588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,184400,2338132710,7580,7580,7580,7580,0
|
|
20230824,184300,2338132710,7580,7580,7580,7580,0
|
|
20230824,184200,2338132710,7580,7580,7580,7580,0
|
|
20230824,184100,2338132710,7580,7580,7580,7580,0
|
|
20230824,184000,2338132710,7580,7580,7580,7580,0
|
|
20230824,183900,2338132710,7580,7580,7580,7580,0
|
|
20230824,183800,2338132710,7580,7580,7580,7580,0
|
|
20230824,183700,2338132710,7580,7580,7580,7580,0
|
|
20230824,183600,2338132710,7580,7580,7580,7580,0
|
|
20230824,183500,2338132710,7580,7580,7580,7580,0
|
|
20230824,183400,2338132710,7580,7580,7580,7580,0
|
|
20230824,183300,2338132710,7580,7580,7580,7580,0
|
|
20230824,183200,2338132710,7580,7580,7580,7580,0
|
|
20230824,183100,2338132710,7580,7580,7580,7580,0
|
|
20230824,183000,2338132710,7580,7580,7580,7580,0
|
|
20230824,182900,2338132710,7580,7580,7580,7580,0
|
|
20230824,182800,2338132710,7580,7580,7580,7580,0
|
|
20230824,182700,2338132710,7580,7580,7580,7580,0
|
|
20230824,182600,2338132710,7580,7580,7580,7580,0
|
|
20230824,182500,2338132710,7580,7580,7580,7580,0
|
|
20230824,182400,2338132710,7580,7580,7580,7580,0
|
|
20230824,182300,2338132710,7580,7580,7580,7580,0
|
|
20230824,182200,2338132710,7580,7580,7580,7580,0
|
|
20230824,182100,2338132710,7580,7580,7580,7580,0
|
|
20230824,182000,2338132710,7580,7580,7580,7580,0
|
|
20230824,181900,2338132710,7580,7580,7580,7580,0
|
|
20230824,181800,2338132710,7580,7580,7580,7580,0
|
|
20230824,181700,2338132710,7580,7580,7580,7580,0
|
|
20230824,181600,2338132710,7580,7580,7580,7580,0
|
|
20230824,181500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,181400,2338132710,7580,7580,7580,7580,0
|
|
20230824,181300,2338132710,7580,7580,7580,7580,0
|
|
20230824,181200,2338132710,7580,7580,7580,7580,0
|
|
20230824,181100,2338132710,7580,7580,7580,7580,0
|
|
20230824,181000,2338132710,7580,7580,7580,7580,0
|
|
20230824,180900,2338132710,7580,7580,7580,7580,0
|
|
20230824,180800,2338132710,7580,7580,7580,7580,0
|
|
20230824,180700,2338132710,7580,7580,7580,7580,0
|
|
20230824,180600,2338132710,7580,7580,7580,7580,0
|
|
20230824,180500,2338132710,7580,7580,7580,7580,0
|
|
20230824,180400,2338132710,7580,7580,7580,7580,0
|
|
20230824,180300,2338132710,7580,7580,7580,7580,0
|
|
20230824,180200,2338132710,7580,7580,7580,7580,0
|
|
20230824,180100,2338132710,7580,7580,7580,7580,0
|
|
20230824,180000,2338132710,7580,7580,7580,7580,0
|
|
20230824,175900,2338132710,7580,7580,7580,7580,0
|
|
20230824,175800,2338132710,7580,7580,7580,7580,0
|
|
20230824,175700,2338132710,7580,7580,7580,7580,0
|
|
20230824,175600,2338132710,7580,7580,7580,7580,0
|
|
20230824,175500,2338132710,7580,7580,7580,7580,0
|
|
20230824,175400,2338132710,7580,7580,7580,7580,0
|
|
20230824,175300,2338132710,7580,7580,7580,7580,0
|
|
20230824,175200,2338132710,7580,7580,7580,7580,0
|
|
20230824,175100,2338132710,7580,7580,7580,7580,0
|
|
20230824,175000,2338132710,7580,7580,7580,7580,0
|
|
20230824,174900,2338132710,7580,7580,7580,7580,0
|
|
20230824,174800,2338132710,7580,7580,7580,7580,0
|
|
20230824,174700,2338132710,7580,7580,7580,7580,0
|
|
20230824,174600,2338132710,7580,7580,7580,7580,0
|
|
20230824,174500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,174400,2338132710,7580,7580,7580,7580,0
|
|
20230824,174300,2338132710,7580,7580,7580,7580,0
|
|
20230824,174200,2338132710,7580,7580,7580,7580,0
|
|
20230824,174100,2338132710,7580,7580,7580,7580,0
|
|
20230824,174000,2338132710,7580,7580,7580,7580,0
|
|
20230824,173900,2338132710,7580,7580,7580,7580,0
|
|
20230824,173800,2338132710,7580,7580,7580,7580,0
|
|
20230824,173700,2338132710,7580,7580,7580,7580,0
|
|
20230824,173600,2338132710,7580,7580,7580,7580,0
|
|
20230824,173500,2338132710,7580,7580,7580,7580,0
|
|
20230824,173400,2338132710,7580,7580,7580,7580,0
|
|
20230824,173300,2338132710,7580,7580,7580,7580,0
|
|
20230824,173200,2338132710,7580,7580,7580,7580,0
|
|
20230824,173100,2338132710,7580,7580,7580,7580,0
