589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,184500,3024289660,7700,7700,7700,7700,0
|
|
20230818,184400,3024289660,7700,7700,7700,7700,0
|
|
20230818,184300,3024289660,7700,7700,7700,7700,0
|
|
20230818,184200,3024289660,7700,7700,7700,7700,0
|
|
20230818,184100,3024289660,7700,7700,7700,7700,0
|
|
20230818,184000,3024289660,7700,7700,7700,7700,0
|
|
20230818,183900,3024289660,7700,7700,7700,7700,0
|
|
20230818,183800,3024289660,7700,7700,7700,7700,0
|
|
20230818,183700,3024289660,7700,7700,7700,7700,0
|
|
20230818,183600,3024289660,7700,7700,7700,7700,0
|
|
20230818,183500,3024289660,7700,7700,7700,7700,0
|
|
20230818,183400,3024289660,7700,7700,7700,7700,0
|
|
20230818,183300,3024289660,7700,7700,7700,7700,0
|
|
20230818,183200,3024289660,7700,7700,7700,7700,0
|
|
20230818,183100,3024289660,7700,7700,7700,7700,0
|
|
20230818,183000,3024289660,7700,7700,7700,7700,0
|
|
20230818,182900,3024289660,7700,7700,7700,7700,0
|
|
20230818,182800,3024289660,7700,7700,7700,7700,0
|
|
20230818,182700,3024289660,7700,7700,7700,7700,0
|
|
20230818,182600,3024289660,7700,7700,7700,7700,0
|
|
20230818,182500,3024289660,7700,7700,7700,7700,0
|
|
20230818,182400,3024289660,7700,7700,7700,7700,0
|
|
20230818,182300,3024289660,7700,7700,7700,7700,0
|
|
20230818,182200,3024289660,7700,7700,7700,7700,0
|
|
20230818,182100,3024289660,7700,7700,7700,7700,0
|
|
20230818,182000,3024289660,7700,7700,7700,7700,0
|
|
20230818,181900,3024289660,7700,7700,7700,7700,0
|
|
20230818,181800,3024289660,7700,7700,7700,7700,0
|
|
20230818,181700,3024289660,7700,7700,7700,7700,0
|
|
20230818,181600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,181500,3024289660,7700,7700,7700,7700,0
|
|
20230818,181400,3024289660,7700,7700,7700,7700,0
|
|
20230818,181300,3024289660,7700,7700,7700,7700,0
|
|
20230818,181200,3024289660,7700,7700,7700,7700,0
|
|
20230818,181100,3024289660,7700,7700,7700,7700,0
|
|
20230818,181000,3024289660,7700,7700,7700,7700,0
|
|
20230818,180900,3024289660,7700,7700,7700,7700,0
|
|
20230818,180800,3024289660,7700,7700,7700,7700,0
|
|
20230818,180700,3024289660,7700,7700,7700,7700,0
|
|
20230818,180600,3024289660,7700,7700,7700,7700,0
|
|
20230818,180500,3024289660,7700,7700,7700,7700,0
|
|
20230818,180400,3024289660,7700,7700,7700,7700,0
|
|
20230818,180300,3024289660,7700,7700,7700,7700,0
|
|
20230818,180200,3024289660,7700,7700,7700,7700,0
|
|
20230818,180100,3024289660,7700,7700,7700,7700,0
|
|
20230818,180000,3024289660,7700,7700,7700,7700,0
|
|
20230818,175900,3024289660,7700,7700,7700,7700,0
|
|
20230818,175800,3024289660,7700,7700,7700,7700,0
|
|
20230818,175700,3024289660,7700,7700,7700,7700,0
|
|
20230818,175600,3024289660,7700,7700,7700,7700,0
|
|
20230818,175500,3024289660,7700,7700,7700,7700,0
|
|
20230818,175400,3024289660,7700,7700,7700,7700,0
|
|
20230818,175300,3024289660,7700,7700,7700,7700,0
|
|
20230818,175200,3024289660,7700,7700,7700,7700,0
|
|
20230818,175100,3024289660,7700,7700,7700,7700,0
|
|
20230818,175000,3024289660,7700,7700,7700,7700,0
|
|
20230818,174900,3024289660,7700,7700,7700,7700,0
|
|
20230818,174800,3024289660,7700,7700,7700,7700,0
|
|
20230818,174700,3024289660,7700,7700,7700,7700,0
|
|
20230818,174600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,174500,3024289660,7700,7700,7700,7700,0
|
|
20230818,174400,3024289660,7700,7700,7700,7700,0
|
|
20230818,174300,3024289660,7700,7700,7700,7700,0
|
|
20230818,174200,3024289660,7700,7700,7700,7700,0
|
|
20230818,174100,3024289660,7700,7700,7700,7700,0
|
|
20230818,174000,3024289660,7700,7700,7700,7700,0
|
|
20230818,173900,3024289660,7700,7700,7700,7700,0
|
|
20230818,173800,3024289660,7700,7700,7700,7700,0
|
|
20230818,173700,3024289660,7700,7700,7700,7700,0
|
|
20230818,173600,3024289660,7700,7700,7700,7700,0
|
|
20230818,173500,3024289660,7700,7700,7700,7700,0
|
|
20230818,173400,3024289660,7700,7700,7700,7700,0
|
|
20230818,173300,3024289660,7700,7700,7700,7700,0
|
|
20230818,173200,3024289660,7700,7700,7700,7700,0
