622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,191800,1332523540,7680,7680,7680,7680,0
|
|
20230926,191700,1332523540,7680,7680,7680,7680,0
|
|
20230926,191600,1332523540,7680,7680,7680,7680,0
|
|
20230926,191500,1332523540,7680,7680,7680,7680,0
|
|
20230926,191400,1332523540,7680,7680,7680,7680,0
|
|
20230926,191300,1332523540,7680,7680,7680,7680,0
|
|
20230926,191200,1332523540,7680,7680,7680,7680,0
|
|
20230926,191100,1332523540,7680,7680,7680,7680,0
|
|
20230926,191000,1332523540,7680,7680,7680,7680,0
|
|
20230926,190900,1332523540,7680,7680,7680,7680,0
|
|
20230926,190800,1332523540,7680,7680,7680,7680,0
|
|
20230926,190700,1332523540,7680,7680,7680,7680,0
|
|
20230926,190600,1332523540,7680,7680,7680,7680,0
|
|
20230926,190500,1332523540,7680,7680,7680,7680,0
|
|
20230926,190400,1332523540,7680,7680,7680,7680,0
|
|
20230926,190300,1332523540,7680,7680,7680,7680,0
|
|
20230926,190200,1332523540,7680,7680,7680,7680,0
|
|
20230926,190100,1332523540,7680,7680,7680,7680,0
|
|
20230926,190000,1332523540,7680,7680,7680,7680,0
|
|
20230926,185900,1332523540,7680,7680,7680,7680,0
|
|
20230926,185800,1332523540,7680,7680,7680,7680,0
|
|
20230926,185700,1332523540,7680,7680,7680,7680,0
|
|
20230926,185600,1332523540,7680,7680,7680,7680,0
|
|
20230926,185500,1332523540,7680,7680,7680,7680,0
|
|
20230926,185400,1332523540,7680,7680,7680,7680,0
|
|
20230926,185300,1332523540,7680,7680,7680,7680,0
|
|
20230926,185200,1332523540,7680,7680,7680,7680,0
|
|
20230926,185100,1332523540,7680,7680,7680,7680,0
|
|
20230926,185000,1332523540,7680,7680,7680,7680,0
|
|
20230926,184900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,184800,1332523540,7680,7680,7680,7680,0
|
|
20230926,184700,1332523540,7680,7680,7680,7680,0
|
|
20230926,184600,1332523540,7680,7680,7680,7680,0
|
|
20230926,184500,1332523540,7680,7680,7680,7680,0
|
|
20230926,184400,1332523540,7680,7680,7680,7680,0
|
|
20230926,184300,1332523540,7680,7680,7680,7680,0
|
|
20230926,184200,1332523540,7680,7680,7680,7680,0
|
|
20230926,184100,1332523540,7680,7680,7680,7680,0
|
|
20230926,184000,1332523540,7680,7680,7680,7680,0
|
|
20230926,183900,1332523540,7680,7680,7680,7680,0
|
|
20230926,183800,1332523540,7680,7680,7680,7680,0
|
|
20230926,183700,1332523540,7680,7680,7680,7680,0
|
|
20230926,183600,1332523540,7680,7680,7680,7680,0
|
|
20230926,183500,1332523540,7680,7680,7680,7680,0
|
|
20230926,183400,1332523540,7680,7680,7680,7680,0
|
|
20230926,183300,1332523540,7680,7680,7680,7680,0
|
|
20230926,183200,1332523540,7680,7680,7680,7680,0
|
|
20230926,183100,1332523540,7680,7680,7680,7680,0
|
|
20230926,183000,1332523540,7680,7680,7680,7680,0
|
|
20230926,182900,1332523540,7680,7680,7680,7680,0
|
|
20230926,182800,1332523540,7680,7680,7680,7680,0
|
|
20230926,182700,1332523540,7680,7680,7680,7680,0
|
|
20230926,182600,1332523540,7680,7680,7680,7680,0
|
|
20230926,182500,1332523540,7680,7680,7680,7680,0
|
|
20230926,182400,1332523540,7680,7680,7680,7680,0
|
|
20230926,182300,1332523540,7680,7680,7680,7680,0
|
|
20230926,182200,1332523540,7680,7680,7680,7680,0
|
|
20230926,182100,1332523540,7680,7680,7680,7680,0
|
|
20230926,182000,1332523540,7680,7680,7680,7680,0
|
|
20230926,181900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,181800,1332523540,7680,7680,7680,7680,0
|
|
20230926,181700,1332523540,7680,7680,7680,7680,0
|
|
20230926,181600,1332523540,7680,7680,7680,7680,0
|
|
20230926,181500,1332523540,7680,7680,7680,7680,0
|
|
20230926,181400,1332523540,7680,7680,7680,7680,0
|
|
20230926,181300,1332523540,7680,7680,7680,7680,0
|
|
20230926,181200,1332523540,7680,7680,7680,7680,0
|
|
20230926,181100,1332523540,7680,7680,7680,7680,0
|
|
20230926,181000,1332523540,7680,7680,7680,7680,0
|
|
20230926,180900,1332523540,7680,7680,7680,7680,0
|
|
20230926,180800,1332523540,7680,7680,7680,7680,0
|
|
20230926,180700,1332523540,7680,7680,7680,7680,0
|
|
20230926,180600,1332523540,7680,7680,7680,7680,0
|
|
20230926,180500,1332523540,7680,7680,7680,7680,0
|
|
20230926,180400,1332523540,7680,7680,7680,7680,0
|
|
20230926,180300,1332523540,7680,7680,7680,7680,0
|
|
20230926,180200,1332523540,7680,7680,7680,7680,0
|
|
