
|
20230824,162000,5272988980,8940,8940,8940,8940,0
|
|
20230824,161900,5272988980,8940,8940,8940,8940,0
|
|
20230824,161800,5272988980,8940,8940,8940,8940,0
|
|
20230824,161700,5272988980,8940,8940,8940,8940,0
|
|
20230824,161600,5272988980,8940,8940,8940,8940,0
|
|
20230824,161500,5272988980,8940,8940,8940,8940,0
|
|
20230824,161400,5272988980,8940,8940,8940,8940,0
|
|
20230824,161300,5272988980,8940,8940,8940,8940,0
|
|
20230824,161200,5272988980,8940,8940,8940,8940,0
|
|
20230824,161100,5272988980,8940,8940,8940,8940,0
|
|
20230824,161000,5272988980,8940,8940,8940,8940,0
|
|
20230824,160900,5272988980,8940,8940,8940,8940,0
|
|
20230824,160800,5272988980,8940,8940,8940,8940,0
|
|
20230824,160700,5272988980,8940,8940,8940,8940,0
|
|
20230824,160600,5272988980,8940,8940,8940,8940,0
|
|
20230824,160500,5272988980,8940,8940,8940,8940,0
|
|
20230824,160400,5272988980,8940,8940,8940,8940,0
|
|
20230824,160300,5272988980,8940,8940,8940,8940,0
|
|
20230824,160200,5272988980,8940,8940,8940,8940,0
|
|
20230824,160100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,160000,5272988980,8940,8940,8940,8940,0
|
|
20230824,155900,5272988980,8940,8940,8940,8940,0
|
|
20230824,155800,5272988980,8940,8940,8940,8940,0
|
|
20230824,155700,5272988980,8940,8940,8940,8940,0
|
|
20230824,155600,5272988980,8940,8940,8940,8940,0
|
|
20230824,155500,5272988980,8940,8940,8940,8940,0
|
|
20230824,155400,5272988980,8940,8940,8940,8940,0
|
|
20230824,155300,5272988980,8940,8940,8940,8940,0
|
|
20230824,155200,5272988980,8940,8940,8940,8940,0
|
|
20230824,155100,5272988980,8940,8940,8940,8940,0
|
|
20230824,155000,5272988980,8940,8940,8940,8940,0
|
|
20230824,154900,5272988980,8940,8940,8940,8940,0
|
|
20230824,154800,5272988980,8940,8940,8940,8940,0
|
|
20230824,154700,5272988980,8940,8940,8940,8940,0
|
|
20230824,154600,5272988980,8940,8940,8940,8940,0
|
|
20230824,154500,5272988980,8940,8940,8940,8940,0
|
|
20230824,154400,5272988980,8940,8940,8940,8940,0
|
|
20230824,154300,5272988980,8940,8940,8940,8940,0
|
|
20230824,154200,5272988980,8940,8940,8940,8940,0
|
|
20230824,154100,5272988980,8940,8940,8940,8940,0
|
|
20230824,154000,5272988980,8940,8940,8940,8940,0
|
|
20230824,153900,5272988980,8940,8940,8940,8940,0
|
|
20230824,153800,5272988980,8940,8940,8940,8940,0
|
|
20230824,153700,5272988980,8940,8940,8940,8940,0
|
|
20230824,153600,5272988980,8940,8940,8940,8940,0
|
|
20230824,153500,5272988980,8940,8940,8940,8940,0
|
|
20230824,153400,5272988980,8940,8940,8940,8940,0
|
|
20230824,153300,5272988980,8940,8940,8940,8940,0
|
|
20230824,153200,5272988980,8940,8940,8940,8940,0
|
|
20230824,153100,5272988980,8940,8940,8940,8940,4758
|
|
20230824,153000,5272988980,8940,8940,8940,8940,4758
|
|
20230824,152900,5230452460,8910,8910,8910,8910,0
|
|
20230824,152800,5230452460,8910,8910,8910,8910,0
|
|
20230824,152700,5230452460,8910,8910,8910,8910,0
|
|
20230824,152600,5230452460,8910,8910,8910,8910,0
|
|
20230824,152500,5230452460,8910,8910,8910,8910,0
|
|