|
|
20230818,173100,3024289660,7700,7700,7700,7700,0
|
|
20230818,173000,3024289660,7700,7700,7700,7700,0
|
|
20230818,172900,3024289660,7700,7700,7700,7700,0
|
|
20230818,172800,3024289660,7700,7700,7700,7700,0
|
|
20230818,172700,3024289660,7700,7700,7700,7700,0
|
|
20230818,172600,3024289660,7700,7700,7700,7700,0
|
|
20230818,172500,3024289660,7700,7700,7700,7700,0
|
|
20230818,172400,3024289660,7700,7700,7700,7700,0
|
|
20230818,172300,3024289660,7700,7700,7700,7700,0
|
|
20230818,172200,3024289660,7700,7700,7700,7700,0
|
|
20230818,172100,3024289660,7700,7700,7700,7700,0
|
|
20230818,172000,3024289660,7700,7700,7700,7700,0
|
|
20230818,171900,3024289660,7700,7700,7700,7700,0
|
|
20230818,171800,3024289660,7700,7700,7700,7700,0
|
|
20230818,171700,3024289660,7700,7700,7700,7700,0
|
|
20230818,171600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,171500,3024289660,7700,7700,7700,7700,0
|
|
20230818,171400,3024289660,7700,7700,7700,7700,0
|
|
20230818,171300,3024289660,7700,7700,7700,7700,0
|
|
20230818,171200,3024289660,7700,7700,7700,7700,0
|
|
20230818,171100,3024289660,7700,7700,7700,7700,0
|
|
20230818,171000,3024289660,7700,7700,7700,7700,0
|
|
20230818,170900,3024289660,7700,7700,7700,7700,0
|
|
20230818,170800,3024289660,7700,7700,7700,7700,0
|
|
20230818,170700,3024289660,7700,7700,7700,7700,0
|
|
20230818,170600,3024289660,7700,7700,7700,7700,0
|
|
20230818,170500,3024289660,7700,7700,7700,7700,0
|
|
20230818,170400,3024289660,7700,7700,7700,7700,0
|
|
20230818,170300,3024289660,7700,7700,7700,7700,0
|
|
20230818,170200,3024289660,7700,7700,7700,7700,0
|
|
20230818,170100,3024289660,7700,7700,7700,7700,0
|
|
20230818,170000,3024289660,7700,7700,7700,7700,0
|
|
20230818,165900,3024289660,7700,7700,7700,7700,0
|
|
20230818,165800,3024289660,7700,7700,7700,7700,0
|
|
20230818,165700,3024289660,7700,7700,7700,7700,0
|
|
20230818,165600,3024289660,7700,7700,7700,7700,0
|
|
20230818,165500,3024289660,7700,7700,7700,7700,0
|
|
20230818,165400,3024289660,7700,7700,7700,7700,0
|
|
20230818,165300,3024289660,7700,7700,7700,7700,0
|
|
20230818,165200,3024289660,7700,7700,7700,7700,0
|
|
20230818,165100,3024289660,7700,7700,7700,7700,0
|
|
20230818,165000,3024289660,7700,7700,7700,7700,0
|
|
20230818,164900,3024289660,7700,7700,7700,7700,0
|
|
20230818,164800,3024289660,7700,7700,7700,7700,0
|
|
20230818,164700,3024289660,7700,7700,7700,7700,0
|
|
20230818,164600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,164500,3024289660,7700,7700,7700,7700,0
|
|
20230818,164400,3024289660,7700,7700,7700,7700,0
|
|
20230818,164300,3024289660,7700,7700,7700,7700,0
|
|
20230818,164200,3024289660,7700,7700,7700,7700,0
|
|
20230818,164100,3024289660,7700,7700,7700,7700,0
|
|
20230818,164000,3024289660,7700,7700,7700,7700,0
|
|
20230818,163900,3024289660,7700,7700,7700,7700,0
|
|
20230818,163800,3024289660,7700,7700,7700,7700,0
|
|
20230818,163700,3024289660,7700,7700,7700,7700,0
|
|
20230818,163600,3024289660,7700,7700,7700,7700,0
|
|
20230818,163500,3024289660,7700,7700,7700,7700,0
|
|
20230818,163400,3024289660,7700,7700,7700,7700,0
|
|
20230818,163300,3024289660,7700,7700,7700,7700,0
|
|
20230818,163200,3024289660,7700,7700,7700,7700,0
|
|
20230818,163100,3024289660,7700,7700,7700,7700,0
|
|
20230818,163000,3024289660,7700,7700,7700,7700,0
|
|
20230818,162900,3024289660,7700,7700,7700,7700,0
|
|
20230818,162800,3024289660,7700,7700,7700,7700,0
|
|
20230818,162700,3024289660,7700,7700,7700,7700,0
|
|
20230818,162600,3024289660,7700,7700,7700,7700,0
|
|
20230818,162500,3024289660,7700,7700,7700,7700,0
|
|
20230818,162400,3024289660,7700,7700,7700,7700,0
|
|
20230818,162300,3024289660,7700,7700,7700,7700,0
|
|
20230818,162200,3024289660,7700,7700,7700,7700,0
|
|
20230818,162100,3024289660,7700,7700,7700,7700,0
|
|
20230818,162000,3024289660,7700,7700,7700,7700,0
|
|
20230818,161900,3024289660,7700,7700,7700,7700,0
|
|
20230818,161800,3024289660,7700,7700,7700,7700,0
|
|
20230818,161700,3024289660,7700,7700,7700,7700,0
