588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,184400,4100456490,7600,7600,7600,7600,0
|
|
20230809,184300,4100456490,7600,7600,7600,7600,0
|
|
20230809,184200,4100456490,7600,7600,7600,7600,0
|
|
20230809,184100,4100456490,7600,7600,7600,7600,0
|
|
20230809,184000,4100456490,7600,7600,7600,7600,0
|
|
20230809,183900,4100456490,7600,7600,7600,7600,0
|
|
20230809,183800,4100456490,7600,7600,7600,7600,0
|
|
20230809,183700,4100456490,7600,7600,7600,7600,0
|
|
20230809,183600,4100456490,7600,7600,7600,7600,0
|
|
20230809,183500,4100456490,7600,7600,7600,7600,0
|
|
20230809,183400,4100456490,7600,7600,7600,7600,0
|
|
20230809,183300,4100456490,7600,7600,7600,7600,0
|
|
20230809,183200,4100456490,7600,7600,7600,7600,0
|
|
20230809,183100,4100456490,7600,7600,7600,7600,0
|
|
20230809,183000,4100456490,7600,7600,7600,7600,0
|
|
20230809,182900,4100456490,7600,7600,7600,7600,0
|
|
20230809,182800,4100456490,7600,7600,7600,7600,0
|
|
20230809,182700,4100456490,7600,7600,7600,7600,0
|
|
20230809,182600,4100456490,7600,7600,7600,7600,0
|
|
20230809,182500,4100456490,7600,7600,7600,7600,0
|
|
20230809,182400,4100456490,7600,7600,7600,7600,0
|
|
20230809,182300,4100456490,7600,7600,7600,7600,0
|
|
20230809,182200,4100456490,7600,7600,7600,7600,0
|
|
20230809,182100,4100456490,7600,7600,7600,7600,0
|
|
20230809,182000,4100456490,7600,7600,7600,7600,0
|
|
20230809,181900,4100456490,7600,7600,7600,7600,0
|
|
20230809,181800,4100456490,7600,7600,7600,7600,0
|
|
20230809,181700,4100456490,7600,7600,7600,7600,0
|
|
20230809,181600,4100456490,7600,7600,7600,7600,0
|
|
20230809,181500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,181400,4100456490,7600,7600,7600,7600,0
|
|
20230809,181300,4100456490,7600,7600,7600,7600,0
|
|
20230809,181200,4100456490,7600,7600,7600,7600,0
|
|
20230809,181100,4100456490,7600,7600,7600,7600,0
|
|
20230809,181000,4100456490,7600,7600,7600,7600,0
|
|
20230809,180900,4100456490,7600,7600,7600,7600,0
|
|
20230809,180800,4100456490,7600,7600,7600,7600,0
|
|
20230809,180700,4100456490,7600,7600,7600,7600,0
|
|
20230809,180600,4100456490,7600,7600,7600,7600,0
|
|
20230809,180500,4100456490,7600,7600,7600,7600,0
|
|
20230809,180400,4100456490,7600,7600,7600,7600,0
|
|
20230809,180300,4100456490,7600,7600,7600,7600,0
|
|
20230809,180200,4100456490,7600,7600,7600,7600,0
|
|
20230809,180100,4100456490,7600,7600,7600,7600,0
|
|
20230809,180000,4100456490,7600,7600,7600,7600,0
|
|
20230809,175900,4100456490,7600,7600,7600,7600,0
|
|
20230809,175800,4100456490,7600,7600,7600,7600,0
|
|
20230809,175700,4100456490,7600,7600,7600,7600,0
|
|
20230809,175600,4100456490,7600,7600,7600,7600,0
|
|
20230809,175500,4100456490,7600,7600,7600,7600,0
|
|
20230809,175400,4100456490,7600,7600,7600,7600,0
|
|
20230809,175300,4100456490,7600,7600,7600,7600,0
|
|
20230809,175200,4100456490,7600,7600,7600,7600,0
|
|
20230809,175100,4100456490,7600,7600,7600,7600,0
|
|
20230809,175000,4100456490,7600,7600,7600,7600,0
|
|
20230809,174900,4100456490,7600,7600,7600,7600,0
|
|
20230809,174800,4100456490,7600,7600,7600,7600,0
|
|
20230809,174700,4100456490,7600,7600,7600,7600,0
|
|
20230809,174600,4100456490,7600,7600,7600,7600,0
|
|
20230809,174500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,174400,4100456490,7600,7600,7600,7600,0
|
|
20230809,174300,4100456490,7600,7600,7600,7600,0
|
|
20230809,174200,4100456490,7600,7600,7600,7600,0
|
|
20230809,174100,4100456490,7600,7600,7600,7600,0
|
|
20230809,174000,4100456490,7600,7600,7600,7600,0
|
|
20230809,173900,4100456490,7600,7600,7600,7600,0
|
|
20230809,173800,4100456490,7600,7600,7600,7600,0
|
|
20230809,173700,4100456490,7600,7600,7600,7600,0
|
|
20230809,173600,4100456490,7600,7600,7600,7600,0
|
|
20230809,173500,4100456490,7600,7600,7600,7600,0
|
|
20230809,173400,4100456490,7600,7600,7600,7600,0
|
|
20230809,173300,4100456490,7600,7600,7600,7600,0
|
|
20230809,173200,4100456490,7600,7600,7600,7600,0
|
|
20230809,173100,4100456490,7600,7600,7600,7600,0
