619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191600,2036444780,8650,8650,8650,8650,785
|
|
20230824,191500,2036444780,8650,8650,8650,8650,0
|
|
20230824,191400,2036444780,8650,8650,8650,8650,0
|
|
20230824,191300,2036444780,8650,8650,8650,8650,0
|
|
20230824,191200,2036444780,8650,8650,8650,8650,0
|
|
20230824,191100,2036444780,8650,8650,8650,8650,0
|
|
20230824,191000,2036444780,8650,8650,8650,8650,0
|
|
20230824,190900,2036444780,8650,8650,8650,8650,0
|
|
20230824,190800,2036444780,8650,8650,8650,8650,0
|
|
20230824,190700,2036444780,8650,8650,8650,8650,0
|
|
20230824,190600,2036444780,8650,8650,8650,8650,0
|
|
20230824,190500,2036444780,8650,8650,8650,8650,0
|
|
20230824,190400,2036444780,8650,8650,8650,8650,0
|
|
20230824,190300,2036444780,8650,8650,8650,8650,0
|
|
20230824,190200,2036444780,8650,8650,8650,8650,0
|
|
20230824,190100,2036444780,8650,8650,8650,8650,0
|
|
20230824,190000,2036444780,8650,8650,8650,8650,0
|
|
20230824,185900,2036444780,8650,8650,8650,8650,0
|
|
20230824,185800,2036444780,8650,8650,8650,8650,0
|
|
20230824,185700,2036444780,8650,8650,8650,8650,0
|
|
20230824,185600,2036444780,8650,8650,8650,8650,0
|
|
20230824,185500,2036444780,8650,8650,8650,8650,0
|
|
20230824,185400,2036444780,8650,8650,8650,8650,0
|
|
20230824,185300,2036444780,8650,8650,8650,8650,0
|
|
20230824,185200,2036444780,8650,8650,8650,8650,0
|
|
20230824,185100,2036444780,8650,8650,8650,8650,0
|
|
20230824,185000,2036444780,8650,8650,8650,8650,0
|
|
20230824,184900,2036444780,8650,8650,8650,8650,0
|
|
20230824,184800,2036444780,8650,8650,8650,8650,0
|
|
20230824,184700,2036444780,8650,8650,8650,8650,0
|
|
20230824,184600,2036444780,8650,8650,8650,8650,785
|
|
20230824,184500,2036444780,8650,8650,8650,8650,0
|
|
20230824,184400,2036444780,8650,8650,8650,8650,0
|
|
20230824,184300,2036444780,8650,8650,8650,8650,0
|
|
20230824,184200,2036444780,8650,8650,8650,8650,0
|
|
20230824,184100,2036444780,8650,8650,8650,8650,0
|
|
20230824,184000,2036444780,8650,8650,8650,8650,0
|
|
20230824,183900,2036444780,8650,8650,8650,8650,0
|
|
20230824,183800,2036444780,8650,8650,8650,8650,0
|
|
20230824,183700,2036444780,8650,8650,8650,8650,0
|
|
20230824,183600,2036444780,8650,8650,8650,8650,0
|
|
20230824,183500,2036444780,8650,8650,8650,8650,0
|
|
20230824,183400,2036444780,8650,8650,8650,8650,0
|
|
20230824,183300,2036444780,8650,8650,8650,8650,0
|
|
20230824,183200,2036444780,8650,8650,8650,8650,0
|
|
20230824,183100,2036444780,8650,8650,8650,8650,0
|
|
20230824,183000,2036444780,8650,8650,8650,8650,0
|
|
20230824,182900,2036444780,8650,8650,8650,8650,0
|
|
20230824,182800,2036444780,8650,8650,8650,8650,0
|
|
20230824,182700,2036444780,8650,8650,8650,8650,0
|
|
20230824,182600,2036444780,8650,8650,8650,8650,0
|
|
20230824,182500,2036444780,8650,8650,8650,8650,0
|
|
20230824,182400,2036444780,8650,8650,8650,8650,0
|
|
20230824,182300,2036444780,8650,8650,8650,8650,0
|
|
20230824,182200,2036444780,8650,8650,8650,8650,0
|
|
20230824,182100,2036444780,8650,8650,8650,8650,0
|
|
20230824,182000,2036444780,8650,8650,8650,8650,0
|
|
20230824,181900,2036444780,8650,8650,8650,8650,0
|
|
20230824,181800,2036444780,8650,8650,8650,8650,0
|
|
20230824,181700,2036444780,8650,8650,8650,8650,0
|
|
20230824,181600,2036444780,8650,8650,8650,8650,785
|
|
20230824,181500,2036444780,8650,8650,8650,8650,0
|
|
20230824,181400,2036444780,8650,8650,8650,8650,0
|
|
20230824,181300,2036444780,8650,8650,8650,8650,0
|
|
20230824,181200,2036444780,8650,8650,8650,8650,0
|
|
20230824,181100,2036444780,8650,8650,8650,8650,0
|
|
20230824,181000,2036444780,8650,8650,8650,8650,0
|
|
20230824,180900,2036444780,8650,8650,8650,8650,0
|
|
20230824,180800,2036444780,8650,8650,8650,8650,0
|
|
20230824,180700,2036444780,8650,8650,8650,8650,0
|
|
20230824,180600,2036444780,8650,8650,8650,8650,0
|
|
20230824,180500,2036444780,8650,8650,8650,8650,0
|
|
20230824,180400,2036444780,8650,8650,8650,8650,0
|
|
20230824,180300,2036444780,8650,8650,8650,8650,0
|
|
20230824,180200,2036444780,8650,8650,8650,8650,0
|
|
20230824,180100,2036444780,8650,8650,8650,8650,0
|
|
20230824,180000,2036444780,8650,8650,8650,8650,0
|
|
20230824,175900,2036444780,8650,8650,8650,8650,0