|
|
20230818,161600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,161500,3024289660,7700,7700,7700,7700,0
|
|
20230818,161400,3024289660,7700,7700,7700,7700,0
|
|
20230818,161300,3024289660,7700,7700,7700,7700,0
|
|
20230818,161200,3024289660,7700,7700,7700,7700,0
|
|
20230818,161100,3024289660,7700,7700,7700,7700,0
|
|
20230818,161000,3024289660,7700,7700,7700,7700,0
|
|
20230818,160900,3024289660,7700,7700,7700,7700,0
|
|
20230818,160800,3024289660,7700,7700,7700,7700,0
|
|
20230818,160700,3024289660,7700,7700,7700,7700,0
|
|
20230818,160600,3024289660,7700,7700,7700,7700,0
|
|
20230818,160500,3024289660,7700,7700,7700,7700,0
|
|
20230818,160400,3024289660,7700,7700,7700,7700,0
|
|
20230818,160300,3024289660,7700,7700,7700,7700,0
|
|
20230818,160200,3024289660,7700,7700,7700,7700,0
|
|
20230818,160100,3024289660,7700,7700,7700,7700,0
|
|
20230818,160000,3024289660,7700,7700,7700,7700,0
|
|
20230818,155900,3024289660,7700,7700,7700,7700,0
|
|
20230818,155800,3024289660,7700,7700,7700,7700,0
|
|
20230818,155700,3024289660,7700,7700,7700,7700,0
|
|
20230818,155600,3024289660,7700,7700,7700,7700,0
|
|
20230818,155500,3024289660,7700,7700,7700,7700,0
|
|
20230818,155400,3024289660,7700,7700,7700,7700,0
|
|
20230818,155300,3024289660,7700,7700,7700,7700,0
|
|
20230818,155200,3024289660,7700,7700,7700,7700,0
|
|
20230818,155100,3024289660,7700,7700,7700,7700,0
|
|
20230818,155000,3024289660,7700,7700,7700,7700,0
|
|
20230818,154900,3024289660,7700,7700,7700,7700,0
|
|
20230818,154800,3024289660,7700,7700,7700,7700,0
|
|
20230818,154700,3024289660,7700,7700,7700,7700,0
|
|
20230818,154600,3024289660,7700,7700,7700,7700,6276
|
|
20230818,154500,3024289660,7700,7700,7700,7700,0
|
|
20230818,154400,3024289660,7700,7700,7700,7700,0
|
|
20230818,154300,3024289660,7700,7700,7700,7700,0
|
|
20230818,154200,3024289660,7700,7700,7700,7700,0
|
|
20230818,154100,3024289660,7700,7700,7700,7700,0
|
|
20230818,154000,3024289660,7700,7700,7700,7700,0
|
|
20230818,153900,3024289660,7700,7700,7700,7700,0
|
|
20230818,153800,3024289660,7700,7700,7700,7700,0
|
|
20230818,153700,3024289660,7700,7700,7700,7700,0
|
|
20230818,153600,3024289660,7700,7700,7700,7700,0
|
|
20230818,153500,3024289660,7700,7700,7700,7700,0
|
|
20230818,153400,3024289660,7700,7700,7700,7700,0
|
|
20230818,153300,3024289660,7700,7700,7700,7700,0
|
|
20230818,153200,3024289660,7700,7700,7700,7700,0
|
|
20230818,153100,3024289660,7700,7700,7700,7700,0
|
|
20230818,153000,3024289660,7700,7700,7700,7700,6276
|
|
20230818,152900,2975964460,7680,7680,7680,7680,0
|
|
20230818,152800,2975964460,7680,7680,7680,7680,0
|
|
20230818,152700,2975964460,7680,7680,7680,7680,0
|
|
20230818,152600,2975964460,7680,7680,7680,7680,0
|
|
20230818,152500,2975964460,7680,7680,7680,7680,0
|
|
20230818,152400,2975964460,7680,7680,7680,7680,0
|
|
20230818,152300,2975964460,7680,7680,7680,7680,0
|
|
20230818,152200,2975964460,7680,7680,7680,7680,0
|
|
20230818,152100,2975964460,7680,7680,7680,7680,0
|
|
20230818,152000,2975964460,7680,7680,7680,7680,0
|
|
20230818,151900,2975964460,7680,7670,7710,7670,407
|
|
20230818,151800,2972835670,7700,7690,7700,7670,1351
|
|
20230818,151700,2962463750,7690,7700,7700,7690,132
|
|
20230818,151600,2961448660,7690,7720,7720,7690,1464
|
|
20230818,151500,2950167880,7720,7720,7720,7710,728
|
|
20230818,151400,2944547770,7720,7730,7730,7720,1562
|
|
20230818,151300,2932489110,7730,7750,7750,7730,275
|
|
20230818,151200,2930361360,7750,7740,7750,7740,633
|
|
20230818,151100,2925456190,7730,7730,7740,7730,780
|
|
20230818,151000,2919421470,7730,7740,7740,7730,452
|
|
20230818,150900,2915926290,7740,7750,7750,7740,113
|
|
20230818,150800,2915050940,7750,7730,7750,7730,415
|
|
20230818,150700,2911838250,7730,7750,7770,7730,2042
|
|
20230818,150600,2895992510,7750,7730,7750,7730,3515
|
|
20230818,150500,2868773620,7730,7730,7730,7730,635
|
|
20230818,150400,2863865070,7730,7740,7740,7730,3240
|
|
20230818,150300,2838803220,7740,7680,7740,7680,8756
