597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,185300,2296586580,7690,7690,7690,7690,0
|
|
20230724,185200,2296586580,7690,7690,7690,7690,0
|
|
20230724,185100,2296586580,7690,7690,7690,7690,0
|
|
20230724,185000,2296586580,7690,7690,7690,7690,0
|
|
20230724,184900,2296586580,7690,7690,7690,7690,0
|
|
20230724,184800,2296586580,7690,7690,7690,7690,0
|
|
20230724,184700,2296586580,7690,7690,7690,7690,0
|
|
20230724,184600,2296586580,7690,7690,7690,7690,0
|
|
20230724,184500,2296586580,7690,7690,7690,7690,0
|
|
20230724,184400,2296586580,7690,7690,7690,7690,0
|
|
20230724,184300,2296586580,7690,7690,7690,7690,0
|
|
20230724,184200,2296586580,7690,7690,7690,7690,0
|
|
20230724,184100,2296586580,7690,7690,7690,7690,0
|
|
20230724,184000,2296586580,7690,7690,7690,7690,0
|
|
20230724,183900,2296586580,7690,7690,7690,7690,0
|
|
20230724,183800,2296586580,7690,7690,7690,7690,0
|
|
20230724,183700,2296586580,7690,7690,7690,7690,0
|
|
20230724,183600,2296586580,7690,7690,7690,7690,0
|
|
20230724,183500,2296586580,7690,7690,7690,7690,0
|
|
20230724,183400,2296586580,7690,7690,7690,7690,0
|
|
20230724,183300,2296586580,7690,7690,7690,7690,0
|
|
20230724,183200,2296586580,7690,7690,7690,7690,0
|
|
20230724,183100,2296586580,7690,7690,7690,7690,0
|
|
20230724,183000,2296586580,7690,7690,7690,7690,0
|
|
20230724,182900,2296586580,7690,7690,7690,7690,0
|
|
20230724,182800,2296586580,7690,7690,7690,7690,0
|
|
20230724,182700,2296586580,7690,7690,7690,7690,0
|
|
20230724,182600,2296586580,7690,7690,7690,7690,0
|
|
20230724,182500,2296586580,7690,7690,7690,7690,0
|
|
20230724,182400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,182300,2296586580,7690,7690,7690,7690,0
|
|
20230724,182200,2296586580,7690,7690,7690,7690,0
|
|
20230724,182100,2296586580,7690,7690,7690,7690,0
|
|
20230724,182000,2296586580,7690,7690,7690,7690,0
|
|
20230724,181900,2296586580,7690,7690,7690,7690,0
|
|
20230724,181800,2296586580,7690,7690,7690,7690,0
|
|
20230724,181700,2296586580,7690,7690,7690,7690,0
|
|
20230724,181600,2296586580,7690,7690,7690,7690,0
|
|
20230724,181500,2296586580,7690,7690,7690,7690,0
|
|
20230724,181400,2296586580,7690,7690,7690,7690,0
|
|
20230724,181300,2296586580,7690,7690,7690,7690,0
|
|
20230724,181200,2296586580,7690,7690,7690,7690,0
|
|
20230724,181100,2296586580,7690,7690,7690,7690,0
|
|
20230724,181000,2296586580,7690,7690,7690,7690,0
|
|
20230724,180900,2296586580,7690,7690,7690,7690,0
|
|
20230724,180800,2296586580,7690,7690,7690,7690,0
|
|
20230724,180700,2296586580,7690,7690,7690,7690,0
|
|
20230724,180600,2296586580,7690,7690,7690,7690,0
|
|
20230724,180500,2296586580,7690,7690,7690,7690,0
|
|
20230724,180400,2296586580,7690,7690,7690,7690,0
|
|
20230724,180300,2296586580,7690,7690,7690,7690,0
|
|
20230724,180200,2296586580,7690,7690,7690,7690,0
|
|
20230724,180100,2296586580,7690,7690,7690,7690,0
|
|
20230724,180000,2296586580,7690,7690,7690,7690,0
|
|
20230724,175900,2296586580,7690,7690,7690,7690,0
|
|
20230724,175800,2296586580,7690,7690,7690,7690,0
|
|
20230724,175700,2296586580,7690,7690,7690,7690,0
|
|
20230724,175600,2296586580,7690,7690,7690,7690,0
|
|
20230724,175500,2296586580,7690,7690,7690,7690,0
|
|
20230724,175400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,175300,2296586580,7690,7690,7690,7690,0
|
|
20230724,175200,2296586580,7690,7690,7690,7690,0
|
|
20230724,175100,2296586580,7690,7690,7690,7690,0
|
|
20230724,175000,2296586580,7690,7690,7690,7690,0
|
|
20230724,174900,2296586580,7690,7690,7690,7690,0
|
|
20230724,174800,2296586580,7690,7690,7690,7690,0
|
|
20230724,174700,2296586580,7690,7690,7690,7690,0
|
|
20230724,174600,2296586580,7690,7690,7690,7690,0
|
|
20230724,174500,2296586580,7690,7690,7690,7690,0
|
|
20230724,174400,2296586580,7690,7690,7690,7690,0
|
|
20230724,174300,2296586580,7690,7690,7690,7690,0
|
|
20230724,174200,2296586580,7690,7690,7690,7690,0
|
|
20230724,174100,2296586580,7690,7690,7690,7690,0
|
|
20230724,174000,2296586580,7690,7690,7690,7690,0
|
|
20230724,173900,2296586580,7690,7690,7690,7690,0
