652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,194800,2202802250,7690,7690,7690,7690,0
|
|
20230810,194700,2202802250,7690,7690,7690,7690,0
|
|
20230810,194600,2202802250,7690,7690,7690,7690,0
|
|
20230810,194500,2202802250,7690,7690,7690,7690,0
|
|
20230810,194400,2202802250,7690,7690,7690,7690,0
|
|
20230810,194300,2202802250,7690,7690,7690,7690,0
|
|
20230810,194200,2202802250,7690,7690,7690,7690,0
|
|
20230810,194100,2202802250,7690,7690,7690,7690,0
|
|
20230810,194000,2202802250,7690,7690,7690,7690,0
|
|
20230810,193900,2202802250,7690,7690,7690,7690,0
|
|
20230810,193800,2202802250,7690,7690,7690,7690,0
|
|
20230810,193700,2202802250,7690,7690,7690,7690,0
|
|
20230810,193600,2202802250,7690,7690,7690,7690,0
|
|
20230810,193500,2202802250,7690,7690,7690,7690,0
|
|
20230810,193400,2202802250,7690,7690,7690,7690,0
|
|
20230810,193300,2202802250,7690,7690,7690,7690,0
|
|
20230810,193200,2202802250,7690,7690,7690,7690,0
|
|
20230810,193100,2202802250,7690,7690,7690,7690,0
|
|
20230810,193000,2202802250,7690,7690,7690,7690,0
|
|
20230810,192900,2202802250,7690,7690,7690,7690,0
|
|
20230810,192800,2202802250,7690,7690,7690,7690,0
|
|
20230810,192700,2202802250,7690,7690,7690,7690,0
|
|
20230810,192600,2202802250,7690,7690,7690,7690,0
|
|
20230810,192500,2202802250,7690,7690,7690,7690,0
|
|
20230810,192400,2202802250,7690,7690,7690,7690,0
|
|
20230810,192300,2202802250,7690,7690,7690,7690,0
|
|
20230810,192200,2202802250,7690,7690,7690,7690,0
|
|
20230810,192100,2202802250,7690,7690,7690,7690,0
|
|
20230810,192000,2202802250,7690,7690,7690,7690,0
|
|
20230810,191900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,191800,2202802250,7690,7690,7690,7690,0
|
|
20230810,191700,2202802250,7690,7690,7690,7690,0
|
|
20230810,191600,2202802250,7690,7690,7690,7690,0
|
|
20230810,191500,2202802250,7690,7690,7690,7690,0
|
|
20230810,191400,2202802250,7690,7690,7690,7690,0
|
|
20230810,191300,2202802250,7690,7690,7690,7690,0
|
|
20230810,191200,2202802250,7690,7690,7690,7690,0
|
|
20230810,191100,2202802250,7690,7690,7690,7690,0
|
|
20230810,191000,2202802250,7690,7690,7690,7690,0
|
|
20230810,190900,2202802250,7690,7690,7690,7690,0
|
|
20230810,190800,2202802250,7690,7690,7690,7690,0
|
|
20230810,190700,2202802250,7690,7690,7690,7690,0
|
|
20230810,190600,2202802250,7690,7690,7690,7690,0
|
|
20230810,190500,2202802250,7690,7690,7690,7690,0
|
|
20230810,190400,2202802250,7690,7690,7690,7690,0
|
|
20230810,190300,2202802250,7690,7690,7690,7690,0
|
|
20230810,190200,2202802250,7690,7690,7690,7690,0
|
|
20230810,190100,2202802250,7690,7690,7690,7690,0
|
|
20230810,190000,2202802250,7690,7690,7690,7690,0
|
|
20230810,185900,2202802250,7690,7690,7690,7690,0
|
|
20230810,185800,2202802250,7690,7690,7690,7690,0
|
|
20230810,185700,2202802250,7690,7690,7690,7690,0
|
|
20230810,185600,2202802250,7690,7690,7690,7690,0
|
|
20230810,185500,2202802250,7690,7690,7690,7690,0
|
|
20230810,185400,2202802250,7690,7690,7690,7690,0
|
|
20230810,185300,2202802250,7690,7690,7690,7690,0
|
|
20230810,185200,2202802250,7690,7690,7690,7690,0
|
|
20230810,185100,2202802250,7690,7690,7690,7690,0
|
|
20230810,185000,2202802250,7690,7690,7690,7690,0
|
|
20230810,184900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,184800,2202802250,7690,7690,7690,7690,0
|
|
20230810,184700,2202802250,7690,7690,7690,7690,0
|
|
20230810,184600,2202802250,7690,7690,7690,7690,0
|
|
20230810,184500,2202802250,7690,7690,7690,7690,0
|
|
20230810,184400,2202802250,7690,7690,7690,7690,0
|
|
20230810,184300,2202802250,7690,7690,7690,7690,0
|
|
20230810,184200,2202802250,7690,7690,7690,7690,0
|
|
20230810,184100,2202802250,7690,7690,7690,7690,0
|
|
20230810,184000,2202802250,7690,7690,7690,7690,0
|
|
20230810,183900,2202802250,7690,7690,7690,7690,0
|
|
20230810,183800,2202802250,7690,7690,7690,7690,0
|
|
20230810,183700,2202802250,7690,7690,7690,7690,0
|
|
20230810,183600,2202802250,7690,7690,7690,7690,0
|
|
20230810,183500,2202802250,7690,7690,7690,7690,0
|
|
20230810,183400,2202802250,7690,7690,7690,7690,0
|
|
20230810,183300,2202802250,7690,7690,7690,7690,0
|
|
20230810,183200,2202802250,7690,7690,7690,7690,0
|
|
20230810,183100,2202802250,7690,7690,7690,7690,0
|
|
20230810,183000,2202802250,7690,7690,7690,7690,0
|
|
20230810,182900,2202802250,7690,7690,7690,7690,0
|
|
20230810,182800,2202802250,7690,7690,7690,7690,0
|
|
