589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,184500,3360311430,7630,7630,7630,7630,0
|
|
20230807,184400,3360311430,7630,7630,7630,7630,0
|
|
20230807,184300,3360311430,7630,7630,7630,7630,0
|
|
20230807,184200,3360311430,7630,7630,7630,7630,0
|
|
20230807,184100,3360311430,7630,7630,7630,7630,0
|
|
20230807,184000,3360311430,7630,7630,7630,7630,0
|
|
20230807,183900,3360311430,7630,7630,7630,7630,0
|
|
20230807,183800,3360311430,7630,7630,7630,7630,0
|
|
20230807,183700,3360311430,7630,7630,7630,7630,0
|
|
20230807,183600,3360311430,7630,7630,7630,7630,0
|
|
20230807,183500,3360311430,7630,7630,7630,7630,0
|
|
20230807,183400,3360311430,7630,7630,7630,7630,0
|
|
20230807,183300,3360311430,7630,7630,7630,7630,0
|
|
20230807,183200,3360311430,7630,7630,7630,7630,0
|
|
20230807,183100,3360311430,7630,7630,7630,7630,0
|
|
20230807,183000,3360311430,7630,7630,7630,7630,0
|
|
20230807,182900,3360311430,7630,7630,7630,7630,0
|
|
20230807,182800,3360311430,7630,7630,7630,7630,0
|
|
20230807,182700,3360311430,7630,7630,7630,7630,0
|
|
20230807,182600,3360311430,7630,7630,7630,7630,0
|
|
20230807,182500,3360311430,7630,7630,7630,7630,0
|
|
20230807,182400,3360311430,7630,7630,7630,7630,0
|
|
20230807,182300,3360311430,7630,7630,7630,7630,0
|
|
20230807,182200,3360311430,7630,7630,7630,7630,0
|
|
20230807,182100,3360311430,7630,7630,7630,7630,0
|
|
20230807,182000,3360311430,7630,7630,7630,7630,0
|
|
20230807,181900,3360311430,7630,7630,7630,7630,0
|
|
20230807,181800,3360311430,7630,7630,7630,7630,0
|
|
20230807,181700,3360311430,7630,7630,7630,7630,0
|
|
20230807,181600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,181500,3360311430,7630,7630,7630,7630,0
|
|
20230807,181400,3360311430,7630,7630,7630,7630,0
|
|
20230807,181300,3360311430,7630,7630,7630,7630,0
|
|
20230807,181200,3360311430,7630,7630,7630,7630,0
|
|
20230807,181100,3360311430,7630,7630,7630,7630,0
|
|
20230807,181000,3360311430,7630,7630,7630,7630,0
|
|
20230807,180900,3360311430,7630,7630,7630,7630,0
|
|
20230807,180800,3360311430,7630,7630,7630,7630,0
|
|
20230807,180700,3360311430,7630,7630,7630,7630,0
|
|
20230807,180600,3360311430,7630,7630,7630,7630,0
|
|
20230807,180500,3360311430,7630,7630,7630,7630,0
|
|
20230807,180400,3360311430,7630,7630,7630,7630,0
|
|
20230807,180300,3360311430,7630,7630,7630,7630,0
|
|
20230807,180200,3360311430,7630,7630,7630,7630,0
|
|
20230807,180100,3360311430,7630,7630,7630,7630,0
|
|
20230807,180000,3360311430,7630,7630,7630,7630,0
|
|
20230807,175900,3360311430,7630,7630,7630,7630,0
|
|
20230807,175800,3360311430,7630,7630,7630,7630,0
|
|
20230807,175700,3360311430,7630,7630,7630,7630,0
|
|
20230807,175600,3360311430,7630,7630,7630,7630,0
|
|
20230807,175500,3360311430,7630,7630,7630,7630,0
|
|
20230807,175400,3360311430,7630,7630,7630,7630,0
|
|
20230807,175300,3360311430,7630,7630,7630,7630,0
|
|
20230807,175200,3360311430,7630,7630,7630,7630,0
|
|
20230807,175100,3360311430,7630,7630,7630,7630,0
|
|
20230807,175000,3360311430,7630,7630,7630,7630,0
|
|
20230807,174900,3360311430,7630,7630,7630,7630,0
|
|
20230807,174800,3360311430,7630,7630,7630,7630,0
|
|
20230807,174700,3360311430,7630,7630,7630,7630,0
|
|
20230807,174600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,174500,3360311430,7630,7630,7630,7630,0
|
|
20230807,174400,3360311430,7630,7630,7630,7630,0
|
|
20230807,174300,3360311430,7630,7630,7630,7630,0
|
|
20230807,174200,3360311430,7630,7630,7630,7630,0
|
|
20230807,174100,3360311430,7630,7630,7630,7630,0
|
|
20230807,174000,3360311430,7630,7630,7630,7630,0
|
|
20230807,173900,3360311430,7630,7630,7630,7630,0
|
|
20230807,173800,3360311430,7630,7630,7630,7630,0
|
|
20230807,173700,3360311430,7630,7630,7630,7630,0
|
|
20230807,173600,3360311430,7630,7630,7630,7630,0
|
|
20230807,173500,3360311430,7630,7630,7630,7630,0
|
|
20230807,173400,3360311430,7630,7630,7630,7630,0
|
|
20230807,173300,3360311430,7630,7630,7630,7630,0
|
|
20230807,173200,3360311430,7630,7630,7630,7630,0
|
|