|
|
20230824,175800,2036444780,8650,8650,8650,8650,0
|
|
20230824,175700,2036444780,8650,8650,8650,8650,0
|
|
20230824,175600,2036444780,8650,8650,8650,8650,0
|
|
20230824,175500,2036444780,8650,8650,8650,8650,0
|
|
20230824,175400,2036444780,8650,8650,8650,8650,0
|
|
20230824,175300,2036444780,8650,8650,8650,8650,0
|
|
20230824,175200,2036444780,8650,8650,8650,8650,0
|
|
20230824,175100,2036444780,8650,8650,8650,8650,0
|
|
20230824,175000,2036444780,8650,8650,8650,8650,0
|
|
20230824,174900,2036444780,8650,8650,8650,8650,0
|
|
20230824,174800,2036444780,8650,8650,8650,8650,0
|
|
20230824,174700,2036444780,8650,8650,8650,8650,0
|
|
20230824,174600,2036444780,8650,8650,8650,8650,785
|
|
20230824,174500,2036444780,8650,8650,8650,8650,0
|
|
20230824,174400,2036444780,8650,8650,8650,8650,0
|
|
20230824,174300,2036444780,8650,8650,8650,8650,0
|
|
20230824,174200,2036444780,8650,8650,8650,8650,0
|
|
20230824,174100,2036444780,8650,8650,8650,8650,0
|
|
20230824,174000,2036444780,8650,8650,8650,8650,0
|
|
20230824,173900,2036444780,8650,8650,8650,8650,0
|
|
20230824,173800,2036444780,8650,8650,8650,8650,0
|
|
20230824,173700,2036444780,8650,8650,8650,8650,0
|
|
20230824,173600,2036444780,8650,8650,8650,8650,0
|
|
20230824,173500,2036444780,8650,8650,8650,8650,0
|
|
20230824,173400,2036444780,8650,8650,8650,8650,0
|
|
20230824,173300,2036444780,8650,8650,8650,8650,0
|
|
20230824,173200,2036444780,8650,8650,8650,8650,0
|
|
20230824,173100,2036444780,8650,8650,8650,8650,0
|
|
20230824,173000,2036444780,8650,8650,8650,8650,0
|
|
20230824,172900,2036444780,8650,8650,8650,8650,0
|
|
20230824,172800,2036444780,8650,8650,8650,8650,0
|
|
20230824,172700,2036444780,8650,8650,8650,8650,0
|
|
20230824,172600,2036444780,8650,8650,8650,8650,0
|
|
20230824,172500,2036444780,8650,8650,8650,8650,0
|
|
20230824,172400,2036444780,8650,8650,8650,8650,0
|
|
20230824,172300,2036444780,8650,8650,8650,8650,0
|
|
20230824,172200,2036444780,8650,8650,8650,8650,0
|
|
20230824,172100,2036444780,8650,8650,8650,8650,0
|
|
20230824,172000,2036444780,8650,8650,8650,8650,0
|
|
20230824,171900,2036444780,8650,8650,8650,8650,0
|
|
20230824,171800,2036444780,8650,8650,8650,8650,0
|
|
20230824,171700,2036444780,8650,8650,8650,8650,0
|
|
20230824,171600,2036444780,8650,8650,8650,8650,785
|
|
20230824,171500,2036444780,8650,8650,8650,8650,0
|
|
20230824,171400,2036444780,8650,8650,8650,8650,0
|
|
20230824,171300,2036444780,8650,8650,8650,8650,0
|
|
20230824,171200,2036444780,8650,8650,8650,8650,0
|
|
20230824,171100,2036444780,8650,8650,8650,8650,0
|
|
20230824,171000,2036444780,8650,8650,8650,8650,0
|
|
20230824,170900,2036444780,8650,8650,8650,8650,0
|
|
20230824,170800,2036444780,8650,8650,8650,8650,0
|
|
20230824,170700,2036444780,8650,8650,8650,8650,0
|
|
20230824,170600,2036444780,8650,8650,8650,8650,0
|
|
20230824,170500,2036444780,8650,8650,8650,8650,0
|
|
20230824,170400,2036444780,8650,8650,8650,8650,0
|
|
20230824,170300,2036444780,8650,8650,8650,8650,0
|
|
20230824,170200,2036444780,8650,8650,8650,8650,0
|
|
20230824,170100,2036444780,8650,8650,8650,8650,0
|
|
20230824,170000,2036444780,8650,8650,8650,8650,0
|
|
20230824,165900,2036444780,8650,8650,8650,8650,0
|
|
20230824,165800,2036444780,8650,8650,8650,8650,0
|
|
20230824,165700,2036444780,8650,8650,8650,8650,0
|
|
20230824,165600,2036444780,8650,8650,8650,8650,0
|
|
20230824,165500,2036444780,8650,8650,8650,8650,0
|
|
20230824,165400,2036444780,8650,8650,8650,8650,0
|
|
20230824,165300,2036444780,8650,8650,8650,8650,0
|
|
20230824,165200,2036444780,8650,8650,8650,8650,0
|
|
20230824,165100,2036444780,8650,8650,8650,8650,0
|
|
20230824,165000,2036444780,8650,8650,8650,8650,0
|
|
20230824,164900,2036444780,8650,8650,8650,8650,0
|
|
20230824,164800,2036444780,8650,8650,8650,8650,0
|
|
20230824,164700,2036444780,8650,8650,8650,8650,0
|
|
20230824,164600,2036444780,8650,8650,8650,8650,785
|
|
20230824,164500,2036444780,8650,8650,8650,8650,0
|
|
20230824,164400,2036444780,8650,8650,8650,8650,0
|
|
20230824,164300,2036444780,8650,8650,8650,8650,0
|
|
20230824,164200,2036444780,8650,8650,8650,8650,0
|
|
20230824,164100,2036444780,8650,8650,8650,8650,0