|
|
20230809,173000,4100456490,7600,7600,7600,7600,0
|
|
20230809,172900,4100456490,7600,7600,7600,7600,0
|
|
20230809,172800,4100456490,7600,7600,7600,7600,0
|
|
20230809,172700,4100456490,7600,7600,7600,7600,0
|
|
20230809,172600,4100456490,7600,7600,7600,7600,0
|
|
20230809,172500,4100456490,7600,7600,7600,7600,0
|
|
20230809,172400,4100456490,7600,7600,7600,7600,0
|
|
20230809,172300,4100456490,7600,7600,7600,7600,0
|
|
20230809,172200,4100456490,7600,7600,7600,7600,0
|
|
20230809,172100,4100456490,7600,7600,7600,7600,0
|
|
20230809,172000,4100456490,7600,7600,7600,7600,0
|
|
20230809,171900,4100456490,7600,7600,7600,7600,0
|
|
20230809,171800,4100456490,7600,7600,7600,7600,0
|
|
20230809,171700,4100456490,7600,7600,7600,7600,0
|
|
20230809,171600,4100456490,7600,7600,7600,7600,0
|
|
20230809,171500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,171400,4100456490,7600,7600,7600,7600,0
|
|
20230809,171300,4100456490,7600,7600,7600,7600,0
|
|
20230809,171200,4100456490,7600,7600,7600,7600,0
|
|
20230809,171100,4100456490,7600,7600,7600,7600,0
|
|
20230809,171000,4100456490,7600,7600,7600,7600,0
|
|
20230809,170900,4100456490,7600,7600,7600,7600,0
|
|
20230809,170800,4100456490,7600,7600,7600,7600,0
|
|
20230809,170700,4100456490,7600,7600,7600,7600,0
|
|
20230809,170600,4100456490,7600,7600,7600,7600,0
|
|
20230809,170500,4100456490,7600,7600,7600,7600,0
|
|
20230809,170400,4100456490,7600,7600,7600,7600,0
|
|
20230809,170300,4100456490,7600,7600,7600,7600,0
|
|
20230809,170200,4100456490,7600,7600,7600,7600,0
|
|
20230809,170100,4100456490,7600,7600,7600,7600,0
|
|
20230809,170000,4100456490,7600,7600,7600,7600,0
|
|
20230809,165900,4100456490,7600,7600,7600,7600,0
|
|
20230809,165800,4100456490,7600,7600,7600,7600,0
|
|
20230809,165700,4100456490,7600,7600,7600,7600,0
|
|
20230809,165600,4100456490,7600,7600,7600,7600,0
|
|
20230809,165500,4100456490,7600,7600,7600,7600,0
|
|
20230809,165400,4100456490,7600,7600,7600,7600,0
|
|
20230809,165300,4100456490,7600,7600,7600,7600,0
|
|
20230809,165200,4100456490,7600,7600,7600,7600,0
|
|
20230809,165100,4100456490,7600,7600,7600,7600,0
|
|
20230809,165000,4100456490,7600,7600,7600,7600,0
|
|
20230809,164900,4100456490,7600,7600,7600,7600,0
|
|
20230809,164800,4100456490,7600,7600,7600,7600,0
|
|
20230809,164700,4100456490,7600,7600,7600,7600,0
|
|
20230809,164600,4100456490,7600,7600,7600,7600,0
|
|
20230809,164500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,164400,4100456490,7600,7600,7600,7600,0
|
|
20230809,164300,4100456490,7600,7600,7600,7600,0
|
|
20230809,164200,4100456490,7600,7600,7600,7600,0
|
|
20230809,164100,4100456490,7600,7600,7600,7600,0
|
|
20230809,164000,4100456490,7600,7600,7600,7600,0
|
|
20230809,163900,4100456490,7600,7600,7600,7600,0
|
|
20230809,163800,4100456490,7600,7600,7600,7600,0
|
|
20230809,163700,4100456490,7600,7600,7600,7600,0
|
|
20230809,163600,4100456490,7600,7600,7600,7600,0
|
|
20230809,163500,4100456490,7600,7600,7600,7600,0
|
|
20230809,163400,4100456490,7600,7600,7600,7600,0
|
|
20230809,163300,4100456490,7600,7600,7600,7600,0
|
|
20230809,163200,4100456490,7600,7600,7600,7600,0
|
|
20230809,163100,4100456490,7600,7600,7600,7600,0
|
|
20230809,163000,4100456490,7600,7600,7600,7600,0
|
|
20230809,162900,4100456490,7600,7600,7600,7600,0
|
|
20230809,162800,4100456490,7600,7600,7600,7600,0
|
|
20230809,162700,4100456490,7600,7600,7600,7600,0
|
|
20230809,162600,4100456490,7600,7600,7600,7600,0
|
|
20230809,162500,4100456490,7600,7600,7600,7600,0
|
|
20230809,162400,4100456490,7600,7600,7600,7600,0
|
|
20230809,162300,4100456490,7600,7600,7600,7600,0
|
|
20230809,162200,4100456490,7600,7600,7600,7600,0
|
|
20230809,162100,4100456490,7600,7600,7600,7600,0
|
|
20230809,162000,4100456490,7600,7600,7600,7600,0
|
|
20230809,161900,4100456490,7600,7600,7600,7600,0
|
|
20230809,161800,4100456490,7600,7600,7600,7600,0
|
|
20230809,161700,4100456490,7600,7600,7600,7600,0
|
|
20230809,161600,4100456490,7600,7600,7600,7600,0