|
|
20230724,173800,2296586580,7690,7690,7690,7690,0
|
|
20230724,173700,2296586580,7690,7690,7690,7690,0
|
|
20230724,173600,2296586580,7690,7690,7690,7690,0
|
|
20230724,173500,2296586580,7690,7690,7690,7690,0
|
|
20230724,173400,2296586580,7690,7690,7690,7690,0
|
|
20230724,173300,2296586580,7690,7690,7690,7690,0
|
|
20230724,173200,2296586580,7690,7690,7690,7690,0
|
|
20230724,173100,2296586580,7690,7690,7690,7690,0
|
|
20230724,173000,2296586580,7690,7690,7690,7690,0
|
|
20230724,172900,2296586580,7690,7690,7690,7690,0
|
|
20230724,172800,2296586580,7690,7690,7690,7690,0
|
|
20230724,172700,2296586580,7690,7690,7690,7690,0
|
|
20230724,172600,2296586580,7690,7690,7690,7690,0
|
|
20230724,172500,2296586580,7690,7690,7690,7690,0
|
|
20230724,172400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,172300,2296586580,7690,7690,7690,7690,0
|
|
20230724,172200,2296586580,7690,7690,7690,7690,0
|
|
20230724,172100,2296586580,7690,7690,7690,7690,0
|
|
20230724,172000,2296586580,7690,7690,7690,7690,0
|
|
20230724,171900,2296586580,7690,7690,7690,7690,0
|
|
20230724,171800,2296586580,7690,7690,7690,7690,0
|
|
20230724,171700,2296586580,7690,7690,7690,7690,0
|
|
20230724,171600,2296586580,7690,7690,7690,7690,0
|
|
20230724,171500,2296586580,7690,7690,7690,7690,0
|
|
20230724,171400,2296586580,7690,7690,7690,7690,0
|
|
20230724,171300,2296586580,7690,7690,7690,7690,0
|
|
20230724,171200,2296586580,7690,7690,7690,7690,0
|
|
20230724,171100,2296586580,7690,7690,7690,7690,0
|
|
20230724,171000,2296586580,7690,7690,7690,7690,0
|
|
20230724,170900,2296586580,7690,7690,7690,7690,0
|
|
20230724,170800,2296586580,7690,7690,7690,7690,0
|
|
20230724,170700,2296586580,7690,7690,7690,7690,0
|
|
20230724,170600,2296586580,7690,7690,7690,7690,0
|
|
20230724,170500,2296586580,7690,7690,7690,7690,0
|
|
20230724,170400,2296586580,7690,7690,7690,7690,0
|
|
20230724,170300,2296586580,7690,7690,7690,7690,0
|
|
20230724,170200,2296586580,7690,7690,7690,7690,0
|
|
20230724,170100,2296586580,7690,7690,7690,7690,0
|
|
20230724,170000,2296586580,7690,7690,7690,7690,0
|
|
20230724,165900,2296586580,7690,7690,7690,7690,0
|
|
20230724,165800,2296586580,7690,7690,7690,7690,0
|
|
20230724,165700,2296586580,7690,7690,7690,7690,0
|
|
20230724,165600,2296586580,7690,7690,7690,7690,0
|
|
20230724,165500,2296586580,7690,7690,7690,7690,0
|
|
20230724,165400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,165300,2296586580,7690,7690,7690,7690,0
|
|
20230724,165200,2296586580,7690,7690,7690,7690,0
|
|
20230724,165100,2296586580,7690,7690,7690,7690,0
|
|
20230724,165000,2296586580,7690,7690,7690,7690,0
|
|
20230724,164900,2296586580,7690,7690,7690,7690,0
|
|
20230724,164800,2296586580,7690,7690,7690,7690,0
|
|
20230724,164700,2296586580,7690,7690,7690,7690,0
|
|
20230724,164600,2296586580,7690,7690,7690,7690,0
|
|
20230724,164500,2296586580,7690,7690,7690,7690,0
|
|
20230724,164400,2296586580,7690,7690,7690,7690,0
|
|
20230724,164300,2296586580,7690,7690,7690,7690,0
|
|
20230724,164200,2296586580,7690,7690,7690,7690,0
|
|
20230724,164100,2296586580,7690,7690,7690,7690,0
|
|
20230724,164000,2296586580,7690,7690,7690,7690,0
|
|
20230724,163900,2296586580,7690,7690,7690,7690,0
|
|
20230724,163800,2296586580,7690,7690,7690,7690,0
|
|
20230724,163700,2296586580,7690,7690,7690,7690,0
|
|
20230724,163600,2296586580,7690,7690,7690,7690,0
|
|
20230724,163500,2296586580,7690,7690,7690,7690,0
|
|
20230724,163400,2296586580,7690,7690,7690,7690,0
|
|
20230724,163300,2296586580,7690,7690,7690,7690,0
|
|
20230724,163200,2296586580,7690,7690,7690,7690,0
|
|
20230724,163100,2296586580,7690,7690,7690,7690,0
|
|
20230724,163000,2296586580,7690,7690,7690,7690,0
|
|
20230724,162900,2296586580,7690,7690,7690,7690,0
|
|
20230724,162800,2296586580,7690,7690,7690,7690,0
|
|
20230724,162700,2296586580,7690,7690,7690,7690,0
|
|
20230724,162600,2296586580,7690,7690,7690,7690,0
|
|
20230724,162500,2296586580,7690,7690,7690,7690,0
|
|
20230724,162400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,162300,2296586580,7690,7690,7690,7690,0
