588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,184400,3405363530,7550,7550,7550,7550,0
|
|
20230823,184300,3405363530,7550,7550,7550,7550,0
|
|
20230823,184200,3405363530,7550,7550,7550,7550,0
|
|
20230823,184100,3405363530,7550,7550,7550,7550,0
|
|
20230823,184000,3405363530,7550,7550,7550,7550,0
|
|
20230823,183900,3405363530,7550,7550,7550,7550,0
|
|
20230823,183800,3405363530,7550,7550,7550,7550,0
|
|
20230823,183700,3405363530,7550,7550,7550,7550,0
|
|
20230823,183600,3405363530,7550,7550,7550,7550,0
|
|
20230823,183500,3405363530,7550,7550,7550,7550,0
|
|
20230823,183400,3405363530,7550,7550,7550,7550,0
|
|
20230823,183300,3405363530,7550,7550,7550,7550,0
|
|
20230823,183200,3405363530,7550,7550,7550,7550,0
|
|
20230823,183100,3405363530,7550,7550,7550,7550,0
|
|
20230823,183000,3405363530,7550,7550,7550,7550,0
|
|
20230823,182900,3405363530,7550,7550,7550,7550,0
|
|
20230823,182800,3405363530,7550,7550,7550,7550,0
|
|
20230823,182700,3405363530,7550,7550,7550,7550,0
|
|
20230823,182600,3405363530,7550,7550,7550,7550,0
|
|
20230823,182500,3405363530,7550,7550,7550,7550,0
|
|
20230823,182400,3405363530,7550,7550,7550,7550,0
|
|
20230823,182300,3405363530,7550,7550,7550,7550,0
|
|
20230823,182200,3405363530,7550,7550,7550,7550,0
|
|
20230823,182100,3405363530,7550,7550,7550,7550,0
|
|
20230823,182000,3405363530,7550,7550,7550,7550,0
|
|
20230823,181900,3405363530,7550,7550,7550,7550,0
|
|
20230823,181800,3405363530,7550,7550,7550,7550,0
|
|
20230823,181700,3405363530,7550,7550,7550,7550,0
|
|
20230823,181600,3405363530,7550,7550,7550,7550,0
|
|
20230823,181500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,181400,3405363530,7550,7550,7550,7550,0
|
|
20230823,181300,3405363530,7550,7550,7550,7550,0
|
|
20230823,181200,3405363530,7550,7550,7550,7550,0
|
|
20230823,181100,3405363530,7550,7550,7550,7550,0
|
|
20230823,181000,3405363530,7550,7550,7550,7550,0
|
|
20230823,180900,3405363530,7550,7550,7550,7550,0
|
|
20230823,180800,3405363530,7550,7550,7550,7550,0
|
|
20230823,180700,3405363530,7550,7550,7550,7550,0
|
|
20230823,180600,3405363530,7550,7550,7550,7550,0
|
|
20230823,180500,3405363530,7550,7550,7550,7550,0
|
|
20230823,180400,3405363530,7550,7550,7550,7550,0
|
|
20230823,180300,3405363530,7550,7550,7550,7550,0
|
|
20230823,180200,3405363530,7550,7550,7550,7550,0
|
|
20230823,180100,3405363530,7550,7550,7550,7550,0
|
|
20230823,180000,3405363530,7550,7550,7550,7550,0
|
|
20230823,175900,3405363530,7550,7550,7550,7550,0
|
|
20230823,175800,3405363530,7550,7550,7550,7550,0
|
|
20230823,175700,3405363530,7550,7550,7550,7550,0
|
|
20230823,175600,3405363530,7550,7550,7550,7550,0
|
|
20230823,175500,3405363530,7550,7550,7550,7550,0
|
|
20230823,175400,3405363530,7550,7550,7550,7550,0
|
|
20230823,175300,3405363530,7550,7550,7550,7550,0
|
|
20230823,175200,3405363530,7550,7550,7550,7550,0
|
|
20230823,175100,3405363530,7550,7550,7550,7550,0
|
|
20230823,175000,3405363530,7550,7550,7550,7550,0
|
|
20230823,174900,3405363530,7550,7550,7550,7550,0
|
|
20230823,174800,3405363530,7550,7550,7550,7550,0
|
|
20230823,174700,3405363530,7550,7550,7550,7550,0
|
|
20230823,174600,3405363530,7550,7550,7550,7550,0
|
|
20230823,174500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,174400,3405363530,7550,7550,7550,7550,0
|
|
20230823,174300,3405363530,7550,7550,7550,7550,0
|
|
20230823,174200,3405363530,7550,7550,7550,7550,0
|
|
20230823,174100,3405363530,7550,7550,7550,7550,0
|
|
20230823,174000,3405363530,7550,7550,7550,7550,0
|
|
20230823,173900,3405363530,7550,7550,7550,7550,0
|
|
20230823,173800,3405363530,7550,7550,7550,7550,0
|
|
20230823,173700,3405363530,7550,7550,7550,7550,0
|
|
20230823,173600,3405363530,7550,7550,7550,7550,0
|
|
20230823,173500,3405363530,7550,7550,7550,7550,0
|
|
20230823,173400,3405363530,7550,7550,7550,7550,0
|
|
20230823,173300,3405363530,7550,7550,7550,7550,0
|
|
20230823,173200,3405363530,7550,7550,7550,7550,0
|
|
20230823,173100,3405363530,7550,7550,7550,7550,0