|
|
20230818,150200,2771315120,7680,7680,7680,7670,1265
|
|
20230818,150100,2761609920,7670,7680,7680,7670,1239
|
|
20230818,150000,2752102450,7680,7680,7680,7680,100
|
|
20230818,145900,2751334450,7680,7680,7690,7680,175
|
|
20230818,145800,2749989120,7680,7680,7680,7680,576
|
|
20230818,145700,2745565440,7690,7690,7690,7690,159
|
|
20230818,145600,2744342730,7680,7680,7680,7680,215
|
|
20230818,145500,2742691530,7690,7690,7690,7680,408
|
|
20230818,145400,2739557910,7690,7690,7690,7690,70
|
|
20230818,145300,2739019610,7690,7690,7690,7690,52
|
|
20230818,145200,2738619730,7690,7690,7690,7690,133
|
|
20230818,145100,2737596960,7690,7690,7690,7690,6
|
|
20230818,145000,2737550820,7690,7690,7690,7690,878
|
|
20230818,144900,2730799000,7690,7690,7690,7680,833
|
|
20230818,144800,2724393650,7690,7680,7690,7680,106
|
|
20230818,144700,2723578770,7680,7680,7690,7680,1921
|
|
20230818,144600,2708810470,7680,7680,7680,7680,500
|
|
20230818,144500,2704970470,7680,7670,7680,7670,4
|
|
20230818,144400,2704939760,7670,7670,7670,7670,500
|
|
20230818,144300,2701104760,7670,7680,7680,7670,890
|
|
20230818,144200,2694274740,7680,7680,7680,7680,311
|
|
20230818,144100,2691886260,7690,7690,7690,7690,27
|
|
20230818,144000,2691678630,7670,7680,7690,7670,1417
|
|
20230818,143900,2680789920,7680,7690,7690,7680,55
|
|
20230818,143800,2680367510,7680,7680,7680,7680,1
|
|
20230818,143700,2680359830,7680,7670,7680,7670,711
|
|
20230818,143600,2674904410,7670,7680,7680,7670,349
|
|
20230818,143500,2672225090,7690,7690,7690,7690,10
|
|
20230818,143400,2672148190,7670,7680,7680,7670,114
|
|
20230818,143300,2671273670,7670,7670,7670,7670,623
|
|
20230818,143200,2666495260,7670,7670,7670,7670,307
|
|
20230818,143100,2664140570,7670,7670,7670,7670,50
|
|
20230818,143000,2663757070,7670,7660,7670,7660,26
|
|
20230818,142900,2663557680,7670,7670,7670,7670,0
|
|
20230818,142800,2663557680,7670,7670,7670,7660,728
|
|
20230818,142700,2657975000,7670,7690,7690,7670,1226
|
|
20230818,142600,2648562930,7690,7670,7690,7670,2581
|
|
20230818,142500,2628738200,7650,7660,7660,7650,801
|
|
20230818,142400,2622607540,7660,7660,7660,7660,0
|
|
20230818,142300,2622607540,7660,7660,7670,7660,174
|
|
20230818,142200,2621274590,7660,7660,7660,7660,205
|
|
20230818,142100,2619704290,7670,7670,7670,7670,24
|
|
20230818,142000,2619520210,7670,7670,7670,7670,34
|
|
20230818,141900,2619259430,7670,7670,7670,7670,207
|
|
20230818,141800,2617671740,7670,7680,7680,7670,147
|
|
20230818,141700,2616543150,7680,7680,7680,7680,102
|
|
20230818,141600,2615759790,7670,7700,7700,7670,23
|
|
20230818,141500,2615582750,7660,7700,7700,7660,765
|
|
20230818,141400,2609714340,7690,7690,7690,7690,97
|
|
20230818,141300,2608968410,7690,7690,7690,7690,89
|
|
20230818,141200,2608284000,7690,7690,7690,7690,285
|
|
20230818,141100,2606092350,7690,7690,7690,7690,101
|
|
20230818,141000,2605315660,7690,7680,7690,7680,317
|
|
20230818,140900,2602880590,7700,7690,7700,7690,608
|
|
20230818,140800,2598204200,7690,7680,7690,7680,35
|
|
20230818,140700,2597935230,7670,7670,7670,7670,136
|
|
20230818,140600,2596892110,7670,7670,7670,7670,28
|
|
20230818,140500,2596677350,7670,7670,7670,7670,3
|
|
20230818,140400,2596654340,7660,7660,7660,7660,0
|
|
20230818,140300,2596654340,7660,7670,7670,7660,1485
|
|
20230818,140200,2585271630,7670,7690,7690,7670,2489
|
|
20230818,140100,2566147560,7690,7700,7700,7690,253
|
|
20230818,140000,2564201460,7700,7690,7700,7690,462
|
|
20230818,135900,2560645070,7690,7690,7690,7690,100
|
|
20230818,135800,2559876070,7700,7700,7700,7700,0
|
|
20230818,135700,2559876070,7700,7700,7700,7700,550
|
|
20230818,135600,2555641070,7690,7680,7690,7650,9918
|
|
20230818,135500,2479669070,7690,7690,7690,7690,415
|
|
20230818,135400,2476477720,7690,7690,7690,7690,4
|
|
20230818,135300,2476446960,7680,7680,7690,7680,1127
|
|
20230818,135200,2467791570,7690,7690,7690,7690,114
|
|
20230818,135100,2466914910,7690,7680,7690,7680,14
|
|
