589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,184500,2436050200,7650,7650,7650,7650,0
|
|
20230925,184400,2436050200,7650,7650,7650,7650,0
|
|
20230925,184300,2436050200,7650,7650,7650,7650,0
|
|
20230925,184200,2436050200,7650,7650,7650,7650,0
|
|
20230925,184100,2436050200,7650,7650,7650,7650,0
|
|
20230925,184000,2436050200,7650,7650,7650,7650,0
|
|
20230925,183900,2436050200,7650,7650,7650,7650,0
|
|
20230925,183800,2436050200,7650,7650,7650,7650,0
|
|
20230925,183700,2436050200,7650,7650,7650,7650,0
|
|
20230925,183600,2436050200,7650,7650,7650,7650,0
|
|
20230925,183500,2436050200,7650,7650,7650,7650,0
|
|
20230925,183400,2436050200,7650,7650,7650,7650,0
|
|
20230925,183300,2436050200,7650,7650,7650,7650,0
|
|
20230925,183200,2436050200,7650,7650,7650,7650,0
|
|
20230925,183100,2436050200,7650,7650,7650,7650,0
|
|
20230925,183000,2436050200,7650,7650,7650,7650,0
|
|
20230925,182900,2436050200,7650,7650,7650,7650,0
|
|
20230925,182800,2436050200,7650,7650,7650,7650,0
|
|
20230925,182700,2436050200,7650,7650,7650,7650,0
|
|
20230925,182600,2436050200,7650,7650,7650,7650,0
|
|
20230925,182500,2436050200,7650,7650,7650,7650,0
|
|
20230925,182400,2436050200,7650,7650,7650,7650,0
|
|
20230925,182300,2436050200,7650,7650,7650,7650,0
|
|
20230925,182200,2436050200,7650,7650,7650,7650,0
|
|
20230925,182100,2436050200,7650,7650,7650,7650,0
|
|
20230925,182000,2436050200,7650,7650,7650,7650,0
|
|
20230925,181900,2436050200,7650,7650,7650,7650,0
|
|
20230925,181800,2436050200,7650,7650,7650,7650,0
|
|
20230925,181700,2436050200,7650,7650,7650,7650,0
|
|
20230925,181600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,181500,2436050200,7650,7650,7650,7650,0
|
|
20230925,181400,2436050200,7650,7650,7650,7650,0
|
|
20230925,181300,2436050200,7650,7650,7650,7650,0
|
|
20230925,181200,2436050200,7650,7650,7650,7650,0
|
|
20230925,181100,2436050200,7650,7650,7650,7650,0
|
|
20230925,181000,2436050200,7650,7650,7650,7650,0
|
|
20230925,180900,2436050200,7650,7650,7650,7650,0
|
|
20230925,180800,2436050200,7650,7650,7650,7650,0
|
|
20230925,180700,2436050200,7650,7650,7650,7650,0
|
|
20230925,180600,2436050200,7650,7650,7650,7650,0
|
|
20230925,180500,2436050200,7650,7650,7650,7650,0
|
|
20230925,180400,2436050200,7650,7650,7650,7650,0
|
|
20230925,180300,2436050200,7650,7650,7650,7650,0
|
|
20230925,180200,2436050200,7650,7650,7650,7650,0
|
|
20230925,180100,2436050200,7650,7650,7650,7650,0
|
|
20230925,180000,2436050200,7650,7650,7650,7650,0
|
|
20230925,175900,2436050200,7650,7650,7650,7650,0
|
|
20230925,175800,2436050200,7650,7650,7650,7650,0
|
|
20230925,175700,2436050200,7650,7650,7650,7650,0
|
|
20230925,175600,2436050200,7650,7650,7650,7650,0
|
|
20230925,175500,2436050200,7650,7650,7650,7650,0
|
|
20230925,175400,2436050200,7650,7650,7650,7650,0
|
|
20230925,175300,2436050200,7650,7650,7650,7650,0
|
|
20230925,175200,2436050200,7650,7650,7650,7650,0
|
|
20230925,175100,2436050200,7650,7650,7650,7650,0
|
|
20230925,175000,2436050200,7650,7650,7650,7650,0
|
|
20230925,174900,2436050200,7650,7650,7650,7650,0
|
|
20230925,174800,2436050200,7650,7650,7650,7650,0
|
|
20230925,174700,2436050200,7650,7650,7650,7650,0
|
|
20230925,174600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,174500,2436050200,7650,7650,7650,7650,0
|
|
20230925,174400,2436050200,7650,7650,7650,7650,0
|
|
20230925,174300,2436050200,7650,7650,7650,7650,0
|
|
20230925,174200,2436050200,7650,7650,7650,7650,0
|
|
20230925,174100,2436050200,7650,7650,7650,7650,0
|
|
20230925,174000,2436050200,7650,7650,7650,7650,0
|
|
20230925,173900,2436050200,7650,7650,7650,7650,0
|
|
20230925,173800,2436050200,7650,7650,7650,7650,0
|
|
20230925,173700,2436050200,7650,7650,7650,7650,0
|
|
20230925,173600,2436050200,7650,7650,7650,7650,0
|
|
20230925,173500,2436050200,7650,7650,7650,7650,0
|
|
20230925,173400,2436050200,7650,7650,7650,7650,0
|
|
20230925,173300,2436050200,7650,7650,7650,7650,0
|
|
20230925,173200,2436050200,7650,7650,7650,7650,0