|
|
20230809,161500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,161400,4100456490,7600,7600,7600,7600,0
|
|
20230809,161300,4100456490,7600,7600,7600,7600,0
|
|
20230809,161200,4100456490,7600,7600,7600,7600,0
|
|
20230809,161100,4100456490,7600,7600,7600,7600,0
|
|
20230809,161000,4100456490,7600,7600,7600,7600,0
|
|
20230809,160900,4100456490,7600,7600,7600,7600,0
|
|
20230809,160800,4100456490,7600,7600,7600,7600,0
|
|
20230809,160700,4100456490,7600,7600,7600,7600,0
|
|
20230809,160600,4100456490,7600,7600,7600,7600,0
|
|
20230809,160500,4100456490,7600,7600,7600,7600,0
|
|
20230809,160400,4100456490,7600,7600,7600,7600,0
|
|
20230809,160300,4100456490,7600,7600,7600,7600,0
|
|
20230809,160200,4100456490,7600,7600,7600,7600,0
|
|
20230809,160100,4100456490,7600,7600,7600,7600,0
|
|
20230809,160000,4100456490,7600,7600,7600,7600,0
|
|
20230809,155900,4100456490,7600,7600,7600,7600,0
|
|
20230809,155800,4100456490,7600,7600,7600,7600,0
|
|
20230809,155700,4100456490,7600,7600,7600,7600,0
|
|
20230809,155600,4100456490,7600,7600,7600,7600,0
|
|
20230809,155500,4100456490,7600,7600,7600,7600,0
|
|
20230809,155400,4100456490,7600,7600,7600,7600,0
|
|
20230809,155300,4100456490,7600,7600,7600,7600,0
|
|
20230809,155200,4100456490,7600,7600,7600,7600,0
|
|
20230809,155100,4100456490,7600,7600,7600,7600,0
|
|
20230809,155000,4100456490,7600,7600,7600,7600,0
|
|
20230809,154900,4100456490,7600,7600,7600,7600,0
|
|
20230809,154800,4100456490,7600,7600,7600,7600,0
|
|
20230809,154700,4100456490,7600,7600,7600,7600,0
|
|
20230809,154600,4100456490,7600,7600,7600,7600,0
|
|
20230809,154500,4100456490,7600,7600,7600,7600,7471
|
|
20230809,154400,4100456490,7600,7600,7600,7600,0
|
|
20230809,154300,4100456490,7600,7600,7600,7600,0
|
|
20230809,154200,4100456490,7600,7600,7600,7600,0
|
|
20230809,154100,4100456490,7600,7600,7600,7600,0
|
|
20230809,154000,4100456490,7600,7600,7600,7600,0
|
|
20230809,153900,4100456490,7600,7600,7600,7600,0
|
|
20230809,153800,4100456490,7600,7600,7600,7600,0
|
|
20230809,153700,4100456490,7600,7600,7600,7600,0
|
|
20230809,153600,4100456490,7600,7600,7600,7600,0
|
|
20230809,153500,4100456490,7600,7600,7600,7600,0
|
|
20230809,153400,4100456490,7600,7600,7600,7600,0
|
|
20230809,153300,4100456490,7600,7600,7600,7600,0
|
|
20230809,153200,4100456490,7600,7600,7600,7600,0
|
|
20230809,153100,4100456490,7600,7600,7600,7600,0
|
|
20230809,153000,4100456490,7600,7600,7600,7600,7471
|
|
20230809,152900,4043676890,7630,7630,7630,7630,0
|
|
20230809,152800,4043676890,7630,7630,7630,7630,0
|
|
20230809,152700,4043676890,7630,7630,7630,7630,0
|
|
20230809,152600,4043676890,7630,7630,7630,7630,0
|
|
20230809,152500,4043676890,7630,7630,7630,7630,0
|
|
20230809,152400,4043676890,7630,7630,7630,7630,0
|
|
20230809,152300,4043676890,7630,7630,7630,7630,0
|
|
20230809,152200,4043676890,7630,7630,7630,7630,0
|
|
20230809,152100,4043676890,7630,7630,7630,7630,0
|
|
20230809,152000,4043676890,7630,7630,7630,7630,0
|
|
20230809,151900,4043676890,7630,7630,7640,7620,1829
|
|
20230809,151800,4029728730,7630,7630,7640,7630,5633
|
|
20230809,151700,3986748580,7630,7640,7640,7630,2068
|
|
20230809,151600,3970969060,7640,7640,7640,7630,1468
|
|
20230809,151500,3959756750,7640,7650,7650,7640,2380
|
|
20230809,151400,3941571480,7640,7640,7650,7640,826
|
|
20230809,151300,3935260170,7650,7650,7650,7640,135
|
|
20230809,151200,3934228750,7650,7650,7650,7650,8
|
|
20230809,151100,3934167550,7640,7640,7650,7640,1564
|
|
20230809,151000,3922218340,7650,7640,7650,7640,18
|
|
20230809,150900,3922080770,7640,7650,7650,7640,1356
|
|
20230809,150800,3911720870,7640,7640,7640,7640,305
|
|
20230809,150700,3909390670,7650,7650,7650,7650,16
|
|
20230809,150600,3909268270,7650,7650,7650,7650,1
|
|
20230809,150500,3909260620,7650,7640,7650,7640,369
|
|
20230809,150400,3906438820,7640,7640,7650,7640,3609
|
|
20230809,150300,3878857210,7640,7640,7640,7640,1000
|
|
20230809,150200,3871217210,7650,7650,7660,7650,5388
