604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,190000,4143475660,7980,7980,7980,7980,0
|
|
20230824,185900,4143475660,7980,7980,7980,7980,0
|
|
20230824,185800,4143475660,7980,7980,7980,7980,0
|
|
20230824,185700,4143475660,7980,7980,7980,7980,0
|
|
20230824,185600,4143475660,7980,7980,7980,7980,0
|
|
20230824,185500,4143475660,7980,7980,7980,7980,0
|
|
20230824,185400,4143475660,7980,7980,7980,7980,0
|
|
20230824,185300,4143475660,7980,7980,7980,7980,0
|
|
20230824,185200,4143475660,7980,7980,7980,7980,0
|
|
20230824,185100,4143475660,7980,7980,7980,7980,0
|
|
20230824,185000,4143475660,7980,7980,7980,7980,0
|
|
20230824,184900,4143475660,7980,7980,7980,7980,0
|
|
20230824,184800,4143475660,7980,7980,7980,7980,0
|
|
20230824,184700,4143475660,7980,7980,7980,7980,0
|
|
20230824,184600,4143475660,7980,7980,7980,7980,0
|
|
20230824,184500,4143475660,7980,7980,7980,7980,0
|
|
20230824,184400,4143475660,7980,7980,7980,7980,0
|
|
20230824,184300,4143475660,7980,7980,7980,7980,0
|
|
20230824,184200,4143475660,7980,7980,7980,7980,0
|
|
20230824,184100,4143475660,7980,7980,7980,7980,0
|
|
20230824,184000,4143475660,7980,7980,7980,7980,0
|
|
20230824,183900,4143475660,7980,7980,7980,7980,0
|
|
20230824,183800,4143475660,7980,7980,7980,7980,0
|
|
20230824,183700,4143475660,7980,7980,7980,7980,0
|
|
20230824,183600,4143475660,7980,7980,7980,7980,0
|
|
20230824,183500,4143475660,7980,7980,7980,7980,0
|
|
20230824,183400,4143475660,7980,7980,7980,7980,0
|
|
20230824,183300,4143475660,7980,7980,7980,7980,0
|
|
20230824,183200,4143475660,7980,7980,7980,7980,0
|
|
20230824,183100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,183000,4143475660,7980,7980,7980,7980,0
|
|
20230824,182900,4143475660,7980,7980,7980,7980,0
|
|
20230824,182800,4143475660,7980,7980,7980,7980,0
|
|
20230824,182700,4143475660,7980,7980,7980,7980,0
|
|
20230824,182600,4143475660,7980,7980,7980,7980,0
|
|
20230824,182500,4143475660,7980,7980,7980,7980,0
|
|
20230824,182400,4143475660,7980,7980,7980,7980,0
|
|
20230824,182300,4143475660,7980,7980,7980,7980,0
|
|
20230824,182200,4143475660,7980,7980,7980,7980,0
|
|
20230824,182100,4143475660,7980,7980,7980,7980,0
|
|
20230824,182000,4143475660,7980,7980,7980,7980,0
|
|
20230824,181900,4143475660,7980,7980,7980,7980,0
|
|
20230824,181800,4143475660,7980,7980,7980,7980,0
|
|
20230824,181700,4143475660,7980,7980,7980,7980,0
|
|
20230824,181600,4143475660,7980,7980,7980,7980,0
|
|
20230824,181500,4143475660,7980,7980,7980,7980,0
|
|
20230824,181400,4143475660,7980,7980,7980,7980,0
|
|
20230824,181300,4143475660,7980,7980,7980,7980,0
|
|
20230824,181200,4143475660,7980,7980,7980,7980,0
|
|
20230824,181100,4143475660,7980,7980,7980,7980,0
|
|
20230824,181000,4143475660,7980,7980,7980,7980,0
|
|
20230824,180900,4143475660,7980,7980,7980,7980,0
|
|
20230824,180800,4143475660,7980,7980,7980,7980,0
|
|
20230824,180700,4143475660,7980,7980,7980,7980,0
|
|
20230824,180600,4143475660,7980,7980,7980,7980,0
|
|
20230824,180500,4143475660,7980,7980,7980,7980,0
|
|
20230824,180400,4143475660,7980,7980,7980,7980,0
|
|
20230824,180300,4143475660,7980,7980,7980,7980,0
|
|
20230824,180200,4143475660,7980,7980,7980,7980,0
|
|
20230824,180100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,180000,4143475660,7980,7980,7980,7980,0
|
|
20230824,175900,4143475660,7980,7980,7980,7980,0
|
|
20230824,175800,4143475660,7980,7980,7980,7980,0
|
|
20230824,175700,4143475660,7980,7980,7980,7980,0
|
|
20230824,175600,4143475660,7980,7980,7980,7980,0
|
|
20230824,175500,4143475660,7980,7980,7980,7980,0
|
|
20230824,175400,4143475660,7980,7980,7980,7980,0
|
|
20230824,175300,4143475660,7980,7980,7980,7980,0
|
|
20230824,175200,4143475660,7980,7980,7980,7980,0
|
|
20230824,175100,4143475660,7980,7980,7980,7980,0
|
|
20230824,175000,4143475660,7980,7980,7980,7980,0
|
|
20230824,174900,4143475660,7980,7980,7980,7980,0
|
|
20230824,174800,4143475660,7980,7980,7980,7980,0
|
|
20230824,174700,4143475660,7980,7980,7980,7980,0
|
|
20230824,174600,4143475660,7980,7980,7980,7980,0
|
|
20230824,174500,4143475660,7980,7980,7980,7980,0
|
|