|
|
20230925,173100,2436050200,7650,7650,7650,7650,0
|
|
20230925,173000,2436050200,7650,7650,7650,7650,0
|
|
20230925,172900,2436050200,7650,7650,7650,7650,0
|
|
20230925,172800,2436050200,7650,7650,7650,7650,0
|
|
20230925,172700,2436050200,7650,7650,7650,7650,0
|
|
20230925,172600,2436050200,7650,7650,7650,7650,0
|
|
20230925,172500,2436050200,7650,7650,7650,7650,0
|
|
20230925,172400,2436050200,7650,7650,7650,7650,0
|
|
20230925,172300,2436050200,7650,7650,7650,7650,0
|
|
20230925,172200,2436050200,7650,7650,7650,7650,0
|
|
20230925,172100,2436050200,7650,7650,7650,7650,0
|
|
20230925,172000,2436050200,7650,7650,7650,7650,0
|
|
20230925,171900,2436050200,7650,7650,7650,7650,0
|
|
20230925,171800,2436050200,7650,7650,7650,7650,0
|
|
20230925,171700,2436050200,7650,7650,7650,7650,0
|
|
20230925,171600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,171500,2436050200,7650,7650,7650,7650,0
|
|
20230925,171400,2436050200,7650,7650,7650,7650,0
|
|
20230925,171300,2436050200,7650,7650,7650,7650,0
|
|
20230925,171200,2436050200,7650,7650,7650,7650,0
|
|
20230925,171100,2436050200,7650,7650,7650,7650,0
|
|
20230925,171000,2436050200,7650,7650,7650,7650,0
|
|
20230925,170900,2436050200,7650,7650,7650,7650,0
|
|
20230925,170800,2436050200,7650,7650,7650,7650,0
|
|
20230925,170700,2436050200,7650,7650,7650,7650,0
|
|
20230925,170600,2436050200,7650,7650,7650,7650,0
|
|
20230925,170500,2436050200,7650,7650,7650,7650,0
|
|
20230925,170400,2436050200,7650,7650,7650,7650,0
|
|
20230925,170300,2436050200,7650,7650,7650,7650,0
|
|
20230925,170200,2436050200,7650,7650,7650,7650,0
|
|
20230925,170100,2436050200,7650,7650,7650,7650,0
|
|
20230925,170000,2436050200,7650,7650,7650,7650,0
|
|
20230925,165900,2436050200,7650,7650,7650,7650,0
|
|
20230925,165800,2436050200,7650,7650,7650,7650,0
|
|
20230925,165700,2436050200,7650,7650,7650,7650,0
|
|
20230925,165600,2436050200,7650,7650,7650,7650,0
|
|
20230925,165500,2436050200,7650,7650,7650,7650,0
|
|
20230925,165400,2436050200,7650,7650,7650,7650,0
|
|
20230925,165300,2436050200,7650,7650,7650,7650,0
|
|
20230925,165200,2436050200,7650,7650,7650,7650,0
|
|
20230925,165100,2436050200,7650,7650,7650,7650,0
|
|
20230925,165000,2436050200,7650,7650,7650,7650,0
|
|
20230925,164900,2436050200,7650,7650,7650,7650,0
|
|
20230925,164800,2436050200,7650,7650,7650,7650,0
|
|
20230925,164700,2436050200,7650,7650,7650,7650,0
|
|
20230925,164600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,164500,2436050200,7650,7650,7650,7650,0
|
|
20230925,164400,2436050200,7650,7650,7650,7650,0
|
|
20230925,164300,2436050200,7650,7650,7650,7650,0
|
|
20230925,164200,2436050200,7650,7650,7650,7650,0
|
|
20230925,164100,2436050200,7650,7650,7650,7650,0
|
|
20230925,164000,2436050200,7650,7650,7650,7650,0
|
|
20230925,163900,2436050200,7650,7650,7650,7650,0
|
|
20230925,163800,2436050200,7650,7650,7650,7650,0
|
|
20230925,163700,2436050200,7650,7650,7650,7650,0
|
|
20230925,163600,2436050200,7650,7650,7650,7650,0
|
|
20230925,163500,2436050200,7650,7650,7650,7650,0
|
|
20230925,163400,2436050200,7650,7650,7650,7650,0
|
|
20230925,163300,2436050200,7650,7650,7650,7650,0
|
|
20230925,163200,2436050200,7650,7650,7650,7650,0
|
|
20230925,163100,2436050200,7650,7650,7650,7650,0
|
|
20230925,163000,2436050200,7650,7650,7650,7650,0
|
|
20230925,162900,2436050200,7650,7650,7650,7650,0
|
|
20230925,162800,2436050200,7650,7650,7650,7650,0
|
|
20230925,162700,2436050200,7650,7650,7650,7650,0
|
|
20230925,162600,2436050200,7650,7650,7650,7650,0
|
|
20230925,162500,2436050200,7650,7650,7650,7650,0
|
|
20230925,162400,2436050200,7650,7650,7650,7650,0
|
|
20230925,162300,2436050200,7650,7650,7650,7650,0
|
|
20230925,162200,2436050200,7650,7650,7650,7650,0
|
|
20230925,162100,2436050200,7650,7650,7650,7650,0
|
|
20230925,162000,2436050200,7650,7650,7650,7650,0
|
|
20230925,161900,2436050200,7650,7650,7650,7650,0
|
|
20230925,161800,2436050200,7650,7650,7650,7650,0
|
|