|
|
20230823,173000,3405363530,7550,7550,7550,7550,0
|
|
20230823,172900,3405363530,7550,7550,7550,7550,0
|
|
20230823,172800,3405363530,7550,7550,7550,7550,0
|
|
20230823,172700,3405363530,7550,7550,7550,7550,0
|
|
20230823,172600,3405363530,7550,7550,7550,7550,0
|
|
20230823,172500,3405363530,7550,7550,7550,7550,0
|
|
20230823,172400,3405363530,7550,7550,7550,7550,0
|
|
20230823,172300,3405363530,7550,7550,7550,7550,0
|
|
20230823,172200,3405363530,7550,7550,7550,7550,0
|
|
20230823,172100,3405363530,7550,7550,7550,7550,0
|
|
20230823,172000,3405363530,7550,7550,7550,7550,0
|
|
20230823,171900,3405363530,7550,7550,7550,7550,0
|
|
20230823,171800,3405363530,7550,7550,7550,7550,0
|
|
20230823,171700,3405363530,7550,7550,7550,7550,0
|
|
20230823,171600,3405363530,7550,7550,7550,7550,0
|
|
20230823,171500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,171400,3405363530,7550,7550,7550,7550,0
|
|
20230823,171300,3405363530,7550,7550,7550,7550,0
|
|
20230823,171200,3405363530,7550,7550,7550,7550,0
|
|
20230823,171100,3405363530,7550,7550,7550,7550,0
|
|
20230823,171000,3405363530,7550,7550,7550,7550,0
|
|
20230823,170900,3405363530,7550,7550,7550,7550,0
|
|
20230823,170800,3405363530,7550,7550,7550,7550,0
|
|
20230823,170700,3405363530,7550,7550,7550,7550,0
|
|
20230823,170600,3405363530,7550,7550,7550,7550,0
|
|
20230823,170500,3405363530,7550,7550,7550,7550,0
|
|
20230823,170400,3405363530,7550,7550,7550,7550,0
|
|
20230823,170300,3405363530,7550,7550,7550,7550,0
|
|
20230823,170200,3405363530,7550,7550,7550,7550,0
|
|
20230823,170100,3405363530,7550,7550,7550,7550,0
|
|
20230823,170000,3405363530,7550,7550,7550,7550,0
|
|
20230823,165900,3405363530,7550,7550,7550,7550,0
|
|
20230823,165800,3405363530,7550,7550,7550,7550,0
|
|
20230823,165700,3405363530,7550,7550,7550,7550,0
|
|
20230823,165600,3405363530,7550,7550,7550,7550,0
|
|
20230823,165500,3405363530,7550,7550,7550,7550,0
|
|
20230823,165400,3405363530,7550,7550,7550,7550,0
|
|
20230823,165300,3405363530,7550,7550,7550,7550,0
|
|
20230823,165200,3405363530,7550,7550,7550,7550,0
|
|
20230823,165100,3405363530,7550,7550,7550,7550,0
|
|
20230823,165000,3405363530,7550,7550,7550,7550,0
|
|
20230823,164900,3405363530,7550,7550,7550,7550,0
|
|
20230823,164800,3405363530,7550,7550,7550,7550,0
|
|
20230823,164700,3405363530,7550,7550,7550,7550,0
|
|
20230823,164600,3405363530,7550,7550,7550,7550,0
|
|
20230823,164500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,164400,3405363530,7550,7550,7550,7550,0
|
|
20230823,164300,3405363530,7550,7550,7550,7550,0
|
|
20230823,164200,3405363530,7550,7550,7550,7550,0
|
|
20230823,164100,3405363530,7550,7550,7550,7550,0
|
|
20230823,164000,3405363530,7550,7550,7550,7550,0
|
|
20230823,163900,3405363530,7550,7550,7550,7550,0
|
|
20230823,163800,3405363530,7550,7550,7550,7550,0
|
|
20230823,163700,3405363530,7550,7550,7550,7550,0
|
|
20230823,163600,3405363530,7550,7550,7550,7550,0
|
|
20230823,163500,3405363530,7550,7550,7550,7550,0
|
|
20230823,163400,3405363530,7550,7550,7550,7550,0
|
|
20230823,163300,3405363530,7550,7550,7550,7550,0
|
|
20230823,163200,3405363530,7550,7550,7550,7550,0
|
|
20230823,163100,3405363530,7550,7550,7550,7550,0
|
|
20230823,163000,3405363530,7550,7550,7550,7550,0
|
|
20230823,162900,3405363530,7550,7550,7550,7550,0
|
|
20230823,162800,3405363530,7550,7550,7550,7550,0
|
|
20230823,162700,3405363530,7550,7550,7550,7550,0
|
|
20230823,162600,3405363530,7550,7550,7550,7550,0
|
|
20230823,162500,3405363530,7550,7550,7550,7550,0
|
|
20230823,162400,3405363530,7550,7550,7550,7550,0
|
|
20230823,162300,3405363530,7550,7550,7550,7550,0
|
|
20230823,162200,3405363530,7550,7550,7550,7550,0
|
|
20230823,162100,3405363530,7550,7550,7550,7550,0
|
|
20230823,162000,3405363530,7550,7550,7550,7550,0
|
|
20230823,161900,3405363530,7550,7550,7550,7550,0
|
|
20230823,161800,3405363530,7550,7550,7550,7550,0
|
|
20230823,161700,3405363530,7550,7550,7550,7550,0
|
|