20230824,174400,4143475660,7980,7980,7980,7980,0
|
|
20230824,174300,4143475660,7980,7980,7980,7980,0
|
|
20230824,174200,4143475660,7980,7980,7980,7980,0
|
|
20230824,174100,4143475660,7980,7980,7980,7980,0
|
|
20230824,174000,4143475660,7980,7980,7980,7980,0
|
|
20230824,173900,4143475660,7980,7980,7980,7980,0
|
|
20230824,173800,4143475660,7980,7980,7980,7980,0
|
|
20230824,173700,4143475660,7980,7980,7980,7980,0
|
|
20230824,173600,4143475660,7980,7980,7980,7980,0
|
|
20230824,173500,4143475660,7980,7980,7980,7980,0
|
|
20230824,173400,4143475660,7980,7980,7980,7980,0
|
|
20230824,173300,4143475660,7980,7980,7980,7980,0
|
|
20230824,173200,4143475660,7980,7980,7980,7980,0
|
|
20230824,173100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,173000,4143475660,7980,7980,7980,7980,0
|
|
20230824,172900,4143475660,7980,7980,7980,7980,0
|
|
20230824,172800,4143475660,7980,7980,7980,7980,0
|
|
20230824,172700,4143475660,7980,7980,7980,7980,0
|
|
20230824,172600,4143475660,7980,7980,7980,7980,0
|
|
20230824,172500,4143475660,7980,7980,7980,7980,0
|
|
20230824,172400,4143475660,7980,7980,7980,7980,0
|
|
20230824,172300,4143475660,7980,7980,7980,7980,0
|
|
20230824,172200,4143475660,7980,7980,7980,7980,0
|
|
20230824,172100,4143475660,7980,7980,7980,7980,0
|
|
20230824,172000,4143475660,7980,7980,7980,7980,0
|
|
20230824,171900,4143475660,7980,7980,7980,7980,0
|
|
20230824,171800,4143475660,7980,7980,7980,7980,0
|
|
20230824,171700,4143475660,7980,7980,7980,7980,0
|
|
20230824,171600,4143475660,7980,7980,7980,7980,0
|
|
20230824,171500,4143475660,7980,7980,7980,7980,0
|
|
20230824,171400,4143475660,7980,7980,7980,7980,0
|
|
20230824,171300,4143475660,7980,7980,7980,7980,0
|
|
20230824,171200,4143475660,7980,7980,7980,7980,0
|
|
20230824,171100,4143475660,7980,7980,7980,7980,0
|
|
20230824,171000,4143475660,7980,7980,7980,7980,0
|
|
20230824,170900,4143475660,7980,7980,7980,7980,0
|
|
20230824,170800,4143475660,7980,7980,7980,7980,0
|
|
20230824,170700,4143475660,7980,7980,7980,7980,0
|
|
20230824,170600,4143475660,7980,7980,7980,7980,0
|
|
20230824,170500,4143475660,7980,7980,7980,7980,0
|
|
20230824,170400,4143475660,7980,7980,7980,7980,0
|
|
20230824,170300,4143475660,7980,7980,7980,7980,0
|
|
20230824,170200,4143475660,7980,7980,7980,7980,0
|
|
20230824,170100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,170000,4143475660,7980,7980,7980,7980,0
|
|
20230824,165900,4143475660,7980,7980,7980,7980,0
|
|
20230824,165800,4143475660,7980,7980,7980,7980,0
|
|
20230824,165700,4143475660,7980,7980,7980,7980,0
|
|
20230824,165600,4143475660,7980,7980,7980,7980,0
|
|
20230824,165500,4143475660,7980,7980,7980,7980,0
|
|
20230824,165400,4143475660,7980,7980,7980,7980,0
|
|
20230824,165300,4143475660,7980,7980,7980,7980,0
|
|
20230824,165200,4143475660,7980,7980,7980,7980,0
|
|
20230824,165100,4143475660,7980,7980,7980,7980,0
|
|
20230824,165000,4143475660,7980,7980,7980,7980,0
|
|
20230824,164900,4143475660,7980,7980,7980,7980,0
|
|
20230824,164800,4143475660,7980,7980,7980,7980,0
|
|
20230824,164700,4143475660,7980,7980,7980,7980,0
|
|
20230824,164600,4143475660,7980,7980,7980,7980,0
|
|
20230824,164500,4143475660,7980,7980,7980,7980,0
|
|
20230824,164400,4143475660,7980,7980,7980,7980,0
|
|
20230824,164300,4143475660,7980,7980,7980,7980,0
|
|
20230824,164200,4143475660,7980,7980,7980,7980,0
|
|
20230824,164100,4143475660,7980,7980,7980,7980,0
|
|
20230824,164000,4143475660,7980,7980,7980,7980,0
|
|
20230824,163900,4143475660,7980,7980,7980,7980,0
|
|
20230824,163800,4143475660,7980,7980,7980,7980,0
|
|
20230824,163700,4143475660,7980,7980,7980,7980,0
|
|
20230824,163600,4143475660,7980,7980,7980,7980,0
|
|
20230824,163500,4143475660,7980,7980,7980,7980,0
|
|
20230824,163400,4143475660,7980,7980,7980,7980,0
|
|
20230824,163300,4143475660,7980,7980,7980,7980,0
|
|
20230824,163200,4143475660,7980,7980,7980,7980,0
|
|
20230824,163100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,163000,4143475660,7980,7980,7980,7980,0
|
|
20230824,162900,4143475660,7980,7980,7980,7980,0
|
|
20230824,162800,4143475660,7980,7980,7980,7980,0
|
|