20230925,161700,2436050200,7650,7650,7650,7650,0
|
|
20230925,161600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,161500,2436050200,7650,7650,7650,7650,0
|
|
20230925,161400,2436050200,7650,7650,7650,7650,0
|
|
20230925,161300,2436050200,7650,7650,7650,7650,0
|
|
20230925,161200,2436050200,7650,7650,7650,7650,0
|
|
20230925,161100,2436050200,7650,7650,7650,7650,0
|
|
20230925,161000,2436050200,7650,7650,7650,7650,0
|
|
20230925,160900,2436050200,7650,7650,7650,7650,0
|
|
20230925,160800,2436050200,7650,7650,7650,7650,0
|
|
20230925,160700,2436050200,7650,7650,7650,7650,0
|
|
20230925,160600,2436050200,7650,7650,7650,7650,0
|
|
20230925,160500,2436050200,7650,7650,7650,7650,0
|
|
20230925,160400,2436050200,7650,7650,7650,7650,0
|
|
20230925,160300,2436050200,7650,7650,7650,7650,0
|
|
20230925,160200,2436050200,7650,7650,7650,7650,0
|
|
20230925,160100,2436050200,7650,7650,7650,7650,0
|
|
20230925,160000,2436050200,7650,7650,7650,7650,0
|
|
20230925,155900,2436050200,7650,7650,7650,7650,0
|
|
20230925,155800,2436050200,7650,7650,7650,7650,0
|
|
20230925,155700,2436050200,7650,7650,7650,7650,0
|
|
20230925,155600,2436050200,7650,7650,7650,7650,0
|
|
20230925,155500,2436050200,7650,7650,7650,7650,0
|
|
20230925,155400,2436050200,7650,7650,7650,7650,0
|
|
20230925,155300,2436050200,7650,7650,7650,7650,0
|
|
20230925,155200,2436050200,7650,7650,7650,7650,0
|
|
20230925,155100,2436050200,7650,7650,7650,7650,0
|
|
20230925,155000,2436050200,7650,7650,7650,7650,0
|
|
20230925,154900,2436050200,7650,7650,7650,7650,0
|
|
20230925,154800,2436050200,7650,7650,7650,7650,0
|
|
20230925,154700,2436050200,7650,7650,7650,7650,0
|
|
20230925,154600,2436050200,7650,7650,7650,7650,5749
|
|
20230925,154500,2436050200,7650,7650,7650,7650,0
|
|
20230925,154400,2436050200,7650,7650,7650,7650,0
|
|
20230925,154300,2436050200,7650,7650,7650,7650,0
|
|
20230925,154200,2436050200,7650,7650,7650,7650,0
|
|
20230925,154100,2436050200,7650,7650,7650,7650,0
|
|
20230925,154000,2436050200,7650,7650,7650,7650,0
|
|
20230925,153900,2436050200,7650,7650,7650,7650,0
|
|
20230925,153800,2436050200,7650,7650,7650,7650,0
|
|
20230925,153700,2436050200,7650,7650,7650,7650,0
|
|
20230925,153600,2436050200,7650,7650,7650,7650,0
|
|
20230925,153500,2436050200,7650,7650,7650,7650,0
|
|
20230925,153400,2436050200,7650,7650,7650,7650,0
|
|
20230925,153300,2436050200,7650,7650,7650,7650,0
|
|
20230925,153200,2436050200,7650,7650,7650,7650,0
|
|
20230925,153100,2436050200,7650,7650,7650,7650,0
|
|
20230925,153000,2436050200,7650,7650,7650,7650,5749
|
|
20230925,152900,2392070350,7660,7660,7660,7660,0
|
|
20230925,152800,2392070350,7660,7660,7660,7660,0
|
|
20230925,152700,2392070350,7660,7660,7660,7660,0
|
|
20230925,152600,2392070350,7660,7660,7660,7660,0
|
|
20230925,152500,2392070350,7660,7660,7660,7660,0
|
|
20230925,152400,2392070350,7660,7660,7660,7660,0
|
|
20230925,152300,2392070350,7660,7660,7660,7660,0
|
|
20230925,152200,2392070350,7660,7660,7660,7660,0
|
|
20230925,152100,2392070350,7660,7660,7660,7660,0
|
|
20230925,152000,2392070350,7660,7660,7660,7660,0
|
|
20230925,151900,2392070350,7660,7660,7660,7650,1114
|
|
20230925,151800,2383545210,7660,7660,7660,7660,269
|
|
20230925,151700,2381484670,7660,7660,7660,7660,265
|
|
20230925,151600,2379454770,7650,7660,7660,7650,579
|
|
20230925,151500,2375021000,7660,7650,7670,7650,1404
|
|
20230925,151400,2364270830,7660,7650,7660,7650,870
|
|
20230925,151300,2357612420,7640,7680,7680,7640,2011
|
|
20230925,151200,2342237780,7670,7640,7680,7640,2964
|
|
20230925,151100,2319541310,7640,7640,7640,7640,2
|
|
20230925,151000,2319526030,7640,7640,7640,7640,100
|
|
20230925,150900,2318762030,7640,7660,7660,7640,1472
|
|
20230925,150800,2307502610,7660,7610,7710,7610,12321
|
|
20230925,150700,2213468300,7600,7600,7600,7600,110
|
|
20230925,150600,2212632300,7600,7600,7610,7600,693
|
|
20230925,150500,2207365430,7600,7610,7610,7600,190
|
|
20230925,150400,2205920240,7610,7610,7610,7610,34
|
|