20230823,161600,3405363530,7550,7550,7550,7550,0
|
|
20230823,161500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,161400,3405363530,7550,7550,7550,7550,0
|
|
20230823,161300,3405363530,7550,7550,7550,7550,0
|
|
20230823,161200,3405363530,7550,7550,7550,7550,0
|
|
20230823,161100,3405363530,7550,7550,7550,7550,0
|
|
20230823,161000,3405363530,7550,7550,7550,7550,0
|
|
20230823,160900,3405363530,7550,7550,7550,7550,0
|
|
20230823,160800,3405363530,7550,7550,7550,7550,0
|
|
20230823,160700,3405363530,7550,7550,7550,7550,0
|
|
20230823,160600,3405363530,7550,7550,7550,7550,0
|
|
20230823,160500,3405363530,7550,7550,7550,7550,0
|
|
20230823,160400,3405363530,7550,7550,7550,7550,0
|
|
20230823,160300,3405363530,7550,7550,7550,7550,0
|
|
20230823,160200,3405363530,7550,7550,7550,7550,0
|
|
20230823,160100,3405363530,7550,7550,7550,7550,0
|
|
20230823,160000,3405363530,7550,7550,7550,7550,0
|
|
20230823,155900,3405363530,7550,7550,7550,7550,0
|
|
20230823,155800,3405363530,7550,7550,7550,7550,0
|
|
20230823,155700,3405363530,7550,7550,7550,7550,0
|
|
20230823,155600,3405363530,7550,7550,7550,7550,0
|
|
20230823,155500,3405363530,7550,7550,7550,7550,0
|
|
20230823,155400,3405363530,7550,7550,7550,7550,0
|
|
20230823,155300,3405363530,7550,7550,7550,7550,0
|
|
20230823,155200,3405363530,7550,7550,7550,7550,0
|
|
20230823,155100,3405363530,7550,7550,7550,7550,0
|
|
20230823,155000,3405363530,7550,7550,7550,7550,0
|
|
20230823,154900,3405363530,7550,7550,7550,7550,0
|
|
20230823,154800,3405363530,7550,7550,7550,7550,0
|
|
20230823,154700,3405363530,7550,7550,7550,7550,0
|
|
20230823,154600,3405363530,7550,7550,7550,7550,0
|
|
20230823,154500,3405363530,7550,7550,7550,7550,7685
|
|
20230823,154400,3405363530,7550,7550,7550,7550,0
|
|
20230823,154300,3405363530,7550,7550,7550,7550,0
|
|
20230823,154200,3405363530,7550,7550,7550,7550,0
|
|
20230823,154100,3405363530,7550,7550,7550,7550,0
|
|
20230823,154000,3405363530,7550,7550,7550,7550,0
|
|
20230823,153900,3405363530,7550,7550,7550,7550,0
|
|
20230823,153800,3405363530,7550,7550,7550,7550,0
|
|
20230823,153700,3405363530,7550,7550,7550,7550,0
|
|
20230823,153600,3405363530,7550,7550,7550,7550,0
|
|
20230823,153500,3405363530,7550,7550,7550,7550,0
|
|
20230823,153400,3405363530,7550,7550,7550,7550,0
|
|
20230823,153300,3405363530,7550,7550,7550,7550,0
|
|
20230823,153200,3405363530,7550,7550,7550,7550,0
|
|
20230823,153100,3405363530,7550,7550,7550,7550,0
|
|
20230823,153000,3405363530,7550,7550,7550,7550,7685
|
|
20230823,152900,3347341780,7510,7510,7510,7510,0
|
|
20230823,152800,3347341780,7510,7510,7510,7510,0
|
|
20230823,152700,3347341780,7510,7510,7510,7510,0
|
|
20230823,152600,3347341780,7510,7510,7510,7510,0
|
|
20230823,152500,3347341780,7510,7510,7510,7510,0
|
|
20230823,152400,3347341780,7510,7510,7510,7510,0
|
|
20230823,152300,3347341780,7510,7510,7510,7510,0
|
|
20230823,152200,3347341780,7510,7510,7510,7510,0
|
|
20230823,152100,3347341780,7510,7510,7510,7510,0
|
|
20230823,152000,3347341780,7510,7510,7510,7510,0
|
|
20230823,151900,3347341780,7510,7510,7520,7500,2082
|
|
20230823,151800,3331713330,7510,7510,7510,7510,1770
|
|
20230823,151700,3318420630,7510,7530,7530,7500,5690
|
|
20230823,151600,3275691960,7530,7540,7540,7520,4519
|
|
20230823,151500,3241627600,7540,7540,7550,7540,608
|
|
20230823,151400,3237043170,7550,7530,7550,7530,631
|
|
20230823,151300,3232285480,7540,7530,7540,7530,658
|
|
20230823,151200,3227327340,7530,7530,7530,7520,209
|
|
20230823,151100,3225753770,7520,7520,7530,7520,546
|
|
20230823,151000,3221644410,7520,7520,7540,7510,3284
|
|
20230823,150900,3196947380,7520,7520,7530,7520,1574
|
|
20230823,150800,3185105280,7520,7550,7550,7520,5917
|
|
20230823,150700,3140538030,7540,7550,7560,7540,812
|
|
20230823,150600,3134410660,7550,7540,7550,7540,975
|
|
20230823,150500,3127050930,7540,7540,7550,7540,103
|
|
20230823,150400,3126274190,7540,7550,7590,7540,3285
|
|
20230823,150300,3101403050,7540,7540,7560,7540,1328
|
|