|
|
20230824,164000,2036444780,8650,8650,8650,8650,0
|
|
20230824,163900,2036444780,8650,8650,8650,8650,0
|
|
20230824,163800,2036444780,8650,8650,8650,8650,0
|
|
20230824,163700,2036444780,8650,8650,8650,8650,0
|
|
20230824,163600,2036444780,8650,8650,8650,8650,0
|
|
20230824,163500,2036444780,8650,8650,8650,8650,0
|
|
20230824,163400,2036444780,8650,8650,8650,8650,0
|
|
20230824,163300,2036444780,8650,8650,8650,8650,0
|
|
20230824,163200,2036444780,8650,8650,8650,8650,0
|
|
20230824,163100,2036444780,8650,8650,8650,8650,0
|
|
20230824,163000,2036444780,8650,8650,8650,8650,0
|
|
20230824,162900,2036444780,8650,8650,8650,8650,0
|
|
20230824,162800,2036444780,8650,8650,8650,8650,0
|
|
20230824,162700,2036444780,8650,8650,8650,8650,0
|
|
20230824,162600,2036444780,8650,8650,8650,8650,0
|
|
20230824,162500,2036444780,8650,8650,8650,8650,0
|
|
20230824,162400,2036444780,8650,8650,8650,8650,0
|
|
20230824,162300,2036444780,8650,8650,8650,8650,0
|
|
20230824,162200,2036444780,8650,8650,8650,8650,0
|
|
20230824,162100,2036444780,8650,8650,8650,8650,0
|
|
20230824,162000,2036444780,8650,8650,8650,8650,0
|
|
20230824,161900,2036444780,8650,8650,8650,8650,0
|
|
20230824,161800,2036444780,8650,8650,8650,8650,0
|
|
20230824,161700,2036444780,8650,8650,8650,8650,0
|
|
20230824,161600,2036444780,8650,8650,8650,8650,785
|
|
20230824,161500,2036444780,8650,8650,8650,8650,0
|
|
20230824,161400,2036444780,8650,8650,8650,8650,0
|
|
20230824,161300,2036444780,8650,8650,8650,8650,0
|
|
20230824,161200,2036444780,8650,8650,8650,8650,0
|
|
20230824,161100,2036444780,8650,8650,8650,8650,0
|
|
20230824,161000,2036444780,8650,8650,8650,8650,0
|
|
20230824,160900,2036444780,8650,8650,8650,8650,0
|
|
20230824,160800,2036444780,8650,8650,8650,8650,0
|
|
20230824,160700,2036444780,8650,8650,8650,8650,0
|
|
20230824,160600,2036444780,8650,8650,8650,8650,0
|
|
20230824,160500,2036444780,8650,8650,8650,8650,0
|
|
20230824,160400,2036444780,8650,8650,8650,8650,0
|
|
20230824,160300,2036444780,8650,8650,8650,8650,0
|
|
20230824,160200,2036444780,8650,8650,8650,8650,0
|
|
20230824,160100,2036444780,8650,8650,8650,8650,0
|
|
20230824,160000,2036444780,8650,8650,8650,8650,0
|
|
20230824,155900,2036444780,8650,8650,8650,8650,0
|
|
20230824,155800,2036444780,8650,8650,8650,8650,0
|
|
20230824,155700,2036444780,8650,8650,8650,8650,0
|
|
20230824,155600,2036444780,8650,8650,8650,8650,0
|
|
20230824,155500,2036444780,8650,8650,8650,8650,0
|
|
20230824,155400,2036444780,8650,8650,8650,8650,0
|
|
20230824,155300,2036444780,8650,8650,8650,8650,0
|
|
20230824,155200,2036444780,8650,8650,8650,8650,0
|
|
20230824,155100,2036444780,8650,8650,8650,8650,0
|
|
20230824,155000,2036444780,8650,8650,8650,8650,0
|
|
20230824,154900,2036444780,8650,8650,8650,8650,0
|
|
20230824,154800,2036444780,8650,8650,8650,8650,0
|
|
20230824,154700,2036444780,8650,8650,8650,8650,0
|
|
20230824,154600,2036444780,8650,8650,8650,8650,785
|
|
20230824,154500,2036444780,8650,8650,8650,8650,0
|
|
20230824,154400,2036444780,8650,8650,8650,8650,0
|
|
20230824,154300,2036444780,8650,8650,8650,8650,0
|
|
20230824,154200,2036444780,8650,8650,8650,8650,0
|
|
20230824,154100,2036444780,8650,8650,8650,8650,0
|
|
20230824,154000,2036444780,8650,8650,8650,8650,0
|
|
20230824,153900,2036444780,8650,8650,8650,8650,0
|
|
20230824,153800,2036444780,8650,8650,8650,8650,0
|
|
20230824,153700,2036444780,8650,8650,8650,8650,0
|
|
20230824,153600,2036444780,8650,8650,8650,8650,0
|
|
20230824,153500,2036444780,8650,8650,8650,8650,0
|
|
20230824,153400,2036444780,8650,8650,8650,8650,0
|
|
20230824,153300,2036444780,8650,8650,8650,8650,0
|
|
20230824,153200,2036444780,8650,8650,8650,8650,0
|
|
20230824,153100,2036444780,8650,8650,8650,8650,0
|
|
20230824,153000,2036444780,8650,8650,8650,8650,785
|
|
20230824,152900,2029654530,8650,8650,8650,8650,0
|
|
20230824,152800,2029654530,8650,8650,8650,8650,0
|
|
20230824,152700,2029654530,8650,8650,8650,8650,0
|
|
20230824,152600,2029654530,8650,8650,8650,8650,0
|
|
20230824,152500,2029654530,8650,8650,8650,8650,0
|
|
20230824,152400,2029654530,8650,8650,8650,8650,0
|
|
20230824,152300,2029654530,8650,8650,8650,8650,0
|
|