|
|
20230724,162200,2296586580,7690,7690,7690,7690,0
|
|
20230724,162100,2296586580,7690,7690,7690,7690,0
|
|
20230724,162000,2296586580,7690,7690,7690,7690,0
|
|
20230724,161900,2296586580,7690,7690,7690,7690,0
|
|
20230724,161800,2296586580,7690,7690,7690,7690,0
|
|
20230724,161700,2296586580,7690,7690,7690,7690,0
|
|
20230724,161600,2296586580,7690,7690,7690,7690,0
|
|
20230724,161500,2296586580,7690,7690,7690,7690,0
|
|
20230724,161400,2296586580,7690,7690,7690,7690,0
|
|
20230724,161300,2296586580,7690,7690,7690,7690,0
|
|
20230724,161200,2296586580,7690,7690,7690,7690,0
|
|
20230724,161100,2296586580,7690,7690,7690,7690,0
|
|
20230724,161000,2296586580,7690,7690,7690,7690,0
|
|
20230724,160900,2296586580,7690,7690,7690,7690,0
|
|
20230724,160800,2296586580,7690,7690,7690,7690,0
|
|
20230724,160700,2296586580,7690,7690,7690,7690,0
|
|
20230724,160600,2296586580,7690,7690,7690,7690,0
|
|
20230724,160500,2296586580,7690,7690,7690,7690,0
|
|
20230724,160400,2296586580,7690,7690,7690,7690,0
|
|
20230724,160300,2296586580,7690,7690,7690,7690,0
|
|
20230724,160200,2296586580,7690,7690,7690,7690,0
|
|
20230724,160100,2296586580,7690,7690,7690,7690,0
|
|
20230724,160000,2296586580,7690,7690,7690,7690,0
|
|
20230724,155900,2296586580,7690,7690,7690,7690,0
|
|
20230724,155800,2296586580,7690,7690,7690,7690,0
|
|
20230724,155700,2296586580,7690,7690,7690,7690,0
|
|
20230724,155600,2296586580,7690,7690,7690,7690,0
|
|
20230724,155500,2296586580,7690,7690,7690,7690,0
|
|
20230724,155400,2296586580,7690,7690,7690,7690,1843
|
|
20230724,155300,2296586580,7690,7690,7690,7690,0
|
|
20230724,155200,2296586580,7690,7690,7690,7690,0
|
|
20230724,155100,2296586580,7690,7690,7690,7690,0
|
|
20230724,155000,2296586580,7690,7690,7690,7690,0
|
|
20230724,154900,2296586580,7690,7690,7690,7690,0
|
|
20230724,154800,2296586580,7690,7690,7690,7690,0
|
|
20230724,154700,2296586580,7690,7690,7690,7690,0
|
|
20230724,154600,2296586580,7690,7690,7690,7690,0
|
|
20230724,154500,2296586580,7690,7690,7690,7690,0
|
|
20230724,154400,2296586580,7690,7690,7690,7690,0
|
|
20230724,154300,2296586580,7690,7690,7690,7690,0
|
|
20230724,154200,2296586580,7690,7690,7690,7690,0
|
|
20230724,154100,2296586580,7690,7690,7690,7690,0
|
|
20230724,154000,2296586580,7690,7690,7690,7690,0
|
|
20230724,153900,2296586580,7690,7690,7690,7690,0
|
|
20230724,153800,2296586580,7690,7690,7690,7690,0
|
|
20230724,153700,2296586580,7690,7690,7690,7690,0
|
|
20230724,153600,2296586580,7690,7690,7690,7690,0
|
|
20230724,153500,2296586580,7690,7690,7690,7690,0
|
|
20230724,153400,2296586580,7690,7690,7690,7690,0
|
|
20230724,153300,2296586580,7690,7690,7690,7690,0
|
|
20230724,153200,2296586580,7690,7690,7690,7690,0
|
|
20230724,153100,2296586580,7690,7690,7690,7690,0
|
|
20230724,153000,2296586580,7690,7690,7690,7690,1843
|
|
20230724,152900,2282413910,7710,7710,7710,7710,0
|
|
20230724,152800,2282413910,7710,7710,7710,7710,0
|
|
20230724,152700,2282413910,7710,7710,7710,7710,0
|
|
20230724,152600,2282413910,7710,7710,7710,7710,0
|
|
20230724,152500,2282413910,7710,7710,7710,7710,0
|
|
20230724,152400,2282413910,7710,7710,7710,7710,0
|
|
20230724,152300,2282413910,7710,7710,7710,7710,0
|
|
20230724,152200,2282413910,7710,7710,7710,7710,0
|
|
20230724,152100,2282413910,7710,7710,7710,7710,0
|
|
20230724,152000,2282413910,7710,7710,7710,7710,0
|
|
20230724,151900,2282413910,7710,7700,7710,7700,1095
|
|
20230724,151800,2273976960,7700,7700,7710,7690,206
|
|
20230724,151700,2272390690,7700,7700,7700,7690,320
|
|
20230724,151600,2269929830,7700,7700,7710,7700,2525
|
|
20230724,151500,2250487280,7710,7710,7710,7700,1146
|
|
20230724,151400,2241652110,7720,7720,7720,7720,8
|
|
20230724,151300,2241590350,7720,7720,7720,7710,1055
|
|
20230724,151200,2233447250,7720,7710,7720,7710,220
|
|
20230724,151100,2231749850,7720,7690,7720,7690,990
|
|
20230724,151000,2224136250,7690,7700,7700,7690,536
|
|
20230724,150900,2220013960,7700,7700,7710,7700,170
|
|