20230823,150200,3091364790,7540,7540,7560,7540,1517
|
|
20230823,150100,3079897840,7540,7540,7550,7540,271
|
|
20230823,150000,3077852080,7540,7530,7540,7530,3894
|
|
20230823,145900,3048492540,7530,7530,7540,7530,626
|
|
20230823,145800,3043777070,7530,7530,7530,7530,1160
|
|
20230823,145700,3035042270,7540,7530,7540,7530,1123
|
|
20230823,145600,3026585050,7530,7540,7550,7530,2939
|
|
20230823,145500,3004439830,7550,7550,7570,7540,3408
|
|
20230823,145400,2978708290,7550,7540,7550,7540,2242
|
|
20230823,145300,2961788970,7540,7540,7550,7540,535
|
|
20230823,145200,2957754050,7540,7550,7550,7530,1254
|
|
20230823,145100,2948300660,7540,7540,7550,7540,344
|
|
20230823,145000,2945706720,7540,7530,7550,7530,892
|
|
20230823,144900,2938973660,7540,7540,7540,7540,2209
|
|
20230823,144800,2922317800,7550,7550,7560,7550,5521
|
|
20230823,144700,2880634170,7560,7550,7560,7550,737
|
|
20230823,144600,2875062660,7550,7560,7560,7550,1147
|
|
20230823,144500,2866402380,7550,7560,7560,7550,1051
|
|
20230823,144400,2858461840,7550,7550,7560,7550,465
|
|
20230823,144300,2854947060,7550,7560,7580,7550,3331
|
|
20230823,144200,2829755180,7580,7560,7580,7550,650
|
|
20230823,144100,2824836130,7560,7550,7560,7550,968
|
|
20230823,144000,2817519170,7550,7560,7560,7550,1468
|
|
20230823,143900,2806431190,7560,7560,7570,7550,2111
|
|
20230823,143800,2790467210,7560,7550,7560,7550,4169
|
|
20230823,143700,2758949660,7560,7600,7600,7560,22685
|
|
20230823,143600,2587087120,7600,7590,7600,7590,270
|
|
20230823,143500,2585035240,7590,7590,7600,7590,86
|
|
20230823,143400,2584381800,7590,7590,7600,7590,881
|
|
20230823,143300,2577694990,7590,7590,7600,7590,34
|
|
20230823,143200,2577436730,7590,7590,7590,7590,18
|
|
20230823,143100,2577300110,7590,7590,7590,7590,1444
|
|
20230823,143000,2566340150,7590,7600,7610,7590,2235
|
|
20230823,142900,2549354170,7600,7600,7600,7600,5
|
|
20230823,142800,2549316170,7600,7600,7600,7600,5
|
|
20230823,142700,2549278170,7610,7620,7620,7600,110
|
|
20230823,142600,2548442110,7600,7600,7600,7600,5
|
|
20230823,142500,2548404110,7600,7600,7600,7600,57
|
|
20230823,142400,2547970910,7600,7590,7610,7590,882
|
|
20230823,142300,2541265490,7590,7610,7610,7590,74
|
|
20230823,142200,2540702610,7610,7590,7610,7590,1753
|
|
20230823,142100,2527369910,7590,7600,7600,7590,267
|
|
20230823,142000,2525342260,7580,7590,7600,7580,492
|
|
20230823,141900,2521608030,7590,7590,7590,7580,35
|
|
20230823,141800,2521342510,7590,7590,7590,7580,585
|
|
20230823,141700,2516902810,7580,7580,7590,7580,497
|
|
20230823,141600,2513133600,7580,7570,7580,7570,307
|
|
20230823,141500,2510806560,7570,7580,7590,7570,535
|
|
20230823,141400,2506751750,7590,7570,7590,7570,1503
|
|
20230823,141300,2495352060,7580,7580,7580,7580,2610
|
|
20230823,141200,2475568260,7580,7580,7580,7580,711
|
|
20230823,141100,2470178880,7580,7580,7580,7580,8
|
|
20230823,141000,2470118240,7590,7580,7600,7580,1357
|
|
20230823,140900,2459825940,7570,7570,7570,7570,5
|
|
20230823,140800,2459788090,7570,7580,7580,7570,1216
|
|
20230823,140700,2450572830,7580,7590,7600,7580,2906
|
|
20230823,140600,2428524520,7580,7580,7580,7580,508
|
|
20230823,140500,2424673880,7580,7580,7580,7570,540
|
|
20230823,140400,2420585710,7570,7580,7580,7570,415
|
|
20230823,140300,2417440030,7580,7580,7580,7580,1759
|
|
20230823,140200,2404106810,7580,7570,7580,7570,1771
|
|
20230823,140100,2390690340,7580,7580,7590,7570,1394
|
|
20230823,140000,2380123540,7580,7580,7590,7580,78
|
|
20230823,135900,2379531570,7590,7580,7590,7580,155
|
|
20230823,135800,2378355170,7580,7590,7600,7580,1696
|
|
20230823,135700,2365491230,7600,7590,7600,7590,27
|
|
20230823,135600,2365286080,7600,7590,7600,7590,28
|
|
20230823,135500,2365073330,7590,7590,7590,7580,692
|
|
20230823,135400,2359821100,7580,7580,7590,7570,253
|
|
20230823,135300,2357903280,7570,7570,7580,7570,752
|
|
20230823,135200,2352209200,7580,7580,7580,7570,232
|
|
20230823,135100,2350450690,7580,7580,7580,7570,1356
|
|