20230807,173100,3360311430,7630,7630,7630,7630,0
|
|
20230807,173000,3360311430,7630,7630,7630,7630,0
|
|
20230807,172900,3360311430,7630,7630,7630,7630,0
|
|
20230807,172800,3360311430,7630,7630,7630,7630,0
|
|
20230807,172700,3360311430,7630,7630,7630,7630,0
|
|
20230807,172600,3360311430,7630,7630,7630,7630,0
|
|
20230807,172500,3360311430,7630,7630,7630,7630,0
|
|
20230807,172400,3360311430,7630,7630,7630,7630,0
|
|
20230807,172300,3360311430,7630,7630,7630,7630,0
|
|
20230807,172200,3360311430,7630,7630,7630,7630,0
|
|
20230807,172100,3360311430,7630,7630,7630,7630,0
|
|
20230807,172000,3360311430,7630,7630,7630,7630,0
|
|
20230807,171900,3360311430,7630,7630,7630,7630,0
|
|
20230807,171800,3360311430,7630,7630,7630,7630,0
|
|
20230807,171700,3360311430,7630,7630,7630,7630,0
|
|
20230807,171600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,171500,3360311430,7630,7630,7630,7630,0
|
|
20230807,171400,3360311430,7630,7630,7630,7630,0
|
|
20230807,171300,3360311430,7630,7630,7630,7630,0
|
|
20230807,171200,3360311430,7630,7630,7630,7630,0
|
|
20230807,171100,3360311430,7630,7630,7630,7630,0
|
|
20230807,171000,3360311430,7630,7630,7630,7630,0
|
|
20230807,170900,3360311430,7630,7630,7630,7630,0
|
|
20230807,170800,3360311430,7630,7630,7630,7630,0
|
|
20230807,170700,3360311430,7630,7630,7630,7630,0
|
|
20230807,170600,3360311430,7630,7630,7630,7630,0
|
|
20230807,170500,3360311430,7630,7630,7630,7630,0
|
|
20230807,170400,3360311430,7630,7630,7630,7630,0
|
|
20230807,170300,3360311430,7630,7630,7630,7630,0
|
|
20230807,170200,3360311430,7630,7630,7630,7630,0
|
|
20230807,170100,3360311430,7630,7630,7630,7630,0
|
|
20230807,170000,3360311430,7630,7630,7630,7630,0
|
|
20230807,165900,3360311430,7630,7630,7630,7630,0
|
|
20230807,165800,3360311430,7630,7630,7630,7630,0
|
|
20230807,165700,3360311430,7630,7630,7630,7630,0
|
|
20230807,165600,3360311430,7630,7630,7630,7630,0
|
|
20230807,165500,3360311430,7630,7630,7630,7630,0
|
|
20230807,165400,3360311430,7630,7630,7630,7630,0
|
|
20230807,165300,3360311430,7630,7630,7630,7630,0
|
|
20230807,165200,3360311430,7630,7630,7630,7630,0
|
|
20230807,165100,3360311430,7630,7630,7630,7630,0
|
|
20230807,165000,3360311430,7630,7630,7630,7630,0
|
|
20230807,164900,3360311430,7630,7630,7630,7630,0
|
|
20230807,164800,3360311430,7630,7630,7630,7630,0
|
|
20230807,164700,3360311430,7630,7630,7630,7630,0
|
|
20230807,164600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,164500,3360311430,7630,7630,7630,7630,0
|
|
20230807,164400,3360311430,7630,7630,7630,7630,0
|
|
20230807,164300,3360311430,7630,7630,7630,7630,0
|
|
20230807,164200,3360311430,7630,7630,7630,7630,0
|
|
20230807,164100,3360311430,7630,7630,7630,7630,0
|
|
20230807,164000,3360311430,7630,7630,7630,7630,0
|
|
20230807,163900,3360311430,7630,7630,7630,7630,0
|
|
20230807,163800,3360311430,7630,7630,7630,7630,0
|
|
20230807,163700,3360311430,7630,7630,7630,7630,0
|
|
20230807,163600,3360311430,7630,7630,7630,7630,0
|
|
20230807,163500,3360311430,7630,7630,7630,7630,0
|
|
20230807,163400,3360311430,7630,7630,7630,7630,0
|
|
20230807,163300,3360311430,7630,7630,7630,7630,0
|
|
20230807,163200,3360311430,7630,7630,7630,7630,0
|
|
20230807,163100,3360311430,7630,7630,7630,7630,0
|
|
20230807,163000,3360311430,7630,7630,7630,7630,0
|
|
20230807,162900,3360311430,7630,7630,7630,7630,0
|
|
20230807,162800,3360311430,7630,7630,7630,7630,0
|
|
20230807,162700,3360311430,7630,7630,7630,7630,0
|
|
20230807,162600,3360311430,7630,7630,7630,7630,0
|
|
20230807,162500,3360311430,7630,7630,7630,7630,0
|
|
20230807,162400,3360311430,7630,7630,7630,7630,0
|
|
20230807,162300,3360311430,7630,7630,7630,7630,0
|
|
20230807,162200,3360311430,7630,7630,7630,7630,0
|
|
20230807,162100,3360311430,7630,7630,7630,7630,0
|
|
20230807,162000,3360311430,7630,7630,7630,7630,0
|
|
20230807,161900,3360311430,7630,7630,7630,7630,0
|
|
20230807,161800,3360311430,7630,7630,7630,7630,0
|
|
20230807,161700,3360311430,7630,7630,7630,7630,0