|
|
20230809,150100,3829968160,7650,7640,7650,7640,2146
|
|
20230809,150000,3813556260,7650,7640,7650,7640,1944
|
|
20230809,145900,3798689810,7650,7650,7650,7650,61
|
|
20230809,145800,3798223160,7650,7650,7650,7640,443
|
|
20230809,145700,3794836210,7640,7640,7640,7640,700
|
|
20230809,145600,3789488210,7640,7640,7640,7640,100
|
|
20230809,145500,3788724210,7650,7640,7650,7640,3980
|
|
20230809,145400,3758278340,7650,7650,7650,7640,42
|
|
20230809,145300,3757957440,7640,7640,7640,7640,500
|
|
20230809,145200,3754137440,7640,7640,7640,7640,500
|
|
20230809,145100,3750317440,7640,7650,7650,7640,1034
|
|
20230809,145000,3742410340,7650,7660,7660,7650,85
|
|
20230809,144900,3741759250,7650,7660,7670,7650,3705
|
|
20230809,144800,3713382040,7660,7660,7660,7660,1003
|
|
20230809,144700,3705699060,7660,7660,7660,7660,214
|
|
20230809,144600,3704059820,7660,7660,7660,7660,466
|
|
20230809,144500,3700490260,7660,7660,7660,7650,341
|
|
20230809,144400,3697880200,7660,7660,7660,7660,680
|
|
20230809,144300,3692671400,7660,7660,7660,7660,130
|
|
20230809,144200,3691675600,7660,7660,7660,7660,1887
|
|
20230809,144100,3677221180,7660,7640,7660,7640,7553
|
|
20230809,144000,3619498980,7640,7640,7640,7640,0
|
|
20230809,143900,3619498980,7640,7640,7640,7630,418
|
|
20230809,143800,3616309520,7640,7640,7640,7640,5
|
|
20230809,143700,3616271320,7640,7640,7640,7640,1537
|
|
20230809,143600,3604528640,7640,7630,7640,7630,34
|
|
20230809,143500,3604269170,7640,7640,7640,7640,11
|
|
20230809,143400,3604185130,7640,7640,7640,7640,64
|
|
20230809,143300,3603696170,7630,7630,7640,7630,2693
|
|
20230809,143200,3583147070,7620,7630,7630,7620,2599
|
|
20230809,143100,3563318010,7640,7630,7640,7630,2169
|
|
20230809,143000,3546768400,7630,7630,7630,7630,90
|
|
20230809,142900,3546081700,7640,7640,7640,7640,0
|
|
20230809,142800,3546081700,7640,7640,7640,7640,4
|
|
20230809,142700,3546051140,7640,7640,7640,7640,0
|
|
20230809,142600,3546051140,7640,7630,7640,7630,301
|
|
20230809,142500,3543754290,7640,7640,7640,7630,75
|
|
20230809,142400,3543181790,7640,7640,7640,7640,473
|
|
20230809,142300,3539568070,7650,7650,7650,7650,0
|
|
20230809,142200,3539568070,7650,7650,7650,7650,1
|
|
20230809,142100,3539560420,7660,7650,7660,7630,307
|
|
20230809,142000,3537214060,7660,7630,7660,7630,644
|
|
20230809,141900,3532293900,7640,7650,7650,7630,1061
|
|
20230809,141800,3524186340,7650,7660,7660,7650,527
|
|
20230809,141700,3520154770,7660,7660,7660,7660,382
|
|
20230809,141600,3517228650,7660,7650,7660,7650,8139
|
|
20230809,141500,3454950000,7640,7640,7640,7640,15
|
|
20230809,141400,3454835400,7650,7650,7650,7650,0
|
|
20230809,141300,3454835400,7650,7650,7650,7650,8
|
|
20230809,141200,3454774200,7650,7650,7650,7650,9
|
|
20230809,141100,3454705350,7650,7640,7650,7640,46
|
|
20230809,141000,3454353460,7650,7650,7650,7650,1
|
|
20230809,140900,3454345810,7650,7650,7650,7650,1
|
|
20230809,140800,3454338160,7650,7640,7650,7630,3029
|
|
20230809,140700,3431192070,7630,7630,7640,7630,137
|
|
20230809,140600,3430146750,7640,7640,7640,7640,226
|
|
20230809,140500,3428420110,7640,7650,7650,7640,150
|
|
20230809,140400,3427273610,7650,7660,7660,7650,1519
|
|
20230809,140300,3415653250,7660,7660,7660,7660,1733
|
|
20230809,140200,3402378470,7660,7660,7660,7660,238
|
|
20230809,140100,3400555390,7660,7660,7660,7650,35
|
|
20230809,140000,3400287530,7660,7650,7660,7650,146
|
|
20230809,135900,3399170370,7650,7650,7650,7650,239
|
|
20230809,135800,3397342020,7650,7650,7650,7650,500
|
|
20230809,135700,3393517020,7660,7660,7660,7660,1020
|
|
20230809,135600,3385703820,7660,7660,7660,7660,50
|
|
20230809,135500,3385320820,7660,7660,7660,7660,25
|
|
20230809,135400,3385129320,7660,7670,7670,7660,282
|
|
20230809,135300,3382968980,7670,7670,7670,7670,15
|
|
20230809,135200,3382853930,7670,7670,7670,7670,55
|
|
20230809,135100,3382432080,7670,7670,7670,7670,18
|
|
20230809,135000,3382294020,7670,7680,7680,7660,885
|
|