20230823,135000,2340172230,7580,7590,7590,7580,3103
|
|
20230823,134900,2316625150,7590,7590,7600,7590,567
|
|
20230823,134800,2312321020,7600,7600,7600,7590,1795
|
|
20230823,134700,2298687210,7600,7600,7600,7600,490
|
|
20230823,134600,2294963210,7600,7600,7600,7600,222
|
|
20230823,134500,2293276010,7600,7590,7610,7590,1930
|
|
20230823,134400,2278606500,7590,7600,7600,7590,4434
|
|
20230823,134300,2244912990,7600,7600,7600,7600,458
|
|
20230823,134200,2241432190,7600,7610,7610,7600,550
|
|
20230823,134100,2237248690,7610,7610,7610,7610,201
|
|
20230823,134000,2235719080,7610,7610,7610,7600,3401
|
|
20230823,133900,2209850470,7610,7610,7610,7610,101
|
|
20230823,133800,2209081860,7610,7610,7610,7600,5878
|
|
20230823,133700,2164371900,7620,7620,7620,7620,109
|
|
20230823,133600,2163541320,7610,7620,7620,7610,1520
|
|
20230823,133500,2151965420,7630,7620,7630,7620,259
|
|
20230823,133400,2149991740,7620,7630,7630,7620,3171
|
|
20230823,133300,2125827390,7620,7620,7620,7620,502
|
|
20230823,133200,2122002150,7630,7630,7630,7630,1085
|
|
20230823,133100,2113723600,7640,7630,7650,7630,3500
|
|
20230823,133000,2087010380,7640,7630,7640,7630,393
|
|
20230823,132900,2084009590,7630,7630,7630,7630,1244
|
|
20230823,132800,2074517870,7620,7620,7620,7620,35
|
|
20230823,132700,2074251170,7630,7620,7630,7620,621
|
|
20230823,132600,2069519130,7620,7630,7630,7620,5366
|
|
20230823,132500,2028628130,7630,7670,7670,7630,21875
|
|
20230823,132400,1861307410,7670,7670,7670,7670,456
|
|
20230823,132300,1857809890,7680,7680,7680,7680,10
|
|
20230823,132200,1857733090,7680,7680,7680,7670,603
|
|
20230823,132100,1853103120,7680,7670,7680,7670,108
|
|
20230823,132000,1852274260,7670,7670,7670,7670,607
|
|
20230823,131900,1847618570,7670,7670,7670,7670,933
|
|
20230823,131800,1840462460,7670,7670,7670,7670,562
|
|
20230823,131700,1836151920,7670,7670,7680,7670,1177
|
|
20230823,131600,1827120770,7670,7670,7670,7670,2752
|
|
20230823,131500,1806012930,7680,7670,7680,7670,1416
|
|
20230823,131400,1795151630,7670,7670,7680,7670,2224
|
|
20230823,131300,1778093540,7680,7680,7680,7670,564
|
|
20230823,131200,1773764980,7680,7680,7680,7680,130
|
|
20230823,131100,1772766580,7680,7680,7680,7680,0
|
|
20230823,131000,1772766580,7680,7670,7680,7670,19
|
|
20230823,130900,1772620760,7680,7680,7680,7670,2111
|
|
20230823,130800,1756417930,7680,7680,7680,7680,67
|
|
20230823,130700,1755903370,7680,7680,7680,7680,898
|
|
20230823,130600,1749006730,7680,7680,7680,7680,1
|
|
20230823,130500,1748999050,7680,7680,7680,7670,23
|
|
20230823,130400,1748822430,7680,7680,7680,7670,1827
|
|
20230823,130300,1734791190,7670,7670,7680,7670,3392
|
|
20230823,130200,1708764630,7670,7680,7680,7670,5102
|
|
20230823,130100,1669582270,7690,7690,7690,7680,24
|
|
20230823,130000,1669397810,7690,7690,7690,7690,87
|
|
20230823,125900,1668728780,7690,7690,7690,7680,124
|
|
20230823,125800,1667776220,7690,7690,7690,7690,7
|
|
20230823,125700,1667722390,7690,7690,7690,7690,42
|
|
20230823,125600,1667399410,7680,7690,7690,7680,396
|
|
20230823,125500,1664357930,7690,7690,7690,7690,515
|
|
20230823,125400,1660397580,7690,7700,7700,7690,5836
|
|
20230823,125300,1615508740,7710,7710,7710,7710,0
|
|
20230823,125200,1615508740,7710,7710,7710,7710,38
|
|
20230823,125100,1615215760,7700,7700,7700,7700,57
|
|
20230823,125000,1614776860,7710,7690,7710,7690,2085
|
|
20230823,124900,1598722850,7690,7690,7690,7690,188
|
|
20230823,124800,1597277130,7700,7700,7700,7700,0
|
|
20230823,124700,1597277130,7700,7700,7700,7700,271
|
|
20230823,124600,1595190430,7700,7700,7700,7700,130
|
|
20230823,124500,1594189430,7700,7700,7700,7690,4911
|
|
20230823,124400,1556382150,7700,7700,7700,7700,50
|
|
20230823,124300,1555997150,7700,7700,7700,7700,30
|
|
20230823,124200,1555766150,7710,7710,7710,7700,5225
|
|
20230823,124100,1515526660,7720,7720,7720,7720,1192
|
|
20230823,124000,1506324420,7710,7710,7710,7710,0
|
|
20230823,123900,1506324420,7710,7710,7710,7710,1
|
|