|
|
20230807,161600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,161500,3360311430,7630,7630,7630,7630,0
|
|
20230807,161400,3360311430,7630,7630,7630,7630,0
|
|
20230807,161300,3360311430,7630,7630,7630,7630,0
|
|
20230807,161200,3360311430,7630,7630,7630,7630,0
|
|
20230807,161100,3360311430,7630,7630,7630,7630,0
|
|
20230807,161000,3360311430,7630,7630,7630,7630,0
|
|
20230807,160900,3360311430,7630,7630,7630,7630,0
|
|
20230807,160800,3360311430,7630,7630,7630,7630,0
|
|
20230807,160700,3360311430,7630,7630,7630,7630,0
|
|
20230807,160600,3360311430,7630,7630,7630,7630,0
|
|
20230807,160500,3360311430,7630,7630,7630,7630,0
|
|
20230807,160400,3360311430,7630,7630,7630,7630,0
|
|
20230807,160300,3360311430,7630,7630,7630,7630,0
|
|
20230807,160200,3360311430,7630,7630,7630,7630,0
|
|
20230807,160100,3360311430,7630,7630,7630,7630,0
|
|
20230807,160000,3360311430,7630,7630,7630,7630,0
|
|
20230807,155900,3360311430,7630,7630,7630,7630,0
|
|
20230807,155800,3360311430,7630,7630,7630,7630,0
|
|
20230807,155700,3360311430,7630,7630,7630,7630,0
|
|
20230807,155600,3360311430,7630,7630,7630,7630,0
|
|
20230807,155500,3360311430,7630,7630,7630,7630,0
|
|
20230807,155400,3360311430,7630,7630,7630,7630,0
|
|
20230807,155300,3360311430,7630,7630,7630,7630,0
|
|
20230807,155200,3360311430,7630,7630,7630,7630,0
|
|
20230807,155100,3360311430,7630,7630,7630,7630,0
|
|
20230807,155000,3360311430,7630,7630,7630,7630,0
|
|
20230807,154900,3360311430,7630,7630,7630,7630,0
|
|
20230807,154800,3360311430,7630,7630,7630,7630,0
|
|
20230807,154700,3360311430,7630,7630,7630,7630,0
|
|
20230807,154600,3360311430,7630,7630,7630,7630,5073
|
|
20230807,154500,3360311430,7630,7630,7630,7630,0
|
|
20230807,154400,3360311430,7630,7630,7630,7630,0
|
|
20230807,154300,3360311430,7630,7630,7630,7630,0
|
|
20230807,154200,3360311430,7630,7630,7630,7630,0
|
|
20230807,154100,3360311430,7630,7630,7630,7630,0
|
|
20230807,154000,3360311430,7630,7630,7630,7630,0
|
|
20230807,153900,3360311430,7630,7630,7630,7630,0
|
|
20230807,153800,3360311430,7630,7630,7630,7630,0
|
|
20230807,153700,3360311430,7630,7630,7630,7630,0
|
|
20230807,153600,3360311430,7630,7630,7630,7630,0
|
|
20230807,153500,3360311430,7630,7630,7630,7630,0
|
|
20230807,153400,3360311430,7630,7630,7630,7630,0
|
|
20230807,153300,3360311430,7630,7630,7630,7630,0
|
|
20230807,153200,3360311430,7630,7630,7630,7630,0
|
|
20230807,153100,3360311430,7630,7630,7630,7630,0
|
|
20230807,153000,3360311430,7630,7630,7630,7630,5073
|
|
20230807,152900,3321604440,7610,7610,7610,7610,0
|
|
20230807,152800,3321604440,7610,7610,7610,7610,0
|
|
20230807,152700,3321604440,7610,7610,7610,7610,0
|
|
20230807,152600,3321604440,7610,7610,7610,7610,0
|
|
20230807,152500,3321604440,7610,7610,7610,7610,0
|
|
20230807,152400,3321604440,7610,7610,7610,7610,0
|
|
20230807,152300,3321604440,7610,7610,7610,7610,0
|
|
20230807,152200,3321604440,7610,7610,7610,7610,0
|
|
20230807,152100,3321604440,7610,7610,7610,7610,0
|
|
20230807,152000,3321604440,7610,7610,7610,7610,0
|
|
20230807,151900,3321604440,7610,7620,7630,7610,1227
|
|
20230807,151800,3312252410,7620,7620,7630,7620,1826
|
|
20230807,151700,3298331210,7610,7610,7620,7610,558
|
|
20230807,151600,3294079760,7620,7630,7630,7620,757
|
|
20230807,151500,3288310360,7610,7600,7640,7600,1050
|
|
20230807,151400,3280302380,7630,7600,7630,7600,304
|
|
20230807,151300,3277982980,7590,7620,7620,7590,468
|
|
20230807,151200,3274417030,7620,7610,7620,7580,519
|
|
20230807,151100,3270474410,7610,7590,7610,7590,1084
|
|
20230807,151000,3262242170,7580,7580,7580,7580,60
|
|
20230807,150900,3261787370,7580,7580,7580,7580,703
|
|
20230807,150800,3256458630,7580,7580,7580,7570,606
|
|
20230807,150700,3251865220,7580,7590,7600,7580,391
|
|
20230807,150600,3248896220,7590,7590,7590,7590,183
|
|
20230807,150500,3247507250,7580,7580,7580,7580,100
|
|
20230807,150400,3246749250,7570,7580,7580,7570,502
|
|
20230807,150300,3242944220,7580,7580,7580,7580,0
|
|