20230810,182700,2202802250,7690,7690,7690,7690,0
|
|
20230810,182600,2202802250,7690,7690,7690,7690,0
|
|
20230810,182500,2202802250,7690,7690,7690,7690,0
|
|
20230810,182400,2202802250,7690,7690,7690,7690,0
|
|
20230810,182300,2202802250,7690,7690,7690,7690,0
|
|
20230810,182200,2202802250,7690,7690,7690,7690,0
|
|
20230810,182100,2202802250,7690,7690,7690,7690,0
|
|
20230810,182000,2202802250,7690,7690,7690,7690,0
|
|
20230810,181900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,181800,2202802250,7690,7690,7690,7690,0
|
|
20230810,181700,2202802250,7690,7690,7690,7690,0
|
|
20230810,181600,2202802250,7690,7690,7690,7690,0
|
|
20230810,181500,2202802250,7690,7690,7690,7690,0
|
|
20230810,181400,2202802250,7690,7690,7690,7690,0
|
|
20230810,181300,2202802250,7690,7690,7690,7690,0
|
|
20230810,181200,2202802250,7690,7690,7690,7690,0
|
|
20230810,181100,2202802250,7690,7690,7690,7690,0
|
|
20230810,181000,2202802250,7690,7690,7690,7690,0
|
|
20230810,180900,2202802250,7690,7690,7690,7690,0
|
|
20230810,180800,2202802250,7690,7690,7690,7690,0
|
|
20230810,180700,2202802250,7690,7690,7690,7690,0
|
|
20230810,180600,2202802250,7690,7690,7690,7690,0
|
|
20230810,180500,2202802250,7690,7690,7690,7690,0
|
|
20230810,180400,2202802250,7690,7690,7690,7690,0
|
|
20230810,180300,2202802250,7690,7690,7690,7690,0
|
|
20230810,180200,2202802250,7690,7690,7690,7690,0
|
|
20230810,180100,2202802250,7690,7690,7690,7690,0
|
|
20230810,180000,2202802250,7690,7690,7690,7690,0
|
|
20230810,175900,2202802250,7690,7690,7690,7690,0
|
|
20230810,175800,2202802250,7690,7690,7690,7690,0
|
|
20230810,175700,2202802250,7690,7690,7690,7690,0
|
|
20230810,175600,2202802250,7690,7690,7690,7690,0
|
|
20230810,175500,2202802250,7690,7690,7690,7690,0
|
|
20230810,175400,2202802250,7690,7690,7690,7690,0
|
|
20230810,175300,2202802250,7690,7690,7690,7690,0
|
|
20230810,175200,2202802250,7690,7690,7690,7690,0
|
|
20230810,175100,2202802250,7690,7690,7690,7690,0
|
|
20230810,175000,2202802250,7690,7690,7690,7690,0
|
|
20230810,174900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,174800,2202802250,7690,7690,7690,7690,0
|
|
20230810,174700,2202802250,7690,7690,7690,7690,0
|
|
20230810,174600,2202802250,7690,7690,7690,7690,0
|
|
20230810,174500,2202802250,7690,7690,7690,7690,0
|
|
20230810,174400,2202802250,7690,7690,7690,7690,0
|
|
20230810,174300,2202802250,7690,7690,7690,7690,0
|
|
20230810,174200,2202802250,7690,7690,7690,7690,0
|
|
20230810,174100,2202802250,7690,7690,7690,7690,0
|
|
20230810,174000,2202802250,7690,7690,7690,7690,0
|
|
20230810,173900,2202802250,7690,7690,7690,7690,0
|
|
20230810,173800,2202802250,7690,7690,7690,7690,0
|
|
20230810,173700,2202802250,7690,7690,7690,7690,0
|
|
20230810,173600,2202802250,7690,7690,7690,7690,0
|
|
20230810,173500,2202802250,7690,7690,7690,7690,0
|
|
20230810,173400,2202802250,7690,7690,7690,7690,0
|
|
20230810,173300,2202802250,7690,7690,7690,7690,0
|
|
20230810,173200,2202802250,7690,7690,7690,7690,0
|
|
20230810,173100,2202802250,7690,7690,7690,7690,0
|
|
20230810,173000,2202802250,7690,7690,7690,7690,0
|
|
20230810,172900,2202802250,7690,7690,7690,7690,0
|
|
20230810,172800,2202802250,7690,7690,7690,7690,0
|
|
20230810,172700,2202802250,7690,7690,7690,7690,0
|
|
20230810,172600,2202802250,7690,7690,7690,7690,0
|
|
20230810,172500,2202802250,7690,7690,7690,7690,0
|
|
20230810,172400,2202802250,7690,7690,7690,7690,0
|
|
20230810,172300,2202802250,7690,7690,7690,7690,0
|
|
20230810,172200,2202802250,7690,7690,7690,7690,0
|
|
20230810,172100,2202802250,7690,7690,7690,7690,0
|
|
20230810,172000,2202802250,7690,7690,7690,7690,0
|
|
20230810,171900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,171800,2202802250,7690,7690,7690,7690,0
|
|
20230810,171700,2202802250,7690,7690,7690,7690,0
|
|
20230810,171600,2202802250,7690,7690,7690,7690,0
|
|
20230810,171500,2202802250,7690,7690,7690,7690,0
|
|
20230810,171400,2202802250,7690,7690,7690,7690,0
|
|
20230810,171300,2202802250,7690,7690,7690,7690,0
|
|
20230810,171200,2202802250,7690,7690,7690,7690,0
|
|
20230810,171100,2202802250,7690,7690,7690,7690,0
|
|
20230810,171000,2202802250,7690,7690,7690,7690,0
|
|
20230810,170900,2202802250,7690,7690,7690,7690,0
|
|
20230810,170800,2202802250,7690,7690,7690,7690,0
|
|
20230810,170700,2202802250,7690,7690,7690,7690,0
|
|
20230810,170600,2202802250,7690,7690,7690,7690,0
|
|