20230926,180100,1332523540,7680,7680,7680,7680,0
|
|
20230926,180000,1332523540,7680,7680,7680,7680,0
|
|
20230926,175900,1332523540,7680,7680,7680,7680,0
|
|
20230926,175800,1332523540,7680,7680,7680,7680,0
|
|
20230926,175700,1332523540,7680,7680,7680,7680,0
|
|
20230926,175600,1332523540,7680,7680,7680,7680,0
|
|
20230926,175500,1332523540,7680,7680,7680,7680,0
|
|
20230926,175400,1332523540,7680,7680,7680,7680,0
|
|
20230926,175300,1332523540,7680,7680,7680,7680,0
|
|
20230926,175200,1332523540,7680,7680,7680,7680,0
|
|
20230926,175100,1332523540,7680,7680,7680,7680,0
|
|
20230926,175000,1332523540,7680,7680,7680,7680,0
|
|
20230926,174900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,174800,1332523540,7680,7680,7680,7680,0
|
|
20230926,174700,1332523540,7680,7680,7680,7680,0
|
|
20230926,174600,1332523540,7680,7680,7680,7680,0
|
|
20230926,174500,1332523540,7680,7680,7680,7680,0
|
|
20230926,174400,1332523540,7680,7680,7680,7680,0
|
|
20230926,174300,1332523540,7680,7680,7680,7680,0
|
|
20230926,174200,1332523540,7680,7680,7680,7680,0
|
|
20230926,174100,1332523540,7680,7680,7680,7680,0
|
|
20230926,174000,1332523540,7680,7680,7680,7680,0
|
|
20230926,173900,1332523540,7680,7680,7680,7680,0
|
|
20230926,173800,1332523540,7680,7680,7680,7680,0
|
|
20230926,173700,1332523540,7680,7680,7680,7680,0
|
|
20230926,173600,1332523540,7680,7680,7680,7680,0
|
|
20230926,173500,1332523540,7680,7680,7680,7680,0
|
|
20230926,173400,1332523540,7680,7680,7680,7680,0
|
|
20230926,173300,1332523540,7680,7680,7680,7680,0
|
|
20230926,173200,1332523540,7680,7680,7680,7680,0
|
|
20230926,173100,1332523540,7680,7680,7680,7680,0
|
|
20230926,173000,1332523540,7680,7680,7680,7680,0
|
|
20230926,172900,1332523540,7680,7680,7680,7680,0
|
|
20230926,172800,1332523540,7680,7680,7680,7680,0
|
|
20230926,172700,1332523540,7680,7680,7680,7680,0
|
|
20230926,172600,1332523540,7680,7680,7680,7680,0
|
|
20230926,172500,1332523540,7680,7680,7680,7680,0
|
|
20230926,172400,1332523540,7680,7680,7680,7680,0
|
|
20230926,172300,1332523540,7680,7680,7680,7680,0
|
|
20230926,172200,1332523540,7680,7680,7680,7680,0
|
|
20230926,172100,1332523540,7680,7680,7680,7680,0
|
|
20230926,172000,1332523540,7680,7680,7680,7680,0
|
|
20230926,171900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,171800,1332523540,7680,7680,7680,7680,0
|
|
20230926,171700,1332523540,7680,7680,7680,7680,0
|
|
20230926,171600,1332523540,7680,7680,7680,7680,0
|
|
20230926,171500,1332523540,7680,7680,7680,7680,0
|
|
20230926,171400,1332523540,7680,7680,7680,7680,0
|
|
20230926,171300,1332523540,7680,7680,7680,7680,0
|
|
20230926,171200,1332523540,7680,7680,7680,7680,0
|
|
20230926,171100,1332523540,7680,7680,7680,7680,0
|
|
20230926,171000,1332523540,7680,7680,7680,7680,0
|
|
20230926,170900,1332523540,7680,7680,7680,7680,0
|
|
20230926,170800,1332523540,7680,7680,7680,7680,0
|
|
20230926,170700,1332523540,7680,7680,7680,7680,0
|
|
20230926,170600,1332523540,7680,7680,7680,7680,0
|
|
20230926,170500,1332523540,7680,7680,7680,7680,0
|
|
20230926,170400,1332523540,7680,7680,7680,7680,0
|
|
20230926,170300,1332523540,7680,7680,7680,7680,0
|
|
20230926,170200,1332523540,7680,7680,7680,7680,0
|
|
20230926,170100,1332523540,7680,7680,7680,7680,0
|
|
20230926,170000,1332523540,7680,7680,7680,7680,0
|
|
20230926,165900,1332523540,7680,7680,7680,7680,0
|
|
20230926,165800,1332523540,7680,7680,7680,7680,0
|
|
20230926,165700,1332523540,7680,7680,7680,7680,0
|
|
20230926,165600,1332523540,7680,7680,7680,7680,0
|
|
20230926,165500,1332523540,7680,7680,7680,7680,0
|
|
20230926,165400,1332523540,7680,7680,7680,7680,0
|
|
20230926,165300,1332523540,7680,7680,7680,7680,0
|
|
20230926,165200,1332523540,7680,7680,7680,7680,0
|
|
20230926,165100,1332523540,7680,7680,7680,7680,0
|
|
20230926,165000,1332523540,7680,7680,7680,7680,0
|
|
20230926,164900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,164800,1332523540,7680,7680,7680,7680,0
|
|
20230926,164700,1332523540,7680,7680,7680,7680,0
|
|
20230926,164600,1332523540,7680,7680,7680,7680,0
|
|
20230926,164500,1332523540,7680,7680,7680,7680,0
|
|
20230926,164400,1332523540,7680,7680,7680,7680,0
|
|