20230807,150200,3242944220,7580,7570,7580,7570,1000
|
|
20230807,150100,3235366060,7570,7570,7570,7570,317
|
|
20230807,150000,3232966370,7550,7540,7550,7530,4172
|
|
20230807,145900,3201471840,7540,7540,7540,7540,28
|
|
20230807,145800,3201260720,7530,7540,7540,7530,370
|
|
20230807,145700,3198474430,7540,7530,7540,7530,1320
|
|
20230807,145600,3188534530,7540,7540,7540,7540,250
|
|
20230807,145500,3186649530,7540,7550,7550,7540,351
|
|
20230807,145400,3184001790,7540,7540,7540,7540,107
|
|
20230807,145300,3183195010,7540,7540,7540,7540,1075
|
|
20230807,145200,3175089510,7540,7540,7540,7540,1170
|
|
20230807,145100,3166267710,7550,7550,7550,7550,520
|
|
20230807,145000,3162341710,7550,7550,7550,7550,79
|
|
20230807,144900,3161745260,7550,7560,7560,7550,353
|
|
20230807,144800,3159079910,7550,7550,7550,7550,133
|
|
20230807,144700,3158075760,7550,7550,7550,7550,63
|
|
20230807,144600,3157600110,7550,7540,7550,7540,334
|
|
20230807,144500,3155079870,7550,7550,7550,7550,11
|
|
20230807,144400,3154996820,7540,7550,7550,7540,372
|
|
20230807,144300,3152189130,7550,7540,7550,7540,712
|
|
20230807,144200,3146820600,7540,7550,7550,7540,3237
|
|
20230807,144100,3122397090,7550,7550,7550,7550,214
|
|
20230807,144000,3120781390,7560,7560,7560,7560,0
|
|
20230807,143900,3120781390,7560,7560,7560,7560,73
|
|
20230807,143800,3120229510,7560,7550,7560,7550,359
|
|
20230807,143700,3117518860,7560,7560,7560,7560,13
|
|
20230807,143600,3117420580,7560,7560,7560,7550,2018
|
|
20230807,143500,3102164550,7560,7570,7570,7560,867
|
|
20230807,143400,3095601880,7570,7570,7570,7560,1518
|
|
20230807,143300,3084112620,7570,7570,7570,7570,10
|
|
20230807,143200,3084036920,7570,7580,7580,7570,339
|
|
20230807,143100,3081467800,7580,7570,7580,7570,867
|
|
20230807,143000,3074904580,7570,7590,7590,7570,397
|
|
20230807,142900,3071896300,7590,7580,7620,7580,3090
|
|
20230807,142800,3048436770,7570,7570,7570,7570,52
|
|
20230807,142700,3048043130,7570,7560,7570,7560,1473
|
|
20230807,142600,3036905480,7560,7560,7560,7560,1
|
|
20230807,142500,3036897920,7560,7550,7560,7550,87
|
|
20230807,142400,3036240560,7550,7550,7550,7550,214
|
|
20230807,142300,3034624860,7560,7550,7560,7550,408
|
|
20230807,142200,3031543110,7550,7540,7550,7540,1352
|
|
20230807,142100,3021346300,7530,7530,7530,7530,0
|
|
20230807,142000,3021346300,7530,7530,7530,7530,228
|
|
20230807,141900,3019629460,7530,7530,7530,7530,0
|
|
20230807,141800,3019629460,7530,7530,7530,7530,1547
|
|
20230807,141700,3007980550,7520,7520,7520,7520,0
|
|
20230807,141600,3007980550,7520,7520,7530,7520,34
|
|
20230807,141500,3007724720,7530,7520,7530,7520,1263
|
|
20230807,141400,2998226830,7520,7520,7530,7520,434
|
|
20230807,141300,2994961640,7520,7520,7520,7520,123
|
|
20230807,141200,2994036680,7520,7520,7520,7520,356
|
|
20230807,141100,2991359560,7520,7530,7530,7520,1500
|
|
20230807,141000,2980078390,7530,7540,7540,7530,565
|
|
20230807,140900,2975823130,7540,7540,7540,7540,71
|
|
20230807,140800,2975287790,7540,7540,7550,7540,2567
|
|
20230807,140700,2955931030,7550,7550,7550,7550,120
|
|
20230807,140600,2955025030,7540,7550,7550,7540,491
|
|
20230807,140500,2951321880,7540,7550,7550,7540,9
|
|
20230807,140400,2951253990,7550,7540,7550,7540,477
|
|
20230807,140300,2947657260,7540,7550,7550,7540,55
|
|
20230807,140200,2947242310,7540,7540,7540,7540,0
|
|
20230807,140100,2947242310,7540,7540,7540,7540,625
|
|
20230807,140000,2942529810,7540,7550,7550,7540,11
|
|
20230807,135900,2942446860,7550,7550,7550,7550,0
|
|
20230807,135800,2942446860,7550,7540,7550,7540,123
|
|
20230807,135700,2941519210,7540,7540,7540,7540,30
|
|
20230807,135600,2941293010,7540,7540,7540,7540,1134
|
|
20230807,135500,2932742650,7540,7550,7550,7540,188
|
|
20230807,135400,2931325030,7550,7560,7560,7550,239
|
|
20230807,135300,2929520080,7560,7550,7560,7550,387
|
|
20230807,135200,2926597780,7560,7540,7570,7540,2520
|
|
20230807,135100,2907578130,7540,7540,7540,7540,39
|
|
20230807,135000,2907284070,7540,7540,7540,7540,2