20230925,150300,2205661500,7600,7610,7610,7600,321
|
|
20230925,150200,2203221400,7610,7610,7610,7610,51
|
|
20230925,150100,2202833290,7600,7600,7600,7600,1623
|
|
20230925,150000,2190498490,7600,7600,7600,7600,200
|
|
20230925,145900,2188978490,7600,7610,7610,7600,130
|
|
20230925,145800,2187989950,7600,7600,7610,7600,2064
|
|
20230925,145700,2172301430,7600,7600,7600,7600,204
|
|
20230925,145600,2170751030,7610,7610,7610,7610,890
|
|
20230925,145500,2163978130,7610,7610,7610,7610,605
|
|
20230925,145400,2159374080,7610,7610,7610,7610,1
|
|
20230925,145300,2159366470,7610,7600,7610,7600,339
|
|
20230925,145200,2156788480,7600,7600,7600,7600,2871
|
|
20230925,145100,2134968880,7590,7590,7590,7590,950
|
|
20230925,145000,2127758380,7590,7590,7590,7590,115
|
|
20230925,144900,2126885530,7580,7590,7590,7580,727
|
|
20230925,144800,2121368460,7590,7590,7590,7590,202
|
|
20230925,144700,2119835280,7590,7580,7590,7580,275
|
|
20230925,144600,2117750770,7570,7570,7570,7570,0
|
|
20230925,144500,2117750770,7570,7580,7580,7570,44
|
|
20230925,144400,2117417640,7580,7570,7580,7570,1212
|
|
20230925,144300,2108240800,7560,7560,7570,7560,3004
|
|
20230925,144200,2085530060,7570,7570,7580,7560,4135
|
|
20230925,144100,2054240300,7560,7570,7570,7560,446
|
|
20230925,144000,2050868530,7570,7560,7570,7560,212
|
|
20230925,143900,2049263710,7560,7560,7560,7560,304
|
|
20230925,143800,2046965470,7560,7570,7570,7560,2278
|
|
20230925,143700,2029743100,7570,7570,7580,7570,1202
|
|
20230925,143600,2020643950,7570,7580,7580,7570,199
|
|
20230925,143500,2019137510,7570,7570,7570,7570,213
|
|
20230925,143400,2017525100,7570,7570,7570,7570,50
|
|
20230925,143300,2017146600,7570,7570,7570,7570,250
|
|
20230925,143200,2015254100,7570,7570,7570,7570,56
|
|
20230925,143100,2014830180,7570,7570,7570,7570,495
|
|
20230925,143000,2011083030,7570,7570,7570,7570,265
|
|
20230925,142900,2009076980,7570,7570,7570,7560,185
|
|
20230925,142800,2007676890,7560,7570,7570,7560,2600
|
|
20230925,142700,1988013160,7580,7580,7580,7580,429
|
|
20230925,142600,1984761340,7580,7600,7600,7580,2195
|
|
20230925,142500,1968101160,7590,7590,7590,7590,0
|
|
20230925,142400,1968101160,7590,7590,7590,7590,50
|
|
20230925,142300,1967721660,7600,7600,7600,7600,2
|
|
20230925,142200,1967706460,7580,7590,7590,7580,1176
|
|
20230925,142100,1958781120,7590,7590,7590,7590,270
|
|
20230925,142000,1956731820,7590,7580,7590,7570,3562
|
|
20230925,141900,1929736310,7580,7570,7580,7570,1257
|
|
20230925,141800,1920218470,7580,7570,7580,7570,134
|
|
20230925,141700,1919203430,7570,7570,7580,7570,159
|
|
20230925,141600,1917999260,7570,7580,7580,7570,2102
|
|
20230925,141500,1902087100,7580,7580,7580,7580,276
|
|
20230925,141400,1899995020,7580,7580,7580,7580,22
|
|
20230925,141300,1899828260,7580,7580,7580,7580,0
|
|
20230925,141200,1899828260,7580,7570,7580,7570,143
|
|
20230925,141100,1898744980,7580,7590,7590,7580,2365
|
|
20230925,141000,1880797980,7590,7590,7590,7590,0
|
|
20230925,140900,1880797980,7590,7590,7590,7590,608
|
|
20230925,140800,1876183260,7590,7600,7600,7590,1317
|
|
20230925,140700,1866185960,7600,7600,7600,7600,1000
|
|
20230925,140600,1858585960,7600,7600,7600,7600,1298
|
|
20230925,140500,1848721160,7590,7590,7590,7590,40
|
|
20230925,140400,1848417560,7590,7590,7590,7590,3
|
|
20230925,140300,1848394790,7590,7590,7590,7590,1327
|
|
20230925,140200,1838322860,7590,7580,7590,7580,318
|
|
20230925,140100,1835912230,7580,7580,7580,7580,249
|
|
20230925,140000,1834024810,7580,7590,7590,7580,1851
|
|
20230925,135900,1819990300,7590,7590,7590,7580,359
|
|
20230925,135800,1817266990,7590,7590,7590,7590,0
|
|
20230925,135700,1817266990,7590,7580,7590,7580,26
|
|
20230925,135600,1817069760,7580,7580,7580,7580,375
|
|
20230925,135500,1814227260,7580,7580,7580,7580,0
|
|
20230925,135400,1814227260,7580,7580,7580,7580,300
|
|
20230925,135300,1811953260,7580,7580,7580,7580,165
|
|
20230925,135200,1810702560,7580,7580,7580,7570,2688
|
|