20230810,170500,2202802250,7690,7690,7690,7690,0
|
|
20230810,170400,2202802250,7690,7690,7690,7690,0
|
|
20230810,170300,2202802250,7690,7690,7690,7690,0
|
|
20230810,170200,2202802250,7690,7690,7690,7690,0
|
|
20230810,170100,2202802250,7690,7690,7690,7690,0
|
|
20230810,170000,2202802250,7690,7690,7690,7690,0
|
|
20230810,165900,2202802250,7690,7690,7690,7690,0
|
|
20230810,165800,2202802250,7690,7690,7690,7690,0
|
|
20230810,165700,2202802250,7690,7690,7690,7690,0
|
|
20230810,165600,2202802250,7690,7690,7690,7690,0
|
|
20230810,165500,2202802250,7690,7690,7690,7690,0
|
|
20230810,165400,2202802250,7690,7690,7690,7690,0
|
|
20230810,165300,2202802250,7690,7690,7690,7690,0
|
|
20230810,165200,2202802250,7690,7690,7690,7690,0
|
|
20230810,165100,2202802250,7690,7690,7690,7690,0
|
|
20230810,165000,2202802250,7690,7690,7690,7690,0
|
|
20230810,164900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,164800,2202802250,7690,7690,7690,7690,0
|
|
20230810,164700,2202802250,7690,7690,7690,7690,0
|
|
20230810,164600,2202802250,7690,7690,7690,7690,0
|
|
20230810,164500,2202802250,7690,7690,7690,7690,0
|
|
20230810,164400,2202802250,7690,7690,7690,7690,0
|
|
20230810,164300,2202802250,7690,7690,7690,7690,0
|
|
20230810,164200,2202802250,7690,7690,7690,7690,0
|
|
20230810,164100,2202802250,7690,7690,7690,7690,0
|
|
20230810,164000,2202802250,7690,7690,7690,7690,0
|
|
20230810,163900,2202802250,7690,7690,7690,7690,0
|
|
20230810,163800,2202802250,7690,7690,7690,7690,0
|
|
20230810,163700,2202802250,7690,7690,7690,7690,0
|
|
20230810,163600,2202802250,7690,7690,7690,7690,0
|
|
20230810,163500,2202802250,7690,7690,7690,7690,0
|
|
20230810,163400,2202802250,7690,7690,7690,7690,0
|
|
20230810,163300,2202802250,7690,7690,7690,7690,0
|
|
20230810,163200,2202802250,7690,7690,7690,7690,0
|
|
20230810,163100,2202802250,7690,7690,7690,7690,0
|
|
20230810,163000,2202802250,7690,7690,7690,7690,0
|
|
20230810,162900,2202802250,7690,7690,7690,7690,0
|
|
20230810,162800,2202802250,7690,7690,7690,7690,0
|
|
20230810,162700,2202802250,7690,7690,7690,7690,0
|
|
20230810,162600,2202802250,7690,7690,7690,7690,0
|
|
20230810,162500,2202802250,7690,7690,7690,7690,0
|
|
20230810,162400,2202802250,7690,7690,7690,7690,0
|
|
20230810,162300,2202802250,7690,7690,7690,7690,0
|
|
20230810,162200,2202802250,7690,7690,7690,7690,0
|
|
20230810,162100,2202802250,7690,7690,7690,7690,0
|
|
20230810,162000,2202802250,7690,7690,7690,7690,0
|
|
20230810,161900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,161800,2202802250,7690,7690,7690,7690,0
|
|
20230810,161700,2202802250,7690,7690,7690,7690,0
|
|
20230810,161600,2202802250,7690,7690,7690,7690,0
|
|
20230810,161500,2202802250,7690,7690,7690,7690,0
|
|
20230810,161400,2202802250,7690,7690,7690,7690,0
|
|
20230810,161300,2202802250,7690,7690,7690,7690,0
|
|
20230810,161200,2202802250,7690,7690,7690,7690,0
|
|
20230810,161100,2202802250,7690,7690,7690,7690,0
|
|
20230810,161000,2202802250,7690,7690,7690,7690,0
|
|
20230810,160900,2202802250,7690,7690,7690,7690,0
|
|
20230810,160800,2202802250,7690,7690,7690,7690,0
|
|
20230810,160700,2202802250,7690,7690,7690,7690,0
|
|
20230810,160600,2202802250,7690,7690,7690,7690,0
|
|
20230810,160500,2202802250,7690,7690,7690,7690,0
|
|
20230810,160400,2202802250,7690,7690,7690,7690,0
|
|
20230810,160300,2202802250,7690,7690,7690,7690,0
|
|
20230810,160200,2202802250,7690,7690,7690,7690,0
|
|
20230810,160100,2202802250,7690,7690,7690,7690,0
|
|
20230810,160000,2202802250,7690,7690,7690,7690,0
|
|
20230810,155900,2202802250,7690,7690,7690,7690,0
|
|
20230810,155800,2202802250,7690,7690,7690,7690,0
|
|
20230810,155700,2202802250,7690,7690,7690,7690,0
|
|
20230810,155600,2202802250,7690,7690,7690,7690,0
|
|
20230810,155500,2202802250,7690,7690,7690,7690,0
|
|
20230810,155400,2202802250,7690,7690,7690,7690,0
|
|
20230810,155300,2202802250,7690,7690,7690,7690,0
|
|
20230810,155200,2202802250,7690,7690,7690,7690,0
|
|
20230810,155100,2202802250,7690,7690,7690,7690,0
|
|
20230810,155000,2202802250,7690,7690,7690,7690,0
|
|
20230810,154900,2202802250,7690,7690,7690,7690,2365
|
|
20230810,154800,2202802250,7690,7690,7690,7690,0
|
|
20230810,154700,2202802250,7690,7690,7690,7690,0
|
|
20230810,154600,2202802250,7690,7690,7690,7690,0
|
|
20230810,154500,2202802250,7690,7690,7690,7690,0
|
|
20230810,154400,2202802250,7690,7690,7690,7690,0
|
|