20230809,134900,3375507030,7670,7680,7680,7670,340
|
|
20230809,134800,3372896330,7670,7680,7680,7670,34
|
|
20230809,134700,3372635310,7680,7680,7680,7670,150
|
|
20230809,134600,3371483410,7680,7680,7680,7680,79
|
|
20230809,134500,3370876690,7680,7680,7680,7680,0
|
|
20230809,134400,3370876690,7680,7680,7680,7670,3250
|
|
20230809,134300,3345937580,7680,7680,7680,7680,509
|
|
20230809,134200,3342028460,7680,7680,7680,7680,662
|
|
20230809,134100,3336944300,7680,7680,7680,7680,662
|
|
20230809,134000,3331860140,7680,7680,7690,7680,439
|
|
20230809,133900,3328487620,7680,7690,7690,7680,353
|
|
20230809,133800,3325774570,7680,7690,7690,7680,589
|
|
20230809,133700,3321246160,7690,7660,7690,7660,6823
|
|
20230809,133600,3268885900,7660,7660,7660,7660,509
|
|
20230809,133500,3264986960,7660,7660,7660,7660,101
|
|
20230809,133400,3264213300,7660,7670,7670,7660,1029
|
|
20230809,133300,3256321190,7670,7660,7670,7660,3520
|
|
20230809,133200,3229352390,7650,7650,7650,7650,969
|
|
20230809,133100,3221939540,7650,7650,7660,7650,1649
|
|
20230809,133000,3209323560,7650,7640,7650,7640,5960
|
|
20230809,132900,3163735190,7640,7640,7640,7640,373
|
|
20230809,132800,3160885470,7640,7640,7640,7640,1524
|
|
20230809,132700,3149242110,7640,7620,7640,7620,1564
|
|
20230809,132600,3137320890,7620,7590,7620,7590,558
|
|
20230809,132500,3133078710,7620,7620,7620,7600,587
|
|
20230809,132400,3128609770,7610,7630,7630,7550,10330
|
|
20230809,132300,3050236510,7630,7640,7640,7630,210
|
|
20230809,132200,3048634110,7640,7640,7640,7640,286
|
|
20230809,132100,3046449070,7640,7640,7640,7640,2105
|
|
20230809,132000,3030366870,7640,7630,7640,7630,2159
|
|
20230809,131900,3013893540,7630,7630,7630,7630,0
|
|
20230809,131800,3013893540,7630,7620,7630,7620,204
|
|
20230809,131700,3012339020,7630,7630,7630,7620,825
|
|
20230809,131600,3006050760,7620,7620,7620,7620,78
|
|
20230809,131500,3005456400,7630,7630,7630,7630,0
|
|
20230809,131400,3005456400,7630,7630,7630,7630,16
|
|
20230809,131300,3005334320,7630,7630,7630,7630,0
|
|
20230809,131200,3005334320,7630,7620,7630,7620,143
|
|
20230809,131100,3004243660,7630,7630,7630,7630,169
|
|
20230809,131000,3002954190,7630,7640,7640,7630,314
|
|
20230809,130900,3000558230,7640,7640,7640,7640,2
|
|
20230809,130800,3000542950,7640,7640,7640,7640,2
|
|
20230809,130700,3000527670,7640,7640,7640,7620,2366
|
|
20230809,130600,2982478900,7640,7640,7650,7640,138
|
|
20230809,130500,2981424550,7650,7650,7650,7650,5
|
|
20230809,130400,2981386300,7650,7640,7650,7630,1284
|
|
20230809,130300,2971576640,7640,7640,7640,7640,655
|
|
20230809,130200,2966572440,7640,7640,7640,7640,557
|
|
20230809,130100,2962316960,7650,7640,7650,7640,128
|
|
20230809,130000,2961338990,7650,7640,7650,7640,650
|
|
20230809,125900,2956367990,7640,7650,7650,7640,314
|
|
20230809,125800,2953967190,7650,7650,7650,7650,1955
|
|
20230809,125700,2939011440,7640,7640,7640,7640,5
|
|
20230809,125600,2938973240,7640,7640,7640,7630,1248
|
|
20230809,125500,2929438740,7640,7640,7640,7640,85
|
|
20230809,125400,2928789340,7640,7640,7640,7640,0
|
|
20230809,125300,2928789340,7640,7640,7640,7640,19
|
|
20230809,125200,2928644180,7640,7640,7640,7640,521
|
|
20230809,125100,2924663740,7640,7640,7640,7640,479
|
|
20230809,125000,2921004180,7650,7640,7650,7640,111
|
|
20230809,124900,2920156130,7640,7640,7640,7640,0
|
|
20230809,124800,2920156130,7640,7630,7640,7630,408
|
|
20230809,124700,2917039810,7650,7640,7650,7630,168
|
|
20230809,124600,2915755510,7650,7640,7650,7640,1196
|
|
20230809,124500,2906618060,7640,7640,7640,7640,2783
|
|
20230809,124400,2885355940,7640,7640,7640,7640,0
|
|
20230809,124300,2885355940,7640,7630,7640,7630,185
|
|
20230809,124200,2883944340,7630,7630,7630,7630,0
|
|
20230809,124100,2883944340,7630,7630,7630,7630,0
|
|
20230809,124000,2883944340,7630,7630,7630,7630,144
|
|
20230809,123900,2882845620,7630,7630,7630,7630,0
|
|
20230809,123800,2882845620,7630,7630,7630,7630,500
|
|
20230809,123700,2879030620,7630,7630,7630,7630,0