20230818,135000,2466807350,7690,7690,7690,7690,0
|
|
20230818,134900,2466807350,7690,7690,7690,7690,626
|
|
20230818,134800,2461993410,7690,7680,7690,7680,263
|
|
20230818,134700,2459973560,7680,7680,7680,7680,12
|
|
20230818,134600,2459881400,7680,7680,7680,7680,3
|
|
20230818,134500,2459858360,7670,7680,7680,7670,6
|
|
20230818,134400,2459812330,7680,7680,7680,7680,181
|
|
20230818,134300,2458422250,7690,7690,7690,7690,0
|
|
20230818,134200,2458422250,7690,7690,7690,7690,100
|
|
20230818,134100,2457653250,7690,7690,7690,7690,60
|
|
20230818,134000,2457191850,7690,7690,7690,7690,206
|
|
20230818,133900,2455607710,7690,7680,7690,7680,57
|
|
20230818,133800,2455169400,7670,7670,7670,7670,206
|
|
20230818,133700,2453589380,7670,7680,7680,7660,384
|
|
20230818,133600,2450644300,7680,7690,7690,7680,284
|
|
20230818,133500,2448461180,7710,7670,7710,7670,3124
|
|
20230818,133400,2424456410,7670,7680,7680,7670,178
|
|
20230818,133300,2423091050,7670,7670,7670,7670,205
|
|
20230818,133200,2421518700,7670,7670,7670,7670,0
|
|
20230818,133100,2421518700,7670,7670,7670,7670,30
|
|
20230818,133000,2421288600,7670,7680,7680,7670,336
|
|
20230818,132900,2418710850,7680,7680,7680,7680,10
|
|
20230818,132800,2418634050,7670,7670,7670,7670,546
|
|
20230818,132700,2414446230,7670,7670,7670,7670,24
|
|
20230818,132600,2414262150,7670,7670,7670,7670,214
|
|
20230818,132500,2412620770,7670,7670,7670,7670,14
|
|
20230818,132400,2412513390,7680,7680,7680,7680,0
|
|
20230818,132300,2412513390,7680,7670,7680,7670,4
|
|
20230818,132200,2412482700,7660,7660,7660,7660,0
|
|
20230818,132100,2412482700,7660,7660,7660,7660,18
|
|
20230818,132000,2412344820,7690,7660,7690,7660,710
|
|
20230818,131900,2406906040,7660,7660,7660,7660,0
|
|
20230818,131800,2406906040,7660,7670,7670,7660,539
|
|
20230818,131700,2402774020,7670,7670,7670,7670,0
|
|
20230818,131600,2402774020,7670,7690,7690,7670,1126
|
|
20230818,131500,2394131500,7700,7700,7700,7700,8
|
|
20230818,131400,2394069900,7690,7690,7690,7690,150
|
|
20230818,131300,2392916400,7700,7700,7700,7700,0
|
|
20230818,131200,2392916400,7700,7700,7710,7700,162
|
|
20230818,131100,2391668780,7700,7700,7700,7700,60
|
|
20230818,131000,2391206780,7700,7700,7700,7700,200
|
|
20230818,130900,2389666780,7700,7710,7710,7700,700
|
|
20230818,130800,2384274780,7710,7720,7720,7710,60
|
|
20230818,130700,2383812130,7720,7710,7720,7710,372
|
|
20230818,130600,2380943900,7720,7720,7720,7710,1351
|
|
20230818,130500,2370514190,7710,7690,7710,7690,3929
|
|
20230818,130400,2340254720,7690,7690,7690,7690,0
|
|
20230818,130300,2340254720,7690,7690,7690,7690,184
|
|
20230818,130200,2338839760,7690,7690,7690,7690,0
|
|
20230818,130100,2338839760,7690,7690,7690,7690,150
|
|
20230818,130000,2337686260,7680,7680,7680,7680,1
|
|
20230818,125900,2337678580,7680,7690,7690,7680,50
|
|
20230818,125800,2337294280,7690,7690,7690,7680,130
|
|
20230818,125700,2336294680,7690,7690,7700,7690,274
|
|
20230818,125600,2334185220,7700,7700,7700,7700,0
|
|
20230818,125500,2334185220,7700,7690,7700,7690,182
|
|
20230818,125400,2332785630,7690,7680,7690,7680,2310
|
|
20230818,125300,2315026980,7680,7680,7680,7680,629
|
|
20230818,125200,2310196260,7680,7670,7680,7670,433
|
|
20230818,125100,2306873210,7660,7650,7660,7650,600
|
|
20230818,125000,2302282660,7650,7650,7650,7650,90
|
|
20230818,124900,2301594160,7650,7650,7650,7650,83
|
|
20230818,124800,2300959210,7660,7650,7660,7650,117
|
|
20230818,124700,2300064090,7650,7640,7650,7640,1524
|
|
20230818,124600,2288420260,7630,7630,7630,7630,327
|
|
20230818,124500,2285925250,7620,7620,7620,7620,481
|
|
20230818,124400,2282260030,7620,7620,7620,7620,0
|
|
20230818,124300,2282260030,7620,7650,7650,7620,2267
|
|
20230818,124200,2264958680,7650,7650,7650,7650,0
|
|
20230818,124100,2264958680,7650,7650,7650,7650,115
|
|
20230818,124000,2264078930,7650,7650,7650,7650,23
|
|
20230818,123900,2263902980,7650,7660,7660,7630,3346
|
|
20230818,123800,2238334420,7660,7660,7660,7660,18
|
|