20230824,152200,2029654530,8650,8650,8650,8650,0
|
|
20230824,152100,2029654530,8650,8650,8650,8650,0
|
|
20230824,152000,2029654530,8650,8650,8650,8650,0
|
|
20230824,151900,2029654530,8650,8650,8650,8650,1
|
|
20230824,151800,2029645880,8650,8660,8660,8650,247
|
|
20230824,151700,2027507860,8660,8650,8660,8650,11
|
|
20230824,151600,2027412700,8650,8660,8660,8650,42
|
|
20230824,151500,2027049380,8660,8660,8660,8660,101
|
|
20230824,151400,2026174720,8650,8670,8670,8650,301
|
|
20230824,151300,2023571050,8650,8650,8650,8650,773
|
|
20230824,151200,2016884600,8660,8650,8660,8650,89
|
|
20230824,151100,2016114740,8650,8650,8650,8650,620
|
|
20230824,151000,2010751740,8660,8670,8670,8660,129
|
|
20230824,150900,2009634570,8670,8670,8670,8670,1
|
|
20230824,150800,2009625900,8670,8660,8670,8660,54
|
|
20230824,150700,2009157750,8660,8660,8660,8660,24
|
|
20230824,150600,2008949910,8660,8670,8670,8660,102
|
|
20230824,150500,2008065580,8670,8660,8670,8660,215
|
|
20230824,150400,2006203670,8650,8650,8650,8650,21
|
|
20230824,150300,2006022020,8660,8650,8660,8650,274
|
|
20230824,150200,2003649920,8650,8650,8650,8650,0
|
|
20230824,150100,2003649920,8650,8650,8650,8650,1500
|
|
20230824,150000,1990674920,8680,8650,8680,8650,3
|
|
20230824,145900,1990648940,8670,8670,8680,8660,811
|
|
20230824,145800,1983622700,8660,8650,8660,8650,656
|
|
20230824,145700,1977948200,8660,8680,8680,8660,765
|
|
20230824,145600,1971319910,8680,8670,8680,8670,101
|
|
20230824,145500,1970444230,8670,8670,8670,8670,185
|
|
20230824,145400,1968840280,8680,8680,8680,8680,621
|
|
20230824,145300,1963450000,8680,8680,8680,8680,641
|
|
20230824,145200,1957886120,8680,8690,8690,8680,127
|
|
20230824,145100,1956782560,8690,8690,8690,8690,80
|
|
20230824,145000,1956087360,8690,8690,8690,8690,0
|
|
20230824,144900,1956087360,8690,8670,8690,8670,880
|
|
20230824,144800,1948450330,8680,8680,8680,8680,282
|
|
20230824,144700,1946002570,8680,8680,8680,8680,280
|
|
20230824,144600,1943572170,8670,8670,8670,8670,41
|
|
20230824,144500,1943216700,8690,8660,8690,8650,174
|
|
20230824,144400,1941710550,8660,8660,8660,8660,6
|
|
20230824,144300,1941658590,8660,8660,8660,8660,223
|
|
20230824,144200,1939727410,8660,8700,8700,8660,770
|
|
20230824,144100,1933051550,8690,8700,8710,8690,117
|
|
20230824,144000,1932034680,8700,8710,8710,8700,975
|
|
20230824,143900,1923551580,8720,8720,8720,8720,6
|
|
20230824,143800,1923499260,8710,8710,8710,8710,20
|
|
20230824,143700,1923325060,8710,8710,8710,8710,0
|
|
20230824,143600,1923325060,8710,8680,8710,8680,1128
|
|
20230824,143500,1913513320,8680,8680,8680,8680,0
|
|
20230824,143400,1913513320,8680,8680,8680,8680,128
|
|
20230824,143300,1912402280,8690,8680,8690,8680,226
|
|
20230824,143200,1910438420,8680,8680,8680,8680,0
|
|
20230824,143100,1910438420,8680,8680,8680,8680,101
|
|
20230824,143000,1909561740,8670,8660,8670,8650,329
|
|
20230824,142900,1906714590,8650,8650,8650,8650,0
|
|
20230824,142800,1906714590,8650,8660,8660,8650,403
|
|
20230824,142700,1903226110,8660,8660,8660,8660,46
|
|
20230824,142600,1902827750,8670,8670,8670,8670,122
|
|
20230824,142500,1901770010,8670,8680,8690,8670,1005
|
|
20230824,142400,1893047700,8700,8700,8700,8700,0
|
|
20230824,142300,1893047700,8700,8700,8700,8700,0
|
|
20230824,142200,1893047700,8700,8700,8700,8690,327
|
|
20230824,142100,1890203380,8700,8700,8700,8700,40
|
|
20230824,142000,1889855380,8700,8700,8700,8700,71
|
|
20230824,141900,1889237680,8700,8700,8700,8700,8
|
|
20230824,141800,1889168080,8700,8700,8700,8700,0
|
|
20230824,141700,1889168080,8700,8710,8710,8700,594
|
|
20230824,141600,1883998470,8710,8710,8710,8710,675
|
|
20230824,141500,1878119220,8710,8710,8710,8710,80
|
|
20230824,141400,1877422420,8710,8710,8710,8710,0
|
|
20230824,141300,1877422420,8710,8700,8710,8700,256
|
|
20230824,141200,1875193790,8700,8700,8700,8700,0
|
|
20230824,141100,1875193790,8700,8700,8700,8700,40
|
|
20230824,141000,1874845790,8690,8690,8700,8690,14
|
|
20230824,140900,1874724120,8690,8690,8690,8690,0
|
|
20230824,140800,1874724120,8690,8700,8700,8690,148
|
|
20230824,140700,1873437940,8690,8690,8690,8690,165
|
|
20230824,140600,1872004090,8690,8680,8700,8680,299