|
|
20230809,123600,2879030620,7630,7630,7630,7630,0
|
|
20230809,123500,2879030620,7630,7630,7630,7630,799
|
|
20230809,123400,2872934250,7630,7640,7640,7630,59
|
|
20230809,123300,2872484070,7630,7630,7630,7630,203
|
|
20230809,123200,2870935180,7640,7640,7640,7640,100
|
|
20230809,123100,2870171180,7640,7640,7640,7640,0
|
|
20230809,123000,2870171180,7640,7640,7640,7640,1
|
|
20230809,122900,2870163540,7640,7630,7640,7630,16
|
|
20230809,122800,2870041390,7630,7630,7630,7630,8
|
|
20230809,122700,2869980350,7640,7640,7640,7640,200
|
|
20230809,122600,2868452350,7640,7640,7640,7640,0
|
|
20230809,122500,2868452350,7640,7650,7650,7640,214
|
|
20230809,122400,2866816160,7650,7640,7650,7640,33
|
|
20230809,122300,2866563740,7640,7640,7650,7640,103
|
|
20230809,122200,2865776800,7640,7650,7650,7640,1037
|
|
20230809,122100,2857854110,7650,7640,7650,7640,1526
|
|
20230809,122000,2846195450,7640,7640,7640,7640,1
|
|
20230809,121900,2846187810,7630,7630,7630,7630,0
|
|
20230809,121800,2846187810,7630,7630,7630,7630,390
|
|
20230809,121700,2843212110,7630,7640,7650,7630,719
|
|
20230809,121600,2837719340,7640,7640,7640,7640,27
|
|
20230809,121500,2837513060,7640,7650,7650,7640,204
|
|
20230809,121400,2835954460,7640,7640,7640,7640,200
|
|
20230809,121300,2834426460,7650,7650,7650,7650,257
|
|
20230809,121200,2832460410,7650,7650,7660,7650,497
|
|
20230809,121100,2828655580,7650,7660,7660,7650,2042
|
|
20230809,121000,2813033980,7660,7660,7660,7660,252
|
|
20230809,120900,2811103660,7650,7660,7660,7650,967
|
|
20230809,120800,2803702260,7660,7660,7660,7650,29
|
|
20230809,120700,2803480210,7660,7660,7660,7650,513
|
|
20230809,120600,2799550650,7660,7640,7660,7630,1843
|
|
20230809,120500,2785457790,7640,7630,7640,7630,200
|
|
20230809,120400,2783930880,7630,7640,7640,7630,1511
|
|
20230809,120300,2772389780,7650,7650,7650,7650,467
|
|
20230809,120200,2768817230,7650,7650,7660,7650,166
|
|
20230809,120100,2767547320,7660,7660,7660,7660,0
|
|
20230809,120000,2767547320,7660,7650,7660,7650,25
|
|
20230809,115900,2767356020,7650,7650,7660,7650,285
|
|
20230809,115800,2765175720,7660,7660,7670,7650,384
|
|
20230809,115700,2762234150,7660,7660,7660,7650,1833
|
|
20230809,115600,2748193670,7650,7650,7660,7650,349
|
|
20230809,115500,2745523770,7660,7640,7660,7640,3772
|
|
20230809,115400,2716657510,7640,7640,7640,7630,1576
|
|
20230809,115300,2704619330,7630,7630,7640,7630,476
|
|
20230809,115200,2700987400,7610,7610,7630,7610,1920
|
|
20230809,115100,2686368440,7610,7630,7630,7610,1000
|
|
20230809,115000,2678749960,7630,7630,7630,7590,5181
|
|
20230809,114900,2639296540,7640,7630,7640,7630,84
|
|
20230809,114800,2638654850,7640,7630,7640,7630,1452
|
|
20230809,114700,2627574510,7640,7640,7640,7630,931
|
|
20230809,114600,2620464370,7640,7650,7650,7640,631
|
|
20230809,114500,2615642480,7650,7650,7650,7650,25
|
|
20230809,114400,2615451230,7650,7650,7650,7640,240
|
|
20230809,114300,2613617230,7650,7650,7650,7650,10
|
|
20230809,114200,2613540730,7650,7640,7650,7640,508
|
|
20230809,114100,2609659550,7650,7650,7650,7650,3
|
|
20230809,114000,2609636600,7650,7660,7660,7640,997
|
|
20230809,113900,2602008650,7660,7650,7660,7650,149
|
|
20230809,113800,2600868680,7650,7660,7660,7650,1501
|
|
20230809,113700,2589375300,7660,7650,7660,7650,425
|
|
20230809,113600,2586124000,7660,7660,7660,7660,1
|
|
20230809,113500,2586116340,7660,7650,7660,7650,809
|
|
20230809,113400,2579927290,7660,7650,7660,7650,1099
|
|
20230809,113300,2571518950,7650,7650,7650,7640,3802
|
|
20230809,113200,2542434750,7650,7640,7650,7640,25
|
|
20230809,113100,2542243700,7650,7640,7650,7640,2344
|
|
20230809,113000,2524335490,7640,7640,7640,7640,0
|
|
20230809,112900,2524335490,7640,7640,7640,7640,0
|
|
20230809,112800,2524335490,7640,7630,7640,7630,115
|
|
20230809,112700,2523457940,7640,7630,7640,7630,309
|
|
20230809,112600,2521100180,7640,7640,7640,7630,569
|
|
20230809,112500,2516758560,7640,7640,7640,7640,17
|
|
20230809,112400,2516628680,7630,7630,7630,7610,1716