20230926,164300,1332523540,7680,7680,7680,7680,0
|
|
20230926,164200,1332523540,7680,7680,7680,7680,0
|
|
20230926,164100,1332523540,7680,7680,7680,7680,0
|
|
20230926,164000,1332523540,7680,7680,7680,7680,0
|
|
20230926,163900,1332523540,7680,7680,7680,7680,0
|
|
20230926,163800,1332523540,7680,7680,7680,7680,0
|
|
20230926,163700,1332523540,7680,7680,7680,7680,0
|
|
20230926,163600,1332523540,7680,7680,7680,7680,0
|
|
20230926,163500,1332523540,7680,7680,7680,7680,0
|
|
20230926,163400,1332523540,7680,7680,7680,7680,0
|
|
20230926,163300,1332523540,7680,7680,7680,7680,0
|
|
20230926,163200,1332523540,7680,7680,7680,7680,0
|
|
20230926,163100,1332523540,7680,7680,7680,7680,0
|
|
20230926,163000,1332523540,7680,7680,7680,7680,0
|
|
20230926,162900,1332523540,7680,7680,7680,7680,0
|
|
20230926,162800,1332523540,7680,7680,7680,7680,0
|
|
20230926,162700,1332523540,7680,7680,7680,7680,0
|
|
20230926,162600,1332523540,7680,7680,7680,7680,0
|
|
20230926,162500,1332523540,7680,7680,7680,7680,0
|
|
20230926,162400,1332523540,7680,7680,7680,7680,0
|
|
20230926,162300,1332523540,7680,7680,7680,7680,0
|
|
20230926,162200,1332523540,7680,7680,7680,7680,0
|
|
20230926,162100,1332523540,7680,7680,7680,7680,0
|
|
20230926,162000,1332523540,7680,7680,7680,7680,0
|
|
20230926,161900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,161800,1332523540,7680,7680,7680,7680,0
|
|
20230926,161700,1332523540,7680,7680,7680,7680,0
|
|
20230926,161600,1332523540,7680,7680,7680,7680,0
|
|
20230926,161500,1332523540,7680,7680,7680,7680,0
|
|
20230926,161400,1332523540,7680,7680,7680,7680,0
|
|
20230926,161300,1332523540,7680,7680,7680,7680,0
|
|
20230926,161200,1332523540,7680,7680,7680,7680,0
|
|
20230926,161100,1332523540,7680,7680,7680,7680,0
|
|
20230926,161000,1332523540,7680,7680,7680,7680,0
|
|
20230926,160900,1332523540,7680,7680,7680,7680,0
|
|
20230926,160800,1332523540,7680,7680,7680,7680,0
|
|
20230926,160700,1332523540,7680,7680,7680,7680,0
|
|
20230926,160600,1332523540,7680,7680,7680,7680,0
|
|
20230926,160500,1332523540,7680,7680,7680,7680,0
|
|
20230926,160400,1332523540,7680,7680,7680,7680,0
|
|
20230926,160300,1332523540,7680,7680,7680,7680,0
|
|
20230926,160200,1332523540,7680,7680,7680,7680,0
|
|
20230926,160100,1332523540,7680,7680,7680,7680,0
|
|
20230926,160000,1332523540,7680,7680,7680,7680,0
|
|
20230926,155900,1332523540,7680,7680,7680,7680,0
|
|
20230926,155800,1332523540,7680,7680,7680,7680,0
|
|
20230926,155700,1332523540,7680,7680,7680,7680,0
|
|
20230926,155600,1332523540,7680,7680,7680,7680,0
|
|
20230926,155500,1332523540,7680,7680,7680,7680,0
|
|
20230926,155400,1332523540,7680,7680,7680,7680,0
|
|
20230926,155300,1332523540,7680,7680,7680,7680,0
|
|
20230926,155200,1332523540,7680,7680,7680,7680,0
|
|
20230926,155100,1332523540,7680,7680,7680,7680,0
|
|
20230926,155000,1332523540,7680,7680,7680,7680,0
|
|
20230926,154900,1332523540,7680,7680,7680,7680,4323
|
|
20230926,154800,1332523540,7680,7680,7680,7680,0
|
|
20230926,154700,1332523540,7680,7680,7680,7680,0
|
|
20230926,154600,1332523540,7680,7680,7680,7680,0
|
|
20230926,154500,1332523540,7680,7680,7680,7680,0
|
|
20230926,154400,1332523540,7680,7680,7680,7680,0
|
|
20230926,154300,1332523540,7680,7680,7680,7680,0
|
|
20230926,154200,1332523540,7680,7680,7680,7680,0
|
|
20230926,154100,1332523540,7680,7680,7680,7680,0
|
|
20230926,154000,1332523540,7680,7680,7680,7680,0
|
|
20230926,153900,1332523540,7680,7680,7680,7680,0
|
|
20230926,153800,1332523540,7680,7680,7680,7680,0
|
|
20230926,153700,1332523540,7680,7680,7680,7680,0
|
|
20230926,153600,1332523540,7680,7680,7680,7680,0
|
|
20230926,153500,1332523540,7680,7680,7680,7680,0
|
|
20230926,153400,1332523540,7680,7680,7680,7680,0
|
|
20230926,153300,1332523540,7680,7680,7680,7680,0
|
|
20230926,153200,1332523540,7680,7680,7680,7680,0
|
|
20230926,153100,1332523540,7680,7680,7680,7680,0
|
|
20230926,153000,1332523540,7680,7680,7680,7680,4323
|
|
20230926,152900,1299322900,7720,7720,7720,7720,0
|
|
20230926,152800,1299322900,7720,7720,7720,7720,0
|
|
20230926,152700,1299322900,7720,7720,7720,7720,0
|
|
20230926,152600,1299322900,7720,7720,7720,7720,0
|
|