20230824,162700,4143475660,7980,7980,7980,7980,0
|
|
20230824,162600,4143475660,7980,7980,7980,7980,0
|
|
20230824,162500,4143475660,7980,7980,7980,7980,0
|
|
20230824,162400,4143475660,7980,7980,7980,7980,0
|
|
20230824,162300,4143475660,7980,7980,7980,7980,0
|
|
20230824,162200,4143475660,7980,7980,7980,7980,0
|
|
20230824,162100,4143475660,7980,7980,7980,7980,0
|
|
20230824,162000,4143475660,7980,7980,7980,7980,0
|
|
20230824,161900,4143475660,7980,7980,7980,7980,0
|
|
20230824,161800,4143475660,7980,7980,7980,7980,0
|
|
20230824,161700,4143475660,7980,7980,7980,7980,0
|
|
20230824,161600,4143475660,7980,7980,7980,7980,0
|
|
20230824,161500,4143475660,7980,7980,7980,7980,0
|
|
20230824,161400,4143475660,7980,7980,7980,7980,0
|
|
20230824,161300,4143475660,7980,7980,7980,7980,0
|
|
20230824,161200,4143475660,7980,7980,7980,7980,0
|
|
20230824,161100,4143475660,7980,7980,7980,7980,0
|
|
20230824,161000,4143475660,7980,7980,7980,7980,0
|
|
20230824,160900,4143475660,7980,7980,7980,7980,0
|
|
20230824,160800,4143475660,7980,7980,7980,7980,0
|
|
20230824,160700,4143475660,7980,7980,7980,7980,0
|
|
20230824,160600,4143475660,7980,7980,7980,7980,0
|
|
20230824,160500,4143475660,7980,7980,7980,7980,0
|
|
20230824,160400,4143475660,7980,7980,7980,7980,0
|
|
20230824,160300,4143475660,7980,7980,7980,7980,0
|
|
20230824,160200,4143475660,7980,7980,7980,7980,0
|
|
20230824,160100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,160000,4143475660,7980,7980,7980,7980,0
|
|
20230824,155900,4143475660,7980,7980,7980,7980,0
|
|
20230824,155800,4143475660,7980,7980,7980,7980,0
|
|
20230824,155700,4143475660,7980,7980,7980,7980,0
|
|
20230824,155600,4143475660,7980,7980,7980,7980,0
|
|
20230824,155500,4143475660,7980,7980,7980,7980,0
|
|
20230824,155400,4143475660,7980,7980,7980,7980,0
|
|
20230824,155300,4143475660,7980,7980,7980,7980,0
|
|
20230824,155200,4143475660,7980,7980,7980,7980,0
|
|
20230824,155100,4143475660,7980,7980,7980,7980,0
|
|
20230824,155000,4143475660,7980,7980,7980,7980,0
|
|
20230824,154900,4143475660,7980,7980,7980,7980,0
|
|
20230824,154800,4143475660,7980,7980,7980,7980,0
|
|
20230824,154700,4143475660,7980,7980,7980,7980,0
|
|
20230824,154600,4143475660,7980,7980,7980,7980,0
|
|
20230824,154500,4143475660,7980,7980,7980,7980,0
|
|
20230824,154400,4143475660,7980,7980,7980,7980,0
|
|
20230824,154300,4143475660,7980,7980,7980,7980,0
|
|
20230824,154200,4143475660,7980,7980,7980,7980,0
|
|
20230824,154100,4143475660,7980,7980,7980,7980,0
|
|
20230824,154000,4143475660,7980,7980,7980,7980,0
|
|
20230824,153900,4143475660,7980,7980,7980,7980,0
|
|
20230824,153800,4143475660,7980,7980,7980,7980,0
|
|
20230824,153700,4143475660,7980,7980,7980,7980,0
|
|
20230824,153600,4143475660,7980,7980,7980,7980,0
|
|
20230824,153500,4143475660,7980,7980,7980,7980,0
|
|
20230824,153400,4143475660,7980,7980,7980,7980,0
|
|
20230824,153300,4143475660,7980,7980,7980,7980,0
|
|
20230824,153200,4143475660,7980,7980,7980,7980,0
|
|
20230824,153100,4143475660,7980,7980,7980,7980,13188
|
|
20230824,153000,4143475660,7980,7980,7980,7980,13188
|
|
20230824,152900,4038235420,7970,7970,7970,7970,0
|
|
20230824,152800,4038235420,7970,7970,7970,7970,0
|
|
20230824,152700,4038235420,7970,7970,7970,7970,0
|
|
20230824,152600,4038235420,7970,7970,7970,7970,0
|
|
20230824,152500,4038235420,7970,7970,7970,7970,0
|
|
20230824,152400,4038235420,7970,7970,7970,7970,0
|
|
20230824,152300,4038235420,7970,7970,7970,7970,0
|
|
20230824,152200,4038235420,7970,7970,7970,7970,0
|
|
20230824,152100,4038235420,7970,7970,7970,7970,0
|
|
20230824,152000,4038235420,7970,7970,7970,7970,0
|
|
20230824,151900,4038235420,7970,7980,7990,7960,6698
|
|
20230824,151800,3984828580,7980,7930,7990,7790,8547
|
|
20230824,151700,3917071820,7940,7850,7940,7850,6125
|
|
20230824,151600,3868620320,7850,7810,7860,7800,4668
|
|
20230824,151500,3832132710,7810,7860,7860,7790,2668
|
|
20230824,151400,3811282840,7860,7890,7910,7790,9489
|
|
20230824,151300,3736379060,7890,7880,7900,7870,4971
|
|
20230824,151200,3697187150,7880,7790,7900,7790,13870
|
|
20230824,151100,3588262520,7800,7810,7810,7800,1025