|
|
20230809,112300,2503549380,7630,7630,7640,7630,112
|
|
20230809,112200,2502694810,7630,7640,7640,7630,782
|
|
20230809,112100,2496728090,7640,7640,7640,7630,39
|
|
20230809,112000,2496430460,7640,7640,7640,7630,93
|
|
20230809,111900,2495719950,7630,7630,7630,7630,135
|
|
20230809,111800,2494689900,7630,7630,7630,7630,416
|
|
20230809,111700,2491515820,7630,7620,7630,7620,224
|
|
20230809,111600,2489808860,7620,7620,7620,7610,1521
|
|
20230809,111500,2478218870,7620,7590,7620,7590,1552
|
|
20230809,111400,2466429120,7590,7570,7590,7570,2852
|
|
20230809,111300,2444810950,7570,7570,7570,7570,131
|
|
20230809,111200,2443819280,7580,7570,7580,7570,1594
|
|
20230809,111100,2431741760,7590,7590,7590,7590,0
|
|
20230809,111000,2431741760,7590,7590,7590,7590,1
|
|
20230809,110900,2431734170,7580,7580,7590,7580,908
|
|
20230809,110800,2424849560,7580,7580,7590,7580,527
|
|
20230809,110700,2420854890,7580,7580,7590,7580,874
|
|
20230809,110600,2414229870,7580,7580,7580,7580,50
|
|
20230809,110500,2413850870,7600,7590,7600,7590,745
|
|
20230809,110400,2408195140,7590,7600,7600,7590,250
|
|
20230809,110300,2406295740,7600,7610,7620,7600,2875
|
|
20230809,110200,2384434530,7620,7640,7640,7620,2661
|
|
20230809,110100,2364132820,7630,7640,7640,7630,3118
|
|
20230809,110000,2340340470,7660,7660,7660,7650,786
|
|
20230809,105900,2334327540,7660,7630,7660,7630,1491
|
|
20230809,105800,2322929430,7630,7630,7630,7630,106
|
|
20230809,105700,2322120650,7630,7630,7630,7630,109
|
|
20230809,105600,2321288980,7640,7650,7650,7630,1005
|
|
20230809,105500,2313609780,7650,7650,7650,7650,40
|
|
20230809,105400,2313303780,7650,7650,7650,7650,20
|
|
20230809,105300,2313150780,7650,7640,7660,7640,2424
|
|
20230809,105200,2294618540,7640,7640,7640,7640,30
|
|
20230809,105100,2294389340,7640,7670,7670,7640,799
|
|
20230809,105000,2288274520,7670,7640,7670,7640,2530
|
|
20230809,104900,2268921820,7640,7640,7640,7640,1197
|
|
20230809,104800,2259776740,7650,7630,7670,7630,5824
|
|
20230809,104700,2215241770,7630,7660,7660,7630,662
|
|
20230809,104600,2210182130,7660,7660,7670,7660,6429
|
|
20230809,104500,2160881800,7650,7650,7650,7650,102
|
|
20230809,104400,2160101500,7650,7650,7660,7650,2392
|
|
20230809,104300,2141791260,7650,7620,7650,7620,3830
|
|
20230809,104200,2112536850,7640,7630,7640,7630,806
|
|
20230809,104100,2106384360,7640,7650,7650,7600,4034
|
|
20230809,104000,2075674480,7650,7650,7660,7650,1149
|
|
20230809,103900,2066884520,7650,7660,7660,7650,1524
|
|
20230809,103800,2055225010,7660,7670,7670,7630,3640
|
|
20230809,103700,2027345630,7660,7670,7670,7640,5012
|
|
20230809,103600,1988958710,7680,7670,7680,7650,1251
|
|
20230809,103500,1979371760,7680,7680,7700,7650,16634
|
|
20230809,103400,1851578710,7690,7610,7690,7610,24657
|
|
20230809,103300,1663247330,7620,7620,7620,7620,1979
|
|
20230809,103200,1648167350,7620,7620,7620,7600,2658
|
|
20230809,103100,1627936100,7620,7630,7630,7610,2719
|
|
20230809,103000,1607209700,7630,7610,7640,7610,4591
|
|
20230809,102900,1572188360,7620,7600,7620,7600,3511
|
|
20230809,102800,1545441230,7600,7610,7610,7600,1531
|
|
20230809,102700,1533799430,7610,7610,7610,7610,920
|
|
20230809,102600,1526798230,7610,7610,7610,7610,1819
|
|
20230809,102500,1512955640,7610,7580,7610,7580,13633
|
|
20230809,102400,1409378350,7580,7580,7590,7580,726
|
|
20230809,102300,1403874780,7590,7590,7590,7580,287
|
|
20230809,102200,1401698030,7580,7570,7580,7570,2633
|
|
20230809,102100,1381745730,7580,7580,7580,7570,1307
|
|
20230809,102000,1371838690,7580,7560,7580,7550,2178
|
|
20230809,101900,1355359140,7560,7530,7570,7520,3343
|
|
20230809,101800,1330139600,7540,7570,7570,7540,1760
|
|
20230809,101700,1316856080,7570,7570,7570,7570,427
|
|
20230809,101600,1313623690,7570,7580,7580,7570,1106
|
|
20230809,101500,1305240270,7580,7580,7590,7580,2231
|
|
20230809,101400,1288328960,7580,7560,7590,7560,10179
|
|
20230809,101300,1211218890,7570,7550,7570,7550,2576
|
|