|
|
20230824,173000,2338132710,7580,7580,7580,7580,0
|
|
20230824,172900,2338132710,7580,7580,7580,7580,0
|
|
20230824,172800,2338132710,7580,7580,7580,7580,0
|
|
20230824,172700,2338132710,7580,7580,7580,7580,0
|
|
20230824,172600,2338132710,7580,7580,7580,7580,0
|
|
20230824,172500,2338132710,7580,7580,7580,7580,0
|
|
20230824,172400,2338132710,7580,7580,7580,7580,0
|
|
20230824,172300,2338132710,7580,7580,7580,7580,0
|
|
20230824,172200,2338132710,7580,7580,7580,7580,0
|
|
20230824,172100,2338132710,7580,7580,7580,7580,0
|
|
20230824,172000,2338132710,7580,7580,7580,7580,0
|
|
20230824,171900,2338132710,7580,7580,7580,7580,0
|
|
20230824,171800,2338132710,7580,7580,7580,7580,0
|
|
20230824,171700,2338132710,7580,7580,7580,7580,0
|
|
20230824,171600,2338132710,7580,7580,7580,7580,0
|
|
20230824,171500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,171400,2338132710,7580,7580,7580,7580,0
|
|
20230824,171300,2338132710,7580,7580,7580,7580,0
|
|
20230824,171200,2338132710,7580,7580,7580,7580,0
|
|
20230824,171100,2338132710,7580,7580,7580,7580,0
|
|
20230824,171000,2338132710,7580,7580,7580,7580,0
|
|
20230824,170900,2338132710,7580,7580,7580,7580,0
|
|
20230824,170800,2338132710,7580,7580,7580,7580,0
|
|
20230824,170700,2338132710,7580,7580,7580,7580,0
|
|
20230824,170600,2338132710,7580,7580,7580,7580,0
|
|
20230824,170500,2338132710,7580,7580,7580,7580,0
|
|
20230824,170400,2338132710,7580,7580,7580,7580,0
|
|
20230824,170300,2338132710,7580,7580,7580,7580,0
|
|
20230824,170200,2338132710,7580,7580,7580,7580,0
|
|
20230824,170100,2338132710,7580,7580,7580,7580,0
|
|
20230824,170000,2338132710,7580,7580,7580,7580,0
|
|
20230824,165900,2338132710,7580,7580,7580,7580,0
|
|
20230824,165800,2338132710,7580,7580,7580,7580,0
|
|
20230824,165700,2338132710,7580,7580,7580,7580,0
|
|
20230824,165600,2338132710,7580,7580,7580,7580,0
|
|
20230824,165500,2338132710,7580,7580,7580,7580,0
|
|
20230824,165400,2338132710,7580,7580,7580,7580,0
|
|
20230824,165300,2338132710,7580,7580,7580,7580,0
|
|
20230824,165200,2338132710,7580,7580,7580,7580,0
|
|
20230824,165100,2338132710,7580,7580,7580,7580,0
|
|
20230824,165000,2338132710,7580,7580,7580,7580,0
|
|
20230824,164900,2338132710,7580,7580,7580,7580,0
|
|
20230824,164800,2338132710,7580,7580,7580,7580,0
|
|
20230824,164700,2338132710,7580,7580,7580,7580,0
|
|
20230824,164600,2338132710,7580,7580,7580,7580,0
|
|
20230824,164500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,164400,2338132710,7580,7580,7580,7580,0
|
|
20230824,164300,2338132710,7580,7580,7580,7580,0
|
|
20230824,164200,2338132710,7580,7580,7580,7580,0
|
|
20230824,164100,2338132710,7580,7580,7580,7580,0
|
|
20230824,164000,2338132710,7580,7580,7580,7580,0
|
|
20230824,163900,2338132710,7580,7580,7580,7580,0
|
|
20230824,163800,2338132710,7580,7580,7580,7580,0
|
|
20230824,163700,2338132710,7580,7580,7580,7580,0
|
|
20230824,163600,2338132710,7580,7580,7580,7580,0
|
|
20230824,163500,2338132710,7580,7580,7580,7580,0
|
|
20230824,163400,2338132710,7580,7580,7580,7580,0
|
|
20230824,163300,2338132710,7580,7580,7580,7580,0
|
|
20230824,163200,2338132710,7580,7580,7580,7580,0
|
|
20230824,163100,2338132710,7580,7580,7580,7580,0
|
|
20230824,163000,2338132710,7580,7580,7580,7580,0
|
|
20230824,162900,2338132710,7580,7580,7580,7580,0
|
|
20230824,162800,2338132710,7580,7580,7580,7580,0
|
|
20230824,162700,2338132710,7580,7580,7580,7580,0
|
|
20230824,162600,2338132710,7580,7580,7580,7580,0
|
|
20230824,162500,2338132710,7580,7580,7580,7580,0
|
|
20230824,162400,2338132710,7580,7580,7580,7580,0
|
|
20230824,162300,2338132710,7580,7580,7580,7580,0
|
|
20230824,162200,2338132710,7580,7580,7580,7580,0
|
|
20230824,162100,2338132710,7580,7580,7580,7580,0
|
|
20230824,162000,2338132710,7580,7580,7580,7580,0
|
|
20230824,161900,2338132710,7580,7580,7580,7580,0
|
|
20230824,161800,2338132710,7580,7580,7580,7580,0
|
|
20230824,161700,2338132710,7580,7580,7580,7580,0
|
|