|
|
20230824,151000,3580267510,7800,7800,7810,7800,1370
|
|
20230824,150900,3569576510,7800,7780,7800,7780,3907
|
|
20230824,150800,3539141730,7780,7740,7790,7740,2179
|
|
20230824,150700,3522229620,7740,7700,7750,7700,3090
|
|
20230824,150600,3498367040,7700,7700,7700,7700,1278
|
|
20230824,150500,3488526440,7700,7700,7700,7690,1543
|
|
20230824,150400,3476645920,7700,7690,7700,7680,2623
|
|
20230824,150300,3456479600,7690,7700,7700,7690,184
|
|
20230824,150200,3455063390,7700,7700,7700,7690,1678
|
|
20230824,150100,3442154400,7700,7700,7700,7690,367
|
|
20230824,150000,3439330410,7690,7680,7690,7680,1652
|
|
20230824,145900,3426632110,7680,7680,7680,7680,261
|
|
20230824,145800,3424627630,7680,7680,7690,7660,824
|
|
20230824,145700,3418300610,7660,7680,7680,7660,1164
|
|
20230824,145600,3409376970,7670,7680,7680,7670,409
|
|
20230824,145500,3406238950,7680,7680,7680,7650,467
|
|
20230824,145400,3402655060,7680,7650,7700,7650,2992
|
|
20230824,145300,3379693690,7640,7620,7640,7610,1840
|
|
20230824,145200,3365650220,7640,7650,7650,7640,1326
|
|
20230824,145100,3355509030,7650,7640,7650,7640,2968
|
|
20230824,145000,3332816010,7640,7610,7640,7600,2640
|
|
20230824,144900,3312687150,7600,7610,7610,7600,345
|
|
20230824,144800,3310061720,7610,7610,7610,7610,607
|
|
20230824,144700,3305442450,7610,7610,7610,7600,712
|
|
20230824,144600,3300028480,7600,7610,7610,7600,41
|
|
20230824,144500,3299716590,7610,7600,7610,7600,327
|
|
20230824,144400,3297228230,7600,7600,7620,7600,2991
|
|
20230824,144300,3274446680,7610,7580,7610,7580,470
|
|
20230824,144200,3270874190,7580,7600,7600,7570,1133
|
|
20230824,144100,3262266180,7600,7600,7600,7600,51
|
|
20230824,144000,3261878580,7600,7600,7600,7590,492
|
|
20230824,143900,3258139780,7600,7600,7600,7600,418
|
|
20230824,143800,3254962980,7570,7570,7570,7570,30
|
|
20230824,143700,3254735880,7560,7600,7600,7560,11
|
|
20230824,143600,3254652680,7560,7560,7570,7560,288
|
|
20230824,143500,3252475380,7560,7570,7620,7560,1078
|
|
20230824,143400,3244277660,7570,7620,7620,7570,216
|
|
20230824,143300,3242641590,7620,7560,7620,7560,77
|
|
20230824,143200,3242056310,7560,7580,7580,7560,1009
|
|
20230824,143100,3234424310,7580,7580,7580,7580,5
|
|
20230824,143000,3234386410,7620,7610,7620,7610,185
|
|
20230824,142900,3232977670,7610,7600,7610,7570,1182
|
|
20230824,142800,3224010460,7610,7590,7610,7590,281
|
|
20230824,142700,3221876290,7580,7600,7600,7580,235
|
|
20230824,142600,3220093320,7600,7590,7600,7590,331
|
|
20230824,142500,3217579680,7590,7590,7590,7590,1893
|
|
20230824,142400,3203211810,7590,7590,7600,7590,352
|
|
20230824,142300,3200540090,7590,7600,7600,7590,25
|
|
20230824,142200,3200350270,7590,7600,7600,7590,288
|
|
20230824,142100,3198162270,7600,7600,7600,7600,1128
|
|
20230824,142000,3189589470,7590,7590,7590,7590,1645
|
|
20230824,141900,3177103920,7590,7620,7620,7590,1760
|
|
20230824,141800,3163703600,7620,7610,7620,7610,186
|
|
20230824,141700,3162286610,7620,7610,7620,7590,1826
|
|
20230824,141600,3148381050,7620,7620,7620,7620,3
|
|
20230824,141500,3148358190,7610,7610,7610,7600,60
|
|
20230824,141400,3147901650,7610,7590,7610,7590,103
|
|
20230824,141300,3147117880,7590,7590,7590,7590,503
|
|
20230824,141200,3143300110,7590,7600,7610,7590,1522
|
|
20230824,141100,3131728510,7610,7620,7620,7590,699
|
|
20230824,141000,3126412580,7620,7610,7620,7610,90
|
|
20230824,140900,3125727620,7590,7610,7620,7590,411
|
|
20230824,140800,3122601710,7610,7600,7610,7600,450
|
|
20230824,140700,3119179930,7600,7590,7600,7590,39
|
|
20230824,140600,3118883720,7590,7600,7600,7590,99
|
|
20230824,140500,3118132270,7590,7620,7620,7590,390
|
|
20230824,140400,3115169470,7590,7620,7620,7590,51
|
|
20230824,140300,3114782350,7620,7610,7620,7590,502
|
|
20230824,140200,3110965120,7610,7600,7610,7600,1224
|
|
20230824,140100,3101657480,7590,7560,7590,7560,133
|
|
20230824,140000,3100648040,7560,7570,7570,7560,720
|
|
20230824,135900,3095204040,7560,7560,7560,7560,0
|
|
20230824,135800,3095204040,7560,7560,7600,7560,135
|
|
20230824,135700,3094183320,7560,7560,7560,7560,2
