599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,185500,1759457850,7480,7480,7480,7480,0
|
|
20230808,185400,1759457850,7480,7480,7480,7480,0
|
|
20230808,185300,1759457850,7480,7480,7480,7480,0
|
|
20230808,185200,1759457850,7480,7480,7480,7480,0
|
|
20230808,185100,1759457850,7480,7480,7480,7480,0
|
|
20230808,185000,1759457850,7480,7480,7480,7480,0
|
|
20230808,184900,1759457850,7480,7480,7480,7480,0
|
|
20230808,184800,1759457850,7480,7480,7480,7480,0
|
|
20230808,184700,1759457850,7480,7480,7480,7480,0
|
|
20230808,184600,1759457850,7480,7480,7480,7480,0
|
|
20230808,184500,1759457850,7480,7480,7480,7480,0
|
|
20230808,184400,1759457850,7480,7480,7480,7480,0
|
|
20230808,184300,1759457850,7480,7480,7480,7480,0
|
|
20230808,184200,1759457850,7480,7480,7480,7480,0
|
|
20230808,184100,1759457850,7480,7480,7480,7480,0
|
|
20230808,184000,1759457850,7480,7480,7480,7480,0
|
|
20230808,183900,1759457850,7480,7480,7480,7480,0
|
|
20230808,183800,1759457850,7480,7480,7480,7480,0
|
|
20230808,183700,1759457850,7480,7480,7480,7480,0
|
|
20230808,183600,1759457850,7480,7480,7480,7480,0
|
|
20230808,183500,1759457850,7480,7480,7480,7480,0
|
|
20230808,183400,1759457850,7480,7480,7480,7480,0
|
|
20230808,183300,1759457850,7480,7480,7480,7480,0
|
|
20230808,183200,1759457850,7480,7480,7480,7480,0
|
|
20230808,183100,1759457850,7480,7480,7480,7480,0
|
|
20230808,183000,1759457850,7480,7480,7480,7480,0
|
|
20230808,182900,1759457850,7480,7480,7480,7480,0
|
|
20230808,182800,1759457850,7480,7480,7480,7480,0
|
|
20230808,182700,1759457850,7480,7480,7480,7480,0
|
|
20230808,182600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,182500,1759457850,7480,7480,7480,7480,0
|
|
20230808,182400,1759457850,7480,7480,7480,7480,0
|
|
20230808,182300,1759457850,7480,7480,7480,7480,0
|
|
20230808,182200,1759457850,7480,7480,7480,7480,0
|
|
20230808,182100,1759457850,7480,7480,7480,7480,0
|
|
20230808,182000,1759457850,7480,7480,7480,7480,0
|
|
20230808,181900,1759457850,7480,7480,7480,7480,0
|
|
20230808,181800,1759457850,7480,7480,7480,7480,0
|
|
20230808,181700,1759457850,7480,7480,7480,7480,0
|
|
20230808,181600,1759457850,7480,7480,7480,7480,0
|
|
20230808,181500,1759457850,7480,7480,7480,7480,0
|
|
20230808,181400,1759457850,7480,7480,7480,7480,0
|
|
20230808,181300,1759457850,7480,7480,7480,7480,0
|
|
20230808,181200,1759457850,7480,7480,7480,7480,0
|
|
20230808,181100,1759457850,7480,7480,7480,7480,0
|
|
20230808,181000,1759457850,7480,7480,7480,7480,0
|
|
20230808,180900,1759457850,7480,7480,7480,7480,0
|
|
20230808,180800,1759457850,7480,7480,7480,7480,0
|
|
20230808,180700,1759457850,7480,7480,7480,7480,0
|
|
20230808,180600,1759457850,7480,7480,7480,7480,0
|
|
20230808,180500,1759457850,7480,7480,7480,7480,0
|
|
20230808,180400,1759457850,7480,7480,7480,7480,0
|
|
20230808,180300,1759457850,7480,7480,7480,7480,0
|
|
20230808,180200,1759457850,7480,7480,7480,7480,0
|
|
20230808,180100,1759457850,7480,7480,7480,7480,0
|
|
20230808,180000,1759457850,7480,7480,7480,7480,0
|
|
20230808,175900,1759457850,7480,7480,7480,7480,0
|
|
20230808,175800,1759457850,7480,7480,7480,7480,0
|
|
20230808,175700,1759457850,7480,7480,7480,7480,0
|
|
20230808,175600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,175500,1759457850,7480,7480,7480,7480,0
|
|
20230808,175400,1759457850,7480,7480,7480,7480,0
|
|
20230808,175300,1759457850,7480,7480,7480,7480,0
|
|
20230808,175200,1759457850,7480,7480,7480,7480,0
|
|
20230808,175100,1759457850,7480,7480,7480,7480,0
|
|
20230808,175000,1759457850,7480,7480,7480,7480,0
|
|
20230808,174900,1759457850,7480,7480,7480,7480,0
|
|
20230808,174800,1759457850,7480,7480,7480,7480,0
|
|
20230808,174700,1759457850,7480,7480,7480,7480,0
|
|
20230808,174600,1759457850,7480,7480,7480,7480,0
|
|
20230808,174500,1759457850,7480,7480,7480,7480,0
|
|
20230808,174400,1759457850,7480,7480,7480,7480,0
|
|
20230808,174300,1759457850,7480,7480,7480,7480,0
|
|
20230808,174200,1759457850,7480,7480,7480,7480,0
|
|
20230808,174100,1759457850,7480,7480,7480,7480,0