20230824,161600,2338132710,7580,7580,7580,7580,0
|
|
20230824,161500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,161400,2338132710,7580,7580,7580,7580,0
|
|
20230824,161300,2338132710,7580,7580,7580,7580,0
|
|
20230824,161200,2338132710,7580,7580,7580,7580,0
|
|
20230824,161100,2338132710,7580,7580,7580,7580,0
|
|
20230824,161000,2338132710,7580,7580,7580,7580,0
|
|
20230824,160900,2338132710,7580,7580,7580,7580,0
|
|
20230824,160800,2338132710,7580,7580,7580,7580,0
|
|
20230824,160700,2338132710,7580,7580,7580,7580,0
|
|
20230824,160600,2338132710,7580,7580,7580,7580,0
|
|
20230824,160500,2338132710,7580,7580,7580,7580,0
|
|
20230824,160400,2338132710,7580,7580,7580,7580,0
|
|
20230824,160300,2338132710,7580,7580,7580,7580,0
|
|
20230824,160200,2338132710,7580,7580,7580,7580,0
|
|
20230824,160100,2338132710,7580,7580,7580,7580,0
|
|
20230824,160000,2338132710,7580,7580,7580,7580,0
|
|
20230824,155900,2338132710,7580,7580,7580,7580,0
|
|
20230824,155800,2338132710,7580,7580,7580,7580,0
|
|
20230824,155700,2338132710,7580,7580,7580,7580,0
|
|
20230824,155600,2338132710,7580,7580,7580,7580,0
|
|
20230824,155500,2338132710,7580,7580,7580,7580,0
|
|
20230824,155400,2338132710,7580,7580,7580,7580,0
|
|
20230824,155300,2338132710,7580,7580,7580,7580,0
|
|
20230824,155200,2338132710,7580,7580,7580,7580,0
|
|
20230824,155100,2338132710,7580,7580,7580,7580,0
|
|
20230824,155000,2338132710,7580,7580,7580,7580,0
|
|
20230824,154900,2338132710,7580,7580,7580,7580,0
|
|
20230824,154800,2338132710,7580,7580,7580,7580,0
|
|
20230824,154700,2338132710,7580,7580,7580,7580,0
|
|
20230824,154600,2338132710,7580,7580,7580,7580,0
|
|
20230824,154500,2338132710,7580,7580,7580,7580,3194
|
|
20230824,154400,2338132710,7580,7580,7580,7580,0
|
|
20230824,154300,2338132710,7580,7580,7580,7580,0
|
|
20230824,154200,2338132710,7580,7580,7580,7580,0
|
|
20230824,154100,2338132710,7580,7580,7580,7580,0
|
|
20230824,154000,2338132710,7580,7580,7580,7580,0
|
|
20230824,153900,2338132710,7580,7580,7580,7580,0
|
|
20230824,153800,2338132710,7580,7580,7580,7580,0
|
|
20230824,153700,2338132710,7580,7580,7580,7580,0
|
|
20230824,153600,2338132710,7580,7580,7580,7580,0
|
|
20230824,153500,2338132710,7580,7580,7580,7580,0
|
|
20230824,153400,2338132710,7580,7580,7580,7580,0
|
|
20230824,153300,2338132710,7580,7580,7580,7580,0
|
|
20230824,153200,2338132710,7580,7580,7580,7580,0
|
|
20230824,153100,2338132710,7580,7580,7580,7580,0
|
|
20230824,153000,2338132710,7580,7580,7580,7580,3194
|
|
20230824,152900,2313922190,7580,7580,7580,7580,0
|
|
20230824,152800,2313922190,7580,7580,7580,7580,0
|
|
20230824,152700,2313922190,7580,7580,7580,7580,0
|
|
20230824,152600,2313922190,7580,7580,7580,7580,0
|
|
20230824,152500,2313922190,7580,7580,7580,7580,0
|
|
20230824,152400,2313922190,7580,7580,7580,7580,0
|
|
20230824,152300,2313922190,7580,7580,7580,7580,0
|
|
20230824,152200,2313922190,7580,7580,7580,7580,0
|
|
20230824,152100,2313922190,7580,7580,7580,7580,0
|
|
20230824,152000,2313922190,7580,7580,7580,7580,0
|
|
20230824,151900,2313922190,7580,7560,7580,7550,1409
|
|
20230824,151800,2303267910,7550,7550,7560,7550,131
|
|
20230824,151700,2302278830,7550,7570,7580,7550,1604
|
|
20230824,151600,2290162360,7560,7550,7560,7550,1732
|
|
20230824,151500,2277081600,7550,7570,7570,7530,5991
|
|
20230824,151400,2231870260,7570,7570,7580,7570,1368
|
|
20230824,151300,2221513540,7580,7570,7580,7570,334
|
|
20230824,151200,2218984120,7580,7580,7580,7580,84
|
|
20230824,151100,2218347400,7580,7580,7580,7580,26
|
|
20230824,151000,2218150320,7570,7580,7580,7570,652
|
|
20230824,150900,2213208460,7580,7590,7590,7580,1036
|
|
20230824,150800,2205354950,7590,7580,7590,7580,727
|
|
20230824,150700,2199840200,7610,7580,7610,7580,15
|
|
20230824,150600,2199726350,7590,7590,7600,7580,1135
|
|
20230824,150500,2191115650,7590,7610,7610,7590,495
|
|
20230824,150400,2187353250,7590,7590,7610,7590,1316
|
|
20230824,150300,2177348610,7590,7590,7590,7590,60