20230823,123800,1506316710,7710,7710,7710,7710,402
|
|
20230823,123700,1503217290,7710,7710,7710,7710,657
|
|
20230823,123600,1498151820,7710,7710,7710,7710,0
|
|
20230823,123500,1498151820,7710,7710,7710,7710,0
|
|
20230823,123400,1498151820,7710,7710,7710,7710,626
|
|
20230823,123300,1493325360,7720,7710,7720,7710,1464
|
|
20230823,123200,1482036850,7710,7710,7710,7710,20
|
|
20230823,123100,1481882650,7710,7710,7710,7710,211
|
|
20230823,123000,1480255840,7710,7700,7710,7700,794
|
|
20230823,122900,1474135600,7700,7700,7700,7700,160
|
|
20230823,122800,1472903600,7700,7700,7700,7700,0
|
|
20230823,122700,1472903600,7700,7700,7700,7700,45
|
|
20230823,122600,1472557100,7710,7710,7710,7710,355
|
|
20230823,122500,1469820050,7710,7710,7710,7710,102
|
|
20230823,122400,1469033630,7700,7700,7700,7700,10
|
|
20230823,122300,1468956630,7700,7710,7710,7700,22
|
|
20230823,122200,1468787030,7700,7720,7720,7700,2
|
|
20230823,122100,1468771610,7720,7720,7720,7720,5
|
|
20230823,122000,1468733010,7720,7720,7720,7720,3
|
|
20230823,121900,1468709850,7720,7700,7720,7700,533
|
|
20230823,121800,1464602560,7710,7710,7710,7710,210
|
|
20230823,121700,1462983460,7710,7710,7710,7710,459
|
|
20230823,121600,1459444570,7720,7730,7730,7720,150
|
|
20230823,121500,1458286070,7710,7710,7710,7710,34
|
|
20230823,121400,1458023930,7710,7730,7730,7710,20
|
|
20230823,121300,1457869460,7710,7710,7710,7700,2013
|
|
20230823,121200,1442359100,7710,7710,7710,7710,108
|
|
20230823,121100,1441526420,7710,7710,7720,7710,3805
|
|
20230823,121000,1412189860,7720,7720,7720,7720,866
|
|
20230823,120900,1405504340,7720,7730,7730,7720,650
|
|
20230823,120800,1400486240,7730,7730,7730,7730,20
|
|
20230823,120700,1400331640,7740,7740,7740,7740,0
|
|
20230823,120600,1400331640,7740,7720,7740,7710,393
|
|
20230823,120500,1397299640,7720,7740,7740,7720,141
|
|
20230823,120400,1396211100,7720,7720,7720,7720,400
|
|
20230823,120300,1393123100,7720,7720,7720,7720,0
|
|
20230823,120200,1393123100,7720,7720,7720,7720,266
|
|
20230823,120100,1391069580,7720,7720,7720,7720,380
|
|
20230823,120000,1388135980,7730,7730,7730,7730,10
|
|
20230823,115900,1388058680,7720,7730,7730,7720,1519
|
|
20230823,115800,1376326990,7720,7720,7720,7720,0
|
|
20230823,115700,1376326990,7720,7720,7720,7720,0
|
|
20230823,115600,1376326990,7720,7720,7720,7720,0
|
|
20230823,115500,1376326990,7720,7720,7720,7720,0
|
|
20230823,115400,1376326990,7720,7720,7720,7720,397
|
|
20230823,115300,1373262150,7720,7720,7720,7710,1764
|
|
20230823,115200,1359644760,7720,7720,7720,7720,0
|
|
20230823,115100,1359644760,7720,7730,7730,7720,103
|
|
20230823,115000,1358849070,7730,7730,7730,7720,4
|
|
20230823,114900,1358818170,7730,7730,7730,7730,0
|
|
20230823,114800,1358818170,7730,7730,7730,7730,15
|
|
20230823,114700,1358702220,7720,7740,7740,7720,1070
|
|
20230823,114600,1350431240,7740,7740,7740,7740,811
|
|
20230823,114500,1344154100,7740,7730,7740,7730,17
|
|
20230823,114400,1344022580,7730,7730,7730,7730,143
|
|
20230823,114300,1342917190,7730,7730,7730,7730,149
|
|
20230823,114200,1341765420,7740,7740,7740,7740,1
|
|
20230823,114100,1341757680,7740,7740,7740,7740,122
|
|
20230823,114000,1340813400,7740,7740,7740,7740,1
|
|
20230823,113900,1340805660,7740,7740,7740,7740,179
|
|
20230823,113800,1339420200,7740,7740,7740,7740,128
|
|
20230823,113700,1338429480,7740,7740,7740,7740,100
|
|
20230823,113600,1337655480,7740,7740,7740,7740,1
|
|
20230823,113500,1337647740,7750,7760,7760,7750,117
|
|
20230823,113400,1336740960,7750,7730,7750,7730,2328
|
|
20230823,113300,1318730620,7730,7730,7740,7730,405
|
|
20230823,113200,1315597410,7730,7730,7730,7730,59
|
|
20230823,113100,1315141340,7730,7740,7740,7730,110
|
|
20230823,113000,1314291030,7740,7740,7740,7740,0
|
|
20230823,112900,1314291030,7740,7740,7740,7740,1
|
|
20230823,112800,1314283290,7740,7740,7740,7740,0
|
|
20230823,112700,1314283290,7740,7740,7740,7740,0
|
|
20230823,112600,1314283290,7740,7740,7740,7740,38
|
|