20230926,152500,1299322900,7720,7720,7720,7720,0
|
|
20230926,152400,1299322900,7720,7720,7720,7720,0
|
|
20230926,152300,1299322900,7720,7720,7720,7720,0
|
|
20230926,152200,1299322900,7720,7720,7720,7720,0
|
|
20230926,152100,1299322900,7720,7720,7720,7720,0
|
|
20230926,152000,1299322900,7720,7720,7720,7720,0
|
|
20230926,151900,1299322900,7720,7710,7720,7700,300
|
|
20230926,151800,1297011330,7710,7710,7710,7710,10
|
|
20230926,151700,1296934230,7700,7690,7700,7690,297
|
|
20230926,151600,1294649840,7690,7700,7700,7690,381
|
|
20230926,151500,1291718150,7690,7700,7700,7690,85
|
|
20230926,151400,1291064080,7700,7700,7700,7690,617
|
|
20230926,151300,1286318540,7690,7700,7700,7690,293
|
|
20230926,151200,1284063640,7700,7700,7700,7700,171
|
|
20230926,151100,1282746940,7710,7720,7720,7700,105
|
|
20230926,151000,1281938360,7700,7700,7700,7700,0
|
|
20230926,150900,1281938360,7700,7700,7700,7700,192
|
|
20230926,150800,1280459960,7700,7720,7720,7700,3
|
|
20230926,150700,1280436820,7720,7720,7720,7720,12
|
|
20230926,150600,1280344180,7720,7720,7720,7720,1
|
|
20230926,150500,1280336460,7720,7720,7720,7720,110
|
|
20230926,150400,1279487260,7720,7720,7720,7720,36
|
|
20230926,150300,1279209340,7720,7720,7720,7720,0
|
|
20230926,150200,1279209340,7720,7690,7720,7690,62
|
|
20230926,150100,1278732530,7690,7690,7690,7690,0
|
|
20230926,150000,1278732530,7690,7710,7710,7690,1000
|
|
20230926,145900,1271032420,7730,7730,7730,7730,0
|
|
20230926,145800,1271032420,7730,7730,7730,7730,50
|
|
20230926,145700,1270645920,7730,7730,7730,7730,82
|
|
20230926,145600,1270012060,7730,7730,7730,7730,103
|
|
20230926,145500,1269215870,7730,7710,7730,7710,434
|
|
20230926,145400,1265865140,7720,7710,7720,7710,101
|
|
20230926,145300,1265086420,7710,7710,7710,7710,1
|
|
20230926,145200,1265078710,7710,7720,7720,7710,33
|
|
20230926,145100,1264824150,7720,7710,7720,7710,444
|
|
20230926,145000,1261400900,7710,7710,7710,7690,3050
|
|
20230926,144900,1237923130,7700,7700,7700,7700,0
|
|
20230926,144800,1237923130,7700,7720,7720,7700,2070
|
|
20230926,144700,1221972560,7720,7720,7720,7720,115
|
|
20230926,144600,1221084760,7720,7710,7720,7710,214
|
|
20230926,144500,1219434680,7710,7720,7720,7710,152
|
|
20230926,144400,1218262580,7730,7730,7730,7730,22
|
|
20230926,144300,1218092520,7730,7730,7730,7730,6
|
|
20230926,144200,1218046140,7720,7720,7720,7720,521
|
|
20230926,144100,1214024020,7720,7720,7720,7720,200
|
|
20230926,144000,1212480020,7720,7720,7720,7720,20
|
|
20230926,143900,1212325620,7720,7720,7720,7720,431
|
|
20230926,143800,1208998300,7720,7720,7720,7720,306
|
|
20230926,143700,1206635980,7720,7720,7720,7720,387
|
|
20230926,143600,1203648340,7710,7710,7710,7710,0
|
|
20230926,143500,1203648340,7710,7710,7710,7710,66
|
|
20230926,143400,1203139480,7710,7710,7710,7710,24
|
|
20230926,143300,1202954440,7710,7700,7710,7700,874
|
|
20230926,143200,1196224630,7700,7700,7700,7700,100
|
|
20230926,143100,1195454630,7700,7700,7700,7700,101
|
|
20230926,143000,1194676930,7700,7700,7700,7700,0
|
|
20230926,142900,1194676930,7700,7700,7700,7700,61
|
|
20230926,142800,1194207230,7700,7710,7720,7700,256
|
|
20230926,142700,1192235090,7700,7710,7720,7700,682
|
|
20230926,142600,1186976920,7710,7710,7710,7710,3
|
|
20230926,142500,1186953790,7710,7710,7710,7710,1
|
|
20230926,142400,1186946080,7710,7710,7710,7710,60
|
|
20230926,142300,1186483480,7720,7710,7720,7710,8
|
|
20230926,142200,1186421790,7710,7710,7710,7710,3
|
|
20230926,142100,1186398660,7710,7710,7710,7710,51
|
|
20230926,142000,1186005450,7720,7720,7720,7720,1
|
|
20230926,141900,1185997730,7710,7720,7720,7710,50
|
|
20230926,141800,1185612190,7720,7720,7720,7720,4
|
|
20230926,141700,1185581310,7720,7720,7720,7720,53
|
|
20230926,141600,1185172150,7720,7720,7720,7720,1090
|
|
20230926,141500,1176757350,7710,7710,7710,7710,0
|
|
20230926,141400,1176757350,7710,7710,7710,7710,5
|
|
20230926,141300,1176718800,7710,7710,7710,7710,0
|
|
20230926,141200,1176718800,7710,7710,7710,7710,0
|
|
20230926,141100,1176718800,7710,7710,7710,7710,0
|
|
20230926,141000,1176718800,7710,7710,7710,7710,54
|
|
20230926,140900,1176302460,7710,7710,7720,7710,446