20230810,154300,2202802250,7690,7690,7690,7690,0
|
|
20230810,154200,2202802250,7690,7690,7690,7690,0
|
|
20230810,154100,2202802250,7690,7690,7690,7690,0
|
|
20230810,154000,2202802250,7690,7690,7690,7690,0
|
|
20230810,153900,2202802250,7690,7690,7690,7690,0
|
|
20230810,153800,2202802250,7690,7690,7690,7690,0
|
|
20230810,153700,2202802250,7690,7690,7690,7690,0
|
|
20230810,153600,2202802250,7690,7690,7690,7690,0
|
|
20230810,153500,2202802250,7690,7690,7690,7690,0
|
|
20230810,153400,2202802250,7690,7690,7690,7690,0
|
|
20230810,153300,2202802250,7690,7690,7690,7690,0
|
|
20230810,153200,2202802250,7690,7690,7690,7690,0
|
|
20230810,153100,2202802250,7690,7690,7690,7690,0
|
|
20230810,153000,2202802250,7690,7690,7690,7690,2365
|
|
20230810,152900,2184615400,7700,7700,7700,7700,0
|
|
20230810,152800,2184615400,7700,7700,7700,7700,0
|
|
20230810,152700,2184615400,7700,7700,7700,7700,0
|
|
20230810,152600,2184615400,7700,7700,7700,7700,0
|
|
20230810,152500,2184615400,7700,7700,7700,7700,0
|
|
20230810,152400,2184615400,7700,7700,7700,7700,0
|
|
20230810,152300,2184615400,7700,7700,7700,7700,0
|
|
20230810,152200,2184615400,7700,7700,7700,7700,0
|
|
20230810,152100,2184615400,7700,7700,7700,7700,0
|
|
20230810,152000,2184615400,7700,7700,7700,7700,0
|
|
20230810,151900,2184615400,7700,7640,7700,7640,427
|
|
20230810,151800,2181349180,7650,7640,7650,7630,92
|
|
20230810,151700,2180646590,7640,7640,7640,7640,108
|
|
20230810,151600,2179821470,7640,7620,7650,7620,640
|
|
20230810,151500,2174935890,7640,7620,7640,7620,31
|
|
20230810,151400,2174699650,7630,7650,7650,7630,1312
|
|
20230810,151300,2164688290,7650,7670,7670,7650,1497
|
|
20230810,151200,2153219140,7680,7680,7680,7680,374
|
|
20230810,151100,2150346820,7680,7700,7700,7680,390
|
|
20230810,151000,2147350240,7710,7710,7710,7710,0
|
|
20230810,150900,2147350240,7710,7710,7710,7710,0
|
|
20230810,150800,2147350240,7710,7710,7710,7710,101
|
|
20230810,150700,2146571530,7710,7690,7710,7690,300
|
|
20230810,150600,2144264030,7690,7680,7690,7680,294
|
|
20230810,150500,2142004860,7690,7700,7700,7690,410
|
|
20230810,150400,2138848960,7700,7690,7700,7690,100
|
|
20230810,150300,2138079460,7680,7690,7690,7680,347
|
|
20230810,150200,2135411230,7690,7680,7690,7680,306
|
|
20230810,150100,2133059910,7670,7670,7670,7670,0
|
|
20230810,150000,2133059910,7670,7660,7670,7660,146
|
|
20230810,145900,2131940100,7660,7660,7660,7660,0
|
|
20230810,145800,2131940100,7660,7660,7670,7660,471
|
|
20230810,145700,2128328080,7670,7670,7670,7670,0
|
|
20230810,145600,2128328080,7670,7670,7670,7670,1
|
|
20230810,145500,2128320410,7670,7680,7680,7670,313
|
|
20230810,145400,2125918190,7680,7680,7690,7680,140
|
|
20230810,145300,2124842710,7680,7680,7680,7680,0
|
|
20230810,145200,2124842710,7680,7680,7680,7680,1
|
|
20230810,145100,2124835030,7680,7680,7680,7680,1
|
|
20230810,145000,2124827350,7670,7670,7670,7670,1
|
|
20230810,144900,2124819680,7690,7690,7690,7690,0
|
|
20230810,144800,2124819680,7690,7650,7690,7650,1790
|
|
20230810,144700,2111112660,7650,7650,7650,7650,0
|
|
20230810,144600,2111112660,7650,7650,7650,7650,421
|
|
20230810,144500,2107892010,7650,7660,7660,7650,820
|
|
20230810,144400,2101618900,7660,7660,7660,7660,13
|
|
20230810,144300,2101519320,7670,7670,7670,7670,0
|
|
20230810,144200,2101519320,7670,7670,7670,7670,0
|
|
20230810,144100,2101519320,7670,7670,7670,7670,0
|
|
20230810,144000,2101519320,7670,7670,7670,7670,0
|
|
20230810,143900,2101519320,7670,7670,7670,7670,400
|
|
20230810,143800,2098451320,7670,7660,7670,7640,631
|
|
20230810,143700,2093628180,7590,7700,7700,7590,10001
|
|
20230810,143600,2017222030,7720,7710,7720,7700,454
|
|
20230810,143500,2013722020,7710,7700,7710,7680,900
|
|
20230810,143400,2006797340,7680,7680,7680,7680,18
|
|
20230810,143300,2006659100,7680,7680,7680,7680,143
|
|
20230810,143200,2005560860,7680,7680,7680,7680,648
|
|
20230810,143100,2000584220,7700,7700,7700,7700,1230
|
|
20230810,143000,1991113220,7710,7720,7720,7710,400
|
|
20230810,142900,1988026290,7710,7710,7710,7710,50
|
|
20230810,142800,1987640790,7710,7710,7710,7710,6
|
|
20230810,142700,1987594530,7700,7710,7710,7690,1978
|
|
20230810,142600,1972363930,7710,7710,7710,7710,0
|
|
20230810,142500,1972363930,7710,7700,7720,7700,1250
|
|
20230810,142400,1962734600,7700,7660,7700,7660,2580
|
|
20230810,142300,1942899460,7640,7660,7660,7640,2110
|
|