20230823,112500,1313989170,7740,7740,7740,7740,0
|
|
20230823,112400,1313989170,7740,7750,7750,7740,112
|
|
20230823,112300,1313121180,7750,7750,7750,7750,30
|
|
20230823,112200,1312888680,7750,7730,7750,7730,166
|
|
20230823,112100,1311604310,7720,7720,7720,7720,0
|
|
20230823,112000,1311604310,7720,7720,7720,7720,0
|
|
20230823,111900,1311604310,7720,7730,7750,7710,2489
|
|
20230823,111800,1292387450,7730,7740,7740,7730,1062
|
|
20230823,111700,1284167990,7730,7740,7740,7730,2583
|
|
20230823,111600,1264175590,7740,7760,7760,7740,861
|
|
20230823,111500,1257508370,7760,7760,7760,7760,10
|
|
20230823,111400,1257430770,7760,7740,7760,7740,2032
|
|
20230823,111300,1241690950,7730,7730,7730,7730,266
|
|
20230823,111200,1239634770,7730,7730,7730,7720,1676
|
|
20230823,111100,1226694870,7730,7740,7740,7730,101
|
|
20230823,111000,1225914130,7740,7740,7740,7740,19
|
|
20230823,110900,1225767070,7730,7730,7730,7730,2
|
|
20230823,110800,1225751610,7720,7720,7720,7720,787
|
|
20230823,110700,1219675970,7720,7730,7730,7720,202
|
|
20230823,110600,1218116020,7730,7730,7730,7730,101
|
|
20230823,110500,1217335290,7730,7720,7730,7720,1327
|
|
20230823,110400,1207081870,7730,7730,7730,7730,5
|
|
20230823,110300,1207043220,7730,7740,7740,7730,272
|
|
20230823,110200,1204940510,7730,7730,7730,7730,266
|
|
20230823,110100,1202884330,7740,7740,7760,7740,2279
|
|
20230823,110000,1185243260,7740,7740,7740,7730,25
|
|
20230823,105900,1185049950,7730,7730,7730,7730,551
|
|
20230823,105800,1180790720,7730,7740,7740,7730,109
|
|
20230823,105700,1179948060,7740,7730,7740,7720,500
|
|
20230823,105600,1176087770,7730,7730,7730,7730,50
|
|
20230823,105500,1175701270,7730,7730,7730,7730,751
|
|
20230823,105400,1169896040,7730,7740,7740,7730,2884
|
|
20230823,105300,1147598210,7740,7740,7740,7740,821
|
|
20230823,105200,1141243670,7740,7740,7740,7740,54
|
|
20230823,105100,1140825710,7740,7740,7750,7740,19
|
|
20230823,105000,1140678600,7740,7740,7740,7730,1804
|
|
20230823,104900,1126715840,7740,7740,7740,7740,485
|
|
20230823,104800,1122961940,7740,7750,7750,7740,800
|
|
20230823,104700,1116762580,7750,7750,7750,7750,1000
|
|
20230823,104600,1109012580,7760,7760,7760,7760,522
|
|
20230823,104500,1104961860,7760,7770,7770,7760,821
|
|
20230823,104400,1098584690,7770,7770,7770,7770,126
|
|
20230823,104300,1097605670,7770,7770,7770,7770,218
|
|
20230823,104200,1095911810,7770,7770,7770,7770,100
|
|
20230823,104100,1095134810,7770,7780,7780,7770,22
|
|
20230823,104000,1094963670,7780,7780,7780,7770,364
|
|
20230823,103900,1092132750,7780,7780,7780,7780,150
|
|
20230823,103800,1090965750,7780,7780,7780,7780,1406
|
|
20230823,103700,1080027070,7760,7770,7780,7750,2415
|
|
20230823,103600,1061267270,7780,7770,7780,7770,136
|
|
20230823,103500,1060209780,7780,7780,7780,7770,105
|
|
20230823,103400,1059392930,7780,7780,7780,7780,436
|
|
20230823,103300,1056000850,7780,7780,7780,7780,107
|
|
20230823,103200,1055168390,7780,7780,7780,7780,41
|
|
20230823,103100,1054849410,7780,7780,7780,7780,656
|
|
20230823,103000,1049745730,7780,7780,7780,7780,533
|
|
20230823,102900,1045598990,7780,7770,7790,7770,2041
|
|
20230823,102800,1029720940,7780,7790,7790,7780,360
|
|
20230823,102700,1026919640,7790,7780,7790,7780,1434
|
|
20230823,102600,1015763020,7790,7790,7790,7790,0
|
|
20230823,102500,1015763020,7790,7780,7790,7780,333
|
|
20230823,102400,1013172240,7790,7790,7790,7790,30
|
|
20230823,102300,1012938540,7790,7780,7790,7770,118
|
|
20230823,102200,1012021510,7780,7780,7780,7780,300
|
|
20230823,102100,1009687510,7780,7780,7780,7780,117
|
|
20230823,102000,1008777250,7800,7780,7800,7770,107
|
|
20230823,101900,1007945690,7780,7810,7810,7780,1080
|
|
20230823,101800,999527690,7800,7810,7810,7800,10
|
|
20230823,101700,999449680,7810,7800,7810,7800,869
|
|
20230823,101600,992671470,7800,7790,7800,7790,366
|
|
20230823,101500,989818920,7790,7770,7790,7770,430
|
|
20230823,101400,986477710,7760,7770,7770,7750,542
|
|
20230823,101300,982274400,7760,7760,7760,7750,339