|
|
20230808,174000,1759457850,7480,7480,7480,7480,0
|
|
20230808,173900,1759457850,7480,7480,7480,7480,0
|
|
20230808,173800,1759457850,7480,7480,7480,7480,0
|
|
20230808,173700,1759457850,7480,7480,7480,7480,0
|
|
20230808,173600,1759457850,7480,7480,7480,7480,0
|
|
20230808,173500,1759457850,7480,7480,7480,7480,0
|
|
20230808,173400,1759457850,7480,7480,7480,7480,0
|
|
20230808,173300,1759457850,7480,7480,7480,7480,0
|
|
20230808,173200,1759457850,7480,7480,7480,7480,0
|
|
20230808,173100,1759457850,7480,7480,7480,7480,0
|
|
20230808,173000,1759457850,7480,7480,7480,7480,0
|
|
20230808,172900,1759457850,7480,7480,7480,7480,0
|
|
20230808,172800,1759457850,7480,7480,7480,7480,0
|
|
20230808,172700,1759457850,7480,7480,7480,7480,0
|
|
20230808,172600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,172500,1759457850,7480,7480,7480,7480,0
|
|
20230808,172400,1759457850,7480,7480,7480,7480,0
|
|
20230808,172300,1759457850,7480,7480,7480,7480,0
|
|
20230808,172200,1759457850,7480,7480,7480,7480,0
|
|
20230808,172100,1759457850,7480,7480,7480,7480,0
|
|
20230808,172000,1759457850,7480,7480,7480,7480,0
|
|
20230808,171900,1759457850,7480,7480,7480,7480,0
|
|
20230808,171800,1759457850,7480,7480,7480,7480,0
|
|
20230808,171700,1759457850,7480,7480,7480,7480,0
|
|
20230808,171600,1759457850,7480,7480,7480,7480,0
|
|
20230808,171500,1759457850,7480,7480,7480,7480,0
|
|
20230808,171400,1759457850,7480,7480,7480,7480,0
|
|
20230808,171300,1759457850,7480,7480,7480,7480,0
|
|
20230808,171200,1759457850,7480,7480,7480,7480,0
|
|
20230808,171100,1759457850,7480,7480,7480,7480,0
|
|
20230808,171000,1759457850,7480,7480,7480,7480,0
|
|
20230808,170900,1759457850,7480,7480,7480,7480,0
|
|
20230808,170800,1759457850,7480,7480,7480,7480,0
|
|
20230808,170700,1759457850,7480,7480,7480,7480,0
|
|
20230808,170600,1759457850,7480,7480,7480,7480,0
|
|
20230808,170500,1759457850,7480,7480,7480,7480,0
|
|
20230808,170400,1759457850,7480,7480,7480,7480,0
|
|
20230808,170300,1759457850,7480,7480,7480,7480,0
|
|
20230808,170200,1759457850,7480,7480,7480,7480,0
|
|
20230808,170100,1759457850,7480,7480,7480,7480,0
|
|
20230808,170000,1759457850,7480,7480,7480,7480,0
|
|
20230808,165900,1759457850,7480,7480,7480,7480,0
|
|
20230808,165800,1759457850,7480,7480,7480,7480,0
|
|
20230808,165700,1759457850,7480,7480,7480,7480,0
|
|
20230808,165600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,165500,1759457850,7480,7480,7480,7480,0
|
|
20230808,165400,1759457850,7480,7480,7480,7480,0
|
|
20230808,165300,1759457850,7480,7480,7480,7480,0
|
|
20230808,165200,1759457850,7480,7480,7480,7480,0
|
|
20230808,165100,1759457850,7480,7480,7480,7480,0
|
|
20230808,165000,1759457850,7480,7480,7480,7480,0
|
|
20230808,164900,1759457850,7480,7480,7480,7480,0
|
|
20230808,164800,1759457850,7480,7480,7480,7480,0
|
|
20230808,164700,1759457850,7480,7480,7480,7480,0
|
|
20230808,164600,1759457850,7480,7480,7480,7480,0
|
|
20230808,164500,1759457850,7480,7480,7480,7480,0
|
|
20230808,164400,1759457850,7480,7480,7480,7480,0
|
|
20230808,164300,1759457850,7480,7480,7480,7480,0
|
|
20230808,164200,1759457850,7480,7480,7480,7480,0
|
|
20230808,164100,1759457850,7480,7480,7480,7480,0
|
|
20230808,164000,1759457850,7480,7480,7480,7480,0
|
|
20230808,163900,1759457850,7480,7480,7480,7480,0
|
|
20230808,163800,1759457850,7480,7480,7480,7480,0
|
|
20230808,163700,1759457850,7480,7480,7480,7480,0
|
|
20230808,163600,1759457850,7480,7480,7480,7480,0
|
|
20230808,163500,1759457850,7480,7480,7480,7480,0
|
|
20230808,163400,1759457850,7480,7480,7480,7480,0
|
|
20230808,163300,1759457850,7480,7480,7480,7480,0
|
|
20230808,163200,1759457850,7480,7480,7480,7480,0
|
|
20230808,163100,1759457850,7480,7480,7480,7480,0
|
|
20230808,163000,1759457850,7480,7480,7480,7480,0
|
|
20230808,162900,1759457850,7480,7480,7480,7480,0
|
|
20230808,162800,1759457850,7480,7480,7480,7480,0
|
|
20230808,162700,1759457850,7480,7480,7480,7480,0
|
|
20230808,162600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,162500,1759457850,7480,7480,7480,7480,0