20230824,152400,5230452460,8910,8910,8910,8910,0
|
|
20230824,152300,5230452460,8910,8910,8910,8910,0
|
|
20230824,152200,5230452460,8910,8910,8910,8910,0
|
|
20230824,152100,5230452460,8910,8910,8910,8910,0
|
|
20230824,152000,5230452460,8910,8910,8910,8910,0
|
|
20230824,151900,5230452460,8910,8950,8950,8800,1592
|
|
20230824,151800,5216325510,8890,8940,8960,8800,1469
|
|
20230824,151700,5203329680,8920,8890,8920,8890,581
|
|
20230824,151600,5198157970,8890,8920,8940,8890,1326
|
|
20230824,151500,5186330110,8940,8940,8940,8920,1736
|
|
20230824,151400,5170844830,8940,8880,8940,8830,1679
|
|
20230824,151300,5155886560,8880,8820,8880,8820,1779
|
|
20230824,151200,5140166200,8820,8810,8820,8810,1087
|
|
20230824,151100,5130588860,8820,8790,8830,8790,1770
|
|
20230824,151000,5114999530,8790,8800,8810,8790,640
|
|
20230824,150900,5109371580,8800,8800,8810,8800,1151
|
|
20230824,150800,5099240440,8800,8770,8810,8770,1777
|
|
20230824,150700,5083604380,8770,8820,8820,8770,1837
|
|
20230824,150600,5067476110,8820,8820,8820,8790,128
|
|
20230824,150500,5066349320,8820,8790,8820,8790,3041
|
|
20230824,150400,5039608040,8790,8810,8830,8790,1333
|
|
20230824,150300,5027880550,8810,8810,8840,8810,170
|
|
20230824,150200,5026382820,8840,8830,8840,8810,3559
|
|
20230824,150100,4994956970,8840,8830,8840,8830,542
|
|
20230824,150000,4990170940,8830,8840,8840,8830,600
|
|
20230824,145900,4984867790,8840,8840,8850,8840,55
|
|
20230824,145800,4984381220,8850,8830,8850,8820,3458
|
|
20230824,145700,4953873090,8830,8870,8870,8830,9
|
|
20230824,145600,4953793390,8820,8840,8870,8810,2752
|
|
20230824,145500,4929524710,8820,8880,8880,8820,1539
|
|
20230824,145400,4915907120,8880,8900,8900,8860,3209
|
|
20230824,145300,4887403330,8900,8880,8920,8880,1676
|
|
20230824,145200,4872492050,8850,8850,8880,8850,400
|
|
20230824,145100,4868950120,8850,8890,8890,8850,190
|
|
20230824,145000,4867265820,8850,8850,8850,8840,1725
|
|
20230824,144900,4852008270,8910,8850,8910,8820,8091
|
|
20230824,144800,4780528580,8840,8880,8880,8820,2799
|
|
20230824,144700,4755769390,8930,8920,8930,8920,55
|
|
20230824,144600,4755278720,8920,8940,8940,8870,489
|
|
20230824,144500,4750919900,8900,8940,8950,8870,3459
|
|
20230824,144400,4720079340,8950,8930,8980,8920,475
|
|
20230824,144300,4715836720,8990,8990,9030,8920,3841
|
|
20230824,144200,4681387480,9000,9010,9010,8940,5588
|
|
20230824,144100,4631137180,9010,8960,9040,8960,4685
|
|
20230824,144000,4588950550,8940,8910,8970,8910,2057
|
|
20230824,143900,4570554930,8920,8900,8920,8880,1761
|
|
20230824,143800,4554889850,8910,8910,8910,8900,1649
|
|
20230824,143700,4540209250,8910,8920,8920,8900,1097
|
|
20230824,143600,4530444840,8900,8880,8940,8870,1110
|
|
20230824,143500,4520575590,8870,8840,8870,8840,2127
|
|
20230824,143400,4501767930,8840,8840,8850,8840,707
|
|
20230824,143300,4495517030,8840,8850,8870,8840,1255
|
|
20230824,143200,4484412660,8850,8930,8930,8840,7410
|
|
20230824,143100,4418576670,8920,8960,8990,8920,7818
|
|