20230810,142200,1926739060,7660,7660,7660,7660,0
|
|
20230810,142100,1926739060,7660,7660,7660,7660,1
|
|
20230810,142000,1926731400,7660,7660,7660,7660,100
|
|
20230810,141900,1925965400,7660,7650,7660,7650,20
|
|
20230810,141800,1925812250,7620,7620,7620,7620,0
|
|
20230810,141700,1925812250,7620,7620,7620,7620,300
|
|
20230810,141600,1923526250,7620,7620,7620,7620,300
|
|
20230810,141500,1921240250,7620,7660,7660,7620,2
|
|
20230810,141400,1921224970,7660,7660,7660,7660,0
|
|
20230810,141300,1921224970,7660,7620,7660,7620,1150
|
|
20230810,141200,1912432050,7620,7620,7620,7620,64
|
|
20230810,141100,1911944370,7620,7620,7620,7620,0
|
|
20230810,141000,1911944370,7620,7620,7620,7620,4
|
|
20230810,140900,1911913890,7640,7640,7640,7640,206
|
|
20230810,140800,1910340050,7640,7640,7640,7640,0
|
|
20230810,140700,1910340050,7640,7640,7640,7640,0
|
|
20230810,140600,1910340050,7640,7640,7640,7640,4
|
|
20230810,140500,1910309490,7650,7650,7650,7650,0
|
|
20230810,140400,1910309490,7650,7660,7660,7650,1049
|
|
20230810,140300,1902283080,7660,7660,7660,7660,163
|
|
20230810,140200,1901034500,7650,7650,7650,7650,7
|
|
20230810,140100,1900980950,7650,7640,7650,7640,370
|
|
20230810,140000,1898152160,7630,7630,7630,7630,43
|
|
20230810,135900,1897824070,7620,7620,7620,7620,1170
|
|
20230810,135800,1888908670,7600,7600,7600,7600,0
|
|
20230810,135700,1888908670,7600,7600,7600,7600,0
|
|
20230810,135600,1888908670,7600,7600,7600,7600,17
|
|
20230810,135500,1888779470,7620,7590,7620,7590,3527
|
|
20230810,135400,1861947020,7590,7590,7590,7590,0
|
|
20230810,135300,1861947020,7590,7590,7590,7590,1
|
|
20230810,135200,1861939430,7590,7590,7590,7590,300
|
|
20230810,135100,1859662430,7590,7590,7590,7590,0
|
|
20230810,135000,1859662430,7590,7590,7590,7590,10
|
|
20230810,134900,1859586530,7590,7590,7590,7590,0
|
|
20230810,134800,1859586530,7590,7590,7590,7590,0
|
|
20230810,134700,1859586530,7590,7590,7590,7590,0
|
|
20230810,134600,1859586530,7590,7590,7590,7590,0
|
|
20230810,134500,1859586530,7590,7590,7590,7590,248
|
|
20230810,134400,1857704210,7600,7600,7600,7600,100
|
|
20230810,134300,1856944210,7600,7600,7600,7590,1537
|
|
20230810,134200,1845274890,7610,7600,7610,7600,11
|
|
20230810,134100,1845191190,7600,7600,7600,7600,353
|
|
20230810,134000,1842508390,7600,7600,7600,7600,10
|
|
20230810,133900,1842432390,7600,7600,7600,7600,10
|
|
20230810,133800,1842356390,7590,7590,7590,7590,10
|
|
20230810,133700,1842280490,7590,7590,7590,7590,0
|
|
20230810,133600,1842280490,7590,7590,7590,7590,30
|
|
20230810,133500,1842052790,7590,7590,7590,7590,0
|
|
20230810,133400,1842052790,7590,7590,7590,7590,36
|
|
20230810,133300,1841779550,7590,7590,7590,7590,0
|
|
20230810,133200,1841779550,7590,7590,7590,7590,0
|
|
20230810,133100,1841779550,7590,7590,7590,7590,0
|
|
20230810,133000,1841779550,7590,7590,7590,7590,2
|
|
20230810,132900,1841764370,7610,7610,7610,7610,0
|
|
20230810,132800,1841764370,7610,7610,7610,7610,0
|
|
20230810,132700,1841764370,7610,7610,7610,7610,0
|
|
20230810,132600,1841764370,7610,7600,7610,7600,500
|
|
20230810,132500,1837960800,7580,7590,7590,7580,1455
|
|
20230810,132400,1826928860,7590,7600,7600,7590,100
|
|
20230810,132300,1826169850,7610,7600,7610,7600,2
|
|
20230810,132200,1826154640,7610,7600,7610,7600,272
|
|
20230810,132100,1824085200,7600,7600,7600,7600,20
|
|
20230810,132000,1823933200,7600,7600,7600,7600,413
|
|
20230810,131900,1820794400,7610,7610,7610,7610,3
|
|
20230810,131800,1820771570,7610,7610,7610,7610,3
|
|
20230810,131700,1820748740,7600,7600,7600,7600,0
|
|
20230810,131600,1820748740,7600,7600,7600,7600,0
|
|
20230810,131500,1820748740,7600,7600,7600,7600,3
|
|
20230810,131400,1820725940,7600,7600,7600,7600,0
|
|
20230810,131300,1820725940,7600,7600,7600,7600,21
|
|
20230810,131200,1820566340,7600,7600,7600,7600,0
|
|
20230810,131100,1820566340,7600,7600,7600,7600,0
|
|
20230810,131000,1820566340,7600,7600,7600,7600,500
|
|
20230810,130900,1816766340,7580,7580,7580,7580,0
|
|
20230810,130800,1816766340,7580,7580,7580,7580,28
|
|
20230810,130700,1816554100,7580,7580,7580,7580,0
|
|
20230810,130600,1816554100,7580,7580,7580,7580,0
|
|
20230810,130500,1816554100,7580,7580,7580,7580,0
|
|
20230810,130400,1816554100,7580,7600,7600,7580,601
|
|
20230810,130300,1811993250,7600,7600,7600,7600,0
|
|
20230810,130200,1811993250,7600,7600,7600,7600,13
|
|