|
|
20230807,134900,2907268990,7530,7560,7560,7530,584
|
|
20230807,134800,2902861620,7570,7550,7570,7550,1019
|
|
20230807,134700,2895156670,7550,7560,7560,7550,228
|
|
20230807,134600,2893435240,7560,7550,7570,7540,1314
|
|
20230807,134500,2883511260,7550,7510,7550,7510,5239
|
|
20230807,134400,2844101730,7510,7510,7510,7510,98
|
|
20230807,134300,2843365750,7510,7510,7510,7510,1793
|
|
20230807,134200,2829900320,7510,7500,7510,7500,3802
|
|
20230807,134100,2801373380,7510,7500,7510,7500,2147
|
|
20230807,134000,2785270540,7500,7510,7510,7500,2206
|
|
20230807,133900,2768706090,7510,7510,7520,7510,2046
|
|
20230807,133800,2753340360,7520,7520,7540,7520,1530
|
|
20230807,133700,2741829700,7510,7510,7520,7510,3476
|
|
20230807,133600,2715723850,7520,7520,7520,7520,372
|
|
20230807,133500,2712926410,7510,7510,7510,7510,83
|
|
20230807,133400,2712303080,7520,7510,7520,7510,577
|
|
20230807,133300,2707969240,7520,7520,7520,7520,148
|
|
20230807,133200,2706856280,7510,7520,7520,7510,280
|
|
20230807,133100,2704750690,7510,7510,7510,7510,0
|
|
20230807,133000,2704750690,7510,7520,7520,7510,347
|
|
20230807,132900,2702141260,7520,7520,7520,7520,1776
|
|
20230807,132800,2688785740,7520,7520,7520,7520,100
|
|
20230807,132700,2688033740,7510,7520,7520,7510,170
|
|
20230807,132600,2686755870,7520,7520,7520,7500,1557
|
|
20230807,132500,2675069770,7520,7520,7520,7520,209
|
|
20230807,132400,2673498090,7520,7510,7520,7510,2679
|
|
20230807,132300,2653373540,7510,7520,7520,7510,42
|
|
20230807,132200,2653058090,7510,7520,7520,7510,1894
|
|
20230807,132100,2638825630,7510,7510,7510,7510,506
|
|
20230807,132000,2635025570,7510,7510,7510,7510,738
|
|
20230807,131900,2629483190,7510,7520,7520,7510,1976
|
|
20230807,131800,2614642630,7520,7510,7520,7510,1654
|
|
20230807,131700,2602214590,7510,7540,7540,7510,8655
|
|
20230807,131600,2537116190,7560,7560,7560,7560,34
|
|
20230807,131500,2536859150,7560,7530,7560,7530,832
|
|
20230807,131400,2530589370,7530,7530,7540,7530,1813
|
|
20230807,131300,2516934480,7530,7570,7570,7530,25664
|
|
20230807,131200,2323300830,7570,7570,7570,7570,1385
|
|
20230807,131100,2312816380,7560,7560,7560,7560,0
|
|
20230807,131000,2312816380,7560,7570,7570,7560,1591
|
|
20230807,130900,2300782510,7570,7570,7570,7560,2178
|
|
20230807,130800,2284295330,7570,7570,7570,7570,442
|
|
20230807,130700,2280949390,7570,7570,7570,7570,77
|
|
20230807,130600,2280366500,7570,7560,7570,7560,763
|
|
20230807,130500,2274595590,7570,7580,7580,7570,393
|
|
20230807,130400,2271620420,7580,7570,7580,7570,93
|
|
20230807,130300,2270916010,7570,7570,7580,7570,2599
|
|
20230807,130200,2251241280,7570,7570,7570,7570,234
|
|
20230807,130100,2249469900,7570,7570,7570,7570,2085
|
|
20230807,130000,2233686450,7570,7580,7580,7570,18
|
|
20230807,125900,2233550110,7580,7570,7580,7570,1263
|
|
20230807,125800,2223988340,7580,7570,7580,7570,393
|
|
20230807,125700,2221013310,7570,7570,7580,7570,224
|
|
20230807,125600,2219317620,7570,7570,7570,7570,705
|
|
20230807,125500,2213980770,7570,7580,7580,7570,1362
|
|
20230807,125400,2203670280,7580,7570,7580,7570,2647
|
|
20230807,125300,2183632360,7570,7580,7580,7570,51
|
|
20230807,125200,2183246280,7580,7580,7580,7580,265
|
|
20230807,125100,2181237580,7580,7580,7580,7570,301
|
|
20230807,125000,2178956800,7580,7580,7580,7570,1111
|
|
20230807,124900,2170545420,7570,7580,7580,7570,599
|
|
20230807,124800,2166005030,7580,7580,7580,7570,594
|
|
20230807,124700,2161507510,7590,7580,7590,7580,125
|
|
20230807,124600,2160560000,7580,7580,7580,7580,99
|
|
20230807,124500,2159809580,7580,7590,7590,7580,72
|
|
20230807,124400,2159263710,7590,7580,7590,7570,4468
|
|
20230807,124300,2125410870,7590,7600,7600,7590,531
|
|
20230807,124200,2121380480,7600,7600,7600,7600,80
|
|
20230807,124100,2120772480,7600,7600,7600,7600,12
|
|
20230807,124000,2120681280,7600,7610,7610,7590,2458
|
|
20230807,123900,2102013640,7610,7600,7610,7600,424
|
|
20230807,123800,2098791170,7600,7600,7600,7600,1
|
|