20230824,143000,4348689450,8960,8930,9020,8930,4681
|
|
20230824,142900,4306634110,8950,8960,8960,8920,819
|
|
20230824,142800,4299316750,8960,8920,8960,8910,2436
|
|
20230824,142700,4277573910,8920,8940,8980,8910,4152
|
|
20230824,142600,4240465290,8940,8980,9000,8940,5763
|
|
20230824,142500,4188784880,8990,8970,9020,8970,4095
|
|
20230824,142400,4151960090,9000,9010,9050,8960,2655
|
|
20230824,142300,4128040870,9010,8940,9030,8940,4680
|
|
20230824,142200,4086059660,8940,8990,9010,8930,3542
|
|
20230824,142100,4054337040,8990,9020,9030,8960,1313
|
|
20230824,142000,4042529640,9010,9060,9060,8910,7946
|
|
20230824,141900,3971070340,9030,8940,9050,8910,4897
|
|
20230824,141800,3926949920,8950,9110,9110,8890,12839
|
|
20230824,141700,3811369500,9110,9040,9150,8990,24835
|
|
20230824,141600,3585328780,9010,8900,9100,8900,17844
|
|
20230824,141500,3423988100,8920,8890,8930,8890,2280
|
|
20230824,141400,3403688720,8890,8880,8930,8860,2327
|
|
20230824,141300,3383026690,8880,8920,8930,8880,9542
|
|
20230824,141200,3298080520,8910,8900,8990,8860,9732
|
|
20230824,141100,3211181250,8910,8820,8920,8810,8488
|
|
20230824,141000,3135923130,8780,8860,8870,8740,14040
|
|
20230824,140900,3012296850,8860,8800,8870,8780,5546
|
|
20230824,140800,2963279620,8830,9050,9100,8760,44400
|
|
20230824,140700,2565765140,9040,9040,9040,9040,0
|
|
20230824,140600,2565765140,9040,8950,9040,8940,21127
|
|
20230824,140500,2375726350,8940,8860,8960,8860,23289
|
|
20230824,140400,2168136560,8860,8820,8860,8790,4185
|
|
20230824,140300,2131161920,8820,8820,8820,8780,1029
|
|
20230824,140200,2122105220,8820,8780,8850,8770,20480
|
|
20230824,140100,1941212510,8770,8780,8780,8760,646
|
|
20230824,140000,1935548950,8780,8770,8780,8770,1028
|
|
20230824,135900,1926533270,8770,8760,8770,8760,547
|
|
20230824,135800,1921739820,8760,8790,8790,8760,1179
|
|
20230824,135700,1911395320,8790,8770,8800,8760,2189
|
|
20230824,135600,1892192390,8780,8790,8820,8760,4012
|
|
20230824,135500,1856977070,8800,8730,8840,8730,12681
|
|
20230824,135400,1745592670,8730,8740,8740,8720,443
|
|
20230824,135300,1741726020,8740,8690,8740,8690,6673
|
|
20230824,135200,1683611460,8690,8690,8700,8680,1912
|
|
20230824,135100,1667003460,8700,8690,8700,8690,1372
|
|
20230824,135000,1655076350,8700,8660,8700,8660,5901
|
|
20230824,134900,1603863580,8660,8660,8660,8660,239
|
|
20230824,134800,1601793840,8650,8660,8670,8650,2564
|
|
20230824,134700,1579590090,8670,8660,8670,8660,1166
|
|
20230824,134600,1569492180,8660,8640,8660,8640,860
|
|
20230824,134500,1562052850,8650,8660,8660,8640,1070
|
|
20230824,134400,1552796840,8660,8650,8660,8650,603
|
|
20230824,134300,1547577230,8650,8640,8650,8640,1265
|
|
20230824,134200,1536647620,8640,8640,8640,8630,1696
|
|
20230824,134100,1522011090,8630,8620,8640,8620,526
|
|
20230824,134000,1517476650,8620,8640,8640,8620,1554
|
|
20230824,133900,1504080170,8620,8640,8640,8620,2
|
|
20230824,133800,1504062910,8630,8640,8640,8620,531
|
|
20230824,133700,1499481630,8630,8630,8630,8620,257
|