|
|
20230824,135600,3094168200,7600,7600,7600,7600,253
|
|
20230824,135500,3092245400,7600,7610,7610,7600,5383
|
|
20230824,135400,3051333640,7610,7610,7610,7610,265
|
|
20230824,135300,3049316990,7610,7610,7620,7600,579
|
|
20230824,135200,3044910820,7600,7600,7600,7600,6837
|
|
20230824,135100,2992949620,7610,7610,7610,7600,150
|
|
20230824,135000,2991808440,7610,7530,7610,7530,978
|
|
20230824,134900,2984398410,7530,7540,7540,7530,108
|
|
20230824,134800,2983585100,7540,7540,7540,7530,812
|
|
20230824,134700,2977463370,7550,7540,7550,7540,200
|
|
20230824,134600,2975954370,7530,7530,7540,7520,195
|
|
20230824,134500,2974486180,7560,7560,7570,7520,154
|
|
20230824,134400,2973322370,7560,7560,7570,7560,384
|
|
20230824,134300,2970417320,7510,7570,7570,7500,2382
|
|
20230824,134200,2952494330,7590,7620,7620,7590,1790
|
|
20230824,134100,2938891390,7610,7620,7620,7610,268
|
|
20230824,134000,2936851680,7620,7610,7620,7610,469
|
|
20230824,133900,2933279590,7610,7630,7630,7610,769
|
|
20230824,133800,2927422850,7630,7630,7630,7620,544
|
|
20230824,133700,2923274200,7630,7620,7630,7620,332
|
|
20230824,133600,2920741250,7620,7620,7620,7620,647
|
|
20230824,133500,2915811110,7610,7640,7640,7610,1138
|
|
20230824,133400,2907131450,7640,7590,7640,7590,6351
|
|
20230824,133300,2858809660,7590,7590,7590,7580,883
|
|
20230824,133200,2852108090,7580,7580,7580,7570,939
|
|
20230824,133100,2844991770,7570,7570,7570,7570,141
|
|
20230824,133000,2843924400,7570,7570,7570,7570,78
|
|
20230824,132900,2843333940,7570,7560,7570,7560,169
|
|
20230824,132800,2842056070,7560,7560,7560,7560,136
|
|
20230824,132700,2841027910,7560,7560,7560,7560,51
|
|
20230824,132600,2840642350,7560,7550,7560,7550,58
|
|
20230824,132500,2840204350,7550,7550,7550,7550,400
|
|
20230824,132400,2837184350,7550,7550,7550,7550,15
|
|
20230824,132300,2837071100,7550,7550,7550,7550,875
|
|
20230824,132200,2830464850,7550,7550,7550,7550,61
|
|
20230824,132100,2830004300,7550,7550,7560,7540,253
|
|
20230824,132000,2828094430,7550,7560,7570,7550,139
|
|
20230824,131900,2827043730,7560,7560,7560,7560,499
|
|
20230824,131800,2823271290,7560,7560,7560,7560,184
|
|
20230824,131700,2821880250,7560,7560,7560,7560,4
|
|
20230824,131600,2821850010,7560,7560,7560,7560,628
|
|
20230824,131500,2817102330,7560,7550,7560,7550,278
|
|
20230824,131400,2815002940,7550,7550,7550,7550,130
|
|
20230824,131300,2814021440,7550,7560,7560,7550,105
|
|
20230824,131200,2813227670,7550,7570,7570,7550,174
|
|
20230824,131100,2811913950,7550,7550,7550,7550,553
|
|
20230824,131000,2807738800,7550,7550,7550,7550,80
|
|
20230824,130900,2807134800,7550,7560,7560,7550,518
|
|
20230824,130800,2803223800,7550,7550,7560,7550,127
|
|
20230824,130700,2802263950,7550,7550,7550,7550,124
|
|
20230824,130600,2801327750,7560,7550,7560,7550,55
|
|
20230824,130500,2800912450,7560,7560,7560,7560,69
|
|
20230824,130400,2800390810,7560,7560,7560,7560,1169
|
|
20230824,130300,2791553170,7560,7570,7570,7560,679
|
|
20230824,130200,2786419760,7560,7570,7570,7560,75
|
|
20230824,130100,2785852610,7570,7580,7580,7570,184
|
|
20230824,130000,2784458230,7580,7590,7590,7580,338
|
|
20230824,125900,2781893010,7590,7580,7590,7580,231
|
|
20230824,125800,2780140020,7580,7590,7590,7580,201
|
|
20230824,125700,2778615830,7590,7580,7590,7580,498
|
|
20230824,125600,2774839980,7580,7580,7590,7580,783
|
|
20230824,125500,2768902820,7580,7570,7580,7570,219
|
|
20230824,125400,2767244670,7570,7570,7570,7560,849
|
|
20230824,125300,2760818070,7560,7550,7560,7550,255
|
|
20230824,125200,2758891260,7550,7540,7560,7540,1453
|
|
20230824,125100,2747923100,7540,7540,7550,7540,162
|
|
20230824,125000,2746701610,7540,7550,7550,7540,939
|
|
20230824,124900,2739621370,7550,7530,7550,7530,106
|
|
20230824,124800,2738823110,7530,7530,7550,7530,217
|
|
20230824,124700,2737188460,7530,7510,7530,7500,519
|
|
20230824,124600,2733295880,7500,7490,7500,7490,427
|
|
20230824,124500,2730094800,7490,7490,7490,7490,239
|
|
20230824,124400,2728304690,7500,7500,7500,7480,124
|
|
20230824,124300,2727376560,7480,7480,7500,7480,442
|
|