20230925,135100,1790347880,7580,7580,7580,7580,611
|
|
20230925,135000,1785716500,7570,7580,7580,7570,700
|
|
20230925,134900,1780412500,7580,7570,7580,7570,570
|
|
20230925,134800,1776094900,7570,7570,7570,7570,0
|
|
20230925,134700,1776094900,7570,7570,7570,7570,50
|
|
20230925,134600,1775716400,7570,7570,7570,7570,656
|
|
20230925,134500,1770750480,7570,7580,7580,7570,1220
|
|
20230925,134400,1761512780,7580,7590,7590,7580,411
|
|
20230925,134300,1758397250,7580,7580,7580,7580,455
|
|
20230925,134200,1754948350,7570,7570,7570,7570,81
|
|
20230925,134100,1754335180,7580,7570,7580,7570,58
|
|
20230925,134000,1753895630,7570,7570,7570,7570,599
|
|
20230925,133900,1749361200,7580,7580,7580,7580,1345
|
|
20230925,133800,1739166100,7590,7590,7590,7590,0
|
|
20230925,133700,1739166100,7590,7590,7590,7590,0
|
|
20230925,133600,1739166100,7590,7600,7600,7590,1173
|
|
20230925,133500,1730262970,7590,7590,7590,7590,10
|
|
20230925,133400,1730187070,7590,7590,7590,7590,0
|
|
20230925,133300,1730187070,7590,7590,7590,7590,521
|
|
20230925,133200,1726232680,7580,7580,7580,7580,0
|
|
20230925,133100,1726232680,7580,7580,7580,7580,925
|
|
20230925,133000,1719221180,7580,7580,7580,7580,100
|
|
20230925,132900,1718463180,7570,7570,7580,7570,1200
|
|
20230925,132800,1709377230,7570,7570,7570,7570,756
|
|
20230925,132700,1703654310,7570,7580,7580,7570,2196
|
|
20230925,132600,1687020800,7580,7580,7590,7580,205
|
|
20230925,132500,1685466850,7580,7580,7580,7580,779
|
|
20230925,132400,1679562030,7580,7570,7580,7570,496
|
|
20230925,132300,1675803350,7570,7570,7570,7570,200
|
|
20230925,132200,1674289350,7580,7580,7580,7580,207
|
|
20230925,132100,1672720290,7580,7580,7580,7580,956
|
|
20230925,132000,1665473810,7570,7570,7580,7570,1798
|
|
20230925,131900,1651862260,7580,7590,7590,7580,4490
|
|
20230925,131800,1617807360,7600,7600,7600,7600,107
|
|
20230925,131700,1616994160,7600,7600,7600,7600,55
|
|
20230925,131600,1616576160,7600,7600,7600,7600,14
|
|
20230925,131500,1616469760,7600,7600,7600,7600,1
|
|
20230925,131400,1616462160,7590,7590,7590,7590,0
|
|
20230925,131300,1616462160,7590,7590,7590,7590,704
|
|
20230925,131200,1611118800,7590,7590,7590,7590,130
|
|
20230925,131100,1610132100,7590,7590,7590,7590,0
|
|
20230925,131000,1610132100,7590,7590,7590,7590,184
|
|
20230925,130900,1608735540,7600,7600,7600,7600,0
|
|
20230925,130800,1608735540,7600,7600,7600,7600,2
|
|
20230925,130700,1608720340,7600,7600,7600,7600,11
|
|
20230925,130600,1608636740,7590,7590,7590,7590,102
|
|
20230925,130500,1607862560,7600,7590,7600,7590,71
|
|
20230925,130400,1607323470,7590,7590,7590,7590,627
|
|
20230925,130300,1602564540,7590,7600,7600,7590,66
|
|
20230925,130200,1602063300,7600,7590,7600,7590,121
|
|
20230925,130100,1601144130,7590,7590,7590,7590,78
|
|
20230925,130000,1600552110,7590,7610,7610,7590,1254
|
|
20230925,125900,1591016800,7600,7600,7620,7600,455
|
|
20230925,125800,1587555790,7600,7600,7600,7590,66
|
|
20230925,125700,1587054210,7600,7590,7600,7590,25
|
|
20230925,125600,1586864450,7590,7590,7590,7590,181
|
|
20230925,125500,1585490660,7590,7610,7610,7590,846
|
|
20230925,125400,1579060870,7610,7610,7610,7610,6
|
|
20230925,125300,1579015210,7610,7610,7610,7610,377
|
|
20230925,125200,1576146240,7610,7610,7610,7610,8
|
|
20230925,125100,1576085360,7610,7600,7610,7600,81
|
|
20230925,125000,1575469510,7600,7610,7610,7600,2953
|
|
20230925,124900,1553026660,7610,7610,7610,7610,92
|
|
20230925,124800,1552326540,7610,7610,7610,7610,905
|
|
20230925,124700,1545439490,7620,7620,7620,7620,281
|
|
20230925,124600,1543298270,7620,7620,7620,7620,0
|
|
20230925,124500,1543298270,7620,7620,7620,7620,360
|
|
20230925,124400,1540555070,7620,7620,7620,7620,101
|
|
20230925,124300,1539785450,7620,7620,7620,7620,110
|
|
20230925,124200,1538947250,7620,7620,7620,7620,81
|
|
20230925,124100,1538330030,7620,7620,7620,7620,37
|
|
20230925,124000,1538048090,7620,7620,7620,7620,3
|
|
20230925,123900,1538025230,7620,7620,7620,7620,145
|
|