|
20230824,133600,1497265190,8620,8620,8620,8620,80
|
|
20230824,133500,1496575590,8620,8640,8640,8620,1475
|
|
20230824,133400,1483856660,8640,8640,8640,8630,154
|
|
20230824,133300,1482526600,8630,8630,8640,8630,696
|
|
20230824,133200,1476517720,8630,8640,8660,8630,1507
|
|
20230824,133100,1463493260,8650,8630,8650,8630,724
|
|
20230824,133000,1457234150,8630,8630,8640,8630,87
|
|
20230824,132900,1456483270,8620,8630,8640,8620,364
|
|
20230824,132800,1453341570,8640,8610,8640,8610,291
|
|
20230824,132700,1450829830,8610,8640,8640,8610,950
|
|
20230824,132600,1442625600,8630,8630,8630,8630,598
|
|
20230824,132500,1437464860,8630,8630,8630,8630,394
|
|
20230824,132400,1434064640,8590,8650,8660,8590,2516
|
|
20230824,132300,1412398820,8670,8610,8680,8600,5652
|
|
20230824,132200,1363523870,8610,8610,8610,8590,2020
|
|
20230824,132100,1346143790,8610,8590,8610,8580,1792
|
|
20230824,132000,1330754020,8590,8610,8620,8590,506
|
|
20230824,131900,1326399210,8620,8580,8620,8580,2376
|
|
20230824,131800,1305974390,8580,8540,8580,8540,1018
|
|
20230824,131700,1297265550,8520,8550,8550,8520,960
|
|
20230824,131600,1289064410,8540,8530,8540,8530,1825
|
|
20230824,131500,1273479780,8530,8510,8530,8510,21
|
|
20230824,131400,1273300670,8530,8530,8530,8530,529
|
|
20230824,131300,1268788300,8530,8530,8530,8530,68
|
|
20230824,131200,1268208260,8540,8540,8540,8540,87
|
|
20230824,131100,1267465280,8550,8550,8550,8510,3212
|
|
20230824,131000,1240130580,8540,8540,8540,8540,352
|
|
20230824,130900,1237124500,8540,8510,8540,8510,317
|
|
20230824,130800,1234423350,8510,8520,8530,8510,1040
|
|
20230824,130700,1225567560,8530,8530,8530,8530,52
|
|
20230824,130600,1225124000,8540,8510,8540,8510,1556
|
|
20230824,130500,1211870940,8510,8500,8510,8500,1030
|
|
20230824,130400,1203115600,8500,8500,8500,8480,139
|
|
20230824,130300,1201934820,8490,8500,8500,8490,249
|
|
20230824,130200,1199819770,8490,8490,8490,8490,86
|
|
20230824,130100,1199089630,8490,8490,8490,8490,1
|
|
20230824,130000,1199081140,8500,8490,8500,8490,398
|
|
20230824,125900,1195701920,8490,8490,8490,8490,0
|
|
20230824,125800,1195701920,8490,8490,8490,8490,194
|
|
20230824,125700,1194054860,8490,8490,8490,8490,29
|
|
20230824,125600,1193808650,8490,8490,8490,8490,4
|
|
20230824,125500,1193774690,8490,8460,8490,8460,600
|
|
20230824,125400,1188687010,8450,8450,8450,8450,1
|
|
20230824,125300,1188678560,8470,8480,8480,8470,173
|
|
20230824,125200,1187212290,8480,8480,8480,8480,48
|
|
20230824,125100,1186805250,8480,8480,8480,8480,0
|
|
20230824,125000,1186805250,8480,8470,8480,8470,2
|
|
20230824,124900,1186788300,8470,8470,8470,8470,50
|
|
20230824,124800,1186364800,8470,8470,8470,8470,8
|
|
20230824,124700,1186297040,8470,8470,8470,8470,47
|
|
20230824,124600,1185898950,8470,8470,8470,8470,1
|
|
20230824,124500,1185890480,8450,8460,8470,8450,8
|
|
20230824,124400,1185822780,8450,8450,8450,8450,0
|
|
20230824,124300,1185822780,8450,8450,8450,8450,80
|
|
20230824,124200,1185146780,8450,8470,8470,8450,419