|
|
20230926,140800,1172863790,7710,7710,7710,7710,10
|
|
20230926,140700,1172786690,7710,7710,7710,7710,867
|
|
20230926,140600,1166102120,7710,7710,7710,7710,0
|
|
20230926,140500,1166102120,7710,7710,7710,7710,32
|
|
20230926,140400,1165855400,7710,7710,7710,7710,32
|
|
20230926,140300,1165608680,7710,7710,7710,7710,1
|
|
20230926,140200,1165600970,7700,7700,7700,7700,0
|
|
20230926,140100,1165600970,7700,7700,7700,7700,0
|
|
20230926,140000,1165600970,7700,7700,7700,7700,30
|
|
20230926,135900,1165369970,7700,7710,7710,7700,14
|
|
20230926,135800,1165262050,7710,7710,7710,7710,0
|
|
20230926,135700,1165262050,7710,7710,7710,7710,62
|
|
20230926,135600,1164784030,7710,7700,7710,7700,42
|
|
20230926,135500,1164460360,7700,7700,7700,7700,200
|
|
20230926,135400,1162920360,7700,7700,7700,7700,0
|
|
20230926,135300,1162920360,7700,7700,7700,7700,0
|
|
20230926,135200,1162920360,7700,7700,7700,7700,254
|
|
20230926,135100,1160964560,7710,7710,7710,7710,92
|
|
20230926,135000,1160255240,7700,7700,7700,7700,0
|
|
20230926,134900,1160255240,7700,7700,7700,7700,0
|
|
20230926,134800,1160255240,7700,7700,7700,7700,20
|
|
20230926,134700,1160101240,7710,7710,7710,7710,676
|
|
20230926,134600,1154889280,7700,7700,7700,7700,0
|
|
20230926,134500,1154889280,7700,7700,7700,7700,200
|
|
20230926,134400,1153349280,7700,7700,7700,7700,0
|
|
20230926,134300,1153349280,7700,7700,7700,7700,135
|
|
20230926,134200,1152309780,7710,7710,7710,7710,7
|
|
20230926,134100,1152255810,7700,7700,7700,7700,100
|
|
20230926,134000,1151485810,7700,7700,7700,7700,19
|
|
20230926,133900,1151339510,7700,7700,7700,7700,0
|
|
20230926,133800,1151339510,7700,7700,7700,7700,2
|
|
20230926,133700,1151324110,7700,7700,7700,7700,63
|
|
20230926,133600,1150839010,7700,7700,7700,7700,13
|
|
20230926,133500,1150738910,7700,7700,7700,7700,0
|
|
20230926,133400,1150738910,7700,7700,7700,7700,12
|
|
20230926,133300,1150646510,7690,7690,7690,7690,0
|
|
20230926,133200,1150646510,7690,7700,7700,7690,813
|
|
20230926,133100,1144393040,7700,7700,7700,7700,903
|
|
20230926,133000,1137439940,7700,7700,7700,7700,1668
|
|
20230926,132900,1124596340,7710,7700,7710,7700,223
|
|
20230926,132800,1122879140,7700,7710,7710,7700,253
|
|
20230926,132700,1120930790,7710,7710,7710,7710,54
|
|
20230926,132600,1120514450,7700,7700,7700,7700,0
|
|
20230926,132500,1120514450,7700,7700,7700,7700,3
|
|
20230926,132400,1120491350,7710,7710,7710,7710,3
|
|
20230926,132300,1120468220,7710,7710,7710,7710,81
|
|
20230926,132200,1119843710,7700,7700,7700,7700,70
|
|
20230926,132100,1119304710,7700,7700,7700,7700,3000
|
|
20230926,132000,1096204710,7690,7690,7690,7690,0
|
|
20230926,131900,1096204710,7690,7690,7690,7690,454
|
|
20230926,131800,1092713450,7700,7700,7700,7700,80
|
|
20230926,131700,1092097450,7710,7710,7710,7710,0
|
|
20230926,131600,1092097450,7710,7710,7710,7710,0
|
|
20230926,131500,1092097450,7710,7710,7710,7710,0
|
|
20230926,131400,1092097450,7710,7700,7710,7700,218
|
|
20230926,131300,1090417650,7690,7690,7690,7690,3
|
|
20230926,131200,1090394580,7690,7690,7690,7690,217
|
|
20230926,131100,1088725850,7700,7700,7700,7700,0
|
|
20230926,131000,1088725850,7700,7700,7700,7700,0
|
|
20230926,130900,1088725850,7700,7690,7700,7690,5
|
|
20230926,130800,1088687370,7690,7690,7690,7690,540
|
|
20230926,130700,1084534770,7700,7700,7700,7700,15
|
|
20230926,130600,1084419270,7690,7690,7690,7690,686
|
|
20230926,130500,1079143930,7690,7690,7690,7690,5
|
|
20230926,130400,1079105480,7700,7700,7700,7700,6
|
|
20230926,130300,1079059280,7700,7700,7700,7700,39
|
|
20230926,130200,1078758980,7700,7700,7700,7700,0
|
|
20230926,130100,1078758980,7700,7700,7700,7700,46
|
|
20230926,130000,1078404780,7700,7700,7700,7700,0
|
|
20230926,125900,1078404780,7700,7700,7700,7700,0
|
|
20230926,125800,1078404780,7700,7700,7700,7700,0
|
|
20230926,125700,1078404780,7700,7700,7710,7700,697
|
|
20230926,125600,1073037780,7700,7700,7700,7700,50
|
|
20230926,125500,1072652780,7710,7710,7710,7710,0
|
|
20230926,125400,1072652780,7710,7710,7710,7710,0
|
|
20230926,125300,1072652780,7710,7710,7710,7710,0
|
|
20230926,125200,1072652780,7710,7710,7710,7710,1
|
|