20230925,123800,1536920330,7620,7630,7630,7620,800
|
|
20230925,123700,1530824320,7630,7630,7630,7630,0
|
|
20230925,123600,1530824320,7630,7630,7630,7630,1
|
|
20230925,123500,1530816690,7620,7620,7620,7620,0
|
|
20230925,123400,1530816690,7620,7620,7620,7620,50
|
|
20230925,123300,1530435690,7620,7620,7620,7620,50
|
|
20230925,123200,1530054690,7630,7630,7630,7630,13
|
|
20230925,123100,1529955500,7630,7640,7640,7630,240
|
|
20230925,123000,1528124180,7640,7640,7640,7640,0
|
|
20230925,122900,1528124180,7640,7660,7660,7640,620
|
|
20230925,122800,1523380680,7660,7650,7690,7650,1349
|
|
20230925,122700,1513042760,7640,7640,7640,7640,0
|
|
20230925,122600,1513042760,7640,7640,7640,7640,10
|
|
20230925,122500,1512966360,7640,7640,7640,7640,14
|
|
20230925,122400,1512859400,7640,7640,7640,7640,50
|
|
20230925,122300,1512477400,7650,7650,7650,7650,10
|
|
20230925,122200,1512400900,7650,7650,7650,7650,0
|
|
20230925,122100,1512400900,7650,7650,7650,7650,0
|
|
20230925,122000,1512400900,7650,7650,7650,7650,1
|
|
20230925,121900,1512393250,7640,7640,7640,7640,0
|
|
20230925,121800,1512393250,7640,7640,7640,7640,60
|
|
20230925,121700,1511934850,7640,7640,7640,7640,40
|
|
20230925,121600,1511629250,7640,7640,7640,7640,183
|
|
20230925,121500,1510231130,7640,7640,7640,7640,0
|
|
20230925,121400,1510231130,7640,7640,7640,7640,7
|
|
20230925,121300,1510177650,7640,7640,7640,7640,127
|
|
20230925,121200,1509207370,7640,7640,7640,7640,0
|
|
20230925,121100,1509207370,7640,7640,7640,7640,74
|
|
20230925,121000,1508642010,7640,7640,7640,7640,501
|
|
20230925,120900,1504814370,7650,7650,7650,7650,0
|
|
20230925,120800,1504814370,7650,7650,7650,7650,1
|
|
20230925,120700,1504806720,7650,7630,7650,7620,938
|
|
20230925,120600,1497658390,7620,7640,7640,7620,130
|
|
20230925,120500,1496665920,7640,7640,7640,7640,145
|
|
20230925,120400,1495558120,7640,7640,7640,7640,1
|
|
20230925,120300,1495550480,7640,7640,7640,7640,52
|
|
20230925,120200,1495153200,7640,7640,7640,7640,101
|
|
20230925,120100,1494381560,7650,7650,7650,7650,0
|
|
20230925,120000,1494381560,7650,7650,7650,7650,1
|
|
20230925,115900,1494373910,7650,7650,7650,7650,2
|
|
20230925,115800,1494358610,7650,7650,7650,7650,103
|
|
20230925,115700,1493570660,7640,7650,7650,7640,76
|
|
20230925,115600,1492989950,7650,7650,7650,7650,101
|
|
20230925,115500,1492217300,7650,7640,7650,7640,146
|
|
20230925,115400,1491100410,7640,7640,7640,7640,105
|
|
20230925,115300,1490298210,7640,7640,7640,7640,0
|
|
20230925,115200,1490298210,7640,7640,7640,7640,11
|
|
20230925,115100,1490214170,7650,7650,7650,7650,0
|
|
20230925,115000,1490214170,7650,7650,7650,7650,20
|
|
20230925,114900,1490061170,7650,7640,7650,7640,234
|
|
20230925,114800,1488273360,7640,7640,7640,7640,68
|
|
20230925,114700,1487753840,7620,7650,7650,7620,693
|
|
20230925,114600,1482464920,7650,7650,7650,7650,101
|
|
20230925,114500,1481692270,7650,7650,7650,7650,0
|
|
20230925,114400,1481692270,7650,7650,7650,7650,159
|
|
20230925,114300,1480475920,7660,7640,7660,7640,201
|
|
20230925,114200,1478940260,7630,7630,7630,7630,0
|
|
20230925,114100,1478940260,7630,7630,7630,7630,159
|
|
20230925,114000,1477727090,7640,7640,7640,7640,172
|
|
20230925,113900,1476413010,7640,7660,7660,7640,169
|
|
20230925,113800,1475119070,7670,7640,7670,7630,1526
|
|
20230925,113700,1463461610,7630,7660,7660,7630,1112
|
|
20230925,113600,1454963780,7660,7660,7660,7660,1
|
|
20230925,113500,1454956120,7660,7660,7660,7660,0
|
|
20230925,113400,1454956120,7660,7660,7660,7660,2
|
|
20230925,113300,1454940800,7670,7650,7710,7640,1351
|
|
20230925,113200,1444591740,7650,7630,7650,7630,704
|
|
20230925,113100,1439214970,7630,7630,7630,7620,2114
|
|
20230925,113000,1423105150,7630,7630,7630,7630,1
|
|
20230925,112900,1423097520,7620,7620,7620,7620,0
|
|
20230925,112800,1423097520,7620,7620,7630,7620,716
|
|
20230925,112700,1417640110,7620,7610,7620,7610,317
|
|
20230925,112600,1415227580,7680,7630,7680,7630,333
|
|
20230925,112500,1412673440,7640,7580,7670,7570,3979