|
|
20230808,162400,1759457850,7480,7480,7480,7480,0
|
|
20230808,162300,1759457850,7480,7480,7480,7480,0
|
|
20230808,162200,1759457850,7480,7480,7480,7480,0
|
|
20230808,162100,1759457850,7480,7480,7480,7480,0
|
|
20230808,162000,1759457850,7480,7480,7480,7480,0
|
|
20230808,161900,1759457850,7480,7480,7480,7480,0
|
|
20230808,161800,1759457850,7480,7480,7480,7480,0
|
|
20230808,161700,1759457850,7480,7480,7480,7480,0
|
|
20230808,161600,1759457850,7480,7480,7480,7480,0
|
|
20230808,161500,1759457850,7480,7480,7480,7480,0
|
|
20230808,161400,1759457850,7480,7480,7480,7480,0
|
|
20230808,161300,1759457850,7480,7480,7480,7480,0
|
|
20230808,161200,1759457850,7480,7480,7480,7480,0
|
|
20230808,161100,1759457850,7480,7480,7480,7480,0
|
|
20230808,161000,1759457850,7480,7480,7480,7480,0
|
|
20230808,160900,1759457850,7480,7480,7480,7480,0
|
|
20230808,160800,1759457850,7480,7480,7480,7480,0
|
|
20230808,160700,1759457850,7480,7480,7480,7480,0
|
|
20230808,160600,1759457850,7480,7480,7480,7480,0
|
|
20230808,160500,1759457850,7480,7480,7480,7480,0
|
|
20230808,160400,1759457850,7480,7480,7480,7480,0
|
|
20230808,160300,1759457850,7480,7480,7480,7480,0
|
|
20230808,160200,1759457850,7480,7480,7480,7480,0
|
|
20230808,160100,1759457850,7480,7480,7480,7480,0
|
|
20230808,160000,1759457850,7480,7480,7480,7480,0
|
|
20230808,155900,1759457850,7480,7480,7480,7480,0
|
|
20230808,155800,1759457850,7480,7480,7480,7480,0
|
|
20230808,155700,1759457850,7480,7480,7480,7480,0
|
|
20230808,155600,1759457850,7480,7480,7480,7480,3903
|
|
20230808,155500,1759457850,7480,7480,7480,7480,0
|
|
20230808,155400,1759457850,7480,7480,7480,7480,0
|
|
20230808,155300,1759457850,7480,7480,7480,7480,0
|
|
20230808,155200,1759457850,7480,7480,7480,7480,0
|
|
20230808,155100,1759457850,7480,7480,7480,7480,0
|
|
20230808,155000,1759457850,7480,7480,7480,7480,0
|
|
20230808,154900,1759457850,7480,7480,7480,7480,0
|
|
20230808,154800,1759457850,7480,7480,7480,7480,0
|
|
20230808,154700,1759457850,7480,7480,7480,7480,0
|
|
20230808,154600,1759457850,7480,7480,7480,7480,0
|
|
20230808,154500,1759457850,7480,7480,7480,7480,0
|
|
20230808,154400,1759457850,7480,7480,7480,7480,0
|
|
20230808,154300,1759457850,7480,7480,7480,7480,0
|
|
20230808,154200,1759457850,7480,7480,7480,7480,0
|
|
20230808,154100,1759457850,7480,7480,7480,7480,0
|
|
20230808,154000,1759457850,7480,7480,7480,7480,0
|
|
20230808,153900,1759457850,7480,7480,7480,7480,0
|
|
20230808,153800,1759457850,7480,7480,7480,7480,0
|
|
20230808,153700,1759457850,7480,7480,7480,7480,0
|
|
20230808,153600,1759457850,7480,7480,7480,7480,0
|
|
20230808,153500,1759457850,7480,7480,7480,7480,0
|
|
20230808,153400,1759457850,7480,7480,7480,7480,0
|
|
20230808,153300,1759457850,7480,7480,7480,7480,0
|
|
20230808,153200,1759457850,7480,7480,7480,7480,0
|
|
20230808,153100,1759457850,7480,7480,7480,7480,0
|
|
20230808,153000,1759457850,7480,7480,7480,7480,3903
|
|
20230808,152900,1730263410,7460,7460,7460,7460,0
|
|
20230808,152800,1730263410,7460,7460,7460,7460,0
|
|
20230808,152700,1730263410,7460,7460,7460,7460,0
|
|
20230808,152600,1730263410,7460,7460,7460,7460,0
|
|
20230808,152500,1730263410,7460,7460,7460,7460,0
|
|
20230808,152400,1730263410,7460,7460,7460,7460,0
|
|
20230808,152300,1730263410,7460,7460,7460,7460,0
|
|
20230808,152200,1730263410,7460,7460,7460,7460,0
|
|
20230808,152100,1730263410,7460,7460,7460,7460,0
|
|
20230808,152000,1730263410,7460,7460,7460,7460,0
|
|
20230808,151900,1730263410,7460,7450,7460,7450,891
|
|
20230808,151800,1723619420,7450,7410,7450,7410,626
|
|
20230808,151700,1718957470,7400,7410,7450,7400,870
|
|
20230808,151600,1712496930,7430,7410,7430,7410,209
|
|
20230808,151500,1710947670,7410,7400,7410,7400,1045
|
|
20230808,151400,1703214260,7400,7400,7410,7400,741
|
|
20230808,151300,1697725220,7400,7410,7410,7400,664
|
|
20230808,151200,1692804990,7410,7400,7420,7400,172
|
|
20230808,151100,1691530340,7400,7400,7410,7400,521
|
|
20230808,151000,1687674890,7400,7400,7430,7400,162