|
|
20230824,124100,1181604870,8470,8470,8470,8470,4
|
|
20230824,124000,1181570990,8470,8480,8480,8470,16
|
|
20230824,123900,1181435370,8480,8470,8480,8470,126
|
|
20230824,123800,1180366900,8470,8470,8470,8470,0
|
|
20230824,123700,1180366900,8470,8470,8470,8470,146
|
|
20230824,123600,1179130280,8470,8460,8470,8460,68
|
|
20230824,123500,1178554400,8460,8460,8460,8460,7
|
|
20230824,123400,1178495180,8470,8460,8470,8460,2
|
|
20230824,123300,1178478250,8470,8470,8470,8470,2
|
|
20230824,123200,1178461310,8470,8470,8470,8470,200
|
|
20230824,123100,1176767310,8470,8470,8470,8470,0
|
|
20230824,123000,1176767310,8470,8470,8470,8470,66
|
|
20230824,122900,1176208290,8470,8460,8470,8450,53
|
|
20230824,122800,1175759420,8460,8460,8460,8460,18
|
|
20230824,122700,1175607140,8450,8450,8450,8450,0
|
|
20230824,122600,1175607140,8450,8450,8450,8450,0
|
|
20230824,122500,1175607140,8450,8450,8450,8450,0
|
|
20230824,122400,1175607140,8450,8470,8470,8450,14
|
|
20230824,122300,1175488760,8450,8450,8450,8450,8
|
|
20230824,122200,1175421160,8470,8470,8470,8470,0
|
|
20230824,122100,1175421160,8470,8470,8470,8470,2
|
|
20230824,122000,1175404220,8470,8470,8480,8470,119
|
|
20230824,121900,1174395490,8480,8480,8480,8480,0
|
|
20230824,121800,1174395490,8480,8440,8480,8440,550
|
|
20230824,121700,1169748570,8430,8430,8430,8430,26
|
|
20230824,121600,1169529390,8440,8440,8440,8440,0
|
|
20230824,121500,1169529390,8440,8440,8440,8440,0
|
|
20230824,121400,1169529390,8440,8440,8440,8440,5
|
|
20230824,121300,1169487190,8440,8440,8440,8440,0
|
|
20230824,121200,1169487190,8440,8440,8440,8440,138
|
|
20230824,121100,1168322470,8440,8460,8460,8440,300
|
|
20230824,121000,1165790390,8460,8470,8470,8460,378
|
|
20230824,120900,1162588750,8480,8480,8480,8480,11
|
|
20230824,120800,1162495470,8480,8480,8480,8470,11
|
|
20230824,120700,1162402250,8470,8480,8480,8470,3
|
|
20230824,120600,1162376830,8480,8470,8480,8470,11
|
|
20230824,120500,1162283630,8480,8480,8480,8480,7
|
|
20230824,120400,1162224270,8440,8490,8490,8440,2
|
|
20230824,120300,1162207340,8490,8490,8490,8490,2
|
|
20230824,120200,1162190360,8490,8490,8490,8490,187
|
|
20230824,120100,1160602730,8500,8500,8500,8500,0
|
|
20230824,120000,1160602730,8500,8500,8500,8500,10
|
|
20230824,115900,1160517730,8500,8450,8500,8450,1338
|
|
20230824,115800,1149190310,8440,8440,8440,8440,0
|
|
20230824,115700,1149190310,8440,8430,8440,8410,245
|
|
20230824,115600,1147124470,8430,8430,8430,8430,190
|
|
20230824,115500,1145522770,8430,8430,8430,8430,0
|
|
20230824,115400,1145522770,8430,8440,8440,8430,242
|
|
20230824,115300,1143482610,8440,8440,8440,8440,0
|
|
20230824,115200,1143482610,8440,8440,8440,8440,51
|
|
20230824,115100,1143052170,8440,8440,8440,8440,7
|
|
20230824,115000,1142993090,8450,8440,8450,8440,451
|
|
20230824,114900,1139186420,8440,8430,8440,8430,153
|
|
20230824,114800,1137895350,8430,8410,8430,8410,55
|
|
20230824,114700,1137432700,8410,8410,8410,8410,0
|
|
20230824,114600,1137432700,8410,8410,8410,8410,457