20230807,123700,2098783570,7600,7600,7600,7600,1279
|
|
20230807,123600,2089063170,7600,7600,7600,7600,1
|
|
20230807,123500,2089055570,7600,7610,7610,7600,8
|
|
20230807,123400,2088994700,7600,7600,7600,7600,427
|
|
20230807,123300,2085749500,7600,7610,7610,7600,441
|
|
20230807,123200,2082397880,7610,7610,7610,7610,26
|
|
20230807,123100,2082200020,7610,7610,7610,7610,57
|
|
20230807,123000,2081766250,7610,7630,7630,7600,4376
|
|
20230807,122900,2048480310,7630,7620,7630,7620,324
|
|
20230807,122800,2046011420,7620,7620,7630,7620,4101
|
|
20230807,122700,2014746390,7630,7630,7630,7630,0
|
|
20230807,122600,2014746390,7630,7630,7630,7630,2342
|
|
20230807,122500,1996876930,7630,7630,7640,7630,218
|
|
20230807,122400,1995213240,7630,7640,7640,7630,1008
|
|
20230807,122300,1987513620,7640,7630,7640,7630,118
|
|
20230807,122200,1986612150,7640,7650,7650,7640,260
|
|
20230807,122100,1984624740,7650,7650,7650,7650,1
|
|
20230807,122000,1984617090,7640,7640,7640,7640,225
|
|
20230807,121900,1982898090,7640,7640,7640,7640,210
|
|
20230807,121800,1981293690,7640,7640,7640,7640,11
|
|
20230807,121700,1981209650,7640,7640,7640,7640,184
|
|
20230807,121600,1979803890,7640,7650,7650,7640,22
|
|
20230807,121500,1979635750,7650,7640,7650,7640,870
|
|
20230807,121400,1972988900,7620,7620,7620,7620,200
|
|
20230807,121300,1971464900,7620,7620,7620,7620,172
|
|
20230807,121200,1970154260,7620,7630,7630,7620,517
|
|
20230807,121100,1966214710,7620,7640,7640,7620,18
|
|
20230807,121000,1966077320,7640,7650,7650,7630,2989
|
|
20230807,120900,1943270060,7640,7640,7640,7640,108
|
|
20230807,120800,1942444940,7640,7640,7640,7640,10
|
|
20230807,120700,1942368540,7640,7640,7640,7630,958
|
|
20230807,120600,1935054670,7650,7640,7650,7640,368
|
|
20230807,120500,1932243020,7640,7640,7640,7640,19
|
|
20230807,120400,1932097860,7640,7640,7640,7640,10
|
|
20230807,120300,1932021460,7620,7630,7630,7620,150
|
|
20230807,120200,1930878320,7620,7630,7630,7620,161
|
|
20230807,120100,1929651300,7630,7640,7640,7630,357
|
|
20230807,120000,1926925290,7640,7640,7640,7640,38
|
|
20230807,115900,1926634970,7640,7640,7640,7640,0
|
|
20230807,115800,1926634970,7640,7650,7650,7640,369
|
|
20230807,115700,1923815520,7650,7640,7650,7640,287
|
|
20230807,115600,1921622300,7630,7630,7630,7630,0
|
|
20230807,115500,1921622300,7630,7630,7630,7630,200
|
|
20230807,115400,1920096300,7640,7640,7640,7620,535
|
|
20230807,115300,1916014300,7640,7640,7640,7640,13
|
|
20230807,115200,1915914980,7630,7640,7640,7630,44
|
|
20230807,115100,1915578880,7640,7640,7640,7640,47
|
|
20230807,115000,1915219800,7640,7640,7640,7640,2
|
|
20230807,114900,1915204520,7640,7630,7650,7630,470
|
|
20230807,114800,1911615430,7620,7630,7630,7620,211
|
|
20230807,114700,1910006780,7640,7630,7640,7630,147
|
|
20230807,114600,1908883860,7630,7610,7630,7610,1111
|
|
20230807,114500,1900418380,7610,7600,7610,7600,265
|
|
20230807,114400,1898403070,7600,7600,7600,7600,366
|
|
20230807,114300,1895621470,7600,7610,7610,7600,511
|
|
20230807,114200,1891734960,7610,7600,7610,7600,73
|
|
20230807,114100,1891179440,7600,7600,7600,7600,0
|
|
20230807,114000,1891179440,7600,7600,7600,7600,1048
|
|
20230807,113900,1883214640,7590,7590,7590,7590,177
|
|
20230807,113800,1881871210,7590,7590,7590,7580,164
|
|
20230807,113700,1880626650,7590,7600,7600,7590,46
|
|
20230807,113600,1880277410,7610,7610,7610,7610,0
|
|
20230807,113500,1880277410,7610,7610,7610,7610,1
|
|
20230807,113400,1880269800,7610,7600,7610,7580,1109
|
|
20230807,113300,1871850330,7600,7610,7610,7600,114
|
|
20230807,113200,1870982930,7600,7600,7600,7600,0
|
|
20230807,113100,1870982930,7600,7600,7600,7600,209
|
|
20230807,113000,1869394530,7610,7600,7610,7600,16
|
|
20230807,112900,1869272830,7600,7610,7610,7600,102
|
|
20230807,112800,1868497610,7610,7610,7610,7610,15
|
|
20230807,112700,1868383460,7610,7610,7610,7610,15
|
|
20230807,112600,1868269310,7590,7590,7590,7590,10
|
|
20230807,112500,1868193410,7590,7590,7590,7590,2
|
|