|
|
20230808,150900,1686471640,7390,7390,7390,7380,726
|
|
20230808,150800,1681107650,7390,7400,7410,7390,1061
|
|
20230808,150700,1673254780,7410,7410,7420,7410,260
|
|
20230808,150600,1671327810,7410,7400,7410,7400,1006
|
|
20230808,150500,1663882160,7400,7390,7410,7390,628
|
|
20230808,150400,1659240820,7390,7430,7430,7380,3064
|
|
20230808,150300,1636571610,7440,7430,7440,7420,222
|
|
20230808,150200,1634920300,7420,7410,7430,7410,35
|
|
20230808,150100,1634660670,7410,7430,7430,7410,1626
|
|
20230808,150000,1622601860,7430,7430,7440,7430,448
|
|
20230808,145900,1619269070,7430,7430,7440,7430,29
|
|
20230808,145800,1619053590,7440,7430,7450,7430,191
|
|
20230808,145700,1617632510,7430,7420,7430,7420,119
|
|
20230808,145600,1616749310,7410,7410,7430,7410,156
|
|
20230808,145500,1615590840,7410,7420,7430,7410,731
|
|
20230808,145400,1610165940,7420,7420,7430,7420,369
|
|
20230808,145300,1607427950,7420,7450,7450,7420,590
|
|
20230808,145200,1603040850,7450,7430,7450,7430,118
|
|
20230808,145100,1602161920,7430,7440,7440,7430,126
|
|
20230808,145000,1601224580,7440,7420,7440,7410,979
|
|
20230808,144900,1593954710,7410,7440,7450,7410,350
|
|
20230808,144800,1591353770,7430,7430,7440,7430,459
|
|
20230808,144700,1587943020,7430,7440,7450,7430,876
|
|
20230808,144600,1581423750,7440,7440,7440,7440,19
|
|
20230808,144500,1581282390,7450,7440,7450,7440,5051
|
|
20230808,144400,1543652580,7440,7430,7450,7430,93
|
|
20230808,144300,1542959930,7430,7450,7450,7430,148
|
|
20230808,144200,1541857570,7450,7460,7460,7450,378
|
|
20230808,144100,1539037730,7470,7430,7470,7430,574
|
|
20230808,144000,1534755500,7420,7410,7420,7410,25
|
|
20230808,143900,1534570030,7410,7430,7430,7410,178
|
|
20230808,143800,1533247560,7430,7430,7440,7430,105
|
|
20230808,143700,1532467040,7430,7450,7460,7410,197
|
|
20230808,143600,1531004510,7440,7420,7450,7420,29
|
|
20230808,143500,1530788780,7400,7440,7480,7400,1155
|
|
20230808,143400,1522206430,7410,7420,7430,7410,322
|
|
20230808,143300,1519817090,7430,7450,7450,7400,2013
|
|
20230808,143200,1504913780,7460,7460,7460,7450,256
|
|
20230808,143100,1503004060,7460,7450,7460,7450,218
|
|
20230808,143000,1501378300,7440,7450,7450,7440,11
|
|
20230808,142900,1501296450,7450,7440,7450,7440,107
|
|
20230808,142800,1500499320,7450,7450,7450,7450,147
|
|
20230808,142700,1499404170,7450,7450,7450,7450,58
|
|
20230808,142600,1498972070,7460,7460,7460,7460,158
|
|
20230808,142500,1497793390,7460,7450,7460,7450,110
|
|
20230808,142400,1496972900,7450,7450,7450,7450,223
|
|
20230808,142300,1495311550,7450,7450,7450,7450,325
|
|
20230808,142200,1492890300,7450,7450,7450,7450,147
|
|
20230808,142100,1491795150,7450,7450,7450,7450,61
|
|
20230808,142000,1491340700,7430,7460,7460,7430,351
|
|
20230808,141900,1488723720,7450,7450,7450,7450,10
|
|
20230808,141800,1488649220,7460,7440,7460,7410,1046
|
|
20230808,141700,1480865990,7470,7440,7470,7440,579
|
|
20230808,141600,1476551630,7440,7420,7450,7420,1260
|
|
20230808,141500,1467179230,7390,7410,7480,7390,9026
|
|
20230808,141400,1399886240,7410,7430,7430,7410,102
|
|
20230808,141300,1399129160,7430,7420,7430,7420,124
|
|
20230808,141200,1398207950,7430,7430,7430,7430,128
|
|
20230808,141100,1397256910,7430,7430,7430,7430,297
|
|
20230808,141000,1395050200,7430,7420,7430,7420,136
|
|
20230808,140900,1394039890,7430,7440,7440,7430,313
|
|
20230808,140800,1391713930,7430,7430,7440,7430,172
|
|
20230808,140700,1390435170,7430,7430,7430,7430,96
|
|
20230808,140600,1389721890,7430,7430,7430,7430,50
|
|
20230808,140500,1389350390,7470,7450,7470,7430,1965
|
|
20230808,140400,1374694800,7450,7440,7450,7440,20
|
|
20230808,140300,1374545900,7420,7450,7450,7420,102
|
|
20230808,140200,1373787140,7460,7450,7460,7450,144
|
|
20230808,140100,1372713280,7450,7470,7470,7440,48
|
|
20230808,140000,1372355830,7470,7440,7470,7440,701
|
|
20230808,135900,1367121400,7430,7430,7430,7430,10
|
|
20230808,135800,1367047100,7410,7440,7440,7400,1393
|
|
20230808,135700,1356723940,7440,7470,7470,7440,1112