20230824,124200,2724067740,7500,7530,7530,7500,755
|
|
20230824,124100,2718388830,7530,7560,7560,7530,385
|
|
20230824,124000,2715489750,7560,7570,7570,7530,1632
|
|
20230824,123900,2703139300,7560,7570,7580,7560,568
|
|
20230824,123800,2698841680,7560,7480,7580,7480,1198
|
|
20230824,123700,2689801320,7500,7440,7500,7440,2138
|
|
20230824,123600,2673777780,7440,7390,7440,7390,312
|
|
20230824,123500,2671467940,7390,7390,7390,7390,284
|
|
20230824,123400,2669369180,7390,7380,7400,7380,943
|
|
20230824,123300,2662395850,7400,7390,7400,7380,905
|
|
20230824,123200,2655712550,7390,7400,7400,7390,799
|
|
20230824,123100,2649803570,7400,7390,7400,7390,9
|
|
20230824,123000,2649737010,7400,7410,7420,7400,865
|
|
20230824,122900,2643329790,7410,7420,7420,7410,40
|
|
20230824,122800,2643033190,7420,7420,7420,7420,0
|
|
20230824,122700,2643033190,7420,7420,7420,7420,14
|
|
20230824,122600,2642929310,7420,7420,7430,7420,1059
|
|
20230824,122500,2635066430,7420,7390,7420,7390,2268
|
|
20230824,122400,2618252520,7390,7390,7400,7390,620
|
|
20230824,122300,2613665840,7400,7390,7400,7390,159
|
|
20230824,122200,2612489880,7390,7390,7390,7380,690
|
|
20230824,122100,2607392800,7390,7380,7390,7380,1229
|
|
20230824,122000,2598321030,7390,7390,7390,7390,238
|
|
20230824,121900,2596562210,7390,7400,7400,7390,797
|
|
20230824,121800,2590672170,7400,7410,7410,7400,1113
|
|
20230824,121700,2582427830,7400,7390,7400,7390,407
|
|
20230824,121600,2579418490,7400,7410,7410,7400,1108
|
|
20230824,121500,2571217130,7410,7410,7410,7410,86
|
|
20230824,121400,2570579870,7410,7410,7410,7410,156
|
|
20230824,121300,2569423910,7410,7410,7410,7400,1289
|
|
20230824,121200,2559872450,7400,7410,7410,7400,296
|
|
20230824,121100,2557681830,7410,7430,7430,7410,603
|
|
20230824,121000,2553212550,7430,7420,7430,7420,167
|
|
20230824,120900,2551973390,7420,7420,7430,7420,137
|
|
20230824,120800,2550956730,7420,7410,7420,7410,192
|
|
20230824,120700,2549532340,7420,7410,7420,7410,694
|
|
20230824,120600,2544389770,7410,7420,7420,7410,176
|
|
20230824,120500,2543084620,7430,7430,7430,7430,1
|
|
20230824,120400,2543077190,7430,7410,7430,7410,2408
|
|
20230824,120300,2525233380,7410,7420,7420,7410,802
|
|
20230824,120200,2519286390,7420,7420,7420,7420,200
|
|
20230824,120100,2517802390,7420,7420,7420,7420,1249
|
|
20230824,120000,2508534810,7430,7440,7440,7420,58
|
|
20230824,115900,2508103900,7440,7430,7440,7420,108
|
|
20230824,115800,2507302090,7420,7430,7430,7420,30
|
|
20230824,115700,2507079440,7420,7450,7450,7420,347
|
|
20230824,115600,2504500530,7450,7490,7490,7450,275
|
|
20230824,115500,2502443910,7500,7490,7500,7490,379
|
|
20230824,115400,2499603050,7490,7480,7490,7460,539
|
|
20230824,115300,2495570880,7480,7480,7490,7450,549
|
|
20230824,115200,2491466870,7490,7430,7490,7430,728
|
|
20230824,115100,2486044140,7440,7420,7450,7420,844
|
|
20230824,115000,2479780170,7420,7420,7420,7420,1541
|
|
20230824,114900,2468345950,7420,7420,7420,7400,92
|
|
20230824,114800,2467663530,7400,7420,7420,7400,653
|
|
20230824,114700,2462827830,7420,7410,7420,7400,2343
|
|
20230824,114600,2445476510,7420,7430,7430,7410,468
|
|
20230824,114500,2442004970,7420,7420,7430,7410,382
|
|
20230824,114400,2439172080,7420,7410,7430,7410,1735
|
|
20230824,114300,2426301350,7420,7440,7440,7410,1401
|
|
20230824,114200,2415899640,7430,7460,7460,7420,1613
|
|
20230824,114100,2403907190,7450,7480,7480,7450,1124
|
|
20230824,114000,2395523570,7480,7500,7510,7480,4774
|
|
20230824,113900,2359747050,7500,7510,7510,7500,486
|
|
20230824,113800,2356098160,7500,7520,7520,7500,876
|
|
20230824,113700,2349521840,7510,7500,7510,7500,270
|
|
20230824,113600,2347495670,7500,7510,7510,7500,418
|
|
20230824,113500,2344359020,7520,7520,7520,7510,774
|
|
20230824,113400,2338544280,7520,7520,7520,7510,419
|
|
20230824,113300,2335393490,7510,7520,7520,7510,330
|
|
20230824,113200,2332912440,7520,7520,7520,7520,749
|
|
20230824,113100,2327279960,7520,7520,7520,7520,100
|
|
20230824,113000,2326527960,7520,7520,7520,7520,101
|
|
20230824,112900,2325768440,7510,7520,7520,7510,591
|
|
20230824,112800,2321324580,7530,7540,7540,7530,97