20230809,101200,1191763270,7540,7550,7550,7540,328
|
|
20230809,101100,1189287520,7560,7560,7570,7550,639
|
|
20230809,101000,1184455500,7560,7540,7570,7540,730
|
|
20230809,100900,1178936910,7540,7520,7540,7500,2166
|
|
20230809,100800,1162655000,7480,7530,7540,7480,1863
|
|
20230809,100700,1148687250,7520,7550,7560,7510,3272
|
|
20230809,100600,1124033930,7560,7560,7560,7550,380
|
|
20230809,100500,1121163670,7570,7570,7580,7540,5836
|
|
20230809,100400,1077062540,7570,7550,7570,7540,2756
|
|
20230809,100300,1056240510,7550,7490,7550,7490,20326
|
|
20230809,100200,903469680,7490,7470,7490,7470,7107
|
|
20230809,100100,850302690,7460,7460,7470,7460,23
|
|
20230809,100000,850130920,7460,7470,7470,7460,88
|
|
20230809,095900,849473650,7470,7470,7470,7460,13
|
|
20230809,095800,849376550,7470,7470,7470,7470,1236
|
|
20230809,095700,840143630,7480,7460,7480,7460,4329
|
|
20230809,095600,807813560,7460,7460,7460,7450,74
|
|
20230809,095500,807262240,7460,7450,7460,7450,1507
|
|
20230809,095400,796035080,7450,7470,7470,7450,1470
|
|
20230809,095300,785082880,7470,7470,7470,7460,1888
|
|
20230809,095200,770993660,7470,7470,7470,7460,297
|
|
20230809,095100,768776120,7480,7460,7480,7460,3197
|
|
20230809,095000,744896490,7460,7450,7470,7450,5162
|
|
20230809,094900,706413890,7450,7450,7450,7440,395
|
|
20230809,094800,703471150,7450,7440,7450,7440,19
|
|
20230809,094700,703329700,7440,7450,7450,7440,362
|
|
20230809,094600,700635810,7450,7440,7450,7440,696
|
|
20230809,094500,695457460,7440,7440,7440,7440,301
|
|
20230809,094400,693218020,7440,7440,7440,7430,16
|
|
20230809,094300,693098990,7440,7440,7440,7440,249
|
|
20230809,094200,691246430,7450,7450,7450,7440,70
|
|
20230809,094100,690725370,7450,7450,7460,7440,569
|
|
20230809,094000,686490380,7460,7450,7470,7440,1828
|
|
20230809,093900,672861960,7440,7450,7450,7430,1195
|
|
20230809,093800,663973350,7450,7440,7450,7430,2105
|
|
20230809,093700,648312930,7440,7440,7440,7430,2041
|
|
20230809,093600,633135590,7440,7390,7440,7390,2415
|
|
20230809,093500,615254540,7380,7380,7390,7380,642
|
|
20230809,093400,610514330,7380,7380,7380,7370,1557
|
|
20230809,093300,599024580,7380,7380,7380,7370,1381
|
|
20230809,093200,588832900,7380,7380,7380,7370,1051
|
|
20230809,093100,581078740,7380,7380,7380,7380,133
|
|
20230809,093000,580097200,7380,7370,7380,7370,258
|
|
20230809,092900,578195160,7380,7390,7390,7380,996
|
|
20230809,092800,570843240,7390,7390,7390,7390,715
|
|
20230809,092700,565559390,7400,7380,7400,7380,2092
|
|
20230809,092600,550101070,7380,7380,7390,7380,1104
|
|
20230809,092500,541953540,7380,7390,7400,7370,4219
|
|
20230809,092400,510814140,7400,7380,7400,7380,404
|
|
20230809,092300,507832600,7400,7390,7400,7390,7
|
|
20230809,092200,507780850,7390,7400,7420,7390,4029
|
|
20230809,092100,477967870,7410,7400,7420,7400,453
|
|
20230809,092000,474612370,7400,7370,7400,7370,1522
|
|
20230809,091900,463371710,7370,7380,7380,7370,271
|
|
20230809,091800,461373800,7380,7380,7380,7380,623
|
|
20230809,091700,456776060,7380,7370,7380,7370,531
|
|
20230809,091600,452861640,7380,7370,7380,7370,124
|
|
20230809,091500,451946530,7370,7360,7380,7360,7085
|
|
20230809,091400,399735620,7350,7350,7350,7350,295
|
|
20230809,091300,397567370,7340,7340,7340,7330,5824
|
|
20230809,091200,354821210,7330,7330,7330,7320,1886
|
|
20230809,091100,340998950,7330,7320,7330,7320,1316
|
|
20230809,091000,331357040,7340,7300,7340,7290,2053
|
|
20230809,090900,316366640,7290,7300,7310,7280,6155
|
|
20230809,090800,271467550,7300,7300,7310,7270,6287
|
|
20230809,090700,225673160,7300,7340,7350,7300,3491
|
|
20230809,090600,200118240,7360,7350,7360,7330,3562
|
|
20230809,090500,173969620,7360,7370,7380,7320,2542
|
|
20230809,090400,155289450,7380,7390,7400,7370,1606
|
|
20230809,090300,143427050,7390,7450,7450,7390,4323
|
|
20230809,090200,111369330,7430,7450,7450,7430,516
|
|
20230809,090100,107531300,7450,7380,7450,7380,595
|
|
20230809,090000,103106500,7380,7290,7380,7290,13641
|