|
|
20230808,135600,1348432230,7460,7460,7460,7460,10
|
|
20230808,135500,1348357630,7460,7470,7470,7460,266
|
|
20230808,135400,1346370810,7460,7470,7480,7460,2751
|
|
20230808,135300,1325824190,7470,7460,7470,7460,710
|
|
20230808,135200,1320520590,7470,7460,7470,7460,666
|
|
20230808,135100,1315551160,7450,7460,7460,7450,132
|
|
20230808,135000,1314566680,7450,7450,7450,7450,57
|
|
20230808,134900,1314142030,7450,7460,7460,7450,609
|
|
20230808,134800,1309603520,7450,7460,7460,7450,11
|
|
20230808,134700,1309521560,7460,7460,7460,7450,203
|
|
20230808,134600,1308007290,7450,7450,7460,7450,201
|
|
20230808,134500,1306509340,7440,7440,7440,7440,12
|
|
20230808,134400,1306420060,7440,7430,7450,7430,112
|
|
20230808,134300,1305586540,7440,7440,7440,7440,102
|
|
20230808,134200,1304827660,7450,7440,7450,7440,1894
|
|
20230808,134100,1290721220,7440,7430,7440,7430,191
|
|
20230808,134000,1289300280,7430,7430,7430,7430,15
|
|
20230808,133900,1289188830,7420,7430,7430,7410,57
|
|
20230808,133800,1288765890,7440,7440,7440,7440,192
|
|
20230808,133700,1287337410,7430,7440,7440,7430,47
|
|
20230808,133600,1286987830,7430,7420,7430,7420,92
|
|
20230808,133500,1286305090,7420,7420,7430,7420,11582
|
|
20230808,133400,1200360300,7420,7420,7420,7410,259
|
|
20230808,133300,1198438750,7420,7430,7430,7420,183
|
|
20230808,133200,1197079520,7430,7430,7430,7420,35
|
|
20230808,133100,1196819560,7440,7430,7440,7420,228
|
|
20230808,133000,1195126140,7430,7430,7440,7420,448
|
|
20230808,132900,1191797210,7430,7430,7430,7430,60
|
|
20230808,132800,1191351410,7440,7440,7440,7440,215
|
|
20230808,132700,1189751810,7440,7460,7460,7440,1164
|
|
20230808,132600,1181081980,7460,7460,7460,7450,213
|
|
20230808,132500,1179493040,7460,7460,7470,7460,329
|
|
20230808,132400,1177036760,7470,7460,7470,7460,156
|
|
20230808,132300,1175871790,7460,7460,7470,7460,209
|
|
20230808,132200,1174311580,7460,7450,7460,7450,169
|
|
20230808,132100,1173051070,7460,7460,7460,7460,8
|
|
20230808,132000,1172991390,7460,7450,7460,7450,167
|
|
20230808,131900,1171745800,7450,7460,7460,7450,20
|
|
20230808,131800,1171596740,7470,7450,7470,7450,199
|
|
20230808,131700,1170111680,7470,7470,7470,7460,263
|
|
20230808,131600,1168147170,7470,7460,7470,7460,33
|
|
20230808,131500,1167900760,7470,7460,7470,7450,140
|
|
20230808,131400,1166855980,7460,7460,7460,7460,228
|
|
20230808,131300,1165155100,7460,7460,7470,7450,387
|
|
20230808,131200,1162267950,7460,7470,7470,7460,408
|
|
20230808,131100,1159221450,7460,7460,7460,7460,76
|
|
20230808,131000,1158654490,7470,7460,7470,7460,892
|
|
20230808,130900,1151994640,7470,7460,7470,7450,592
|
|
20230808,130800,1147574840,7460,7440,7460,7440,574
|
|
20230808,130700,1143295090,7450,7430,7450,7430,188
|
|
20230808,130600,1141896270,7440,7440,7440,7440,2
|
|
20230808,130500,1141881390,7450,7450,7450,7450,159
|
|
20230808,130400,1140696840,7450,7440,7450,7430,4300
|
|
20230808,130300,1108672050,7440,7440,7440,7430,845
|
|
20230808,130200,1102385350,7430,7440,7440,7430,119
|
|
20230808,130100,1101500090,7430,7430,7440,7430,245
|
|
20230808,130000,1099677670,7430,7430,7430,7430,9
|
|
20230808,125900,1099610800,7430,7430,7440,7430,184
|
|
20230808,125800,1098242590,7440,7430,7440,7430,48
|
|
20230808,125700,1097885580,7440,7430,7440,7430,117
|
|
20230808,125600,1097015200,7430,7440,7440,7430,204
|
|
20230808,125500,1095498040,7430,7430,7430,7430,210
|
|
20230808,125400,1093937740,7440,7430,7440,7430,140
|
|
20230808,125300,1092896440,7440,7440,7440,7430,156
|
|
20230808,125200,1091735900,7430,7430,7430,7430,10
|
|
20230808,125100,1091661600,7430,7440,7440,7430,275
|
|
20230808,125000,1089615900,7430,7430,7430,7430,10
|
|
20230808,124900,1089541600,7430,7430,7440,7420,116
|
|
20230808,124800,1088680390,7430,7430,7430,7420,220
|
|
20230808,124700,1087046620,7440,7430,7440,7420,27
|
|
20230808,124600,1086845860,7430,7430,7440,7430,258
|
|
20230808,124500,1084927500,7430,7430,7430,7430,221
|
|
20230808,124400,1083285470,7440,7450,7450,7430,168
|
|