20230818,123700,2238196540,7650,7650,7650,7650,0
|
|
20230818,123600,2238196540,7650,7650,7650,7650,0
|
|
20230818,123500,2238196540,7650,7650,7650,7650,0
|
|
20230818,123400,2238196540,7650,7650,7650,7650,0
|
|
20230818,123300,2238196540,7650,7650,7650,7650,0
|
|
20230818,123200,2238196540,7650,7650,7650,7650,351
|
|
20230818,123100,2235511390,7650,7650,7660,7650,571
|
|
20230818,123000,2231143100,7650,7650,7650,7650,24
|
|
20230818,122900,2230959500,7660,7660,7660,7660,20
|
|
20230818,122800,2230806300,7660,7660,7660,7650,20
|
|
20230818,122700,2230653110,7660,7660,7660,7660,1
|
|
20230818,122600,2230645450,7660,7660,7680,7660,801
|
|
20230818,122500,2224507530,7660,7660,7660,7660,233
|
|
20230818,122400,2222722750,7660,7660,7660,7660,0
|
|
20230818,122300,2222722750,7660,7660,7660,7660,50
|
|
20230818,122200,2222339750,7660,7660,7660,7660,0
|
|
20230818,122100,2222339750,7660,7660,7680,7660,923
|
|
20230818,122000,2215262330,7660,7660,7660,7660,8
|
|
20230818,121900,2215201050,7680,7680,7680,7680,2
|
|
20230818,121800,2215185690,7650,7670,7670,7650,990
|
|
20230818,121700,2207599820,7670,7670,7670,7670,177
|
|
20230818,121600,2206242230,7680,7680,7680,7680,89
|
|
20230818,121500,2205558710,7680,7680,7680,7680,10
|
|
20230818,121400,2205481910,7680,7670,7680,7670,1319
|
|
20230818,121300,2195363600,7670,7670,7670,7670,133
|
|
20230818,121200,2194343490,7670,7660,7670,7640,302
|
|
20230818,121100,2192035990,7670,7670,7670,7670,100
|
|
20230818,121000,2191268990,7670,7670,7670,7670,0
|
|
20230818,120900,2191268990,7670,7670,7670,7670,0
|
|
20230818,120800,2191268990,7670,7670,7670,7670,0
|
|
20230818,120700,2191268990,7670,7680,7680,7650,1079
|
|
20230818,120600,2182986990,7680,7680,7680,7680,27
|
|
20230818,120500,2182779630,7680,7680,7680,7680,0
|
|
20230818,120400,2182779630,7680,7680,7680,7680,0
|
|
20230818,120300,2182779630,7680,7640,7680,7640,255
|
|
20230818,120200,2180829760,7640,7640,7640,7640,1
|
|
20230818,120100,2180822120,7650,7660,7660,7650,868
|
|
20230818,120000,2174181850,7650,7650,7650,7650,421
|
|
20230818,115900,2170961200,7650,7650,7650,7650,675
|
|
20230818,115800,2165797450,7660,7670,7670,7660,337
|
|
20230818,115700,2163213460,7680,7650,7680,7650,2621
|
|
20230818,115600,2143135270,7650,7650,7650,7650,0
|
|
20230818,115500,2143135270,7650,7650,7650,7650,1
|
|
20230818,115400,2143127620,7660,7640,7660,7640,51
|
|
20230818,115300,2142737960,7650,7650,7650,7650,510
|
|
20230818,115200,2138836460,7650,7650,7650,7650,0
|
|
20230818,115100,2138836460,7650,7650,7660,7650,541
|
|
20230818,115000,2134697010,7650,7650,7650,7650,104
|
|
20230818,114900,2133901410,7660,7650,7660,7650,259
|
|
20230818,114800,2131919970,7660,7660,7660,7660,27
|
|
20230818,114700,2131713150,7660,7660,7660,7660,505
|
|
20230818,114600,2127844850,7670,7680,7680,7670,1158
|
|
20230818,114500,2118962960,7680,7670,7680,7670,9
|
|
20230818,114400,2118893900,7680,7680,7680,7680,691
|
|
20230818,114300,2113587020,7680,7680,7680,7680,0
|
|
20230818,114200,2113587020,7680,7690,7690,7680,102
|
|
20230818,114100,2112803640,7680,7680,7680,7680,34
|
|
20230818,114000,2112542520,7670,7680,7680,7670,424
|
|
20230818,113900,2109286700,7690,7690,7690,7690,4
|
|
20230818,113800,2109255940,7690,7690,7690,7690,412
|
|
20230818,113700,2106087660,7690,7690,7700,7690,485
|
|
20230818,113600,2102356660,7680,7680,7680,7680,427
|
|
20230818,113500,2099077300,7680,7680,7680,7680,1
|
|
20230818,113400,2099069620,7680,7680,7680,7670,935
|
|
20230818,113300,2091889790,7680,7680,7680,7680,20
|
|
20230818,113200,2091736190,7680,7690,7690,7680,3346
|
|
20230818,113100,2066014740,7700,7690,7700,7690,597
|
|
20230818,113000,2061423460,7700,7700,7700,7700,29
|
|
20230818,112900,2061200160,7690,7700,7710,7690,1123
|
|
20230818,112800,2052553090,7700,7710,7710,7700,334
|
|
20230818,112700,2049980290,7700,7700,7700,7700,409
|
|
20230818,112600,2046830990,7700,7700,7700,7690,767
|
|
20230818,112500,2040931190,7700,7700,7710,7690,1495
|
|
20230818,112400,2029421310,7710,7700,7710,7690,2296