|
|
20230824,150200,2176893210,7600,7580,7600,7580,170
|
|
20230824,150100,2175604410,7580,7580,7580,7580,50
|
|
20230824,150000,2175225410,7600,7600,7600,7600,2
|
|
20230824,145900,2175210210,7580,7590,7590,7580,914
|
|
20230824,145800,2168273840,7590,7590,7590,7590,35
|
|
20230824,145700,2168008190,7590,7590,7590,7590,153
|
|
20230824,145600,2166846920,7590,7590,7590,7590,10
|
|
20230824,145500,2166771020,7590,7590,7590,7590,354
|
|
20230824,145400,2164084160,7590,7590,7590,7590,1430
|
|
20230824,145300,2153230460,7590,7590,7590,7590,51
|
|
20230824,145200,2152843370,7590,7610,7610,7580,509
|
|
20230824,145100,2148979210,7600,7600,7600,7590,1183
|
|
20230824,145000,2139997980,7600,7600,7600,7600,394
|
|
20230824,144900,2137003580,7610,7610,7610,7610,296
|
|
20230824,144800,2134751020,7610,7610,7610,7610,180
|
|
20230824,144700,2133381220,7610,7610,7610,7610,266
|
|
20230824,144600,2131356960,7600,7600,7600,7600,484
|
|
20230824,144500,2127678560,7600,7620,7630,7600,532
|
|
20230824,144400,2123625220,7620,7600,7620,7600,1292
|
|
20230824,144300,2113789420,7600,7600,7600,7600,11
|
|
20230824,144200,2113705820,7590,7600,7600,7580,740
|
|
20230824,144100,2108088340,7600,7600,7600,7600,85
|
|
20230824,144000,2107442340,7600,7600,7600,7600,37
|
|
20230824,143900,2107161140,7620,7620,7620,7620,1047
|
|
20230824,143800,2099183000,7620,7600,7620,7600,1092
|
|
20230824,143700,2090868740,7590,7600,7610,7590,560
|
|
20230824,143600,2086613180,7600,7620,7620,7600,579
|
|
20230824,143500,2082209210,7610,7600,7610,7600,1568
|
|
20230824,143400,2070290610,7580,7580,7580,7580,554
|
|
20230824,143300,2066091290,7580,7580,7580,7580,195
|
|
20230824,143200,2064613190,7580,7580,7580,7580,678
|
|
20230824,143100,2059473950,7590,7610,7610,7590,149
|
|
20230824,143000,2058342320,7590,7570,7610,7570,1992
|
|
20230824,142900,2043237630,7570,7590,7590,7570,1400
|
|
20230824,142800,2032636560,7590,7590,7590,7580,848
|
|
20230824,142700,2026205440,7590,7590,7590,7590,120
|
|
20230824,142600,2025294640,7600,7600,7610,7600,147
|
|
20230824,142500,2024177340,7610,7600,7610,7600,614
|
|
20230824,142400,2019506720,7600,7600,7600,7600,789
|
|
20230824,142300,2013510320,7600,7610,7610,7600,431
|
|
20230824,142200,2010234710,7610,7620,7620,7610,698
|
|
20230824,142100,2004921840,7620,7630,7630,7620,825
|
|
20230824,142000,1998634770,7630,7630,7640,7630,853
|
|
20230824,141900,1992126350,7630,7620,7630,7620,1088
|
|
20230824,141800,1983824920,7630,7630,7630,7630,2
|
|
20230824,141700,1983809660,7620,7620,7620,7620,3
|
|
20230824,141600,1983786800,7630,7630,7630,7630,0
|
|
20230824,141500,1983786800,7630,7630,7630,7630,1
|
|
20230824,141400,1983779170,7620,7620,7620,7620,526
|
|
20230824,141300,1979771050,7610,7610,7610,7610,0
|
|
20230824,141200,1979771050,7610,7620,7620,7610,755
|
|
20230824,141100,1974018450,7620,7620,7620,7620,108
|
|
20230824,141000,1973195490,7630,7630,7630,7630,994
|
|
20230824,140900,1965611270,7630,7620,7630,7620,5061
|
|
20230824,140800,1927046400,7610,7620,7620,7610,8
|
|
20230824,140700,1926985450,7610,7610,7610,7610,474
|
|
20230824,140600,1923378310,7610,7610,7620,7610,3565
|
|
20230824,140500,1896248590,7610,7620,7620,7610,367
|
|
20230824,140400,1893455050,7610,7620,7620,7610,83
|
|
20230824,140300,1892823090,7620,7610,7620,7600,1308
|
|
20230824,140200,1882881110,7600,7610,7610,7600,22
|
|
20230824,140100,1882713890,7600,7600,7600,7600,637
|
|
20230824,140000,1877872690,7610,7620,7620,7610,1418
|
|
20230824,135900,1867081660,7620,7620,7620,7620,0
|
|
20230824,135800,1867081660,7620,7610,7620,7610,254
|
|
20230824,135700,1865148630,7610,7620,7620,7610,140
|
|
20230824,135600,1864082330,7630,7630,7630,7620,860
|
|
20230824,135500,1857521730,7630,7630,7630,7630,61
|
|
20230824,135400,1857056300,7610,7620,7630,7610,1326
|
|
20230824,135300,1846961220,7630,7630,7630,7630,86
|
|
20230824,135200,1846305040,7640,7640,7640,7630,3161
|
|
20230824,135100,1822186000,7630,7640,7640,7630,31
|
|