20230724,150800,2218704020,7710,7690,7710,7690,325
|
|
20230724,150700,2216201580,7690,7700,7710,7690,250
|
|
20230724,150600,2214275770,7710,7710,7710,7700,164
|
|
20230724,150500,2213011440,7710,7720,7720,7710,41
|
|
20230724,150400,2212695170,7720,7710,7720,7700,117
|
|
20230724,150300,2211794240,7710,7710,7710,7710,39
|
|
20230724,150200,2211493550,7710,7710,7710,7700,1878
|
|
20230724,150100,2197024250,7710,7720,7720,7710,276
|
|
20230724,150000,2194896140,7710,7710,7720,7710,103
|
|
20230724,145900,2194101010,7720,7710,7720,7710,237
|
|
20230724,145800,2192272430,7720,7710,7720,7710,296
|
|
20230724,145700,2189988420,7710,7700,7710,7700,225
|
|
20230724,145600,2188253820,7710,7710,7710,7700,199
|
|
20230724,145500,2186721470,7700,7700,7710,7700,100
|
|
20230724,145400,2185950530,7710,7710,7710,7700,41
|
|
20230724,145300,2185634430,7700,7700,7700,7700,0
|
|
20230724,145200,2185634430,7700,7700,7700,7700,2
|
|
20230724,145100,2185619030,7710,7700,7710,7700,65
|
|
20230724,145000,2185117900,7710,7690,7710,7690,113
|
|
20230724,144900,2184247590,7700,7700,7700,7700,151
|
|
20230724,144800,2183084890,7700,7700,7700,7700,112
|
|
20230724,144700,2182222490,7710,7700,7710,7700,536
|
|
20230724,144600,2178094950,7700,7710,7710,7700,1347
|
|
20230724,144500,2167713280,7710,7710,7710,7710,0
|
|
20230724,144400,2167713280,7710,7710,7710,7710,0
|
|
20230724,144300,2167713280,7710,7710,7710,7710,25
|
|
20230724,144200,2167520530,7720,7720,7730,7720,401
|
|
20230724,144100,2164421900,7720,7710,7720,7710,388
|
|
20230724,144000,2161427060,7710,7700,7710,7700,282
|
|
20230724,143900,2159253650,7710,7720,7730,7700,2069
|
|
20230724,143800,2143288660,7730,7720,7730,7720,161
|
|
20230724,143700,2142045520,7720,7720,7720,7710,969
|
|
20230724,143600,2134567060,7720,7710,7720,7710,101
|
|
20230724,143500,2133787930,7710,7710,7710,7710,98
|
|
20230724,143400,2133032350,7710,7710,7710,7710,5
|
|
20230724,143300,2132993800,7720,7710,7720,7710,1143
|
|
20230724,143200,2124180070,7720,7720,7720,7720,156
|
|
20230724,143100,2122975750,7720,7710,7720,7710,8
|
|
20230724,143000,2122914020,7710,7690,7720,7690,14921
|
|
20230724,142900,2007941080,7690,7690,7690,7690,11
|
|
20230724,142800,2007856490,7690,7690,7690,7690,0
|
|
20230724,142700,2007856490,7690,7680,7690,7680,1266
|
|
20230724,142600,1998125840,7670,7670,7670,7670,0
|
|
20230724,142500,1998125840,7670,7670,7670,7670,13
|
|
20230724,142400,1998026130,7670,7670,7670,7670,213
|
|
20230724,142300,1996392420,7670,7670,7670,7670,150
|
|
20230724,142200,1995241920,7680,7680,7680,7680,2
|
|
20230724,142100,1995226560,7680,7680,7680,7680,528
|
|
20230724,142000,1991171520,7680,7680,7680,7680,13
|
|
20230724,141900,1991071680,7680,7690,7690,7680,259
|
|
20230724,141800,1989080060,7700,7690,7700,7690,101
|
|
20230724,141700,1988303360,7700,7700,7700,7700,13
|
|
20230724,141600,1988203260,7670,7700,7700,7670,510
|
|
20230724,141500,1984291050,7700,7700,7700,7700,537
|
|
20230724,141400,1980156150,7690,7690,7690,7690,8
|
|
20230724,141300,1980094630,7690,7690,7690,7670,31
|
|
20230724,141200,1979856260,7690,7690,7690,7690,25
|
|
20230724,141100,1979664010,7690,7690,7690,7690,20
|
|
20230724,141000,1979510210,7670,7670,7670,7670,0
|
|
20230724,140900,1979510210,7670,7670,7670,7670,0
|
|
20230724,140800,1979510210,7670,7670,7670,7670,0
|
|
20230724,140700,1979510210,7670,7700,7700,7670,1690
|
|
20230724,140600,1966514300,7690,7690,7690,7690,102
|
|
20230724,140500,1965729920,7700,7700,7710,7700,1015
|
|
20230724,140400,1957914370,7700,7710,7710,7700,490
|
|
20230724,140300,1954139470,7700,7680,7700,7680,5421
|
|
20230724,140200,1912408740,7670,7660,7670,7640,2390
|
|
20230724,140100,1894085440,7630,7640,7640,7630,500
|
|
20230724,140000,1890269030,7670,7670,7670,7660,789
|
|
20230724,135900,1884222400,7670,7670,7670,7670,10
|
|
20230724,135800,1884145700,7670,7670,7670,7670,0
|
|
20230724,135700,1884145700,7670,7670,7670,7670,56
|
|
20230724,135600,1883716180,7670,7650,7670,7650,2403
|
|
20230724,135500,1865323230,7650,7620,7650,7620,220