20230807,112400,1868178230,7580,7580,7580,7580,100
|
|
20230807,112300,1867420230,7580,7580,7580,7580,749
|
|
20230807,112200,1861742810,7580,7580,7580,7580,1
|
|
20230807,112100,1861735230,7580,7590,7590,7580,667
|
|
20230807,112000,1856679070,7590,7590,7600,7590,1342
|
|
20230807,111900,1846483060,7590,7580,7590,7580,72
|
|
20230807,111800,1845937130,7610,7610,7610,7610,14
|
|
20230807,111700,1845830590,7580,7570,7580,7570,1057
|
|
20230807,111600,1837824560,7570,7560,7580,7560,1232
|
|
20230807,111500,1828504380,7560,7560,7570,7560,4147
|
|
20230807,111400,1797148760,7570,7570,7570,7560,505
|
|
20230807,111300,1793326310,7570,7560,7570,7560,2688
|
|
20230807,111200,1772988510,7570,7580,7580,7570,2656
|
|
20230807,111100,1752867280,7590,7580,7590,7580,149
|
|
20230807,111000,1751737850,7590,7590,7590,7580,167
|
|
20230807,110900,1750471390,7580,7590,7590,7580,9
|
|
20230807,110800,1750403150,7580,7570,7580,7570,59
|
|
20230807,110700,1749955980,7580,7580,7590,7580,1065
|
|
20230807,110600,1741883170,7580,7580,7590,7580,562
|
|
20230807,110500,1737623200,7580,7580,7590,7580,638
|
|
20230807,110400,1732787150,7580,7580,7580,7580,463
|
|
20230807,110300,1729277610,7580,7580,7580,7580,1441
|
|
20230807,110200,1718354830,7600,7600,7600,7600,83
|
|
20230807,110100,1717724030,7600,7600,7600,7600,150
|
|
20230807,110000,1716584030,7600,7600,7600,7570,2418
|
|
20230807,105900,1698262460,7600,7590,7600,7580,1261
|
|
20230807,105800,1688698750,7600,7600,7600,7590,3574
|
|
20230807,105700,1661541630,7600,7590,7600,7590,206
|
|
20230807,105600,1659978030,7600,7590,7600,7580,1163
|
|
20230807,105500,1651151970,7600,7590,7600,7590,7
|
|
20230807,105400,1651098830,7590,7600,7630,7590,2204
|
|
20230807,105300,1634350400,7640,7600,7640,7600,437
|
|
20230807,105200,1631028040,7610,7630,7630,7610,2086
|
|
20230807,105100,1615112670,7630,7630,7640,7600,1710
|
|
20230807,105000,1602095850,7620,7630,7630,7620,271
|
|
20230807,104900,1600030820,7620,7600,7620,7600,377
|
|
20230807,104800,1597158640,7600,7600,7600,7600,298
|
|
20230807,104700,1594893840,7600,7600,7600,7590,2846
|
|
20230807,104600,1573290900,7600,7600,7600,7600,4
|
|
20230807,104500,1573260500,7600,7600,7600,7600,233
|
|
20230807,104400,1571489700,7600,7580,7600,7580,877
|
|
20230807,104300,1564836560,7580,7580,7590,7580,996
|
|
20230807,104200,1557286780,7580,7570,7580,7570,1072
|
|
20230807,104100,1549171020,7570,7570,7570,7570,0
|
|
20230807,104000,1549171020,7570,7590,7590,7570,1719
|
|
20230807,103900,1536135630,7580,7580,7580,7580,0
|
|
20230807,103800,1536135630,7580,7570,7580,7570,2043
|
|
20230807,103700,1520669370,7570,7580,7580,7570,165
|
|
20230807,103600,1519419320,7580,7580,7580,7570,1895
|
|
20230807,103500,1505073790,7570,7580,7580,7570,2256
|
|
20230807,103400,1487981050,7620,7570,7620,7570,1122
|
|
20230807,103300,1479479260,7570,7560,7570,7560,271
|
|
20230807,103200,1477430340,7560,7570,7590,7560,2362
|
|
20230807,103100,1459564520,7580,7620,7620,7580,5199
|
|
20230807,103000,1420070590,7620,7610,7620,7610,682
|
|
20230807,102900,1414878440,7620,7620,7620,7610,1757
|
|
20230807,102800,1401503800,7620,7620,7620,7620,81
|
|
20230807,102700,1400886580,7620,7620,7620,7620,290
|
|
20230807,102600,1398676780,7620,7610,7620,7590,321
|
|
20230807,102500,1396236700,7610,7620,7620,7600,4407
|
|
20230807,102400,1362731210,7620,7620,7620,7610,644
|
|
20230807,102300,1357830170,7610,7630,7630,7610,1407
|
|
20230807,102200,1347103070,7630,7670,7670,7630,5820
|
|
20230807,102100,1302655540,7660,7670,7680,7660,1340
|
|
20230807,102000,1292390240,7670,7670,7670,7670,130
|
|
20230807,101900,1291393140,7670,7660,7680,7660,724
|
|
20230807,101800,1285847170,7660,7650,7660,7650,1083
|
|
20230807,101700,1277562070,7660,7650,7660,7650,1928
|
|
20230807,101600,1262811690,7650,7660,7670,7650,5841
|
|
20230807,101500,1218072670,7680,7680,7680,7670,2801
|
|
20230807,101400,1196582720,7690,7680,7690,7680,11
|
|
20230807,101300,1196498230,7680,7680,7680,7680,0
|
|