|
|
20230824,114500,1133589330,8410,8410,8410,8410,51
|
|
20230824,114400,1133160420,8410,8410,8410,8410,250
|
|
20230824,114300,1131057920,8410,8410,8410,8410,50
|
|
20230824,114200,1130637420,8410,8410,8410,8410,88
|
|
20230824,114100,1129897340,8400,8400,8400,8400,0
|
|
20230824,114000,1129897340,8400,8400,8400,8400,10
|
|
20230824,113900,1129813340,8400,8400,8400,8400,0
|
|
20230824,113800,1129813340,8400,8400,8400,8400,0
|
|
20230824,113700,1129813340,8400,8400,8400,8400,106
|
|
20230824,113600,1128922940,8400,8400,8400,8400,41
|
|
20230824,113500,1128578540,8410,8410,8430,8410,851
|
|
20230824,113400,1121421260,8400,8400,8400,8400,8
|
|
20230824,113300,1121354060,8400,8420,8420,8400,570
|
|
20230824,113200,1116562880,8410,8420,8420,8410,1005
|
|
20230824,113100,1108106780,8430,8430,8430,8430,0
|
|
20230824,113000,1108106780,8430,8430,8430,8430,97
|
|
20230824,112900,1107289070,8420,8410,8420,8410,246
|
|
20230824,112800,1105218200,8420,8430,8430,8420,299
|
|
20230824,112700,1102700610,8420,8420,8420,8420,268
|
|
20230824,112600,1100444050,8430,8430,8430,8430,33
|
|
20230824,112500,1100165860,8440,8440,8440,8440,2
|
|
20230824,112400,1100148980,8440,8440,8440,8440,0
|
|
20230824,112300,1100148980,8440,8420,8440,8420,2
|
|
20230824,112200,1100132120,8420,8420,8420,8420,1
|
|
20230824,112100,1100123700,8450,8450,8450,8450,0
|
|
20230824,112000,1100123700,8450,8420,8450,8420,441
|
|
20230824,111900,1096406230,8420,8420,8420,8420,0
|
|
20230824,111800,1096406230,8420,8430,8430,8420,85
|
|
20230824,111700,1095690280,8410,8410,8410,8410,52
|
|
20230824,111600,1095252960,8410,8410,8410,8410,10
|
|
20230824,111500,1095168860,8410,8420,8420,8410,739
|
|
20230824,111400,1088949110,8420,8420,8420,8420,92
|
|
20230824,111300,1088174470,8420,8420,8420,8420,10
|
|
20230824,111200,1088090270,8420,8420,8420,8420,106
|
|
20230824,111100,1087197750,8430,8430,8430,8430,10
|
|
20230824,111000,1087113450,8440,8430,8440,8430,8
|
|
20230824,110900,1087045940,8430,8430,8430,8430,435
|
|
20230824,110800,1083378890,8430,8430,8430,8430,638
|
|
20230824,110700,1078000550,8440,8440,8440,8440,218
|
|
20230824,110600,1076160630,8440,8430,8440,8430,200
|
|
20230824,110500,1074473450,8440,8430,8440,8430,17
|
|
20230824,110400,1074330120,8430,8440,8450,8430,17
|
|
20230824,110300,1074186560,8450,8450,8450,8450,2
|
|
20230824,110200,1074169660,8460,8460,8460,8460,0
|
|
20230824,110100,1074169660,8460,8460,8460,8460,0
|
|
20230824,110000,1074169660,8460,8460,8460,8430,117
|
|
20230824,105900,1073182030,8440,8440,8440,8440,0
|
|
20230824,105800,1073182030,8440,8440,8440,8440,342
|
|
20230824,105700,1070295550,8440,8440,8440,8440,1
|
|
20230824,105600,1070287110,8450,8460,8460,8450,27
|
|
20230824,105500,1070058910,8460,8420,8460,8420,15
|
|
20230824,105400,1069932450,8450,8450,8450,8450,1
|
|
20230824,105300,1069924000,8460,8440,8460,8430,474
|
|
20230824,105200,1065927610,8470,8470,8470,8470,0
|
|
20230824,105100,1065927610,8470,8470,8470,8470,93
|
|