|
|
20230823,101200,979643830,7760,7760,7760,7760,529
|
|
20230823,101100,975538790,7760,7770,7770,7750,232
|
|
20230823,101000,973738090,7770,7760,7780,7760,525
|
|
20230823,100900,969659840,7760,7770,7770,7750,434
|
|
20230823,100800,966292110,7770,7770,7770,7770,418
|
|
20230823,100700,963044250,7760,7750,7760,7750,362
|
|
20230823,100600,960238730,7750,7750,7750,7750,1
|
|
20230823,100500,960230980,7750,7750,7750,7740,781
|
|
20230823,100400,954178330,7750,7760,7770,7750,3107
|
|
20230823,100300,930092010,7770,7770,7770,7770,322
|
|
20230823,100200,927590070,7760,7760,7760,7760,0
|
|
20230823,100100,927590070,7760,7770,7770,7760,491
|
|
20230823,100000,923776240,7770,7770,7770,7770,114
|
|
20230823,095900,922890460,7770,7770,7770,7770,179
|
|
20230823,095800,921499630,7770,7770,7770,7770,458
|
|
20230823,095700,917940970,7760,7760,7760,7750,797
|
|
20230823,095600,911756300,7760,7770,7770,7760,1443
|
|
20230823,095500,900558000,7770,7770,7780,7770,625
|
|
20230823,095400,895701740,7770,7780,7780,7770,195
|
|
20230823,095300,894186090,7770,7770,7770,7770,676
|
|
20230823,095200,888933570,7760,7770,7770,7760,274
|
|
20230823,095100,886805590,7770,7760,7770,7760,301
|
|
20230823,095000,884467830,7770,7790,7790,7760,681
|
|
20230823,094900,879175290,7790,7790,7790,7790,793
|
|
20230823,094800,872997820,7780,7770,7780,7760,381
|
|
20230823,094700,870038150,7770,7770,7770,7770,705
|
|
20230823,094600,864560300,7770,7770,7770,7770,1430
|
|
20230823,094500,853449200,7770,7760,7780,7750,2250
|
|
20230823,094400,835967110,7770,7770,7770,7770,70
|
|
20230823,094300,835423210,7790,7820,7820,7790,870
|
|
20230823,094200,828642280,7800,7750,7830,7750,8314
|
|
20230823,094100,763845390,7740,7730,7740,7730,1435
|
|
20230823,094000,752748800,7730,7740,7740,7730,1404
|
|
20230823,093900,741891460,7740,7740,7740,7740,314
|
|
20230823,093800,739461100,7750,7760,7760,7750,259
|
|
20230823,093700,737453350,7760,7750,7760,7750,3619
|
|
20230823,093600,709398570,7750,7750,7750,7750,5
|
|
20230823,093500,709359820,7740,7750,7750,7730,980
|
|
20230823,093400,701775900,7740,7740,7750,7740,1745
|
|
20230823,093300,688264490,7740,7720,7740,7720,420
|
|
20230823,093200,685020080,7710,7710,7710,7690,2516
|
|
20230823,093100,665653420,7700,7700,7710,7690,5457
|
|
20230823,093000,623641180,7710,7720,7740,7710,1840
|
|
20230823,092900,609453460,7730,7730,7730,7730,490
|
|
20230823,092800,605665760,7740,7710,7740,7710,1560
|
|
20230823,092700,593617070,7710,7720,7720,7710,1303
|
|
20230823,092600,583558010,7730,7730,7730,7730,33
|
|
20230823,092500,583302920,7730,7730,7730,7730,1531
|
|
20230823,092400,571468290,7740,7750,7750,7740,401
|
|
20230823,092300,568364530,7740,7730,7740,7730,1462
|
|
20230823,092200,557051950,7730,7730,7730,7730,1
|
|
20230823,092100,557044220,7720,7740,7740,7720,1717
|
|
20230823,092000,543776480,7740,7730,7750,7730,267
|
|
20230823,091900,541710510,7730,7720,7740,7720,772
|
|
20230823,091800,535743480,7730,7730,7730,7730,113
|
|
20230823,091700,534869990,7740,7740,7740,7740,566
|
|
20230823,091600,530489150,7740,7750,7750,7740,56
|
|
20230823,091500,530055460,7750,7720,7750,7720,1286
|
|
20230823,091400,520111000,7720,7710,7720,7710,337
|
|
20230823,091300,517509450,7710,7710,7720,7700,6641
|
|
20230823,091200,466356250,7710,7710,7710,7710,1232
|
|
20230823,091100,456857530,7700,7720,7730,7700,2947
|
|
20230823,091000,434126740,7720,7720,7730,7710,2225
|
|
20230823,090900,416952700,7730,7740,7740,7720,2865
|
|
20230823,090800,394831580,7740,7740,7760,7730,2083
|
|
20230823,090700,378710500,7730,7740,7750,7730,172
|
|
20230823,090600,377378770,7730,7720,7730,7720,3013
|
|
20230823,090500,354113230,7720,7730,7750,7710,2893
|
|
20230823,090400,331763130,7730,7730,7760,7720,1362
|
|
20230823,090300,321237050,7770,7730,7770,7730,1609
|
|
20230823,090200,308786400,7710,7690,7760,7690,8453
|
|
20230823,090100,243630940,7670,7720,7760,7650,16002
|
|
20230823,090000,120487020,7720,7710,7780,7710,15619
|