20230824,135000,1821949170,7640,7640,7640,7640,26
|
|
20230824,134900,1821750530,7640,7640,7640,7640,0
|
|
20230824,134800,1821750530,7640,7640,7640,7630,1138
|
|
20230824,134700,1813067270,7640,7620,7640,7620,1735
|
|
20230824,134600,1799836350,7630,7630,7630,7630,10
|
|
20230824,134500,1799760050,7630,7630,7630,7630,4
|
|
20230824,134400,1799729530,7620,7620,7620,7620,5
|
|
20230824,134300,1799691430,7630,7630,7630,7630,1265
|
|
20230824,134200,1790039480,7640,7640,7640,7630,134
|
|
20230824,134100,1789016990,7630,7640,7640,7630,235
|
|
20230824,134000,1787222590,7640,7630,7640,7630,51
|
|
20230824,133900,1786833450,7640,7630,7640,7630,181
|
|
20230824,133800,1785452390,7630,7630,7640,7630,65
|
|
20230824,133700,1784956430,7630,7630,7630,7630,895
|
|
20230824,133600,1778127580,7630,7630,7630,7630,1
|
|
20230824,133500,1778119950,7620,7630,7630,7620,1186
|
|
20230824,133400,1769072390,7640,7640,7640,7640,0
|
|
20230824,133300,1769072390,7640,7640,7640,7640,1
|
|
20230824,133200,1769064750,7640,7630,7640,7630,1037
|
|
20230824,133100,1761152430,7630,7630,7630,7630,563
|
|
20230824,133000,1756856740,7620,7630,7630,7620,244
|
|
20230824,132900,1754996030,7630,7630,7630,7630,645
|
|
20230824,132800,1750074680,7630,7620,7630,7620,83
|
|
20230824,132700,1749442120,7620,7620,7620,7620,22
|
|
20230824,132600,1749274480,7630,7620,7630,7620,2472
|
|
20230824,132500,1730432850,7620,7620,7620,7620,31
|
|
20230824,132400,1730196630,7610,7610,7610,7610,343
|
|
20230824,132300,1727586400,7610,7610,7610,7610,1462
|
|
20230824,132200,1716460580,7610,7590,7610,7590,1650
|
|
20230824,132100,1703912850,7590,7590,7590,7590,0
|
|
20230824,132000,1703912850,7590,7590,7590,7590,273
|
|
20230824,131900,1701840780,7590,7590,7590,7590,24
|
|
20230824,131800,1701658620,7590,7610,7610,7590,1358
|
|
20230824,131700,1691337830,7610,7610,7610,7610,20
|
|
20230824,131600,1691185630,7610,7610,7610,7610,4
|
|
20230824,131500,1691155190,7610,7610,7610,7610,2
|
|
20230824,131400,1691139970,7600,7600,7600,7600,10
|
|
20230824,131300,1691063970,7600,7610,7610,7600,550
|
|
20230824,131200,1686882350,7620,7610,7620,7600,1001
|
|
20230824,131100,1679264660,7610,7610,7610,7610,65
|
|
20230824,131000,1678770010,7610,7610,7610,7610,4
|
|
20230824,130900,1678739570,7610,7600,7610,7600,440
|
|
20230824,130800,1675393970,7600,7600,7600,7600,113
|
|
20230824,130700,1674535170,7600,7600,7600,7600,202
|
|
20230824,130600,1672999970,7600,7600,7600,7600,22
|
|
20230824,130500,1672832770,7590,7590,7590,7590,693
|
|
20230824,130400,1667572900,7590,7590,7590,7580,35
|
|
20230824,130300,1667307260,7590,7590,7590,7590,290
|
|
20230824,130200,1665106160,7590,7590,7590,7590,90
|
|
20230824,130100,1664423060,7590,7580,7590,7570,161
|
|
20230824,130000,1663203350,7590,7590,7590,7590,338
|
|
20230824,125900,1660637930,7570,7570,7570,7560,1009
|
|
20230824,125800,1653004720,7570,7580,7580,7570,10
|
|
20230824,125700,1652928970,7580,7580,7580,7580,0
|
|
20230824,125600,1652928970,7580,7580,7580,7580,230
|
|
20230824,125500,1651185570,7580,7580,7580,7580,2
|
|
20230824,125400,1651170410,7580,7580,7580,7580,3
|
|
20230824,125300,1651147670,7570,7570,7570,7570,100
|
|
20230824,125200,1650390670,7570,7580,7580,7570,271
|
|
20230824,125100,1648339150,7580,7570,7580,7570,170
|
|
20230824,125000,1647052200,7570,7570,7570,7570,45
|
|
20230824,124900,1646711550,7580,7560,7580,7560,1200
|
|
20230824,124800,1637630700,7560,7570,7570,7560,171
|
|
20230824,124700,1636336580,7570,7560,7570,7560,452
|
|
20230824,124600,1632919040,7570,7560,7570,7560,153
|
|
20230824,124500,1631761890,7570,7560,7570,7560,552
|
|
20230824,124400,1627586710,7560,7560,7570,7560,355
|
|
20230824,124300,1624902200,7560,7570,7570,7560,979
|
|
20230824,124200,1617500190,7570,7570,7570,7570,0
|
|
20230824,124100,1617500190,7570,7570,7570,7570,18
|
|
20230824,124000,1617363930,7570,7570,7570,7560,167
|
|
20230824,123900,1616099990,7570,7570,7570,7570,140
|
|
20230824,123800,1615040190,7570,7570,7570,7570,0