20230808,124300,1082035280,7440,7440,7450,7440,419
|
|
20230808,124200,1078916840,7430,7440,7440,7430,351
|
|
20230808,124100,1076305500,7440,7440,7440,7430,1122
|
|
20230808,124000,1067957920,7440,7420,7440,7420,1682
|
|
20230808,123900,1055457910,7420,7430,7430,7420,40
|
|
20230808,123800,1055160720,7420,7420,7420,7420,1267
|
|
20230808,123700,1045759580,7410,7410,7410,7410,20
|
|
20230808,123600,1045611380,7420,7410,7420,7410,117
|
|
20230808,123500,1044743340,7420,7420,7420,7410,146
|
|
20230808,123400,1043660120,7420,7420,7420,7420,11
|
|
20230808,123300,1043578500,7420,7410,7420,7410,956
|
|
20230808,123200,1036488090,7410,7410,7420,7410,1942
|
|
20230808,123100,1022087870,7410,7410,7410,7400,140
|
|
20230808,123000,1021050570,7410,7410,7420,7410,1283
|
|
20230808,122900,1011539850,7400,7410,7410,7400,47
|
|
20230808,122800,1011191680,7400,7400,7400,7390,110
|
|
20230808,122700,1010377780,7400,7410,7410,7400,260
|
|
20230808,122600,1008451480,7400,7400,7400,7400,20
|
|
20230808,122500,1008303480,7400,7400,7400,7400,11
|
|
20230808,122400,1008222080,7410,7410,7410,7400,156
|
|
20230808,122300,1007066220,7400,7400,7400,7400,10
|
|
20230808,122200,1006992220,7410,7400,7410,7400,129
|
|
20230808,122100,1006036430,7400,7400,7400,7400,150
|
|
20230808,122000,1004926430,7420,7410,7420,7410,186
|
|
20230808,121900,1003547000,7410,7410,7410,7400,155
|
|
20230808,121800,1002398550,7400,7400,7400,7400,15
|
|
20230808,121700,1002287550,7400,7400,7400,7400,754
|
|
20230808,121600,996707950,7400,7400,7400,7400,285
|
|
20230808,121500,994598950,7400,7400,7410,7400,667
|
|
20230808,121400,989662780,7400,7390,7400,7390,60
|
|
20230808,121300,989218880,7400,7400,7400,7390,64
|
|
20230808,121200,988745380,7400,7400,7410,7390,316
|
|
20230808,121100,986405980,7400,7400,7400,7400,260
|
|
20230808,121000,984481980,7400,7390,7400,7380,709
|
|
20230808,120900,979247390,7390,7400,7400,7390,617
|
|
20230808,120800,974683300,7400,7400,7400,7400,411
|
|
20230808,120700,971641900,7410,7400,7410,7390,2506
|
|
20230808,120600,953119790,7400,7410,7410,7400,368
|
|
20230808,120500,950393010,7400,7400,7400,7390,310
|
|
20230808,120400,948101010,7400,7410,7410,7400,294
|
|
20230808,120300,945922570,7420,7420,7420,7410,185
|
|
20230808,120200,944549970,7410,7410,7410,7410,60
|
|
20230808,120100,944105370,7410,7410,7410,7400,36
|
|
20230808,120000,943838720,7420,7410,7420,7410,187
|
|
20230808,115900,942452680,7410,7420,7420,7400,340
|
|
20230808,115800,939934470,7410,7420,7420,7410,155
|
|
20230808,115700,938784470,7410,7410,7410,7410,10
|
|
20230808,115600,938710370,7420,7420,7420,7410,143
|
|
20230808,115500,937649410,7420,7420,7420,7410,160
|
|
20230808,115400,936462320,7410,7410,7410,7410,10
|
|
20230808,115300,936388220,7420,7430,7430,7420,643
|
|
20230808,115200,931615730,7420,7420,7420,7420,170
|
|
20230808,115100,930354330,7430,7420,7430,7420,118
|
|
20230808,115000,929477690,7430,7420,7430,7420,162
|
|
20230808,114900,928274180,7430,7420,7430,7420,130
|
|
20230808,114800,927308580,7420,7420,7430,7420,321
|
|
20230808,114700,924925360,7420,7420,7420,7420,25
|
|
20230808,114600,924739860,7430,7420,7430,7420,217
|
|
20230808,114500,923127650,7410,7400,7410,7400,43
|
|
20230808,114400,922809350,7410,7440,7440,7410,1536
|
|
20230808,114300,911407710,7440,7450,7450,7440,185
|
|
20230808,114200,910029790,7440,7440,7450,7440,446
|
|
20230808,114100,906707300,7440,7440,7450,7440,156
|
|
20230808,114000,905545410,7440,7430,7440,7430,11
|
|
20230808,113900,905463670,7440,7440,7440,7440,9
|
|
20230808,113800,905396710,7450,7440,7450,7430,1784
|
|
20230808,113700,892111700,7440,7450,7450,7440,166
|
|
20230808,113600,890875100,7450,7450,7460,7450,237
|
|
20230808,113500,889109070,7440,7450,7450,7440,1286
|
|
20230808,113400,879528570,7440,7430,7440,7430,2446
|
|
20230808,113300,861331080,7420,7430,7430,7420,124
|
|
20230808,113200,860409860,7430,7430,7440,7430,1040
|
|
20230808,113100,852681570,7420,7420,7430,7420,2772
|
|
20230808,113000,832101510,7420,7410,7420,7410,1415
|
|