|
|
20230724,135400,1863646530,7650,7650,7650,7650,101
|
|
20230724,135300,1862873880,7650,7630,7650,7630,400
|
|
20230724,135200,1859815440,7630,7610,7630,7610,1353
|
|
20230724,135100,1849502130,7590,7590,7590,7590,0
|
|
20230724,135000,1849502130,7590,7600,7600,7590,2546
|
|
20230724,134900,1830169870,7590,7590,7590,7590,0
|
|
20230724,134800,1830169870,7590,7590,7590,7590,500
|
|
20230724,134700,1826374870,7600,7610,7610,7600,4900
|
|
20230724,134600,1789129580,7610,7610,7610,7610,231
|
|
20230724,134500,1787371670,7610,7620,7620,7610,31
|
|
20230724,134400,1787135660,7630,7630,7630,7630,10
|
|
20230724,134300,1787059360,7630,7630,7630,7630,0
|
|
20230724,134200,1787059360,7630,7610,7630,7610,115
|
|
20230724,134100,1786182680,7630,7610,7630,7610,3
|
|
20230724,134000,1786159810,7610,7600,7610,7600,1044
|
|
20230724,133900,1778225030,7610,7630,7640,7610,1043
|
|
20230724,133800,1770287750,7620,7640,7640,7620,678
|
|
20230724,133700,1765121290,7620,7620,7620,7620,0
|
|
20230724,133600,1765121290,7620,7630,7630,7620,10
|
|
20230724,133500,1765045080,7650,7650,7650,7640,37
|
|
20230724,133400,1764762100,7650,7650,7650,7650,200
|
|
20230724,133300,1763232100,7650,7650,7650,7650,0
|
|
20230724,133200,1763232100,7650,7650,7650,7650,2
|
|
20230724,133100,1763216800,7660,7660,7660,7660,0
|
|
20230724,133000,1763216800,7660,7650,7660,7650,1010
|
|
20230724,132900,1755490180,7650,7650,7650,7650,2
|
|
20230724,132800,1755474880,7600,7660,7660,7600,10000
|
|
20230724,132700,1679236880,7680,7670,7680,7670,4000
|
|
20230724,132600,1648525900,7660,7670,7670,7660,34
|
|
20230724,132500,1648265260,7650,7650,7650,7650,18
|
|
20230724,132400,1648127560,7650,7650,7650,7650,1
|
|
20230724,132300,1648119910,7650,7650,7650,7650,320
|
|
20230724,132200,1645671910,7680,7670,7680,7660,1449
|
|
20230724,132100,1634563070,7660,7660,7660,7660,1000
|
|
20230724,132000,1626903070,7660,7660,7660,7660,4
|
|
20230724,131900,1626872430,7670,7660,7670,7660,131
|
|
20230724,131800,1625868670,7660,7650,7660,7640,118
|
|
20230724,131700,1624966430,7660,7660,7660,7640,2721
|
|
20230724,131600,1604168850,7660,7660,7660,7660,15
|
|
20230724,131500,1604053950,7660,7650,7660,7650,753
|
|
20230724,131400,1598289560,7640,7640,7640,7640,50
|
|
20230724,131300,1597907560,7650,7650,7650,7650,0
|
|
20230724,131200,1597907560,7650,7640,7650,7640,40
|
|
20230724,131100,1597601860,7640,7650,7650,7640,176
|
|
20230724,131000,1596256950,7660,7660,7660,7660,10
|
|
20230724,130900,1596180350,7660,7660,7660,7660,5
|
|
20230724,130800,1596142050,7660,7660,7660,7660,0
|
|
20230724,130700,1596142050,7660,7650,7660,7650,8
|
|
20230724,130600,1596080820,7660,7660,7660,7660,3
|
|
20230724,130500,1596057840,7660,7650,7660,7650,38
|
|
20230724,130400,1595766990,7660,7670,7670,7660,124
|
|
20230724,130300,1594817130,7670,7670,7670,7650,755
|
|
20230724,130200,1589030140,7670,7650,7670,7640,2647
|
|
20230724,130100,1568767550,7630,7620,7640,7620,1493
|
|
20230724,130000,1557377360,7590,7590,7610,7580,1056
|
|
20230724,125900,1549353420,7580,7580,7580,7580,0
|
|
20230724,125800,1549353420,7580,7580,7580,7580,0
|
|
20230724,125700,1549353420,7580,7580,7580,7580,0
|
|
20230724,125600,1549353420,7580,7580,7580,7580,1000
|
|
20230724,125500,1541773420,7580,7580,7580,7580,260
|
|
20230724,125400,1539802620,7580,7580,7580,7580,0
|
|
20230724,125300,1539802620,7580,7590,7590,7580,2580
|
|
20230724,125200,1520244290,7600,7590,7600,7590,50
|
|
20230724,125100,1519864770,7590,7600,7600,7590,1005
|
|
20230724,125000,1512236770,7590,7590,7590,7590,330
|
|
20230724,124900,1509732070,7600,7600,7600,7600,294
|
|
20230724,124800,1507497670,7600,7600,7600,7600,5
|
|
20230724,124700,1507459670,7600,7600,7600,7600,0
|
|
20230724,124600,1507459670,7600,7600,7600,7600,497
|
|
20230724,124500,1503682470,7600,7600,7600,7600,0
|
|
20230724,124400,1503682470,7600,7600,7600,7600,4
|
|
20230724,124300,1503652070,7590,7590,7590,7590,15
|
|
20230724,124200,1503538220,7600,7600,7600,7600,0
|
|
20230724,124100,1503538220,7600,7600,7600,7600,128