20230824,105000,1065139900,8470,8430,8470,8430,113
|
|
20230824,104900,1064187030,8430,8430,8430,8430,5
|
|
20230824,104800,1064144880,8430,8430,8430,8430,7
|
|
20230824,104700,1064085870,8460,8460,8460,8460,87
|
|
20230824,104600,1063349850,8460,8460,8460,8460,0
|
|
20230824,104500,1063349850,8460,8460,8460,8460,21
|
|
20230824,104400,1063172190,8470,8470,8470,8470,0
|
|
20230824,104300,1063172190,8470,8460,8470,8460,117
|
|
20230824,104200,1062181300,8440,8440,8440,8440,731
|
|
20230824,104100,1056011660,8440,8440,8440,8440,9
|
|
20230824,104000,1055935700,8440,8430,8440,8430,64
|
|
20230824,103900,1055395550,8430,8430,8430,8430,15
|
|
20230824,103800,1055269100,8430,8430,8430,8430,6
|
|
20230824,103700,1055218520,8440,8450,8450,8440,207
|
|
20230824,103600,1053469380,8450,8460,8460,8450,500
|
|
20230824,103500,1049242840,8470,8460,8470,8460,67
|
|
20230824,103400,1048675360,8450,8450,8450,8450,0
|
|
20230824,103300,1048675360,8450,8450,8450,8450,301
|
|
20230824,103200,1046131910,8450,8450,8450,8450,323
|
|
20230824,103100,1043402560,8450,8450,8450,8450,0
|
|
20230824,103000,1043402560,8450,8490,8490,8450,1289
|
|
20230824,102900,1032482870,8510,8500,8510,8490,430
|
|
20230824,102800,1028829050,8500,8500,8510,8500,452
|
|
20230824,102700,1024986210,8510,8500,8510,8490,111
|
|
20230824,102600,1024042540,8500,8500,8520,8500,304
|
|
20230824,102500,1021455070,8510,8500,8510,8490,2655
|
|
20230824,102400,998892070,8500,8490,8500,8490,139
|
|
20230824,102300,997710580,8450,8500,8500,8450,84
|
|
20230824,102200,996996730,8500,8490,8500,8490,343
|
|
20230824,102100,994084430,8480,8390,8480,8390,15393
|
|
20230824,102000,864397480,8400,8400,8400,8370,40
|
|
20230824,101900,864062470,8380,8380,8380,8380,19
|
|
20230824,101800,863903250,8380,8380,8380,8380,1
|
|
20230824,101700,863894870,8400,8400,8400,8400,0
|
|
20230824,101600,863894870,8400,8390,8400,8360,228
|
|
20230824,101500,861986420,8400,8360,8400,8360,6
|
|
20230824,101400,861936060,8400,8410,8410,8400,6
|
|
20230824,101300,861885650,8360,8360,8360,8360,403
|
|
20230824,101200,858516570,8360,8360,8360,8360,136
|
|
20230824,101100,857379610,8360,8390,8390,8360,258
|
|
20230824,101000,855215520,8400,8420,8420,8400,1540
|
|
20230824,100900,842258360,8420,8420,8420,8420,16
|
|
20230824,100800,842123640,8420,8430,8430,8420,721
|
|
20230824,100700,836048380,8430,8430,8430,8430,50
|
|
20230824,100600,835626880,8430,8430,8430,8430,134
|
|
20230824,100500,834497260,8430,8430,8430,8430,87
|
|
20230824,100400,833763850,8470,8470,8470,8470,832
|
|
20230824,100300,826716810,8490,8490,8490,8490,0
|
|
20230824,100200,826716810,8490,8430,8490,8430,597
|
|
20230824,100100,821659990,8430,8430,8430,8430,31
|
|
20230824,100000,821398660,8420,8410,8420,8410,635
|
|
20230824,095900,816052160,8400,8400,8400,8400,15
|
|
20230824,095800,815926160,8390,8390,8390,8390,130
|
|
20230824,095700,814835460,8400,8400,8400,8400,0
|
|
20230824,095600,814835460,8400,8370,8400,8370,560
|
|
20230824,095500,810148230,8370,8370,8370,8370,663