|
|
20230824,112700,2320594070,7540,7530,7540,7530,226
|
|
20230824,112600,2318891630,7540,7540,7540,7540,25
|
|
20230824,112500,2318703130,7540,7530,7540,7530,213
|
|
20230824,112400,2317099140,7530,7540,7540,7530,2051
|
|
20230824,112300,2301648450,7550,7550,7550,7550,21
|
|
20230824,112200,2301489900,7550,7550,7550,7550,701
|
|
20230824,112100,2296197350,7550,7550,7550,7550,898
|
|
20230824,112000,2289417450,7550,7570,7570,7550,408
|
|
20230824,111900,2286332730,7570,7570,7570,7570,104
|
|
20230824,111800,2285545450,7570,7570,7570,7570,6
|
|
20230824,111700,2285500030,7580,7590,7590,7580,6
|
|
20230824,111600,2285454530,7590,7600,7600,7590,134
|
|
20230824,111500,2284436140,7600,7600,7610,7600,392
|
|
20230824,111400,2281456930,7600,7590,7600,7550,2263
|
|
20230824,111300,2264299330,7580,7580,7590,7580,202
|
|
20230824,111200,2262766770,7590,7580,7590,7580,945
|
|
20230824,111100,2255603660,7580,7570,7580,7570,6
|
|
20230824,111000,2255558220,7580,7580,7580,7560,24
|
|
20230824,110900,2255376720,7580,7590,7590,7580,73
|
|
20230824,110800,2254822700,7590,7560,7590,7560,387
|
|
20230824,110700,2251893830,7590,7560,7590,7560,166
|
|
20230824,110600,2250638570,7560,7560,7560,7560,1120
|
|
20230824,110500,2242171370,7560,7600,7600,7560,535
|
|
20230824,110400,2238125870,7560,7550,7560,7550,1765
|
|
20230824,110300,2224784740,7550,7560,7560,7550,352
|
|
20230824,110200,2222125940,7540,7600,7600,7540,257
|
|
20230824,110100,2220181530,7600,7600,7600,7550,208
|
|
20230824,110000,2218610530,7600,7580,7600,7550,2099
|
|
20230824,105900,2202738780,7580,7590,7590,7580,250
|
|
20230824,105800,2200843060,7610,7610,7610,7610,158
|
|
20230824,105700,2199640680,7610,7610,7610,7610,872
|
|
20230824,105600,2193004760,7580,7600,7610,7580,1074
|
|
20230824,105500,2184844450,7600,7600,7600,7600,19
|
|
20230824,105400,2184700050,7590,7580,7590,7580,161
|
|
20230824,105300,2183479640,7580,7580,7590,7580,162
|
|
20230824,105200,2182251670,7570,7580,7590,7570,570
|
|
20230824,105100,2177935680,7600,7580,7600,7580,110
|
|
20230824,105000,2177099880,7600,7600,7600,7600,6
|
|
20230824,104900,2177054280,7580,7580,7580,7580,77
|
|
20230824,104800,2176470620,7600,7570,7600,7570,425
|
|
20230824,104700,2173252620,7570,7590,7590,7570,110
|
|
20230824,104600,2172419190,7580,7580,7580,7580,512
|
|
20230824,104500,2168538230,7580,7610,7610,7580,1783
|
|
20230824,104400,2155023060,7580,7600,7610,7580,268
|
|
20230824,104300,2152989120,7610,7590,7610,7580,119
|
|
20230824,104200,2152085980,7590,7610,7610,7590,97
|
|
20230824,104100,2151349730,7610,7590,7610,7590,172
|
|
20230824,104000,2150040890,7590,7590,7610,7590,249
|
|
20230824,103900,2148150820,7580,7580,7580,7580,188
|
|
20230824,103800,2146725780,7580,7590,7590,7580,279
|
|
20230824,103700,2144610850,7580,7580,7580,7580,324
|
|
20230824,103600,2142154930,7590,7590,7590,7590,998
|
|
20230824,103500,2134580110,7600,7610,7610,7600,162
|
|
20230824,103400,2133348680,7600,7610,7610,7600,22
|
|
20230824,103300,2133181360,7600,7610,7610,7600,712
|
|
20230824,103200,2127769660,7600,7610,7610,7600,45
|
|
20230824,103100,2127427220,7610,7600,7610,7590,518
|
|
20230824,103000,2123489190,7600,7560,7600,7550,152
|
|
20230824,102900,2122336770,7560,7580,7580,7540,911
|
|
20230824,102800,2115457860,7610,7610,7610,7580,310
|
|
20230824,102700,2113102050,7610,7610,7610,7610,357
|
|
20230824,102600,2110385280,7620,7620,7620,7620,2360
|
|
20230824,102500,2092402080,7620,7630,7630,7620,2337
|
|
20230824,102400,2074570800,7630,7630,7630,7630,14
|
|
20230824,102300,2074463980,7630,7640,7650,7630,1383
|
|
20230824,102200,2063903940,7640,7630,7640,7630,2513
|
|
20230824,102100,2044726060,7630,7650,7660,7630,1625
|
|
20230824,102000,2032319880,7650,7670,7670,7650,4174
|
|
20230824,101900,2000337610,7680,7670,7680,7670,308
|
|
20230824,101800,1997973240,7670,7680,7680,7670,3831
|
|
20230824,101700,1968584510,7680,7680,7680,7670,653
|
|
20230824,101600,1963575170,7680,7660,7680,7660,1197
|
|
20230824,101500,1954383430,7660,7670,7670,7660,745
|
|
20230824,101400,1948673280,7670,7670,7680,7670,982
|
|