20230808,112900,821603540,7410,7400,7420,7400,1410
|
|
20230808,112800,811152200,7400,7400,7410,7400,1659
|
|
20230808,112700,798865210,7410,7390,7410,7390,1118
|
|
20230808,112600,790591030,7400,7390,7400,7390,1106
|
|
20230808,112500,782410980,7370,7380,7380,7370,376
|
|
20230808,112400,779636760,7380,7370,7380,7370,1277
|
|
20230808,112300,770213770,7370,7350,7370,7350,120
|
|
20230808,112200,769329670,7350,7350,7350,7350,32
|
|
20230808,112100,769094470,7310,7360,7370,7310,1144
|
|
20230808,112000,760710290,7360,7360,7360,7360,6
|
|
20230808,111900,760666130,7360,7340,7360,7340,649
|
|
20230808,111800,755890180,7350,7350,7360,7350,353
|
|
20230808,111700,753295610,7350,7340,7350,7340,35
|
|
20230808,111600,753038660,7330,7330,7330,7330,10
|
|
20230808,111500,752965360,7330,7330,7330,7330,10
|
|
20230808,111400,752892060,7340,7340,7340,7310,1443
|
|
20230808,111300,742330350,7340,7340,7340,7340,869
|
|
20230808,111200,735951890,7340,7350,7350,7340,328
|
|
20230808,111100,733542990,7350,7340,7360,7340,106
|
|
20230808,111000,732763080,7340,7360,7360,7340,66
|
|
20230808,110900,732277540,7350,7340,7360,7340,283
|
|
20230808,110800,730197530,7340,7340,7340,7340,16
|
|
20230808,110700,730080090,7330,7330,7350,7330,453
|
|
20230808,110600,726758160,7330,7330,7330,7330,511
|
|
20230808,110500,723012530,7330,7320,7330,7320,199
|
|
20230808,110400,721553960,7320,7320,7330,7320,317
|
|
20230808,110300,719233510,7320,7330,7330,7320,491
|
|
20230808,110200,715634580,7340,7340,7340,7340,686
|
|
20230808,110100,710599340,7330,7340,7340,7330,13
|
|
20230808,110000,710504020,7330,7330,7340,7320,1251
|
|
20230808,105900,701333990,7340,7340,7340,7340,162
|
|
20230808,105800,700144910,7340,7350,7350,7340,214
|
|
20230808,105700,698572270,7350,7360,7360,7350,46
|
|
20230808,105600,698234070,7360,7370,7370,7360,507
|
|
20230808,105500,694497570,7360,7340,7360,7340,209
|
|
20230808,105400,692961510,7340,7340,7340,7340,10
|
|
20230808,105300,692888110,7340,7340,7340,7330,23
|
|
20230808,105200,692719410,7340,7330,7340,7330,29
|
|
20230808,105100,692506650,7330,7340,7340,7330,86
|
|
20230808,105000,691876190,7330,7330,7330,7330,296
|
|
20230808,104900,689706510,7320,7320,7320,7320,10
|
|
20230808,104800,689633310,7320,7320,7320,7320,11
|
|
20230808,104700,689552790,7320,7320,7320,7320,13
|
|
20230808,104600,689457630,7320,7330,7330,7320,12
|
|
20230808,104500,689369770,7340,7320,7340,7320,57
|
|
20230808,104400,688951740,7320,7320,7320,7320,50
|
|
20230808,104300,688585740,7330,7320,7330,7320,368
|
|
20230808,104200,685888400,7320,7320,7320,7320,232
|
|
20230808,104100,684190160,7320,7320,7320,7300,25261
|
|
20230808,104000,499542470,7310,7310,7310,7310,11
|
|
20230808,103900,499462060,7310,7300,7310,7300,536
|
|
20230808,103800,495548900,7300,7310,7310,7300,133
|
|
20230808,103700,494577900,7300,7320,7320,7300,134
|
|
20230808,103600,493599250,7330,7330,7330,7300,1542
|
|
20230808,103500,482313790,7350,7330,7350,7330,172
|
|
20230808,103400,481050030,7330,7330,7330,7330,0
|
|
20230808,103300,481050030,7330,7290,7330,7290,641
|
|
20230808,103200,476370410,7280,7290,7290,7280,100
|
|
20230808,103100,475642350,7290,7290,7290,7290,1000
|
|
20230808,103000,468352350,7290,7290,7290,7290,880
|
|
20230808,102900,461937150,7290,7320,7320,7290,788
|
|
20230808,102800,456187490,7300,7300,7300,7300,300
|
|
20230808,102700,453997490,7300,7320,7320,7300,2859
|
|
20230808,102600,433093810,7320,7330,7330,7320,1053
|
|
20230808,102500,425377570,7330,7330,7330,7330,158
|
|
20230808,102400,424219430,7330,7330,7330,7330,64
|
|
20230808,102300,423750310,7330,7360,7360,7330,5073
|
|
20230808,102200,386508300,7360,7360,7360,7360,80
|
|
20230808,102100,385919500,7360,7360,7360,7360,10
|
|
20230808,102000,385845900,7350,7350,7350,7350,0
|
|
20230808,101900,385845900,7350,7350,7350,7350,1
|
|
20230808,101800,385838550,7350,7350,7350,7350,50
|
|
20230808,101700,385471050,7360,7360,7360,7360,708
|
|
20230808,101600,380260170,7360,7360,7360,7360,125
|
|
20230808,101500,379340170,7360,7360,7360,7360,20
|
|