|
|
20230724,124000,1502565420,7610,7610,7610,7610,0
|
|
20230724,123900,1502565420,7610,7590,7610,7590,613
|
|
20230724,123800,1497908620,7600,7600,7600,7600,828
|
|
20230724,123700,1491615820,7600,7610,7610,7600,1805
|
|
20230724,123600,1477896770,7610,7610,7610,7610,563
|
|
20230724,123500,1473612340,7610,7610,7610,7610,140
|
|
20230724,123400,1472546940,7610,7610,7610,7610,19
|
|
20230724,123300,1472402350,7610,7610,7610,7610,0
|
|
20230724,123200,1472402350,7610,7620,7620,7610,2
|
|
20230724,123100,1472387120,7610,7610,7610,7610,0
|
|
20230724,123000,1472387120,7610,7610,7610,7610,207
|
|
20230724,122900,1470811850,7610,7610,7610,7610,0
|
|
20230724,122800,1470811850,7610,7610,7610,7610,20
|
|
20230724,122700,1470659650,7610,7610,7610,7610,150
|
|
20230724,122600,1469518150,7610,7620,7620,7610,937
|
|
20230724,122500,1462386270,7620,7620,7620,7620,0
|
|
20230724,122400,1462386270,7620,7620,7620,7620,2110
|
|
20230724,122300,1446308070,7620,7620,7620,7620,10
|
|
20230724,122200,1446231870,7630,7630,7630,7630,819
|
|
20230724,122100,1439982900,7630,7630,7630,7630,0
|
|
20230724,122000,1439982900,7630,7630,7630,7630,241
|
|
20230724,121900,1438144070,7640,7640,7640,7640,55
|
|
20230724,121800,1437723870,7640,7640,7640,7640,55
|
|
20230724,121700,1437303670,7640,7630,7640,7620,1516
|
|
20230724,121600,1425740050,7640,7640,7640,7640,1
|
|
20230724,121500,1425732410,7640,7650,7650,7640,8
|
|
20230724,121400,1425671270,7650,7650,7650,7650,0
|
|
20230724,121300,1425671270,7650,7650,7650,7650,0
|
|
20230724,121200,1425671270,7650,7650,7650,7650,3
|
|
20230724,121100,1425648320,7620,7620,7620,7620,0
|
|
20230724,121000,1425648320,7620,7620,7620,7620,0
|
|
20230724,120900,1425648320,7620,7620,7620,7620,100
|
|
20230724,120800,1424886320,7620,7620,7620,7620,0
|
|
20230724,120700,1424886320,7620,7620,7620,7620,0
|
|
20230724,120600,1424886320,7620,7620,7620,7620,322
|
|
20230724,120500,1422432680,7650,7650,7650,7620,260
|
|
20230724,120400,1420445910,7630,7630,7630,7630,35
|
|
20230724,120300,1420178860,7620,7620,7620,7620,875
|
|
20230724,120200,1413511360,7620,7620,7620,7620,380
|
|
20230724,120100,1410615760,7620,7620,7620,7620,10
|
|
20230724,120000,1410539560,7620,7630,7630,7620,7
|
|
20230724,115900,1410486160,7620,7620,7620,7620,7
|
|
20230724,115800,1410432820,7620,7610,7620,7610,20
|
|
20230724,115700,1410280520,7620,7620,7620,7620,611
|
|
20230724,115600,1405624700,7620,7620,7620,7620,5
|
|
20230724,115500,1405586600,7620,7610,7620,7610,815
|
|
20230724,115400,1399384400,7620,7620,7630,7620,2292
|
|
20230724,115300,1381918960,7620,7630,7630,7620,1349
|
|
20230724,115200,1371626130,7640,7640,7640,7640,1
|
|
20230724,115100,1371618490,7630,7650,7650,7630,2212
|
|
20230724,115000,1354712000,7650,7660,7670,7650,1536
|
|
20230724,114900,1342941630,7660,7660,7660,7650,782
|
|
20230724,114800,1336952510,7650,7650,7650,7650,1
|
|
20230724,114700,1336944860,7650,7650,7650,7650,102
|
|
20230724,114600,1336164560,7650,7650,7650,7640,387
|
|
20230724,114500,1333204990,7650,7650,7650,7650,947
|
|
20230724,114400,1325960440,7650,7650,7650,7650,484
|
|
20230724,114300,1322257840,7650,7640,7650,7640,533
|
|
20230724,114200,1318180440,7630,7630,7630,7630,19
|
|
20230724,114100,1318035470,7650,7630,7650,7630,501
|
|
20230724,114000,1314212820,7630,7650,7650,7630,439
|
|
20230724,113900,1310861640,7650,7650,7650,7650,61
|
|
20230724,113800,1310394990,7650,7650,7650,7650,38
|
|
20230724,113700,1310104290,7660,7650,7660,7650,36
|
|
20230724,113600,1309828850,7660,7660,7660,7660,215
|
|
20230724,113500,1308181950,7670,7670,7670,7670,53
|
|
20230724,113400,1307775440,7670,7640,7670,7630,390
|
|
20230724,113300,1304797710,7630,7660,7660,7630,709
|
|
20230724,113200,1299383930,7670,7670,7680,7670,677
|
|
20230724,113100,1294191290,7680,7670,7680,7670,545
|
|
20230724,113000,1290009640,7680,7680,7680,7670,256
|
|
20230724,112900,1288045510,7690,7670,7690,7670,191
|
|
20230724,112800,1286579520,7680,7650,7680,7650,1054
|
|
20230724,112700,1278496610,7640,7640,7640,7640,0