|
|
20230925,112400,1382330910,7590,7600,7600,7570,3437
|
|
20230925,112300,1356264310,7590,7600,7600,7590,915
|
|
20230925,112200,1349315310,7610,7620,7620,7610,959
|
|
20230925,112100,1342016930,7620,7610,7620,7610,25
|
|
20230925,112000,1341826630,7610,7610,7610,7610,385
|
|
20230925,111900,1338896780,7610,7610,7620,7610,2177
|
|
20230925,111800,1322318190,7600,7600,7600,7600,361
|
|
20230925,111700,1319574590,7600,7620,7620,7600,710
|
|
20230925,111600,1314174480,7620,7600,7620,7600,1843
|
|
20230925,111500,1300142840,7580,7600,7600,7580,1850
|
|
20230925,111400,1286093600,7600,7620,7620,7600,2596
|
|
20230925,111300,1266350090,7630,7650,7660,7630,667
|
|
20230925,111200,1261248060,7650,7620,7670,7620,1233
|
|
20230925,111100,1251842680,7620,7630,7630,7620,515
|
|
20230925,111000,1247913260,7630,7640,7640,7630,48
|
|
20230925,110900,1247546860,7640,7640,7640,7640,200
|
|
20230925,110800,1246018860,7640,7640,7640,7640,29
|
|
20230925,110700,1245797300,7640,7650,7650,7640,46
|
|
20230925,110600,1245445510,7650,7650,7660,7650,1456
|
|
20230925,110500,1234303400,7650,7610,7650,7610,7489
|
|
20230925,110400,1177230630,7620,7620,7620,7620,0
|
|
20230925,110300,1177230630,7620,7620,7620,7610,842
|
|
20230925,110200,1170815590,7620,7620,7620,7610,459
|
|
20230925,110100,1167319020,7610,7610,7610,7610,0
|
|
20230925,110000,1167319020,7610,7610,7610,7610,50
|
|
20230925,105900,1166938520,7610,7610,7610,7610,134
|
|
20230925,105800,1165918780,7610,7620,7620,7610,61
|
|
20230925,105700,1165454560,7610,7610,7610,7610,100
|
|
20230925,105600,1164693560,7610,7620,7620,7610,205
|
|
20230925,105500,1163133460,7610,7610,7610,7600,308
|
|
20230925,105400,1160789590,7610,7600,7610,7600,539
|
|
20230925,105300,1156690810,7600,7620,7620,7600,861
|
|
20230925,105200,1150134540,7620,7640,7640,7620,371
|
|
20230925,105100,1147306240,7630,7630,7630,7620,1083
|
|
20230925,105000,1139046770,7630,7630,7640,7630,63
|
|
20230925,104900,1138566060,7640,7630,7640,7630,101
|
|
20230925,104800,1137794630,7630,7660,7660,7630,764
|
|
20230925,104700,1131950360,7680,7680,7680,7680,47
|
|
20230925,104600,1131589400,7680,7680,7700,7670,1957
|
|
20230925,104500,1116552130,7680,7670,7680,7670,396
|
|
20230925,104400,1113514470,7670,7670,7670,7670,92
|
|
20230925,104300,1112808830,7660,7660,7660,7660,91
|
|
20230925,104200,1112111770,7660,7650,7660,7650,633
|
|
20230925,104100,1107269000,7650,7650,7650,7640,263
|
|
20230925,104000,1105257060,7640,7660,7660,7640,843
|
|
20230925,103900,1098802110,7640,7640,7640,7640,160
|
|
20230925,103800,1097579710,7640,7640,7640,7640,110
|
|
20230925,103700,1096739310,7640,7640,7640,7640,630
|
|
20230925,103600,1091926110,7640,7630,7640,7630,2905
|
|
20230925,103500,1069741770,7630,7630,7630,7620,139
|
|
20230925,103400,1068682150,7630,7630,7630,7630,165
|
|
20230925,103300,1067423200,7630,7610,7630,7600,1881
|
|
20230925,103200,1053117240,7610,7610,7610,7600,3059
|
|
20230925,103100,1029860300,7610,7620,7620,7610,574
|
|
20230925,103000,1025491740,7620,7620,7620,7620,30
|
|
20230925,102900,1025263140,7630,7630,7630,7630,401
|
|
20230925,102800,1022203510,7630,7620,7630,7620,1277
|
|
20230925,102700,1012471250,7620,7610,7620,7610,13
|
|
20230925,102600,1012372310,7630,7600,7630,7600,14576
|
|
20230925,102500,901471220,7600,7600,7600,7590,115
|
|
20230925,102400,900597270,7600,7630,7630,7600,7681
|
|
20230925,102300,842151690,7630,7630,7630,7630,1677
|
|
20230925,102200,829356180,7620,7620,7620,7620,837
|
|
20230925,102100,822978240,7620,7620,7620,7620,2016
|
|
20230925,102000,807616320,7620,7630,7630,7620,7929
|
|
20230925,101900,747170160,7630,7640,7640,7620,1463
|
|
20230925,101800,736007410,7640,7640,7640,7640,1
|
|
20230925,101700,735999770,7640,7630,7640,7630,31
|
|
20230925,101600,735763230,7630,7630,7630,7630,292
|
|
20230925,101500,733535270,7630,7630,7630,7630,28
|
|
20230925,101400,733321630,7640,7630,7640,7620,2221
|
|
20230925,101300,716380230,7640,7640,7640,7630,791