20230810,130100,1811894450,7600,7600,7600,7600,36
|
|
20230810,130000,1811620850,7600,7610,7610,7600,30
|
|
20230810,125900,1811392590,7610,7600,7610,7600,999
|
|
20230810,125800,1803796420,7610,7610,7610,7610,0
|
|
20230810,125700,1803796420,7610,7610,7610,7610,0
|
|
20230810,125600,1803796420,7610,7610,7610,7610,0
|
|
20230810,125500,1803796420,7610,7610,7610,7610,29
|
|
20230810,125400,1803575730,7610,7600,7610,7600,2
|
|
20230810,125300,1803560520,7620,7610,7620,7610,139
|
|
20230810,125200,1802502530,7610,7610,7610,7610,0
|
|
20230810,125100,1802502530,7610,7610,7610,7610,24
|
|
20230810,125000,1802319890,7600,7600,7600,7600,0
|
|
20230810,124900,1802319890,7600,7600,7600,7600,1129
|
|
20230810,124800,1793739490,7620,7620,7620,7620,0
|
|
20230810,124700,1793739490,7620,7620,7620,7620,0
|
|
20230810,124600,1793739490,7620,7620,7620,7620,1
|
|
20230810,124500,1793731870,7600,7600,7600,7600,2
|
|
20230810,124400,1793716670,7620,7620,7620,7620,10
|
|
20230810,124300,1793640470,7620,7620,7620,7620,0
|
|
20230810,124200,1793640470,7620,7600,7620,7600,1059
|
|
20230810,124100,1785573500,7600,7600,7600,7600,1
|
|
20230810,124000,1785565900,7600,7600,7600,7600,500
|
|
20230810,123900,1781765900,7600,7580,7600,7580,1529
|
|
20230810,123800,1770166080,7580,7580,7580,7580,0
|
|
20230810,123700,1770166080,7580,7580,7580,7580,0
|
|
20230810,123600,1770166080,7580,7580,7580,7580,0
|
|
20230810,123500,1770166080,7580,7580,7580,7580,0
|
|
20230810,123400,1770166080,7580,7570,7580,7570,304
|
|
20230810,123300,1767863640,7570,7570,7570,7570,0
|
|
20230810,123200,1767863640,7570,7570,7570,7570,10
|
|
20230810,123100,1767787940,7550,7550,7550,7550,0
|
|
20230810,123000,1767787940,7550,7550,7550,7550,4
|
|
20230810,122900,1767757740,7550,7550,7550,7550,0
|
|
20230810,122800,1767757740,7550,7550,7550,7550,0
|
|
20230810,122700,1767757740,7550,7550,7550,7550,0
|
|
20230810,122600,1767757740,7550,7550,7550,7550,0
|
|
20230810,122500,1767757740,7550,7550,7550,7550,0
|
|
20230810,122400,1767757740,7550,7550,7550,7550,6
|
|
20230810,122300,1767712440,7570,7570,7570,7570,218
|
|
20230810,122200,1766062180,7570,7570,7570,7570,0
|
|
20230810,122100,1766062180,7570,7570,7570,7570,453
|
|
20230810,122000,1762632970,7570,7570,7570,7570,0
|
|
20230810,121900,1762632970,7570,7570,7570,7570,42
|
|
20230810,121800,1762315030,7550,7550,7550,7550,0
|
|
20230810,121700,1762315030,7550,7550,7550,7550,70
|
|
20230810,121600,1761786530,7550,7550,7550,7550,66
|
|
20230810,121500,1761288230,7550,7550,7560,7550,681
|
|
20230810,121400,1756140140,7560,7560,7560,7560,0
|
|
20230810,121300,1756140140,7560,7560,7560,7560,200
|
|
20230810,121200,1754628140,7550,7550,7550,7550,0
|
|
20230810,121100,1754628140,7550,7550,7550,7550,0
|
|
20230810,121000,1754628140,7550,7550,7550,7550,0
|
|
20230810,120900,1754628140,7550,7550,7550,7550,0
|
|
20230810,120800,1754628140,7550,7550,7550,7550,0
|
|
20230810,120700,1754628140,7550,7550,7550,7550,0
|
|
20230810,120600,1754628140,7550,7560,7560,7550,2213
|
|
20230810,120500,1737903050,7560,7560,7560,7560,0
|
|
20230810,120400,1737903050,7560,7560,7560,7560,0
|
|
20230810,120300,1737903050,7560,7560,7560,7560,0
|
|
20230810,120200,1737903050,7560,7570,7570,7560,500
|
|
20230810,120100,1734123010,7570,7580,7580,7570,2
|
|
20230810,120000,1734107860,7570,7580,7580,7570,161
|
|
20230810,115900,1732887510,7580,7580,7580,7580,6
|
|
20230810,115800,1732842030,7570,7570,7570,7570,0
|
|
20230810,115700,1732842030,7570,7570,7570,7570,0
|
|
20230810,115600,1732842030,7570,7570,7570,7570,36
|
|
20230810,115500,1732569510,7570,7570,7570,7570,0
|
|
20230810,115400,1732569510,7570,7570,7570,7570,66
|
|
20230810,115300,1732069890,7570,7570,7570,7570,0
|
|
20230810,115200,1732069890,7570,7570,7570,7570,0
|
|
20230810,115100,1732069890,7570,7570,7570,7570,6
|
|
20230810,115000,1732024470,7570,7570,7570,7570,30
|
|
20230810,114900,1731797370,7570,7570,7570,7570,50
|
|
20230810,114800,1731418870,7560,7570,7570,7560,320
|
|
20230810,114700,1728997030,7580,7570,7580,7570,753
|
|
20230810,114600,1723296810,7570,7590,7590,7570,850
|
|
20230810,114500,1716850020,7590,7600,7600,7590,57
|
|
20230810,114400,1716416880,7600,7600,7600,7600,50
|
|
20230810,114300,1716036880,7600,7600,7600,7600,9
|
|
20230810,114200,1715968480,7600,7600,7600,7600,1
|
|
20230810,114100,1715960880,7590,7590,7590,7590,0
|
|
20230810,114000,1715960880,7590,7590,7590,7590,220