|
|
20230824,123700,1615040190,7570,7570,7570,7570,5
|
|
20230824,123600,1615002340,7570,7570,7570,7570,22
|
|
20230824,123500,1614835800,7570,7570,7570,7570,59
|
|
20230824,123400,1614389170,7570,7570,7570,7570,218
|
|
20230824,123300,1612738910,7570,7580,7580,7550,1068
|
|
20230824,123200,1604653410,7590,7590,7590,7590,1
|
|
20230824,123100,1604645820,7580,7590,7590,7580,13
|
|
20230824,123000,1604547160,7590,7580,7590,7580,87
|
|
20230824,122900,1603886850,7580,7580,7590,7580,402
|
|
20230824,122800,1600838190,7590,7590,7590,7590,66
|
|
20230824,122700,1600337250,7590,7590,7590,7590,500
|
|
20230824,122600,1596542250,7590,7590,7590,7590,449
|
|
20230824,122500,1593134340,7590,7590,7590,7590,50
|
|
20230824,122400,1592754840,7590,7590,7590,7590,1367
|
|
20230824,122300,1582379310,7590,7600,7600,7590,444
|
|
20230824,122200,1579005090,7600,7600,7600,7600,0
|
|
20230824,122100,1579005090,7600,7600,7600,7600,336
|
|
20230824,122000,1576451490,7590,7600,7600,7590,1425
|
|
20230824,121900,1565633250,7600,7600,7600,7600,100
|
|
20230824,121800,1564873250,7590,7590,7590,7590,1
|
|
20230824,121700,1564865660,7600,7590,7600,7590,724
|
|
20230824,121600,1559368900,7590,7580,7590,7580,54
|
|
20230824,121500,1558959180,7600,7550,7600,7550,2692
|
|
20230824,121400,1538583430,7560,7560,7560,7560,22
|
|
20230824,121300,1538417110,7560,7560,7560,7550,1102
|
|
20230824,121200,1530092750,7570,7570,7570,7570,31
|
|
20230824,121100,1529858080,7560,7560,7560,7560,119
|
|
20230824,121000,1528958440,7560,7560,7560,7560,402
|
|
20230824,120900,1525919320,7560,7560,7560,7560,37
|
|
20230824,120800,1525639600,7560,7560,7560,7560,69
|
|
20230824,120700,1525117960,7560,7570,7570,7560,571
|
|
20230824,120600,1520799050,7570,7570,7570,7570,41
|
|
20230824,120500,1520488680,7570,7570,7570,7570,0
|
|
20230824,120400,1520488680,7570,7570,7570,7570,0
|
|
20230824,120300,1520488680,7570,7580,7580,7570,200
|
|
20230824,120200,1518974610,7580,7590,7590,7580,15
|
|
20230824,120100,1518860900,7600,7600,7600,7600,565
|
|
20230824,120000,1514566900,7610,7580,7620,7580,6445
|
|
20230824,115900,1465632010,7580,7570,7580,7570,111
|
|
20230824,115800,1464791730,7570,7580,7580,7570,98
|
|
20230824,115700,1464049730,7580,7580,7580,7580,501
|
|
20230824,115600,1460252150,7580,7570,7580,7570,60
|
|
20230824,115500,1459797850,7570,7570,7570,7570,20
|
|
20230824,115400,1459646450,7570,7570,7570,7570,29
|
|
20230824,115300,1459426920,7580,7580,7580,7580,867
|
|
20230824,115200,1452855060,7580,7580,7580,7580,20
|
|
20230824,115100,1452703460,7580,7580,7580,7580,10
|
|
20230824,115000,1452627660,7570,7570,7570,7570,600
|
|
20230824,114900,1448085660,7580,7580,7580,7580,0
|
|
20230824,114800,1448085660,7580,7580,7580,7580,0
|
|
20230824,114700,1448085660,7580,7580,7580,7580,3
|
|
20230824,114600,1448062920,7570,7570,7570,7570,25
|
|
20230824,114500,1447873670,7580,7570,7580,7570,22
|
|
20230824,114400,1447707120,7580,7580,7580,7580,4
|
|
20230824,114300,1447676800,7580,7570,7580,7570,30
|
|
20230824,114200,1447449600,7570,7570,7570,7570,156
|
|
20230824,114100,1446268680,7570,7570,7570,7570,180
|
|
20230824,114000,1444906080,7570,7570,7570,7570,160
|
|
20230824,113900,1443694880,7570,7570,7570,7570,22
|
|
20230824,113800,1443528340,7570,7570,7570,7570,50
|
|
20230824,113700,1443149840,7570,7580,7580,7570,176
|
|
20230824,113600,1441816760,7570,7570,7570,7570,266
|
|
20230824,113500,1439803140,7570,7570,7570,7570,35
|
|
20230824,113400,1439538190,7570,7570,7570,7570,217
|
|
20230824,113300,1437895500,7570,7570,7570,7570,10
|
|
20230824,113200,1437819800,7570,7570,7580,7570,1670
|
|
20230824,113100,1425173120,7580,7570,7580,7570,2302
|
|
20230824,113000,1407736050,7570,7570,7570,7570,2
|
|
20230824,112900,1407720910,7560,7560,7560,7560,302
|
|
20230824,112800,1405437790,7560,7560,7560,7540,2529
|
|
20230824,112700,1386328590,7560,7560,7560,7560,7
|
|
20230824,112600,1386275670,7560,7560,7560,7560,6
|
|
20230824,112500,1386230310,7560,7560,7560,7560,595