20230807,101200,1196498230,7680,7690,7690,7680,5
|
|
20230807,101100,1196459800,7690,7670,7690,7670,738
|
|
20230807,101000,1190791310,7680,7680,7680,7680,181
|
|
20230807,100900,1189401230,7680,7690,7690,7680,3557
|
|
20230807,100800,1162081980,7690,7690,7690,7690,990
|
|
20230807,100700,1154468880,7690,7700,7700,7690,32
|
|
20230807,100600,1154222680,7700,7690,7700,7690,182
|
|
20230807,100500,1152821910,7700,7690,7700,7690,303
|
|
20230807,100400,1150491640,7690,7680,7690,7680,13
|
|
20230807,100300,1150391680,7690,7700,7700,7690,1351
|
|
20230807,100200,1139994160,7710,7720,7720,7710,629
|
|
20230807,100100,1135144210,7720,7720,7720,7720,80
|
|
20230807,100000,1134526610,7730,7710,7730,7710,476
|
|
20230807,095900,1130855660,7720,7720,7720,7720,371
|
|
20230807,095800,1127991540,7710,7710,7710,7710,545
|
|
20230807,095700,1123789590,7710,7710,7710,7710,10
|
|
20230807,095600,1123712490,7710,7700,7710,7700,121
|
|
20230807,095500,1122780700,7700,7680,7700,7680,1343
|
|
20230807,095400,1112440690,7680,7680,7680,7680,0
|
|
20230807,095300,1112440690,7680,7680,7680,7670,792
|
|
20230807,095200,1106360780,7680,7680,7680,7680,256
|
|
20230807,095100,1104394700,7690,7690,7700,7690,380
|
|
20230807,095000,1101472470,7680,7680,7710,7680,876
|
|
20230807,094900,1094737070,7680,7670,7690,7660,3250
|
|
20230807,094800,1069822430,7670,7670,7690,7670,869
|
|
20230807,094700,1063154980,7680,7690,7710,7680,3263
|
|
20230807,094600,1038074400,7690,7700,7700,7690,47
|
|
20230807,094500,1037712860,7700,7710,7710,7700,179
|
|
20230807,094400,1036334260,7690,7710,7710,7690,3975
|
|
20230807,094300,1005751570,7720,7740,7750,7720,1031
|
|
20230807,094200,997778920,7760,7750,7760,7750,431
|
|
20230807,094100,994438510,7750,7740,7750,7740,572
|
|
20230807,094000,990005580,7740,7720,7740,7720,787
|
|
20230807,093900,983916640,7720,7750,7750,7720,1652
|
|
20230807,093800,971154820,7750,7750,7750,7730,53
|
|
20230807,093700,970744090,7750,7750,7750,7750,150
|
|
20230807,093600,969581590,7720,7750,7750,7720,1771
|
|
20230807,093500,955880010,7750,7760,7760,7730,199
|
|
20230807,093400,954339730,7760,7750,7760,7730,5117
|
|
20230807,093300,914714840,7740,7690,7740,7690,2140
|
|
20230807,093200,898192530,7690,7730,7740,7680,15748
|
|
20230807,093100,777043900,7730,7730,7740,7730,140
|
|
20230807,093000,775961690,7730,7740,7740,7730,1092
|
|
20230807,092900,767518430,7740,7750,7770,7740,832
|
|
20230807,092800,761072080,7770,7770,7770,7770,257
|
|
20230807,092700,759075190,7770,7810,7810,7770,2974
|
|
20230807,092600,735910690,7800,7830,7830,7800,6182
|
|
20230807,092500,687643090,7830,7770,7830,7770,18629
|
|
20230807,092400,542364820,7770,7770,7770,7760,785
|
|
20230807,092300,536271000,7770,7770,7780,7750,5259
|
|
20230807,092200,495415110,7770,7800,7800,7770,1752
|
|
20230807,092100,481777270,7790,7740,7790,7740,3079
|
|
20230807,092000,457860000,7750,7760,7780,7750,5332
|
|
20230807,091900,416482170,7770,7790,7790,7770,1555
|
|
20230807,091800,404388230,7790,7780,7790,7780,3492
|
|
20230807,091700,377196000,7770,7760,7780,7760,1293
|
|
20230807,091600,367137870,7760,7760,7770,7740,3626
|
|
20230807,091500,339012030,7750,7730,7750,7720,1005
|
|
20230807,091400,331239780,7730,7740,7740,7720,3344
|
|
20230807,091300,305413050,7770,7740,7770,7730,2775
|
|
20230807,091200,283950860,7740,7780,7780,7740,2249
|
|
20230807,091100,266502060,7780,7740,7780,7740,2175
|
|
20230807,091000,249642420,7740,7720,7790,7720,3651
|
|
20230807,090900,221315110,7740,7750,7760,7710,2397
|
|
20230807,090800,202740860,7750,7720,7750,7720,992
|
|
20230807,090700,195078250,7760,7720,7760,7720,1110
|
|
20230807,090600,186494160,7660,7620,7710,7610,2632
|
|
20230807,090500,166314900,7610,7640,7650,7600,1874
|
|
20230807,090400,152044060,7650,7680,7680,7650,824
|
|
20230807,090300,145729030,7680,7590,7680,7590,2796
|
|
20230807,090200,124315280,7610,7620,7620,7570,2813
|
|
20230807,090100,102937380,7620,7660,7680,7620,7174
|
|
20230807,090000,47983060,7650,7720,7720,7650,6237
|