20230926,125100,1072645070,7710,7710,7710,7710,0
|
|
20230926,125000,1072645070,7710,7720,7720,7710,335
|
|
20230926,124900,1070061550,7720,7720,7720,7720,0
|
|
20230926,124800,1070061550,7720,7720,7720,7720,1
|
|
20230926,124700,1070053830,7720,7720,7720,7720,0
|
|
20230926,124600,1070053830,7720,7730,7730,7720,39
|
|
20230926,124500,1069752650,7730,7720,7730,7720,55
|
|
20230926,124400,1069328040,7710,7710,7710,7710,118
|
|
20230926,124300,1068418260,7700,7700,7700,7700,50
|
|
20230926,124200,1068033260,7710,7710,7710,7710,6
|
|
20230926,124100,1067987000,7710,7710,7710,7710,29
|
|
20230926,124000,1067763410,7700,7700,7700,7700,50
|
|
20230926,123900,1067378410,7700,7700,7700,7700,200
|
|
20230926,123800,1065838410,7710,7710,7710,7710,50
|
|
20230926,123700,1065452910,7710,7710,7710,7710,8
|
|
20230926,123600,1065391230,7700,7700,7700,7700,30
|
|
20230926,123500,1065160230,7700,7700,7700,7700,2
|
|
20230926,123400,1065144830,7700,7700,7700,7700,27
|
|
20230926,123300,1064936930,7710,7710,7710,7710,472
|
|
20230926,123200,1061297810,7710,7710,7710,7710,9
|
|
20230926,123100,1061228420,7710,7710,7710,7710,60
|
|
20230926,123000,1060765820,7710,7710,7710,7710,25
|
|
20230926,122900,1060573070,7700,7700,7700,7700,0
|
|
20230926,122800,1060573070,7700,7700,7700,7700,0
|
|
20230926,122700,1060573070,7700,7700,7700,7700,5
|
|
20230926,122600,1060534570,7710,7710,7710,7710,0
|
|
20230926,122500,1060534570,7710,7710,7710,7710,25
|
|
20230926,122400,1060341820,7700,7700,7700,7700,0
|
|
20230926,122300,1060341820,7700,7700,7700,7700,53
|
|
20230926,122200,1059933720,7700,7700,7700,7700,50
|
|
20230926,122100,1059548720,7700,7700,7700,7700,0
|
|
20230926,122000,1059548720,7700,7700,7700,7700,0
|
|
20230926,121900,1059548720,7700,7700,7700,7700,0
|
|
20230926,121800,1059548720,7700,7700,7700,7700,0
|
|
20230926,121700,1059548720,7700,7700,7700,7700,0
|
|
20230926,121600,1059548720,7700,7700,7700,7700,11
|
|
20230926,121500,1059464020,7690,7690,7690,7690,20
|
|
20230926,121400,1059310220,7700,7700,7700,7700,20
|
|
20230926,121300,1059156220,7700,7700,7700,7700,125
|
|
20230926,121200,1058193720,7690,7690,7690,7690,0
|
|
20230926,121100,1058193720,7690,7690,7690,7690,0
|
|
20230926,121000,1058193720,7690,7700,7700,7690,1100
|
|
20230926,120900,1049734460,7700,7700,7700,7700,122
|
|
20230926,120800,1048795060,7700,7700,7700,7700,0
|
|
20230926,120700,1048795060,7700,7710,7710,7700,13
|
|
20230926,120600,1048694950,7730,7730,7730,7730,1
|
|
20230926,120500,1048687220,7730,7730,7730,7730,0
|
|
20230926,120400,1048687220,7730,7730,7730,7730,0
|
|
20230926,120300,1048687220,7730,7730,7730,7730,2
|
|
20230926,120200,1048671760,7730,7730,7730,7730,1
|
|
20230926,120100,1048664030,7700,7720,7720,7700,520
|
|
20230926,120000,1044652710,7740,7740,7740,7740,0
|
|
20230926,115900,1044652710,7740,7740,7740,7740,692
|
|
20230926,115800,1039296630,7700,7690,7700,7690,2412
|
|
20230926,115700,1020738160,7680,7680,7680,7680,423
|
|
20230926,115600,1017489520,7670,7670,7670,7670,0
|
|
20230926,115500,1017489520,7670,7670,7670,7670,50
|
|
20230926,115400,1017106020,7670,7690,7690,7670,150
|
|
20230926,115300,1015954420,7680,7670,7680,7670,553
|
|
20230926,115200,1011707610,7670,7670,7670,7670,1
|
|
20230926,115100,1011699940,7660,7670,7670,7660,1001
|
|
20230926,115000,1004032200,7670,7670,7670,7670,129
|
|
20230926,114900,1003042770,7670,7680,7680,7670,671
|
|
20230926,114800,997895820,7690,7690,7690,7690,635
|
|
20230926,114700,993012670,7680,7680,7680,7680,1
|
|
20230926,114600,993004990,7670,7670,7670,7670,0
|
|
20230926,114500,993004990,7670,7670,7670,7670,0
|
|
20230926,114400,993004990,7670,7670,7670,7670,0
|
|
20230926,114300,993004990,7670,7670,7670,7670,194
|
|
20230926,114200,991517010,7670,7680,7690,7660,1999
|
|
20230926,114100,976199960,7700,7680,7700,7680,51
|
|
20230926,114000,975808260,7660,7660,7660,7660,1585
|
|
20230926,113900,963667160,7660,7670,7670,7660,1220
|
|
20230926,113800,954321890,7670,7670,7670,7670,138
|
|
20230926,113700,953263430,7670,7680,7680,7670,225
|
|
20230926,113600,951536590,7680,7680,7680,7680,10
|
|
20230926,113500,951459790,7680,7680,7680,7660,930
|
|