|
|
20230724,112600,1278496610,7640,7610,7640,7610,540
|
|
20230724,112500,1274372210,7650,7650,7650,7650,100
|
|
20230724,112400,1273607210,7600,7620,7620,7600,1350
|
|
20230724,112300,1263332760,7620,7620,7620,7620,0
|
|
20230724,112200,1263332760,7620,7620,7620,7620,0
|
|
20230724,112100,1263332760,7620,7640,7640,7620,1254
|
|
20230724,112000,1253757960,7640,7630,7640,7630,160
|
|
20230724,111900,1252535590,7640,7640,7660,7640,130
|
|
20230724,111800,1251542370,7640,7630,7640,7630,346
|
|
20230724,111700,1248901180,7630,7630,7630,7630,314
|
|
20230724,111600,1246505360,7630,7630,7630,7630,16
|
|
20230724,111500,1246383280,7630,7630,7630,7630,1
|
|
20230724,111400,1246375650,7630,7630,7630,7630,427
|
|
20230724,111300,1243117640,7630,7630,7630,7630,72
|
|
20230724,111200,1242568280,7650,7630,7650,7630,670
|
|
20230724,111100,1237445520,7630,7640,7640,7630,209
|
|
20230724,111000,1235850750,7650,7640,7650,7640,135
|
|
20230724,110900,1234819340,7640,7630,7640,7630,201
|
|
20230724,110800,1233285700,7630,7630,7630,7630,262
|
|
20230724,110700,1231286640,7630,7640,7640,7610,266
|
|
20230724,110600,1229257110,7630,7630,7630,7630,105
|
|
20230724,110500,1228455960,7630,7630,7630,7630,214
|
|
20230724,110400,1226823140,7600,7600,7600,7600,0
|
|
20230724,110300,1226823140,7600,7600,7630,7600,2239
|
|
20230724,110200,1209806620,7600,7630,7630,7600,110
|
|
20230724,110100,1208970220,7630,7640,7640,7630,175
|
|
20230724,110000,1207634770,7640,7640,7640,7640,1
|
|
20230724,105900,1207627130,7590,7590,7590,7590,649
|
|
20230724,105800,1202701220,7590,7590,7590,7590,171
|
|
20230724,105700,1201403330,7600,7600,7600,7600,699
|
|
20230724,105600,1196090930,7600,7600,7620,7600,462
|
|
20230724,105500,1192579460,7610,7620,7620,7610,540
|
|
20230724,105400,1188469100,7620,7640,7640,7620,273
|
|
20230724,105300,1186386840,7640,7630,7640,7630,1214
|
|
20230724,105200,1177123970,7640,7640,7640,7640,3
|
|
20230724,105100,1177101050,7630,7640,7640,7630,448
|
|
20230724,105000,1173678370,7640,7640,7640,7640,5
|
|
20230724,104900,1173640170,7640,7640,7640,7640,74
|
|
20230724,104800,1173074810,7640,7640,7640,7640,21
|
|
20230724,104700,1172914370,7640,7640,7640,7640,5
|
|
20230724,104600,1172876170,7630,7630,7630,7630,1179
|
|
20230724,104500,1163880400,7640,7620,7640,7620,1681
|
|
20230724,104400,1151058910,7620,7610,7620,7610,549
|
|
20230724,104300,1146877430,7610,7610,7610,7610,0
|
|
20230724,104200,1146877430,7610,7620,7620,7610,105
|
|
20230724,104100,1146078330,7620,7620,7620,7620,0
|
|
20230724,104000,1146078330,7620,7610,7620,7610,402
|
|
20230724,103900,1143019090,7610,7610,7610,7610,35
|
|
20230724,103800,1142752740,7600,7600,7600,7600,245
|
|
20230724,103700,1140890740,7610,7600,7610,7600,211
|
|
20230724,103600,1139286900,7610,7610,7610,7610,1
|
|
20230724,103500,1139279290,7590,7620,7620,7590,280
|
|
20230724,103400,1137153190,7600,7610,7610,7600,1035
|
|
20230724,103300,1129287090,7600,7600,7600,7600,0
|
|
20230724,103200,1129287090,7600,7620,7620,7600,51
|
|
20230724,103100,1128899470,7600,7600,7600,7600,1992
|
|
20230724,103000,1113760270,7580,7600,7600,7580,357
|
|
20230724,102900,1111053760,7600,7600,7600,7590,169
|
|
20230724,102800,1109770860,7590,7600,7600,7590,8
|
|
20230724,102700,1109710070,7600,7600,7600,7600,260
|
|
20230724,102600,1107734070,7600,7650,7650,7600,249
|
|
20230724,102500,1105841370,7670,7670,7670,7670,30
|
|
20230724,102400,1105611270,7680,7600,7690,7600,2648
|
|
20230724,102300,1085286950,7580,7590,7590,7580,1071
|
|
20230724,102200,1077161270,7600,7600,7610,7600,427
|
|
20230724,102100,1073915130,7600,7620,7620,7600,2609
|
|
20230724,102000,1054040480,7620,7630,7630,7620,36
|
|
20230724,101900,1053766130,7650,7640,7650,7640,50
|
|
20230724,101800,1053383980,7650,7630,7650,7620,855
|
|
20230724,101700,1046859970,7620,7630,7630,7620,359
|
|
20230724,101600,1044124380,7620,7620,7620,7620,263
|
|
20230724,101500,1042120320,7620,7620,7620,7620,1
|
|
20230724,101400,1042112700,7620,7620,7620,7620,261
|
|