|
|
20230818,112300,2011744100,7670,7690,7690,7670,1363
|
|
20230818,112200,2001277570,7670,7690,7720,7670,3579
|
|
20230818,112100,1973725890,7690,7640,7690,7640,2714
|
|
20230818,112000,1952927410,7640,7620,7640,7620,461
|
|
20230818,111900,1949413460,7620,7630,7630,7620,107
|
|
20230818,111800,1948597310,7640,7640,7640,7640,50
|
|
20230818,111700,1948215310,7640,7640,7640,7640,89
|
|
20230818,111600,1947535350,7640,7640,7640,7640,0
|
|
20230818,111500,1947535350,7640,7650,7650,7640,821
|
|
20230818,111400,1941262700,7650,7650,7650,7650,3
|
|
20230818,111300,1941239750,7640,7640,7650,7640,450
|
|
20230818,111200,1937800450,7640,7640,7640,7640,88
|
|
20230818,111100,1937128130,7640,7630,7640,7630,1224
|
|
20230818,111000,1927785840,7620,7620,7620,7620,49
|
|
20230818,110900,1927412460,7620,7620,7620,7620,0
|
|
20230818,110800,1927412460,7620,7620,7620,7620,868
|
|
20230818,110700,1920798300,7620,7630,7630,7620,189
|
|
20230818,110600,1919358070,7630,7590,7650,7590,7682
|
|
20230818,110500,1860885140,7590,7580,7590,7580,427
|
|
20230818,110400,1857648360,7580,7580,7590,7580,190
|
|
20230818,110300,1856208150,7590,7580,7590,7580,205
|
|
20230818,110200,1854654200,7580,7590,7590,7580,67
|
|
20230818,110100,1854146240,7590,7580,7590,7570,775
|
|
20230818,110000,1848271730,7580,7580,7580,7560,1285
|
|
20230818,105900,1838545710,7570,7590,7590,7570,3436
|
|
20230818,105800,1812532200,7590,7590,7590,7580,258
|
|
20230818,105700,1810574270,7590,7590,7590,7580,1420
|
|
20230818,105600,1799810500,7590,7580,7590,7580,51
|
|
20230818,105500,1799423900,7580,7590,7590,7580,70
|
|
20230818,105400,1798893270,7590,7600,7600,7580,2498
|
|
20230818,105300,1779954430,7600,7600,7600,7600,314
|
|
20230818,105200,1777568030,7600,7600,7600,7600,33
|
|
20230818,105100,1777317230,7600,7590,7600,7580,641
|
|
20230818,105000,1772457930,7590,7590,7600,7590,1456
|
|
20230818,104900,1761404830,7590,7590,7590,7590,384
|
|
20230818,104800,1758490270,7590,7580,7590,7580,111
|
|
20230818,104700,1757647890,7580,7590,7590,7580,739
|
|
20230818,104600,1752044500,7590,7590,7590,7590,642
|
|
20230818,104500,1747171720,7580,7580,7580,7580,209
|
|
20230818,104400,1745587500,7590,7590,7590,7590,57
|
|
20230818,104300,1745154870,7580,7580,7580,7580,100
|
|
20230818,104200,1744396870,7580,7590,7590,7580,668
|
|
20230818,104100,1739326830,7590,7590,7590,7590,4
|
|
20230818,104000,1739296470,7590,7570,7590,7570,1260
|
|
20230818,103900,1729755480,7580,7590,7590,7570,5496
|
|
20230818,103800,1688132730,7580,7580,7580,7580,4
|
|
20230818,103700,1688102410,7570,7590,7590,7570,272
|
|
20230818,103600,1686042060,7590,7580,7590,7570,865
|
|
20230818,103500,1679489430,7580,7580,7580,7580,178
|
|
20230818,103400,1678140190,7580,7580,7580,7580,293
|
|
20230818,103300,1675919250,7580,7580,7580,7580,106
|
|
20230818,103200,1675115770,7580,7580,7580,7570,617
|
|
20230818,103100,1670439160,7580,7600,7600,7580,927
|
|
20230818,103000,1663409030,7600,7610,7610,7600,73
|
|
20230818,102900,1662854210,7620,7620,7620,7620,0
|
|
20230818,102800,1662854210,7620,7610,7620,7610,224
|
|
20230818,102700,1661147870,7590,7600,7600,7590,1047
|
|
20230818,102600,1653200160,7590,7620,7620,7590,1374
|
|
20230818,102500,1642758650,7620,7620,7620,7620,0
|
|
20230818,102400,1642758650,7620,7630,7630,7610,485
|
|
20230818,102300,1639064930,7630,7640,7640,7630,918
|
|
20230818,102200,1632054850,7650,7650,7660,7640,1977
|
|
20230818,102100,1616928950,7650,7600,7650,7600,2962
|
|
20230818,102000,1594304660,7600,7580,7600,7580,456
|
|
20230818,101900,1590846360,7580,7570,7580,7570,270
|
|
20230818,101800,1588800210,7570,7570,7580,7560,1582
|
|
20230818,101700,1576829800,7570,7570,7570,7570,500
|
|
20230818,101600,1573044800,7580,7570,7580,7570,524
|
|
20230818,101500,1569077880,7580,7580,7580,7570,3596
|
|
20230818,101400,1541823560,7580,7590,7590,7580,512
|
|
20230818,101300,1537942540,7590,7590,7590,7590,845
|
|
20230818,101200,1531528990,7590,7590,7590,7590,1281
|