20230926,113400,944322630,7680,7690,7690,7680,701
|
|
20230926,113300,938938940,7690,7690,7690,7690,419
|
|
20230926,113200,935716830,7710,7710,7710,7700,2062
|
|
20230926,113100,919820460,7720,7750,7750,7710,312
|
|
20230926,113000,917412940,7720,7720,7720,7720,0
|
|
20230926,112900,917412940,7720,7710,7720,7710,731
|
|
20230926,112800,911770610,7710,7700,7710,7690,137
|
|
20230926,112700,910715330,7690,7690,7690,7690,0
|
|
20230926,112600,910715330,7690,7690,7690,7690,0
|
|
20230926,112500,910715330,7690,7690,7690,7690,10
|
|
20230926,112400,910638430,7690,7700,7700,7690,340
|
|
20230926,112300,908022440,7710,7710,7710,7710,6
|
|
20230926,112200,907976180,7720,7720,7720,7710,158
|
|
20230926,112100,906756440,7720,7720,7720,7720,2
|
|
20230926,112000,906741000,7700,7700,7700,7700,2
|
|
20230926,111900,906725600,7720,7720,7720,7720,1
|
|
20230926,111800,906717880,7700,7700,7700,7700,48
|
|
20230926,111700,906348280,7700,7700,7700,7700,0
|
|
20230926,111600,906348280,7700,7710,7710,7700,81
|
|
20230926,111500,905724050,7690,7710,7710,7690,1486
|
|
20230926,111400,894282720,7710,7710,7710,7710,10
|
|
20230926,111300,894205620,7700,7710,7710,7700,500
|
|
20230926,111200,890352380,7720,7730,7730,7720,884
|
|
20230926,111100,883526850,7730,7720,7730,7720,106
|
|
20230926,111000,882708520,7720,7720,7720,7720,22
|
|
20230926,110900,882538680,7730,7740,7740,7730,159
|
|
20230926,110800,881308890,7750,7750,7750,7750,0
|
|
20230926,110700,881308890,7750,7750,7750,7750,30
|
|
20230926,110600,881076390,7750,7750,7750,7750,150
|
|
20230926,110500,879913890,7750,7750,7750,7750,100
|
|
20230926,110400,879138890,7750,7750,7750,7750,2
|
|
20230926,110300,879123390,7750,7750,7750,7720,1113
|
|
20230926,110200,870517550,7760,7740,7760,7740,1114
|
|
20230926,110100,861883130,7730,7750,7750,7720,2690
|
|
20230926,110000,841104870,7750,7750,7750,7750,2
|
|
20230926,105900,841089370,7740,7740,7740,7740,0
|
|
20230926,105800,841089370,7740,7740,7740,7740,10
|
|
20230926,105700,841011970,7740,7740,7740,7740,68
|
|
20230926,105600,840485650,7740,7740,7740,7740,11
|
|
20230926,105500,840400510,7740,7740,7740,7740,130
|
|
20230926,105400,839394310,7760,7710,7760,7710,2626
|
|
20230926,105300,819105760,7700,7700,7700,7700,0
|
|
20230926,105200,819105760,7700,7700,7700,7700,153
|
|
20230926,105100,817927660,7680,7680,7680,7680,0
|
|
20230926,105000,817927660,7680,7690,7690,7680,863
|
|
20230926,104900,811297400,7680,7680,7680,7680,1
|
|
20230926,104800,811289720,7680,7690,7690,7680,196
|
|
20230926,104700,809784040,7690,7690,7690,7690,3
|
|
20230926,104600,809760970,7700,7700,7700,7700,100
|
|
20230926,104500,808990970,7700,7700,7700,7700,1
|
|
20230926,104400,808983270,7700,7700,7700,7680,1555
|
|
20230926,104300,797021870,7690,7700,7700,7690,56
|
|
20230926,104200,796590690,7690,7700,7700,7690,1155
|
|
20230926,104100,787700910,7700,7700,7710,7700,779
|
|
20230926,104000,781702590,7700,7710,7710,7700,290
|
|
20230926,103900,779468490,7710,7720,7720,7710,26
|
|
20230926,103800,779268000,7710,7710,7710,7710,191
|
|
20230926,103700,777795390,7710,7710,7710,7700,134
|
|
20230926,103600,776762580,7710,7700,7710,7700,219
|
|
20230926,103500,775076190,7710,7710,7710,7710,43
|
|
20230926,103400,774744660,7710,7710,7710,7710,56
|
|
20230926,103300,774312900,7710,7710,7710,7710,0
|
|
20230926,103200,774312900,7710,7690,7710,7690,74
|
|
20230926,103100,773742770,7700,7700,7700,7690,201
|
|
20230926,103000,772195730,7700,7700,7710,7700,341
|
|
20230926,102900,769569970,7690,7690,7690,7690,0
|
|
20230926,102800,769569970,7690,7690,7690,7690,98
|
|
20230926,102700,768816350,7690,7690,7690,7690,100
|
|
20230926,102600,768047350,7680,7680,7680,7680,65
|
|
20230926,102500,767548150,7680,7680,7700,7680,232
|
|
20230926,102400,765765740,7670,7670,7670,7670,11
|
|
20230926,102300,765681370,7670,7680,7680,7670,70
|
|
20230926,102200,765144270,7670,7670,7670,7670,1
|
|
20230926,102100,765136600,7670,7670,7670,7670,30
|
|
20230926,102000,764906500,7670,7650,7670,7650,282
|
|
20230926,101900,762747560,7650,7650,7650,7650,23
|
|
20230926,101800,762571610,7650,7650,7650,7650,14
|
|
20230926,101700,762464510,7650,7660,7660,7650,801
|
|