|
|
20230824,140500,1869404630,8680,8700,8710,8680,2484
|
|
20230824,140400,1847798410,8710,8710,8710,8700,159
|
|
20230824,140300,1846413590,8730,8710,8730,8710,24
|
|
20230824,140200,1846204510,8710,8710,8710,8710,36
|
|
20230824,140100,1845890950,8730,8700,8740,8700,181
|
|
20230824,140000,1844312710,8710,8700,8710,8700,136
|
|
20230824,135900,1843128650,8700,8700,8710,8700,157
|
|
20230824,135800,1841762740,8700,8690,8700,8690,55
|
|
20230824,135700,1841284470,8690,8690,8690,8690,30
|
|
20230824,135600,1841023770,8690,8690,8690,8690,0
|
|
20230824,135500,1841023770,8690,8690,8690,8690,40
|
|
20230824,135400,1840676170,8670,8670,8690,8670,50
|
|
20230824,135300,1840242620,8670,8680,8680,8670,637
|
|
20230824,135200,1834718000,8670,8670,8670,8670,503
|
|
20230824,135100,1830356990,8670,8670,8670,8670,10
|
|
20230824,135000,1830270290,8670,8670,8670,8670,0
|
|
20230824,134900,1830270290,8670,8670,8670,8670,12
|
|
20230824,134800,1830166250,8670,8660,8670,8660,141
|
|
20230824,134700,1828945180,8660,8660,8660,8660,330
|
|
20230824,134600,1826087380,8660,8630,8660,8630,2887
|
|
20230824,134500,1801165460,8630,8640,8640,8630,83
|
|
20230824,134400,1800449110,8640,8640,8640,8640,21
|
|
20230824,134300,1800267670,8640,8650,8650,8640,1434
|
|
20230824,134200,1787875970,8660,8660,8660,8660,49
|
|
20230824,134100,1787451630,8660,8670,8670,8660,617
|
|
20230824,134000,1782104540,8680,8680,8680,8680,2
|
|
20230824,133900,1782087180,8670,8670,8670,8670,413
|
|
20230824,133800,1778506470,8670,8660,8670,8660,1208
|
|
20230824,133700,1768033610,8660,8670,8670,8660,25
|
|
20230824,133600,1767816910,8670,8680,8680,8670,21
|
|
20230824,133500,1767634740,8670,8670,8670,8670,124
|
|
20230824,133400,1766559660,8670,8670,8670,8670,10
|
|
20230824,133300,1766472960,8670,8670,8670,8670,1
|
|
20230824,133200,1766464290,8660,8660,8660,8660,39
|
|
20230824,133100,1766126550,8670,8670,8670,8670,0
|
|
20230824,133000,1766126550,8670,8650,8670,8650,101
|
|
20230824,132900,1765251900,8650,8660,8660,8650,370
|
|
20230824,132800,1762049620,8680,8680,8680,8660,152
|
|
20230824,132700,1760733090,8670,8670,8670,8670,0
|
|
20230824,132600,1760733090,8670,8670,8670,8670,103
|
|
20230824,132500,1759840080,8660,8660,8660,8660,2
|
|
20230824,132400,1759822760,8670,8650,8670,8650,633
|
|
20230824,132300,1754342180,8650,8650,8650,8650,591
|
|
20230824,132200,1749230030,8650,8640,8650,8640,5
|
|
20230824,132100,1749186820,8650,8650,8650,8650,1061
|
|
20230824,132000,1740009170,8650,8620,8650,8590,3098
|
|
20230824,131900,1713324860,8570,8640,8650,8570,7849
|
|
20230824,131800,1645836960,8650,8640,8650,8640,240
|
|
20230824,131700,1643761660,8660,8660,8660,8660,11
|
|
20230824,131600,1643666400,8640,8650,8650,8630,1047
|
|
20230824,131500,1634622190,8670,8670,8670,8670,0
|
|
20230824,131400,1634622190,8670,8670,8670,8670,0
|
|
20230824,131300,1634622190,8670,8650,8670,8640,41
|
|
20230824,131200,1634267690,8670,8630,8670,8630,174
|
|
20230824,131100,1632765500,8630,8630,8640,8630,51
|
|
20230824,131000,1632325360,8630,8630,8630,8630,271
|
|
20230824,130900,1629986630,8630,8630,8630,8630,224
|
|
20230824,130800,1628053510,8620,8620,8620,8620,3
|
|
20230824,130700,1628027650,8630,8630,8630,8630,42
|
|
20230824,130600,1627665190,8630,8640,8640,8620,212
|
|
20230824,130500,1625835700,8650,8620,8650,8620,424
|
|
20230824,130400,1622176600,8610,8610,8610,8600,4817
|
|
20230824,130300,1580705230,8620,8630,8630,8620,65
|
|
20230824,130200,1580144840,8630,8630,8630,8630,2
|
|
20230824,130100,1580127580,8630,8620,8630,8620,758
|
|
20230824,130000,1573593610,8610,8610,8610,8600,1521
|
|
20230824,125900,1560502800,8610,8600,8610,8600,538
|
|
20230824,125800,1555875660,8620,8590,8620,8590,69
|
|
20230824,125700,1555281660,8620,8610,8630,8590,4167
|
|
20230824,125600,1519464500,8610,8600,8610,8590,461
|
|
20230824,125500,1515499760,8600,8610,8610,8600,2603
|
|
20230824,125400,1493102990,8610,8670,8670,8610,2635
|
|
20230824,125300,1470408070,8670,8640,8680,8640,753
|
|
20230824,125200,1463896690,8640,8640,8640,8640,17
|
|
20230824,125100,1463749810,8620,8630,8630,8610,2519
|
|
20230824,125000,1442035920,8630,8650,8650,8630,1023
|
|