|
|
20230824,112400,1381732110,7570,7570,7570,7570,0
|
|
20230824,112300,1381732110,7570,7570,7570,7570,0
|
|
20230824,112200,1381732110,7570,7570,7570,7570,10
|
|
20230824,112100,1381656410,7560,7560,7560,7560,585
|
|
20230824,112000,1377233810,7560,7560,7560,7560,177
|
|
20230824,111900,1375895690,7560,7560,7560,7560,0
|
|
20230824,111800,1375895690,7560,7560,7560,7560,50
|
|
20230824,111700,1375517690,7540,7560,7560,7540,3518
|
|
20230824,111600,1348979170,7560,7560,7560,7560,102
|
|
20230824,111500,1348208050,7560,7570,7580,7540,3503
|
|
20230824,111400,1321746740,7570,7570,7570,7560,820
|
|
20230824,111300,1315544220,7570,7580,7580,7570,2860
|
|
20230824,111200,1293866280,7580,7600,7600,7580,364
|
|
20230824,111100,1291106160,7590,7590,7590,7590,0
|
|
20230824,111000,1291106160,7590,7610,7610,7590,848
|
|
20230824,110900,1284667840,7610,7610,7610,7600,791
|
|
20230824,110800,1278656130,7610,7600,7610,7600,115
|
|
20230824,110700,1277782060,7600,7600,7610,7600,1000
|
|
20230824,110600,1270179450,7610,7610,7610,7610,704
|
|
20230824,110500,1264822010,7610,7610,7620,7610,307
|
|
20230824,110400,1262485400,7610,7610,7610,7610,0
|
|
20230824,110300,1262485400,7610,7610,7610,7610,305
|
|
20230824,110200,1260164350,7610,7590,7610,7590,656
|
|
20230824,110100,1255174650,7590,7600,7600,7590,313
|
|
20230824,110000,1252798970,7600,7590,7600,7590,12
|
|
20230824,105900,1252707870,7600,7600,7600,7600,24
|
|
20230824,105800,1252525470,7590,7590,7590,7590,100
|
|
20230824,105700,1251766470,7600,7600,7600,7600,415
|
|
20230824,105600,1248612470,7590,7580,7590,7580,860
|
|
20230824,105500,1242087440,7570,7570,7570,7570,1
|
|
20230824,105400,1242079870,7570,7570,7570,7570,309
|
|
20230824,105300,1239740740,7570,7560,7570,7560,51
|
|
20230824,105200,1239355170,7560,7570,7570,7560,395
|
|
20230824,105100,1236367420,7570,7570,7570,7570,500
|
|
20230824,105000,1232582420,7560,7570,7570,7560,1807
|
|
20230824,104900,1218916200,7580,7590,7590,7580,733
|
|
20230824,104800,1213353230,7580,7560,7580,7550,2119
|
|
20230824,104700,1197325270,7560,7550,7560,7550,23
|
|
20230824,104600,1197151590,7550,7550,7550,7550,1000
|
|
20230824,104500,1189601590,7520,7550,7550,7520,159
|
|
20230824,104400,1188404080,7550,7550,7550,7550,148
|
|
20230824,104300,1187286680,7550,7550,7550,7550,63
|
|
20230824,104200,1186811030,7560,7560,7560,7560,92
|
|
20230824,104100,1186115510,7560,7550,7560,7550,550
|
|
20230824,104000,1181957840,7550,7520,7550,7520,1365
|
|
20230824,103900,1171666250,7510,7520,7520,7480,4779
|
|
20230824,103800,1135802950,7530,7530,7530,7530,11
|
|
20230824,103700,1135720120,7530,7520,7530,7520,1040
|
|
20230824,103600,1127891740,7510,7520,7520,7490,4882
|
|
20230824,103500,1091270760,7530,7530,7530,7520,367
|
|
20230824,103400,1088507500,7530,7520,7560,7520,2809
|
|
20230824,103300,1067307180,7520,7520,7520,7520,197
|
|
20230824,103200,1065825740,7530,7530,7530,7530,0
|
|
20230824,103100,1065825740,7530,7540,7540,7530,417
|
|
20230824,103000,1062685200,7540,7540,7540,7540,76
|
|
20230824,102900,1062112160,7540,7520,7540,7520,112
|
|
20230824,102800,1061268830,7520,7520,7520,7520,422
|
|
20230824,102700,1058095390,7520,7520,7520,7520,80
|
|
20230824,102600,1057493790,7510,7510,7520,7510,50
|
|
20230824,102500,1057118200,7500,7490,7500,7490,1703
|
|
20230824,102400,1044351750,7490,7500,7500,7490,1028
|
|
20230824,102300,1036647940,7500,7520,7530,7500,4322
|
|
20230824,102200,1004197310,7520,7540,7540,7520,1387
|
|
20230824,102100,993761880,7540,7530,7540,7530,50
|
|
20230824,102000,993385360,7530,7530,7530,7520,79
|
|
20230824,101900,992790520,7530,7530,7530,7520,254
|
|
20230824,101800,990878680,7540,7540,7540,7540,16
|
|
20230824,101700,990758040,7540,7540,7540,7520,1812
|
|
20230824,101600,977112660,7550,7540,7550,7540,659
|
|
20230824,101500,972143780,7550,7550,7550,7550,129
|
|
20230824,101400,971169830,7550,7550,7550,7550,500
|
|
20230824,101300,967394830,7550,7550,7550,7550,112
|
|