20230724,101300,1040123880,7620,7620,7620,7620,30
|
|
20230724,101200,1039895280,7610,7610,7650,7610,856
|
|
20230724,101100,1033356370,7600,7600,7600,7600,0
|
|
20230724,101000,1033356370,7600,7600,7600,7580,122
|
|
20230724,100900,1032431170,7550,7590,7590,7550,5339
|
|
20230724,100800,992057230,7590,7580,7590,7580,534
|
|
20230724,100700,988009500,7580,7600,7600,7580,903
|
|
20230724,100600,981160710,7600,7600,7600,7600,0
|
|
20230724,100500,981160710,7600,7600,7600,7600,414
|
|
20230724,100400,978014310,7620,7600,7620,7590,152
|
|
20230724,100300,976859530,7620,7620,7620,7620,144
|
|
20230724,100200,975762250,7620,7620,7620,7620,19
|
|
20230724,100100,975617470,7630,7640,7640,7630,17
|
|
20230724,100000,975487620,7640,7650,7650,7640,10
|
|
20230724,095900,975411180,7650,7650,7650,7650,51
|
|
20230724,095800,975021030,7650,7650,7650,7640,15
|
|
20230724,095700,974906310,7600,7600,7600,7590,1100
|
|
20230724,095600,966549310,7590,7590,7590,7590,250
|
|
20230724,095500,964651810,7580,7590,7590,7580,2001
|
|
20230724,095400,949464230,7590,7590,7600,7590,531
|
|
20230724,095300,945433890,7600,7600,7600,7600,899
|
|
20230724,095200,938601490,7600,7610,7610,7600,155
|
|
20230724,095100,937422390,7600,7640,7640,7600,2320
|
|
20230724,095000,919699400,7640,7660,7660,7640,1213
|
|
20230724,094900,910430500,7660,7660,7660,7660,0
|
|
20230724,094800,910430500,7660,7650,7660,7650,127
|
|
20230724,094700,909458790,7650,7640,7650,7640,1176
|
|
20230724,094600,900474010,7640,7620,7640,7620,4124
|
|
20230724,094500,869012990,7620,7600,7620,7600,917
|
|
20230724,094400,862037190,7600,7600,7600,7600,165
|
|
20230724,094300,860783190,7610,7610,7630,7600,62
|
|
20230724,094200,860311360,7610,7610,7610,7610,145
|
|
20230724,094100,859207910,7610,7610,7610,7610,121
|
|
20230724,094000,858287100,7630,7610,7630,7610,413
|
|
20230724,093900,855143110,7610,7620,7620,7610,2342
|
|
20230724,093800,837313950,7610,7630,7630,7610,102
|
|
20230724,093700,836535730,7610,7610,7630,7610,1273
|
|
20230724,093600,826848080,7610,7640,7640,7610,977
|
|
20230724,093500,819389940,7640,7670,7670,7640,357
|
|
20230724,093400,816654920,7650,7680,7680,7650,516
|
|
20230724,093300,812694540,7680,7680,7680,7650,1110
|
|
20230724,093200,804173740,7680,7650,7680,7650,482
|
|
20230724,093100,800481390,7630,7650,7650,7630,958
|
|
20230724,093000,793158460,7680,7690,7690,7680,101
|
|
20230724,092900,792381820,7690,7680,7700,7680,4244
|
|
20230724,092800,759761490,7680,7670,7680,7670,159
|
|
20230724,092700,758541560,7650,7640,7650,7640,110
|
|
20230724,092600,757700140,7650,7640,7650,7610,906
|
|
20230724,092500,750771280,7640,7620,7640,7580,934
|
|
20230724,092400,743655500,7630,7630,7630,7630,63
|
|
20230724,092300,743174810,7580,7620,7650,7570,1316
|
|
20230724,092200,733129880,7620,7550,7620,7550,929
|
|
20230724,092100,726073080,7570,7570,7570,7530,1917
|
|
20230724,092000,711597710,7570,7530,7600,7530,2070
|
|
20230724,091900,695973500,7530,7530,7560,7530,771
|
|
20230724,091800,690148210,7560,7560,7570,7540,2216
|
|
20230724,091700,673421280,7560,7570,7570,7560,671
|
|
20230724,091600,668348410,7570,7570,7570,7570,1166
|
|
20230724,091500,659521790,7570,7530,7610,7530,1187
|
|
20230724,091400,650540370,7530,7530,7540,7530,1254
|
|
20230724,091300,641097250,7530,7500,7530,7470,2628
|
|
20230724,091200,621390320,7500,7500,7510,7460,161
|
|
20230724,091100,620185860,7470,7460,7500,7460,171
|
|
20230724,091000,618904950,7450,7500,7500,7430,5877
|
|
20230724,090900,575068580,7500,7510,7530,7470,6128
|
|
20230724,090800,529121450,7520,7540,7550,7520,12598
|
|
20230724,090700,434196260,7550,7570,7590,7550,11178
|
|
20230724,090600,349698100,7570,7560,7590,7560,5433
|
|
20230724,090500,308559550,7570,7570,7570,7560,1372
|
|
20230724,090400,298184520,7570,7590,7590,7570,479
|
|
20230724,090300,294556000,7590,7630,7630,7590,16269
|
|
20230724,090200,170789860,7630,7650,7670,7630,15003
|
|
20230724,090100,56173640,7660,7660,7670,7650,4307
|
|
20230724,090000,23195620,7660,7700,7700,7660,3014
|