20230824,124900,1433197580,8650,8660,8660,8650,318
|
|
20230824,124800,1430445450,8670,8680,8680,8660,651
|
|
20230824,124700,1424800930,8690,8710,8740,8690,1166
|
|
20230824,124600,1414659250,8700,8690,8770,8690,1066
|
|
20230824,124500,1405367620,8670,8680,8680,8670,40
|
|
20230824,124400,1405020800,8670,8670,8670,8660,865
|
|
20230824,124300,1397521910,8680,8680,8680,8680,0
|
|
20230824,124200,1397521910,8680,8670,8680,8670,281
|
|
20230824,124100,1395085540,8670,8670,8670,8670,520
|
|
20230824,124000,1390577140,8650,8640,8650,8630,1908
|
|
20230824,123900,1374087200,8640,8640,8640,8630,952
|
|
20230824,123800,1365863640,8650,8650,8650,8650,52
|
|
20230824,123700,1365413840,8650,8660,8660,8650,588
|
|
20230824,123600,1360327320,8660,8660,8660,8660,2
|
|
20230824,123500,1360310000,8660,8660,8660,8660,61
|
|
20230824,123400,1359781740,8650,8660,8660,8650,489
|
|
20230824,123300,1355551560,8670,8660,8670,8660,400
|
|
20230824,123200,1352086490,8660,8660,8660,8660,42
|
|
20230824,123100,1351722770,8660,8660,8660,8660,279
|
|
20230824,123000,1349306630,8670,8670,8670,8670,134
|
|
20230824,122900,1348144850,8670,8680,8680,8670,132
|
|
20230824,122800,1347000290,8680,8680,8680,8680,81
|
|
20230824,122700,1346297210,8680,8690,8690,8680,63
|
|
20230824,122600,1345750170,8690,8690,8690,8690,139
|
|
20230824,122500,1344542260,8700,8650,8700,8650,1807
|
|
20230824,122400,1328868350,8660,8680,8680,8650,2226
|
|
20230824,122300,1309576080,8690,8690,8690,8690,132
|
|
20230824,122200,1308429000,8690,8710,8710,8680,1183
|
|
20230824,122100,1298144520,8710,8710,8720,8700,2516
|
|
20230824,122000,1276251860,8710,8730,8730,8710,3025
|
|
20230824,121900,1249872260,8730,8750,8750,8730,146
|
|
20230824,121800,1248596470,8750,8750,8750,8740,1075
|
|
20230824,121700,1239198670,8760,8750,8760,8750,1261
|
|
20230824,121600,1228164310,8760,8770,8770,8760,1089
|
|
20230824,121500,1218624450,8770,8760,8770,8760,287
|
|
20230824,121400,1216109400,8760,8760,8760,8760,0
|
|
20230824,121300,1216109400,8760,8760,8760,8760,100
|
|
20230824,121200,1215233400,8770,8770,8770,8770,110
|
|
20230824,121100,1214268700,8770,8770,8770,8760,240
|
|
20230824,121000,1212164940,8780,8780,8780,8780,4
|
|
20230824,120900,1212129820,8780,8770,8780,8760,217
|
|
20230824,120800,1210227620,8770,8770,8770,8760,214
|
|
20230824,120700,1208352840,8770,8770,8770,8770,143
|
|
20230824,120600,1207098730,8780,8760,8790,8760,743
|
|
20230824,120500,1200586380,8760,8770,8780,8760,564
|
|
20230824,120400,1195642090,8780,8770,8780,8770,137
|
|
20230824,120300,1194440580,8770,8780,8780,8770,31
|
|
20230824,120200,1194168680,8790,8780,8790,8770,1235
|
|
20230824,120100,1183326000,8780,8790,8790,8780,575
|
|
20230824,120000,1178274850,8790,8790,8790,8790,921
|
|
20230824,115900,1170179260,8800,8800,8800,8790,273
|
|
20230824,115800,1167776900,8810,8810,8810,8810,0
|
|
20230824,115700,1167776900,8810,8800,8810,8800,58
|
|
20230824,115600,1167266390,8800,8790,8800,8790,232
|
|
20230824,115500,1165225390,8800,8800,8800,8800,0
|
|
20230824,115400,1165225390,8800,8800,8800,8800,130
|
|
20230824,115300,1164081390,8800,8800,8800,8800,0
|
|
20230824,115200,1164081390,8800,8800,8800,8800,724
|
|
20230824,115100,1157710190,8800,8810,8810,8800,21
|
|
20230824,115000,1157525380,8800,8800,8800,8800,1
|
|
20230824,114900,1157516580,8810,8810,8810,8810,0
|
|
20230824,114800,1157516580,8810,8810,8810,8810,504
|
|
20230824,114700,1153076340,8800,8800,8800,8800,0
|
|
20230824,114600,1153076340,8800,8820,8820,8800,303
|
|
20230824,114500,1150405940,8820,8800,8820,8800,699
|
|
20230824,114400,1144254720,8800,8800,8800,8800,11
|
|
20230824,114300,1144157920,8800,8790,8800,8790,25
|
|
20230824,114200,1143938080,8790,8800,8800,8790,264
|
|
20230824,114100,1141616800,8800,8810,8810,8800,264
|
|
20230824,114000,1139291520,8820,8820,8820,8820,22
|
|
20230824,113900,1139097480,8820,8820,8820,8820,1
|
|
20230824,113800,1139088660,8810,8810,8810,8810,1
|
|
20230824,113700,1139079850,8810,8840,8840,8810,126
|
|
20230824,113600,1137968110,8840,8840,8840,8840,2
|
|
20230824,113500,1137950430,8840,8840,8840,8840,1
|
|
20230824,113400,1137941590,8840,8820,8840,8820,1000
|
|