20230824,101200,966549230,7550,7550,7550,7540,1576
|
|
20230824,101100,954650930,7550,7550,7550,7550,1068
|
|
20230824,101000,946587530,7550,7560,7560,7550,41
|
|
20230824,100900,946277930,7560,7570,7570,7560,169
|
|
20230824,100800,945000240,7560,7570,7570,7560,271
|
|
20230824,100700,942951460,7570,7580,7580,7570,425
|
|
20230824,100600,939732710,7580,7560,7610,7560,3108
|
|
20230824,100500,916189460,7570,7540,7580,7540,3685
|
|
20230824,100400,888358930,7550,7550,7550,7550,1333
|
|
20230824,100300,878294780,7560,7570,7570,7560,14
|
|
20230824,100200,878188920,7560,7550,7560,7550,778
|
|
20230824,100100,872313240,7560,7590,7590,7560,673
|
|
20230824,100000,867223920,7590,7580,7590,7580,215
|
|
20230824,095900,865592160,7580,7570,7580,7570,914
|
|
20230824,095800,858671970,7580,7570,7590,7550,9885
|
|
20230824,095700,783970110,7580,7600,7600,7570,2762
|
|
20230824,095600,762990750,7600,7600,7600,7600,10
|
|
20230824,095500,762914750,7600,7600,7600,7600,1
|
|
20230824,095400,762907150,7610,7610,7610,7610,793
|
|
20230824,095300,756872420,7610,7610,7610,7610,20
|
|
20230824,095200,756720220,7610,7610,7610,7610,25
|
|
20230824,095100,756529970,7620,7610,7620,7610,813
|
|
20230824,095000,750335520,7610,7620,7620,7610,213
|
|
20230824,094900,748713910,7620,7620,7620,7620,80
|
|
20230824,094800,748104310,7620,7620,7630,7610,801
|
|
20230824,094700,742004410,7630,7630,7630,7630,173
|
|
20230824,094600,740684420,7620,7640,7640,7620,1584
|
|
20230824,094500,728602590,7640,7630,7640,7630,1392
|
|
20230824,094400,717981060,7620,7620,7630,7620,1200
|
|
20230824,094300,708834060,7620,7600,7620,7600,1214
|
|
20230824,094200,699600550,7600,7600,7600,7590,620
|
|
20230824,094100,694888800,7600,7600,7600,7600,167
|
|
20230824,094000,693619600,7600,7590,7600,7590,1641
|
|
20230824,093900,681154640,7590,7590,7590,7590,1041
|
|
20230824,093800,673253450,7600,7590,7600,7590,7
|
|
20230824,093700,673200310,7590,7580,7590,7580,1476
|
|
20230824,093600,661998970,7590,7580,7590,7580,608
|
|
20230824,093500,657384270,7580,7590,7590,7580,176
|
|
20230824,093400,656050170,7590,7590,7600,7590,614
|
|
20230824,093300,651389900,7590,7550,7590,7520,6702
|
|
20230824,093200,600727070,7560,7560,7560,7560,60
|
|
20230824,093100,600273470,7560,7560,7560,7560,4
|
|
20230824,093000,600243230,7550,7560,7570,7540,1077
|
|
20230824,092900,592105540,7560,7560,7560,7560,1351
|
|
20230824,092800,581891980,7560,7530,7570,7530,3586
|
|
20230824,092700,554848830,7530,7520,7530,7520,1145
|
|
20230824,092600,546235330,7520,7520,7520,7510,675
|
|
20230824,092500,541164990,7510,7490,7520,7490,1209
|
|
20230824,092400,532086030,7490,7480,7490,7480,1685
|
|
20230824,092300,519465460,7480,7490,7520,7460,15979
|
|
20230824,092200,399877030,7500,7510,7510,7500,2086
|
|
20230824,092100,384231970,7510,7530,7540,7500,5567
|
|
20230824,092000,342418300,7540,7550,7550,7540,1305
|
|
20230824,091900,332577280,7550,7550,7550,7550,131
|
|
20230824,091800,331588230,7540,7560,7560,7540,895
|
|
20230824,091700,324828860,7550,7560,7560,7550,4268
|
|
20230824,091600,292587300,7560,7560,7560,7560,439
|
|
20230824,091500,289268460,7560,7560,7560,7550,321
|
|
20230824,091400,286844100,7550,7570,7570,7550,285
|
|
20230824,091300,284690560,7570,7540,7570,7530,4349
|
|
20230824,091200,251888740,7530,7550,7550,7530,1616
|
|
20230824,091100,239705830,7550,7560,7570,7540,2720
|
|
20230824,091000,219157570,7550,7560,7570,7550,2118
|
|
20230824,090900,203156330,7560,7560,7570,7550,2561
|
|
20230824,090800,183815170,7560,7570,7580,7560,746
|
|
20230824,090700,178169820,7570,7570,7570,7570,153
|
|
20230824,090600,177011610,7580,7570,7580,7550,2482
|
|
20230824,090500,158249750,7570,7560,7580,7560,465
|
|
20230824,090400,154730910,7560,7560,7560,7550,2598
|
|
20230824,090300,135115920,7560,7580,7590,7560,1386
|
|
20230824,090200,124628980,7590,7610,7610,7590,765
|
|
20230824,090100,118820420,7610,7580,7630,7570,7491
|
|
20230824,090000,61882670,7570,7570,7620,7570,8165
|