|
|
20230925,101200,710343440,7640,7670,7670,7640,153
|
|
20230925,101100,709173170,7670,7630,7670,7630,5194
|
|
20230925,101000,669448180,7640,7650,7650,7630,1165
|
|
20230925,100900,660540060,7660,7670,7670,7650,598
|
|
20230925,100800,655958500,7680,7680,7680,7680,40
|
|
20230925,100700,655651300,7680,7700,7700,7680,6863
|
|
20230925,100600,602806220,7700,7670,7700,7670,981
|
|
20230925,100500,595277280,7660,7680,7680,7660,536
|
|
20230925,100400,591164160,7680,7680,7680,7680,212
|
|
20230925,100300,589536000,7680,7680,7680,7680,32
|
|
20230925,100200,589290240,7680,7690,7690,7680,600
|
|
20230925,100100,584678320,7690,7690,7700,7690,1234
|
|
20230925,100000,575182420,7690,7710,7710,7680,1066
|
|
20230925,095900,566976270,7710,7700,7720,7700,2347
|
|
20230925,095800,548870960,7700,7710,7710,7700,1054
|
|
20230925,095700,540754620,7710,7700,7710,7700,228
|
|
20230925,095600,538999010,7710,7680,7710,7660,1282
|
|
20230925,095500,529157040,7680,7690,7690,7680,215
|
|
20230925,095400,527503990,7690,7690,7690,7690,1251
|
|
20230925,095300,517883800,7700,7690,7700,7690,445
|
|
20230925,095200,514458300,7690,7700,7700,7690,787
|
|
20230925,095100,508404180,7710,7710,7710,7700,122
|
|
20230925,095000,507463570,7710,7700,7710,7700,257
|
|
20230925,094900,505484430,7710,7690,7710,7690,1543
|
|
20230925,094800,493598350,7690,7690,7690,7690,272
|
|
20230925,094700,491506670,7690,7660,7700,7660,2002
|
|
20230925,094600,476122860,7660,7690,7690,7650,88
|
|
20230925,094500,475447630,7690,7680,7690,7620,8670
|
|
20230925,094400,409052950,7680,7690,7690,7680,68
|
|
20230925,094300,408530700,7680,7680,7680,7670,1144
|
|
20230925,094200,399746780,7680,7670,7680,7670,48
|
|
20230925,094100,399378540,7680,7670,7680,7670,370
|
|
20230925,094000,396539510,7680,7660,7680,7660,1437
|
|
20230925,093900,385528070,7660,7670,7670,7660,759
|
|
20230925,093800,379713480,7660,7670,7670,7660,137
|
|
20230925,093700,378663330,7670,7670,7680,7660,1017
|
|
20230925,093600,370866930,7670,7680,7680,7670,313
|
|
20230925,093500,368463100,7680,7680,7680,7670,237
|
|
20230925,093400,366645020,7680,7690,7700,7650,1792
|
|
20230925,093300,352894260,7700,7720,7740,7700,1823
|
|
20230925,093200,338838750,7740,7740,7740,7720,749
|
|
20230925,093100,333045750,7740,7720,7740,7720,906
|
|
20230925,093000,326043360,7720,7730,7730,7720,481
|
|
20230925,092900,322328140,7740,7750,7750,7740,87
|
|
20230925,092800,321654460,7750,7790,7790,7750,220
|
|
20230925,092700,319948230,7790,7750,7790,7740,871
|
|
20230925,092600,313198580,7750,7750,7750,7720,1437
|
|
20230925,092500,302073540,7760,7760,7760,7760,50
|
|
20230925,092400,301685540,7760,7750,7760,7750,47
|
|
20230925,092300,301321280,7750,7750,7750,7750,337
|
|
20230925,092200,298709530,7760,7770,7770,7760,243
|
|
20230925,092100,296823180,7780,7770,7780,7740,1162
|
|
20230925,092000,287806750,7760,7770,7770,7750,802
|
|
20230925,091900,281582630,7770,7800,7800,7770,649
|
|
20230925,091800,276528010,7800,7780,7810,7780,1009
|
|
20230925,091700,268670400,7780,7810,7810,7780,582
|
|
20230925,091600,264128590,7810,7820,7820,7810,1121
|
|
20230925,091500,255363400,7830,7830,7830,7820,752
|
|
20230925,091400,249476240,7840,7830,7840,7830,2874
|
|
20230925,091300,226964430,7830,7840,7840,7830,679
|
|
20230925,091200,221641650,7840,7860,7870,7840,2053
|
|
20230925,091100,205510670,7860,7840,7860,7830,3221
|
|
20230925,091000,180260140,7830,7820,7830,7820,1619
|
|
20230925,090900,167596610,7810,7820,7830,7810,1069
|
|
20230925,090800,159242210,7830,7780,7830,7780,3979
|
|
20230925,090700,128143930,7770,7750,7770,7750,2043
|
|
20230925,090600,112302020,7750,7750,7760,7740,1374
|
|
20230925,090500,101656680,7750,7740,7750,7740,430
|
|
20230925,090400,98328160,7740,7750,7750,7730,258
|
|
20230925,090300,96331390,7750,7740,7750,7710,3106
|
|
20230925,090200,72324780,7750,7800,7800,7750,2279
|
|
20230925,090100,54588920,7790,7750,7790,7750,2305
|
|
20230925,090000,36664380,7760,7650,7760,7650,4759
|