|
|
20230810,113900,1714291080,7580,7580,7580,7580,0
|
|
20230810,113800,1714291080,7580,7580,7580,7580,0
|
|
20230810,113700,1714291080,7580,7580,7580,7580,122
|
|
20230810,113600,1713366320,7580,7580,7580,7580,423
|
|
20230810,113500,1710159980,7580,7580,7580,7580,200
|
|
20230810,113400,1708643980,7610,7610,7610,7610,10
|
|
20230810,113300,1708567880,7610,7610,7610,7610,1
|
|
20230810,113200,1708560270,7610,7610,7610,7610,16
|
|
20230810,113100,1708438510,7580,7610,7610,7580,2796
|
|
20230810,113000,1687216150,7600,7600,7600,7600,10
|
|
20230810,112900,1687140150,7600,7600,7600,7600,1
|
|
20230810,112800,1687132550,7600,7600,7600,7600,5
|
|
20230810,112700,1687094550,7610,7610,7610,7610,1
|
|
20230810,112600,1687086940,7590,7600,7600,7590,190
|
|
20230810,112500,1685644410,7610,7600,7610,7600,718
|
|
20230810,112400,1680187000,7600,7610,7610,7600,31
|
|
20230810,112300,1679951390,7610,7610,7610,7610,6
|
|
20230810,112200,1679905730,7610,7610,7610,7610,13
|
|
20230810,112100,1679806800,7620,7620,7620,7620,0
|
|
20230810,112000,1679806800,7620,7620,7620,7620,0
|
|
20230810,111900,1679806800,7620,7630,7630,7620,7
|
|
20230810,111800,1679753410,7620,7610,7620,7610,256
|
|
20230810,111700,1677802710,7610,7610,7610,7610,1
|
|
20230810,111600,1677795100,7600,7600,7600,7600,800
|
|
20230810,111500,1671715100,7590,7590,7600,7590,149
|
|
20230810,111400,1670584140,7580,7580,7580,7580,1
|
|
20230810,111300,1670576560,7580,7580,7580,7580,2
|
|
20230810,111200,1670561400,7580,7580,7580,7580,1
|
|
20230810,111100,1670553820,7580,7590,7590,7580,57
|
|
20230810,111000,1670121750,7590,7590,7590,7590,14
|
|
20230810,110900,1670015490,7590,7590,7590,7590,6
|
|
20230810,110800,1669969950,7600,7600,7600,7600,1418
|
|
20230810,110700,1659193150,7600,7620,7620,7600,194
|
|
20230810,110600,1657716100,7620,7650,7650,7620,13
|
|
20230810,110500,1657616680,7650,7650,7650,7650,0
|
|
20230810,110400,1657616680,7650,7650,7650,7650,50
|
|
20230810,110300,1657234180,7610,7610,7610,7610,895
|
|
20230810,110200,1650423230,7580,7580,7580,7580,0
|
|
20230810,110100,1650423230,7580,7580,7580,7580,135
|
|
20230810,110000,1649399930,7570,7570,7570,7570,44
|
|
20230810,105900,1649066850,7580,7580,7580,7580,1012
|
|
20230810,105800,1641395890,7580,7580,7580,7580,15
|
|
20230810,105700,1641282190,7600,7570,7600,7570,5224
|
|
20230810,105600,1601724590,7560,7560,7560,7560,1
|
|
20230810,105500,1601717030,7560,7560,7560,7560,30
|
|
20230810,105400,1601490230,7560,7560,7560,7560,145
|
|
20230810,105300,1600394030,7560,7560,7560,7560,0
|
|
20230810,105200,1600394030,7560,7560,7560,7560,0
|
|
20230810,105100,1600394030,7560,7560,7560,7560,0
|
|
20230810,105000,1600394030,7560,7560,7560,7560,0
|
|
20230810,104900,1600394030,7560,7560,7560,7560,305
|
|
20230810,104800,1598088230,7560,7560,7560,7560,0
|
|
20230810,104700,1598088230,7560,7560,7560,7560,147
|
|
20230810,104600,1596976910,7560,7560,7560,7560,700
|
|
20230810,104500,1591684910,7580,7580,7580,7560,1237
|
|
20230810,104400,1582313720,7580,7580,7580,7580,58
|
|
20230810,104300,1581874080,7580,7580,7590,7580,617
|
|
20230810,104200,1577195220,7580,7580,7590,7580,939
|
|
20230810,104100,1570070870,7580,7600,7600,7580,324
|
|
20230810,104000,1567614880,7600,7610,7640,7600,1063
|
|
20230810,103900,1559524390,7640,7640,7640,7640,0
|
|
20230810,103800,1559524390,7640,7630,7640,7630,85
|
|
20230810,103700,1558875440,7630,7630,7630,7630,48
|
|
20230810,103600,1558509200,7630,7590,7630,7590,1132
|
|
20230810,103500,1549900080,7580,7580,7580,7580,126
|
|
20230810,103400,1548945000,7580,7590,7590,7580,1265
|
|
20230810,103300,1539348140,7590,7600,7600,7590,911
|
|
20230810,103200,1532425110,7600,7600,7600,7600,0
|
|
20230810,103100,1532425110,7600,7600,7600,7600,91
|
|
20230810,103000,1531733510,7600,7600,7600,7600,6
|
|
20230810,102900,1531687910,7600,7600,7610,7600,1148
|
|
20230810,102800,1522958970,7600,7600,7600,7600,60
|
|
20230810,102700,1522502970,7610,7600,7610,7590,1760
|
|
20230810,102600,1509125360,7600,7620,7620,7600,2024
|
|
20230810,102500,1493720580,7630,7630,7630,7630,0
|
|
20230810,102400,1493720580,7630,7670,7670,7630,772
|
|
20230810,102300,1487801300,7670,7630,7670,7630,517
|
|
20230810,102200,1483845510,7630,7630,7630,7630,300
|
|
20230810,102100,1481556510,7630,7630,7630,7630,0
|
|
20230810,102000,1481556510,7630,7630,7630,7620,95
|
|