20230808,101400,379192970,7350,7350,7350,7350,25
|
|
20230808,101300,379009220,7360,7360,7360,7360,646
|
|
20230808,101200,374254660,7360,7380,7380,7360,1022
|
|
20230808,101100,366724980,7390,7380,7390,7380,187
|
|
20230808,101000,365344850,7390,7390,7390,7390,4
|
|
20230808,100900,365315290,7400,7400,7400,7400,3
|
|
20230808,100800,365293090,7400,7400,7400,7400,50
|
|
20230808,100700,364923090,7400,7400,7400,7400,100
|
|
20230808,100600,364183090,7370,7370,7370,7370,0
|
|
20230808,100500,364183090,7370,7370,7370,7370,30
|
|
20230808,100400,363961990,7360,7400,7400,7360,1400
|
|
20230808,100300,353632610,7400,7400,7400,7400,0
|
|
20230808,100200,353632610,7400,7400,7400,7400,310
|
|
20230808,100100,351338610,7400,7410,7410,7390,445
|
|
20230808,100000,348044710,7410,7410,7410,7410,15
|
|
20230808,095900,347933560,7410,7420,7440,7410,471
|
|
20230808,095800,344442360,7450,7460,7460,7450,2330
|
|
20230808,095700,327083560,7450,7420,7450,7420,863
|
|
20230808,095600,320666170,7420,7420,7420,7420,101
|
|
20230808,095500,319916750,7420,7420,7420,7420,104
|
|
20230808,095400,319145070,7440,7440,7440,7440,1
|
|
20230808,095300,319137630,7440,7440,7440,7440,33
|
|
20230808,095200,318892110,7440,7440,7440,7440,1
|
|
20230808,095100,318884670,7420,7420,7420,7420,870
|
|
20230808,095000,312429270,7420,7430,7430,7420,1292
|
|
20230808,094900,302835630,7430,7430,7440,7430,1134
|
|
20230808,094800,294406550,7440,7440,7440,7440,422
|
|
20230808,094700,291266870,7440,7440,7450,7440,1023
|
|
20230808,094600,283650730,7450,7470,7470,7450,5161
|
|
20230808,094500,245166240,7470,7440,7470,7440,2228
|
|
20230808,094400,228559630,7440,7440,7440,7440,149
|
|
20230808,094300,227451070,7420,7420,7420,7420,353
|
|
20230808,094200,224831810,7430,7430,7440,7430,601
|
|
20230808,094100,220365270,7440,7440,7440,7440,359
|
|
20230808,094000,217694310,7440,7450,7450,7440,166
|
|
20230808,093900,216457980,7460,7460,7460,7450,212
|
|
20230808,093800,214876660,7460,7450,7460,7430,571
|
|
20230808,093700,210621290,7450,7440,7480,7440,1896
|
|
20230808,093600,196482910,7440,7420,7440,7420,518
|
|
20230808,093500,192629310,7420,7420,7430,7420,677
|
|
20230808,093400,187601020,7420,7430,7430,7410,317
|
|
20230808,093300,185245910,7430,7430,7430,7430,140
|
|
20230808,093200,184205710,7430,7400,7430,7400,2152
|
|
20230808,093100,168234520,7400,7400,7400,7400,228
|
|
20230808,093000,166547320,7370,7380,7380,7370,331
|
|
20230808,092900,164106350,7380,7400,7400,7380,349
|
|
20230808,092800,161530620,7400,7410,7410,7400,1385
|
|
20230808,092700,151281270,7420,7380,7420,7380,193
|
|
20230808,092600,149852680,7380,7390,7400,7380,54
|
|
20230808,092500,149453380,7410,7380,7410,7370,1228
|
|
20230808,092400,140393400,7370,7370,7370,7370,50
|
|
20230808,092300,140024900,7370,7370,7370,7370,1
|
|
20230808,092200,140017530,7370,7370,7370,7370,54
|
|
20230808,092100,139619550,7370,7370,7370,7370,67
|
|
20230808,092000,139125760,7330,7330,7330,7330,2012
|
|
20230808,091900,124377800,7330,7340,7340,7330,100
|
|
20230808,091800,123644090,7320,7320,7320,7320,150
|
|
20230808,091700,122546090,7370,7320,7370,7320,503
|
|
20230808,091600,118857930,7310,7320,7320,7310,709
|
|
20230808,091500,113672820,7320,7320,7320,7320,102
|
|
20230808,091400,112926180,7310,7340,7340,7310,904
|
|
20230808,091300,106304160,7340,7340,7340,7340,16
|
|
20230808,091200,106186720,7330,7380,7390,7330,5799
|
|
20230808,091100,63492220,7400,7400,7400,7400,410
|
|
20230808,091000,60458220,7390,7420,7430,7390,1762
|
|
20230808,090900,47404700,7420,7430,7430,7420,126
|
|
20230808,090800,46469580,7430,7410,7430,7390,537
|
|
20230808,090700,42494530,7400,7410,7410,7400,1278
|
|
20230808,090600,33028640,7380,7370,7440,7360,130
|
|
20230808,090500,32066330,7410,7410,7410,7370,803
|
|
20230808,090400,26125350,7410,7410,7410,7400,97
|
|
20230808,090300,25407090,7410,7410,7410,7410,1
|
|
20230808,090200,25399680,7400,7440,7440,7400,686
|
|
20230808,090100,20316650,7440,7400,7440,7400,794
|
|
20230808,090000,14412250,7400,7350,7400,7340,1961
|