20230824,101300,1941141150,7660,7670,7670,7660,1665
|
|
20230824,101200,1928385840,7670,7670,7670,7670,190
|
|
20230824,101100,1926928540,7670,7680,7690,7670,2811
|
|
20230824,101000,1905349950,7680,7680,7680,7680,887
|
|
20230824,100900,1898537790,7680,7680,7690,7670,2313
|
|
20230824,100800,1880774200,7700,7700,7710,7700,1249
|
|
20230824,100700,1871155550,7700,7710,7710,7660,2646
|
|
20230824,100600,1850774680,7710,7680,7710,7680,3077
|
|
20230824,100500,1827097140,7680,7670,7680,7660,2114
|
|
20230824,100400,1810874820,7670,7630,7670,7620,1479
|
|
20230824,100300,1799563690,7630,7610,7630,7610,270
|
|
20230824,100200,1797505520,7610,7620,7620,7600,578
|
|
20230824,100100,1793105850,7610,7610,7650,7610,1845
|
|
20230824,100000,1779048750,7610,7550,7610,7550,1856
|
|
20230824,095900,1764949170,7550,7600,7600,7550,353
|
|
20230824,095800,1762269620,7600,7590,7600,7590,544
|
|
20230824,095700,1758137320,7600,7550,7600,7550,2184
|
|
20230824,095600,1741553550,7540,7550,7560,7540,850
|
|
20230824,095500,1735131990,7560,7530,7560,7520,1300
|
|
20230824,095400,1725326870,7520,7490,7530,7490,893
|
|
20230824,095300,1718628020,7490,7460,7490,7440,680
|
|
20230824,095200,1713546940,7430,7450,7450,7420,335
|
|
20230824,095100,1711058390,7450,7460,7460,7450,1408
|
|
20230824,095000,1700555090,7460,7490,7490,7460,1650
|
|
20230824,094900,1688229110,7490,7480,7490,7430,349
|
|
20230824,094800,1685616870,7450,7370,7450,7370,2456
|
|
20230824,094700,1667460420,7370,7410,7420,7370,6384
|
|
20230824,094600,1620266020,7410,7420,7430,7400,2380
|
|
20230824,094500,1602623390,7420,7450,7450,7420,1412
|
|
20230824,094400,1592119330,7480,7470,7490,7450,2000
|
|
20230824,094300,1577189760,7480,7510,7510,7480,2431
|
|
20230824,094200,1558963270,7510,7500,7510,7500,1335
|
|
20230824,094100,1548946800,7500,7540,7540,7500,3292
|
|
20230824,094000,1524193840,7540,7540,7540,7530,486
|
|
20230824,093900,1520531830,7530,7540,7550,7530,2730
|
|
20230824,093800,1499974080,7550,7550,7560,7550,1054
|
|
20230824,093700,1492012820,7560,7530,7560,7530,401
|
|
20230824,093600,1488993190,7560,7550,7560,7530,879
|
|
20230824,093500,1482368690,7530,7560,7560,7530,3048
|
|
20230824,093400,1459379250,7560,7560,7570,7560,739
|
|
20230824,093300,1453792360,7560,7560,7560,7550,1611
|
|
20230824,093200,1441614400,7560,7550,7570,7550,1104
|
|
20230824,093100,1433276560,7550,7580,7580,7540,2473
|
|
20230824,093000,1414595670,7580,7580,7580,7540,1731
|
|
20230824,092900,1401497000,7590,7600,7620,7580,3707
|
|
20230824,092800,1373331000,7610,7650,7650,7590,2457
|
|
20230824,092700,1354630520,7680,7710,7710,7650,7553
|
|
20230824,092600,1296462300,7710,7710,7720,7710,1694
|
|
20230824,092500,1283396700,7710,7730,7730,7590,5913
|
|
20230824,092400,1237950140,7730,7770,7780,7680,5928
|
|
20230824,092300,1192081230,7780,7730,7810,7730,6907
|
|
20230824,092200,1138321050,7730,7730,7740,7700,8541
|
|
20230824,092100,1072345490,7700,7550,7730,7550,5202
|
|
20230824,092000,1032458020,7580,7570,7580,7550,1644
|
|
20230824,091900,1020014670,7570,7550,7570,7520,1368
|
|
20230824,091800,1009718830,7530,7510,7570,7510,2209
|
|
20230824,091700,993105210,7510,7540,7590,7500,9063
|
|
20230824,091600,924824280,7540,7540,7580,7530,1355
|
|
20230824,091500,914593060,7540,7520,7540,7510,2092
|
|
20230824,091400,898848280,7530,7530,7540,7500,2073
|
|
20230824,091300,883268210,7540,7530,7550,7520,1820
|
|
20230824,091200,869560600,7530,7420,7560,7420,4686
|
|
20230824,091100,834348530,7420,7420,7430,7410,1510
|
|
20230824,091000,823146690,7420,7440,7460,7400,2104
|
|
20230824,090900,807529780,7450,7420,7480,7400,4947
|
|
20230824,090800,770685490,7420,7380,7420,7280,9849
|
|
20230824,090700,698555790,7390,7540,7540,7350,17851
|
|
20230824,090600,565097040,7530,7590,7590,7530,6456
|
|
20230824,090500,516358710,7590,7560,7630,7560,9500
|
|
20230824,090400,444389490,7560,7620,7630,7550,3712
|
|
20230824,090300,416222980,7630,7700,7700,7620,8392
|
|
20230824,090200,352009770,7700,7780,7790,7700,7261
|
|
20230824,090100,295644060,7790,7880,7880,7770,9451
|
|
20230824,090000,222061570,7890,7880,7900,7750,28216
|