20230810,101900,1480831670,7640,7640,7640,7620,3143
|
|
20230810,101800,1456826780,7650,7660,7660,7650,2405
|
|
20230810,101700,1438421480,7660,7660,7660,7660,20
|
|
20230810,101600,1438268280,7670,7670,7670,7670,113
|
|
20230810,101500,1437401570,7680,7680,7680,7670,2177
|
|
20230810,101400,1420691360,7690,7700,7700,7690,992
|
|
20230810,101300,1413057430,7700,7710,7710,7700,1161
|
|
20230810,101200,1404115090,7710,7730,7730,7710,2109
|
|
20230810,101100,1387822810,7740,7750,7770,7740,1176
|
|
20230810,101000,1378711800,7750,7790,7790,7750,9461
|
|
20230810,100900,1305049340,7790,7790,7790,7790,777
|
|
20230810,100800,1298996510,7790,7790,7790,7790,951
|
|
20230810,100700,1291588220,7790,7790,7790,7790,2323
|
|
20230810,100600,1273492050,7780,7800,7840,7780,11293
|
|
20230810,100500,1185323210,7800,7810,7810,7800,2278
|
|
20230810,100400,1167551400,7810,7820,7830,7800,879
|
|
20230810,100300,1160683210,7800,7800,7830,7800,1892
|
|
20230810,100200,1145902950,7810,7790,7810,7780,1772
|
|
20230810,100100,1132096600,7770,7790,7800,7770,1887
|
|
20230810,100000,1117412920,7790,7730,7790,7730,2346
|
|
20230810,095900,1099172310,7720,7770,7770,7720,4698
|
|
20230810,095800,1062786400,7780,7790,7790,7780,1130
|
|
20230810,095700,1053991460,7780,7790,7800,7780,1039
|
|
20230810,095600,1045900300,7790,7770,7790,7770,2361
|
|
20230810,095500,1027532960,7770,7730,7770,7730,3435
|
|
20230810,095400,1000889420,7760,7790,7790,7730,3878
|
|
20230810,095300,970786750,7790,7770,7810,7760,5759
|
|
20230810,095200,925922140,7770,7750,7780,7750,3879
|
|
20230810,095100,895793960,7760,7760,7770,7750,1574
|
|
20230810,095000,883576510,7770,7680,7780,7680,9522
|
|
20230810,094900,809935280,7680,7660,7680,7650,8453
|
|
20230810,094800,745098780,7650,7650,7700,7640,10354
|
|
20230810,094700,665710210,7650,7640,7660,7640,4236
|
|
20230810,094600,633314020,7630,7610,7640,7610,3742
|
|
20230810,094500,604773200,7610,7560,7610,7550,6740
|
|
20230810,094400,553596980,7550,7520,7550,7520,1148
|
|
20230810,094300,544938050,7540,7450,7540,7440,9582
|
|
20230810,094200,473099440,7430,7410,7430,7410,42
|
|
20230810,094100,472787780,7440,7440,7440,7440,381
|
|
20230810,094000,469953140,7440,7430,7450,7430,2018
|
|
20230810,093900,454938670,7420,7410,7420,7410,977
|
|
20230810,093800,447695850,7400,7380,7400,7370,972
|
|
20230810,093700,440508430,7390,7390,7390,7390,0
|
|
20230810,093600,440508430,7390,7370,7390,7370,831
|
|
20230810,093500,434381240,7350,7360,7360,7350,212
|
|
20230810,093400,432820930,7350,7380,7380,7350,3001
|
|
20230810,093300,410711780,7390,7390,7390,7390,512
|
|
20230810,093200,406928100,7400,7390,7400,7390,398
|
|
20230810,093100,403984380,7410,7430,7430,7390,3286
|
|
20230810,093000,379633530,7430,7430,7430,7430,5
|
|
20230810,092900,379596380,7450,7440,7480,7440,507
|
|
20230810,092800,375821710,7480,7450,7480,7450,1448
|
|
20230810,092700,365010880,7430,7460,7460,7430,1287
|
|
20230810,092600,355434460,7460,7470,7470,7440,574
|
|
20230810,092500,351150610,7470,7450,7470,7430,2632
|
|
20230810,092400,331524320,7450,7430,7450,7430,669
|
|
20230810,092300,326552850,7440,7430,7450,7430,768
|
|
20230810,092200,320836460,7410,7410,7420,7410,201
|
|
20230810,092100,319345870,7410,7400,7420,7400,3490
|
|
20230810,092000,293499940,7390,7390,7390,7380,1314
|
|
20230810,091900,283791490,7390,7390,7390,7380,3104
|
|
20230810,091800,260858220,7390,7410,7420,7390,962
|
|
20230810,091700,253738380,7420,7410,7430,7410,1050
|
|
20230810,091600,245941180,7420,7420,7440,7400,3475
|
|
20230810,091500,220151880,7410,7450,7450,7410,458
|
|
20230810,091400,216739860,7450,7380,7450,7370,2927
|
|
20230810,091300,195041550,7420,7390,7420,7390,1395
|
|
20230810,091200,184706400,7370,7340,7400,7340,1683
|
|
20230810,091100,172272970,7380,7420,7420,7330,2864
|
|
20230810,091000,151110140,7420,7440,7480,7400,4062
|
|
20230810,090900,120876000,7430,7380,7480,7380,4694
|
|
20230810,090800,85998130,7380,7230,7390,7230,4235
|
|
20230810,090700,55121360,7230,7210,7230,7210,383
|
|
20230810,090600,52355660,7210,7210,7210,7180,875
|
|
20230810,090500,46050690,7210,7210,7210,7210,5
|
|
20230810,090400,46014640,7170,7170,7170,7170,1
|
|
20230810,090300,46007470,7210,7190,7210,7160,1372
|
|
20230810,090200,36170650,7190,7210,7210,7170,2044
|
|
20230810,090100,21496600,7180,7180,7180,7180,200
|
|
20230810,090000,20060600,7170,7310,7310,7170,2770
|