|
20230818,101100,1521806200,7600,7600,7600,7600,508
|
|
20230818,101000,1517945400,7600,7610,7610,7600,32
|
|
20230818,100900,1517701900,7610,7590,7610,7590,515
|
|
20230818,100800,1513786940,7600,7600,7600,7600,1000
|
|
20230818,100700,1506186940,7610,7600,7610,7600,818
|
|
20230818,100600,1499970090,7600,7600,7600,7600,101
|
|
20230818,100500,1499202490,7600,7600,7600,7590,318
|
|
20230818,100400,1496785790,7600,7600,7600,7590,589
|
|
20230818,100300,1492313220,7600,7610,7610,7590,4806
|
|
20230818,100200,1455767510,7620,7610,7620,7610,1081
|
|
20230818,100100,1447539300,7620,7620,7620,7620,512
|
|
20230818,100000,1443637860,7620,7630,7640,7620,2323
|
|
20230818,095900,1425935310,7630,7640,7640,7630,249
|
|
20230818,095800,1424033620,7640,7640,7640,7630,3266
|
|
20230818,095700,1399088650,7640,7640,7640,7630,178
|
|
20230818,095600,1397729730,7640,7650,7650,7640,2726
|
|
20230818,095500,1376876110,7640,7650,7660,7640,2072
|
|
20230818,095400,1361014140,7650,7620,7660,7620,4750
|
|
20230818,095300,1324762040,7620,7620,7620,7620,34
|
|
20230818,095200,1324502960,7620,7620,7620,7620,23
|
|
20230818,095100,1324327700,7620,7620,7620,7620,500
|
|
20230818,095000,1320517700,7630,7620,7630,7620,719
|
|
20230818,094900,1315038780,7620,7620,7630,7610,786
|
|
20230818,094800,1309048520,7620,7650,7650,7610,479
|
|
20230818,094700,1305395850,7640,7610,7660,7610,3676
|
|
20230818,094600,1277348990,7610,7610,7610,7600,1266
|
|
20230818,094500,1267714740,7600,7600,7600,7590,1145
|
|
20230818,094400,1259014330,7600,7610,7610,7600,134
|
|
20230818,094300,1257994630,7620,7620,7620,7620,178
|
|
20230818,094200,1256638270,7630,7610,7630,7610,4929
|
|
20230818,094100,1219124020,7610,7640,7640,7600,3016
|
|
20230818,094000,1196148980,7640,7640,7640,7630,1103
|
|
20230818,093900,1187723230,7630,7640,7640,7630,110
|
|
20230818,093800,1186882870,7650,7650,7660,7650,606
|
|
20230818,093700,1182245740,7650,7620,7650,7600,7800
|
|
20230818,093600,1122798940,7610,7610,7620,7600,1203
|
|
20230818,093500,1113647720,7620,7610,7620,7610,303
|
|
20230818,093400,1111341870,7610,7640,7640,7590,2023
|
|
20230818,093300,1095937280,7640,7640,7650,7640,192
|
|
20230818,093200,1094470300,7640,7610,7640,7610,5373
|
|
20230818,093100,1053503020,7610,7610,7610,7610,133
|
|
20230818,093000,1052490890,7600,7600,7610,7600,1813
|
|
20230818,092900,1038711980,7600,7600,7600,7590,2803
|
|
20230818,092800,1017430900,7600,7600,7610,7600,485
|
|
20230818,092700,1013743900,7600,7600,7600,7600,171
|
|
20230818,092600,1012444300,7600,7590,7610,7590,157
|
|
20230818,092500,1011251050,7610,7600,7610,7600,1044
|
|
20230818,092400,1003309950,7600,7590,7600,7580,3609
|
|
20230818,092300,975932370,7590,7610,7610,7590,2888
|
|
20230818,092200,953984690,7610,7620,7620,7600,4060
|
|
20230818,092100,923084810,7630,7630,7630,7620,3794
|
|
20230818,092000,894151360,7630,7640,7640,7630,214
|
|
20230818,091900,892518440,7630,7620,7630,7620,2229
|
|
20230818,091800,875518650,7630,7620,7630,7620,275
|
|
20230818,091700,873422500,7620,7610,7620,7610,537
|
|
20230818,091600,869332580,7610,7610,7620,7610,845
|
|
20230818,091500,862895990,7600,7630,7630,7600,895
|
|
20230818,091400,856082710,7630,7560,7660,7550,7824
|
|
20230818,091300,796601650,7530,7630,7630,7530,10508
|
|
20230818,091200,717019150,7640,7620,7650,7620,1426
|
|
20230818,091100,706130420,7600,7540,7610,7540,10009
|
|
20230818,091000,630334230,7550,7540,7550,7530,4012
|
|
20230818,090900,600078200,7540,7560,7560,7540,7135
|
|
20230818,090800,546222620,7560,7580,7580,7550,9028
|
|
20230818,090700,477889120,7590,7590,7600,7580,11219
|
|
20230818,090600,392775590,7600,7610,7610,7600,8686
|
|
20230818,090500,326758280,7610,7600,7610,7600,2393
|
|
20230818,090400,308556600,7610,7620,7630,7600,8761
|
|
20230818,090300,241875050,7630,7700,7700,7620,8739
|
|
20230818,090200,175091920,7700,7630,7700,7630,3304
|
|
20230818,090100,149836230,7620,7700,7700,7610,8191
|
|
20230818,090000,87275760,7720,7630,7730,7620,11425
|