|
|
20230824,095400,804598920,8430,8430,8430,8360,1274
|
|
20230824,095300,793912070,8430,8430,8430,8430,48
|
|
20230824,095200,793507430,8430,8420,8430,8420,2
|
|
20230824,095100,793490580,8420,8410,8420,8410,88
|
|
20230824,095000,792749990,8410,8410,8410,8410,101
|
|
20230824,094900,791900580,8420,8420,8420,8420,183
|
|
20230824,094800,790359720,8440,8440,8440,8420,3
|
|
20230824,094700,790334420,8440,8420,8440,8420,480
|
|
20230824,094600,786288110,8430,8430,8430,8430,106
|
|
20230824,094500,785394530,8430,8430,8430,8400,838
|
|
20230824,094400,778341710,8420,8420,8420,8410,1138
|
|
20230824,094300,768765280,8420,8430,8470,8420,160
|
|
20230824,094200,767415390,8480,8440,8480,8420,799
|
|
20230824,094100,760675940,8490,8470,8490,8450,630
|
|
20230824,094000,755350020,8450,8450,8490,8440,781
|
|
20230824,093900,748753520,8440,8510,8530,8400,2171
|
|
20230824,093800,730390790,8530,8540,8540,8530,663
|
|
20230824,093700,724735170,8540,8510,8540,8510,235
|
|
20230824,093600,722732330,8520,8530,8540,8520,7
|
|
20230824,093500,722672660,8480,8500,8540,8470,2289
|
|
20230824,093400,703232800,8490,8510,8550,8490,1975
|
|
20230824,093300,686451880,8560,8550,8560,8550,256
|
|
20230824,093200,684263070,8560,8550,8560,8510,1154
|
|
20230824,093100,674436050,8510,8510,8560,8500,1698
|
|
20230824,093000,659990800,8510,8570,8580,8510,1092
|
|
20230824,092900,650651530,8600,8600,8610,8580,2241
|
|
20230824,092800,631393040,8620,8620,8640,8600,3246
|
|
20230824,092700,603413720,8620,8600,8640,8590,3637
|
|
20230824,092600,572116930,8640,8590,8650,8560,17873
|
|
20230824,092500,418484090,8600,8490,8600,8490,7749
|
|
20230824,092400,352271880,8480,8470,8490,8470,1462
|
|
20230824,092300,339874970,8470,8440,8470,8430,2415
|
|
20230824,092200,319469790,8440,8400,8440,8400,2106
|
|
20230824,092100,301718840,8420,8400,8420,8400,2048
|
|
20230824,092000,284504450,8390,8370,8400,8370,948
|
|
20230824,091900,276559790,8370,8380,8400,8370,506
|
|
20230824,091800,272315630,8390,8390,8390,8370,21
|
|
20230824,091700,272139460,8390,8360,8400,8360,2440
|
|
20230824,091600,251689970,8370,8360,8370,8360,2
|
|
20230824,091500,251673240,8360,8360,8360,8360,285
|
|
20230824,091400,249290640,8380,8380,8390,8360,353
|
|
20230824,091300,246334350,8400,8380,8410,8380,1096
|
|
20230824,091200,237140340,8380,8360,8390,8360,60
|
|
20230824,091100,236637590,8390,8330,8440,8330,7348
|
|
20230824,091000,175109610,8330,8340,8350,8290,231
|
|
20230824,090900,173186550,8350,8300,8350,8300,1884
|
|
20230824,090800,157503740,8290,8270,8300,8270,413
|
|
20230824,090700,154080560,8270,8310,8310,8260,879
|
|
20230824,090600,146807460,8320,8350,8350,8320,865
|
|
20230824,090500,139606930,8350,8310,8350,8300,3209
|
|
20230824,090400,112904400,8310,8290,8310,8280,1202
|
|
20230824,090300,102949460,8300,8300,8310,8300,1161
|
|
20230824,090200,93312930,8310,8250,8320,8250,1175
|
|
20230824,090100,83579830,8270,8250,8270,8230,538
|
|
20230824,090000,79146250,8270,8220,8300,8220,9622
|