20230926,101600,756335910,7660,7670,7670,7660,865
|
|
20230926,101500,749704360,7670,7670,7670,7670,12
|
|
20230926,101400,749612320,7660,7660,7660,7660,20
|
|
20230926,101300,749459120,7660,7660,7660,7660,730
|
|
20230926,101200,743867320,7660,7660,7660,7660,76
|
|
20230926,101100,743285160,7660,7670,7670,7660,238
|
|
20230926,101000,741461700,7670,7670,7670,7670,4
|
|
20230926,100900,741431020,7670,7670,7670,7670,9
|
|
20230926,100800,741361990,7660,7670,7670,7660,216
|
|
20230926,100700,739705770,7670,7670,7670,7670,0
|
|
20230926,100600,739705770,7670,7670,7670,7670,49
|
|
20230926,100500,739329940,7670,7670,7670,7670,30
|
|
20230926,100400,739099840,7670,7680,7680,7670,106
|
|
20230926,100300,738285820,7680,7670,7680,7670,156
|
|
20230926,100200,737089290,7670,7670,7670,7670,22
|
|
20230926,100100,736920550,7670,7650,7670,7650,605
|
|
20230926,100000,732280520,7650,7660,7660,7650,267
|
|
20230926,095900,730237300,7650,7650,7650,7650,349
|
|
20230926,095800,727567450,7650,7670,7670,7650,222
|
|
20230926,095700,725869130,7650,7650,7650,7650,105
|
|
20230926,095600,725065880,7650,7660,7670,7650,221
|
|
20230926,095500,723373620,7670,7650,7670,7650,844
|
|
20230926,095400,716915280,7630,7650,7650,7630,312
|
|
20230926,095300,714534680,7650,7630,7650,7630,1544
|
|
20230926,095200,702743190,7630,7630,7630,7630,2485
|
|
20230926,095100,683782640,7640,7630,7640,7630,631
|
|
20230926,095000,678967810,7630,7630,7640,7630,380
|
|
20230926,094900,676068110,7640,7650,7650,7640,668
|
|
20230926,094800,670962020,7660,7650,7660,7650,96
|
|
20230926,094700,670226820,7650,7650,7650,7650,262
|
|
20230926,094600,668222520,7640,7640,7640,7640,707
|
|
20230926,094500,662821040,7650,7650,7650,7640,839
|
|
20230926,094400,656408850,7650,7660,7660,7650,1212
|
|
20230926,094300,647135930,7660,7660,7660,7660,407
|
|
20230926,094200,644018310,7660,7660,7660,7650,190
|
|
20230926,094100,642563530,7650,7660,7660,7650,1399
|
|
20230926,094000,631853220,7660,7670,7670,7660,238
|
|
20230926,093900,630029360,7670,7670,7670,7670,80
|
|
20230926,093800,629415760,7670,7700,7700,7670,373
|
|
20230926,093700,626554740,7680,7680,7680,7680,0
|
|
20230926,093600,626554740,7680,7700,7700,7680,9
|
|
20230926,093500,626485600,7700,7690,7700,7680,274
|
|
20230926,093400,624378540,7700,7670,7700,7670,1721
|
|
20230926,093300,611151250,7690,7710,7710,7670,4620
|
|
20230926,093200,575680760,7700,7700,7700,7700,234
|
|
20230926,093100,573878960,7680,7690,7700,7680,357
|
|
20230926,093000,571136180,7680,7690,7690,7680,589
|
|
20230926,092900,566607460,7690,7690,7690,7690,293
|
|
20230926,092800,564354290,7690,7700,7700,7690,2203
|
|
20230926,092700,547409410,7700,7690,7700,7690,122
|
|
20230926,092600,546470210,7690,7690,7690,7690,1004
|
|
20230926,092500,538749450,7690,7690,7690,7690,210
|
|
20230926,092400,537134550,7690,7690,7710,7690,720
|
|
20230926,092300,531587350,7700,7710,7710,7700,565
|
|
20230926,092200,527235850,7700,7700,7700,7700,205
|
|
20230926,092100,525657350,7700,7710,7710,7700,816
|
|
20230926,092000,519374090,7700,7700,7710,7700,390
|
|
20230926,091900,516370390,7700,7710,7710,7700,809
|
|
20230926,091800,510139490,7710,7710,7710,7710,740
|
|
20230926,091700,504434090,7720,7720,7720,7710,126
|
|
20230926,091600,503461380,7720,7710,7720,7700,1747
|
|
20230926,091500,489998430,7710,7730,7730,7710,1014
|
|
20230926,091400,482170350,7730,7710,7730,7700,1575
|
|
20230926,091300,470027830,7700,7710,7720,7700,2480
|
|
20230926,091200,450903700,7710,7720,7730,7710,1764
|
|
20230926,091100,437290660,7750,7750,7750,7720,1800
|
|
20230926,091000,423350570,7750,7750,7750,7720,933
|
|
20230926,090900,416140860,7750,7760,7760,7740,124
|
|
20230926,090800,415179870,7750,7730,7750,7730,2961
|
|
20230926,090700,392245760,7750,7740,7750,7730,2467
|
|
20230926,090600,373166770,7740,7730,7750,7730,588
|
|
20230926,090500,368617760,7740,7730,7770,7730,420
|
|
20230926,090400,365368360,7730,7750,7770,7720,1466
|
|
20230926,090300,354028580,7740,7780,7790,7740,2126
|
|
20230926,090200,337533980,7790,7730,7790,7720,4267
|
|
20230926,090100,304446080,7740,7730,7770,7700,5155
|
|
20230926,090000,264599570,7730,7620,7820,7620,34605
|