20230824,113300,1129103550,8820,8800,8820,8800,220
|
|
20230824,113200,1127164710,8800,8800,8800,8800,101
|
|
20230824,113100,1126275910,8800,8800,8800,8800,99
|
|
20230824,113000,1125404710,8820,8820,8820,8820,4
|
|
20230824,112900,1125369430,8820,8820,8820,8820,1
|
|
20230824,112800,1125360610,8810,8810,8810,8810,30
|
|
20230824,112700,1125096310,8810,8820,8820,8810,187
|
|
20230824,112600,1123447720,8820,8810,8820,8780,991
|
|
20230824,112500,1114730390,8820,8820,8820,8820,0
|
|
20230824,112400,1114730390,8820,8800,8820,8800,1501
|
|
20230824,112300,1101521570,8800,8800,8800,8800,552
|
|
20230824,112200,1096663970,8800,8810,8810,8800,1511
|
|
20230824,112100,1083367150,8810,8810,8810,8810,905
|
|
20230824,112000,1075394100,8820,8820,8820,8820,190
|
|
20230824,111900,1073718300,8820,8830,8830,8820,131
|
|
20230824,111800,1072562680,8830,8830,8830,8830,263
|
|
20230824,111700,1070240390,8820,8820,8820,8820,124
|
|
20230824,111600,1069146710,8840,8830,8840,8830,1000
|
|
20230824,111500,1060310350,8810,8830,8830,8810,218
|
|
20230824,111400,1058388830,8830,8840,8840,8830,6
|
|
20230824,111300,1058335800,8850,8850,8860,8840,1109
|
|
20230824,111200,1048520700,8860,8840,8860,8840,2202
|
|
20230824,111100,1029031660,8840,8800,8840,8800,2460
|
|
20230824,111000,1007296080,8800,8800,8800,8800,470
|
|
20230824,110900,1003160080,8800,8800,8810,8800,100
|
|
20230824,110800,1002279980,8820,8820,8820,8820,0
|
|
20230824,110700,1002279980,8820,8820,8820,8820,0
|
|
20230824,110600,1002279980,8820,8800,8820,8800,140
|
|
20230824,110500,1001047780,8820,8820,8820,8820,0
|
|
20230824,110400,1001047780,8820,8820,8820,8820,1
|
|
20230824,110300,1001038960,8820,8820,8820,8820,15
|
|
20230824,110200,1000906660,8790,8820,8820,8790,14
|
|
20230824,110100,1000783570,8820,8810,8820,8780,742
|
|
20230824,110000,994261210,8820,8820,8820,8820,90
|
|
20230824,105900,993467410,8820,8810,8820,8810,916
|
|
20230824,105800,985397440,8810,8830,8830,8810,66
|
|
20230824,105700,984815960,8800,8830,8830,8800,1249
|
|
20230824,105600,973810240,8830,8830,8830,8830,0
|
|
20230824,105500,973810240,8830,8790,8830,8790,1593
|
|
20230824,105400,959775280,8790,8790,8790,8790,298
|
|
20230824,105300,957155860,8790,8800,8800,8790,107
|
|
20230824,105200,956215300,8800,8820,8820,8800,96
|
|
20230824,105100,955370360,8820,8790,8820,8790,132
|
|
20230824,105000,954209120,8820,8800,8820,8800,202
|
|
20230824,104900,952431500,8800,8800,8810,8800,316
|
|
20230824,104800,949650200,8800,8780,8800,8780,399
|
|
20230824,104700,946146960,8790,8790,8790,8790,262
|
|
20230824,104600,943843980,8790,8790,8790,8790,3
|
|
20230824,104500,943817610,8790,8800,8800,8790,802
|
|
20230824,104400,936762010,8810,8810,8810,8810,83
|
|
20230824,104300,936030780,8820,8790,8820,8790,727
|
|
20230824,104200,929632310,8790,8800,8800,8790,642
|
|
20230824,104100,923985390,8800,8800,8800,8800,2
|
|
20230824,104000,923967790,8810,8820,8820,8810,807
|
|
20230824,103900,916858070,8820,8830,8830,8820,625
|
|
20230824,103800,911345560,8820,8810,8820,8810,715
|
|
20230824,103700,905039360,8810,8810,8810,8810,69
|
|
20230824,103600,904431470,8820,8830,8830,8820,67
|
|
20230824,103500,903840510,8820,8830,8830,8820,30
|
|
20230824,103400,903575810,8830,8820,8840,8820,2615
|
|
20230824,103300,880498850,8810,8810,8810,8810,223
|
|
20230824,103200,878534220,8810,8810,8810,8810,0
|
|
20230824,103100,878534220,8810,8800,8810,8790,488
|
|
20230824,103000,874241170,8790,8800,8800,8790,491
|
|
20230824,102900,869923430,8800,8810,8810,8800,855
|
|
20230824,102800,862396560,8800,8810,8810,8800,13
|
|
20230824,102700,862282130,8810,8810,8820,8810,116
|
|
20230824,102600,861260050,8800,8800,8800,8800,156
|
|
20230824,102500,859887250,8800,8810,8810,8800,45
|
|
20230824,102400,859491240,8810,8820,8820,8810,1645
|
|
20230824,102300,844987930,8820,8820,8820,8820,46
|
|
20230824,102200,844582210,8820,8820,8820,8820,1
|
|
20230824,102100,844573390,8820,8830,8830,8820,253
|
|
20230824,102000,842340780,8830,8840,8840,8830,1163
|
|
20230824,101900,832070270,8840,8840,8840,8840,46
|
|
20230824,101800,831663630,8840,8840,8840,8840,258
|
|
20230824,101700,829382910,8840,8840,8840,8840,20
|
|
20230824,101600,829206110,8840,8840,8840,8840,4
|
|
20230824,101500,829170750,8840,8840,8840,8840,7
|
|
20230824,101400,829108870,8840,8840,8840,8840,24
|
|
20230824,101300,828896710,8820,8820,8820,8820,257
|
|
20230824,101200,826629970,8820,8800,8820,8800,722
|
|
20230824,101100,820269540,8800,8800,8800,8800,27
|
|
20230824,101000,820031940,8800,8820,8820,8800,87
|
|
20230824,100900,819266230,8820,8830,8830,8820,200
|
|
20230824,100800,817501380,8830,8830,8830,8830,10
|
|
20230824,100700,817413080,8840,8830,8840,8830,329
|
|
20230824,100600,814506510,8820,8800,8830,8800,3431
|
|
20230824,100500,784250040,8800,8790,8800,8790,1503
|
|
20230824,100400,771030280,8800,8800,8800,8800,135
|
|
20230824,100300,769842280,8810,8810,8810,8810,12
|
|
20230824,100200,769736560,8800,8800,8800,8800,38
|
|
20230824,100100,769402160,8800,8800,8800,8800,10
|
|
20230824,100000,769314160,8820,8770,8820,8760,4077
|
|
20230824,095900,733489900,8770,8780,8780,8770,26
|
|
20230824,095800,733261670,8780,8790,8790,8780,153
|
|
20230824,095700,731917510,8790,8780,8790,8780,1224
|
|
20230824,095600,721170290,8780,8780,8780,8770,519
|
|
20230824,095500,716615470,8780,8780,8780,8780,17
|
|
20230824,095400,716466210,8780,8740,8780,8740,2588
|
|
20230824,095300,693805230,8740,8740,8740,8740,490
|
|
20230824,095200,689522630,8750,8760,8760,8750,105
|
|
20230824,095100,688603680,8760,8750,8760,8750,276
|
|
20230824,095000,686188570,8750,8750,8750,8750,249
|
|
20230824,094900,684009820,8760,8760,8760,8760,581
|
|
20230824,094800,678920260,8760,8740,8760,8740,949
|
|
20230824,094700,670615080,8730,8730,8730,8720,553
|
|
20230824,094600,665789890,8740,8740,8740,8740,14
|
|
20230824,094500,665667530,8720,8740,8740,8720,88
|
|
20230824,094400,664900110,8720,8730,8740,8720,187
|
|
20230824,094300,663268060,8730,8730,8730,8720,45
|
|
20230824,094200,662875350,8730,8750,8750,8730,2153
|
|
20230824,094100,644077270,8750,8760,8760,8750,45
|
|
20230824,094000,643683500,8760,8730,8760,8730,655
|
|
20230824,093900,637965200,8730,8750,8750,8730,660
|
|
20230824,093800,632198510,8760,8770,8780,8750,1133
|
|
20230824,093700,622272840,8780,8790,8790,8770,1014
|
|
20230824,093600,613372800,8790,8790,8800,8790,2051
|
|
20230824,093500,595344480,8800,8800,8800,8790,137
|
|
20230824,093400,594138970,8800,8800,8800,8800,340
|
|
20230824,093300,591146970,8800,8810,8830,8800,156
|
|
20230824,093200,589773430,8810,8810,8810,8810,40
|
|
20230824,093100,589421030,8830,8790,8830,8790,497
|
|
20230824,093000,585038360,8790,8790,8790,8780,1623
|
|
20230824,092900,570775390,8790,8790,8790,8790,300
|
|
20230824,092800,568138390,8780,8790,8790,8780,812
|
|
20230824,092700,561002860,8790,8800,8800,8790,1262
|
|
20230824,092600,549902760,8800,8820,8820,8800,3850
|
|
20230824,092500,516008500,8810,8800,8810,8800,717
|
|
20230824,092400,509692050,8810,8820,8830,8810,1554
|
|
20230824,092300,495998980,8820,8830,8840,8820,1246
|
|
20230824,092200,484999240,8830,8830,8840,8830,506
|
|
20230824,092100,480531210,8830,8830,8830,8810,452
|
|
20230824,092000,476544880,8830,8830,8840,8820,606
|
|
20230824,091900,471195860,8830,8840,8840,8820,369
|
|
20230824,091800,467936490,8850,8820,8850,8810,2347
|
|
20230824,091700,447205970,8820,8820,8830,8810,818
|
|
20230824,091600,439992290,8820,8880,8880,8820,3214
|
|
20230824,091500,411534030,8880,8900,8900,8870,1632
|
|
20230824,091400,397022740,8900,8870,8910,8870,2319
|
|
20230824,091300,376402510,8870,8840,8890,8840,3137
|
|
20230824,091200,348601050,8840,8840,8860,8840,2601
|
|
20230824,091100,325588150,8840,8810,8850,8790,5993
|
|
20230824,091000,272758150,8800,8820,8820,8800,2254
|
|
20230824,090900,252907030,8810,8810,8840,8800,4046
|
|
20230824,090800,217223120,8810,8810,8810,8800,1913
|
|
20230824,090700,200377620,8820,8760,8830,8760,7309
|
|
20230824,090600,136057940,8750,8760,8760,8750,470
|
|
20230824,090500,131944370,8760,8760,8760,8750,1106
|
|
20230824,090400,122260180,8760,8760,8770,8750,1203
|
|
20230824,090300,111720980,8770,8780,8790,8770,2217
|
|
20230824,090200,92271830,8800,8760,8800,8760,3246
|
|
20230824,090100,63767000,8760,8780,8800,8760,1721
|
|
20230824,090000,48648380,8790,8720,8790,8720,5569
|