589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,184500,2312044600,7740,7740,7740,7740,0
|
|
20230927,184400,2312044600,7740,7740,7740,7740,0
|
|
20230927,184300,2312044600,7740,7740,7740,7740,0
|
|
20230927,184200,2312044600,7740,7740,7740,7740,0
|
|
20230927,184100,2312044600,7740,7740,7740,7740,0
|
|
20230927,184000,2312044600,7740,7740,7740,7740,0
|
|
20230927,183900,2312044600,7740,7740,7740,7740,0
|
|
20230927,183800,2312044600,7740,7740,7740,7740,0
|
|
20230927,183700,2312044600,7740,7740,7740,7740,0
|
|
20230927,183600,2312044600,7740,7740,7740,7740,0
|
|
20230927,183500,2312044600,7740,7740,7740,7740,0
|
|
20230927,183400,2312044600,7740,7740,7740,7740,0
|
|
20230927,183300,2312044600,7740,7740,7740,7740,0
|
|
20230927,183200,2312044600,7740,7740,7740,7740,0
|
|
20230927,183100,2312044600,7740,7740,7740,7740,0
|
|
20230927,183000,2312044600,7740,7740,7740,7740,0
|
|
20230927,182900,2312044600,7740,7740,7740,7740,0
|
|
20230927,182800,2312044600,7740,7740,7740,7740,0
|
|
20230927,182700,2312044600,7740,7740,7740,7740,0
|
|
20230927,182600,2312044600,7740,7740,7740,7740,0
|
|
20230927,182500,2312044600,7740,7740,7740,7740,0
|
|
20230927,182400,2312044600,7740,7740,7740,7740,0
|
|
20230927,182300,2312044600,7740,7740,7740,7740,0
|
|
20230927,182200,2312044600,7740,7740,7740,7740,0
|
|
20230927,182100,2312044600,7740,7740,7740,7740,0
|
|
20230927,182000,2312044600,7740,7740,7740,7740,0
|
|
20230927,181900,2312044600,7740,7740,7740,7740,0
|
|
20230927,181800,2312044600,7740,7740,7740,7740,0
|
|
20230927,181700,2312044600,7740,7740,7740,7740,0
|
|
20230927,181600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,181500,2312044600,7740,7740,7740,7740,0
|
|
20230927,181400,2312044600,7740,7740,7740,7740,0
|
|
20230927,181300,2312044600,7740,7740,7740,7740,0
|
|
20230927,181200,2312044600,7740,7740,7740,7740,0
|
|
20230927,181100,2312044600,7740,7740,7740,7740,0
|
|
20230927,181000,2312044600,7740,7740,7740,7740,0
|
|
20230927,180900,2312044600,7740,7740,7740,7740,0
|
|
20230927,180800,2312044600,7740,7740,7740,7740,0
|
|
20230927,180700,2312044600,7740,7740,7740,7740,0
|
|
20230927,180600,2312044600,7740,7740,7740,7740,0
|
|
20230927,180500,2312044600,7740,7740,7740,7740,0
|
|
20230927,180400,2312044600,7740,7740,7740,7740,0
|
|
20230927,180300,2312044600,7740,7740,7740,7740,0
|
|
20230927,180200,2312044600,7740,7740,7740,7740,0
|
|
20230927,180100,2312044600,7740,7740,7740,7740,0
|
|
20230927,180000,2312044600,7740,7740,7740,7740,0
|
|
20230927,175900,2312044600,7740,7740,7740,7740,0
|
|
20230927,175800,2312044600,7740,7740,7740,7740,0
|
|
20230927,175700,2312044600,7740,7740,7740,7740,0
|
|
20230927,175600,2312044600,7740,7740,7740,7740,0
|
|
20230927,175500,2312044600,7740,7740,7740,7740,0
|
|
20230927,175400,2312044600,7740,7740,7740,7740,0
|
|
20230927,175300,2312044600,7740,7740,7740,7740,0
|
|
20230927,175200,2312044600,7740,7740,7740,7740,0
|
|
20230927,175100,2312044600,7740,7740,7740,7740,0
|
|
20230927,175000,2312044600,7740,7740,7740,7740,0
|
|
20230927,174900,2312044600,7740,7740,7740,7740,0
|
|
20230927,174800,2312044600,7740,7740,7740,7740,0
|
|
20230927,174700,2312044600,7740,7740,7740,7740,0
|
|
20230927,174600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,174500,2312044600,7740,7740,7740,7740,0
|
|
20230927,174400,2312044600,7740,7740,7740,7740,0
|
|
20230927,174300,2312044600,7740,7740,7740,7740,0
|
|
20230927,174200,2312044600,7740,7740,7740,7740,0
|
|
20230927,174100,2312044600,7740,7740,7740,7740,0
|
|
20230927,174000,2312044600,7740,7740,7740,7740,0
|
|
20230927,173900,2312044600,7740,7740,7740,7740,0
|
|
20230927,173800,2312044600,7740,7740,7740,7740,0
|
|
20230927,173700,2312044600,7740,7740,7740,7740,0
|
|
20230927,173600,2312044600,7740,7740,7740,7740,0
|
|
20230927,173500,2312044600,7740,7740,7740,7740,0
|
|
20230927,173400,2312044600,7740,7740,7740,7740,0
|
|
20230927,173300,2312044600,7740,7740,7740,7740,0
|
|
20230927,173200,2312044600,7740,7740,7740,7740,0
|
|
20230927,173100,2312044600,7740,7740,7740,7740,0
|
|
20230927,173000,2312044600,7740,7740,7740,7740,0
|
|
20230927,172900,2312044600,7740,7740,7740,7740,0
|
|
20230927,172800,2312044600,7740,7740,7740,7740,0
|
|
20230927,172700,2312044600,7740,7740,7740,7740,0
|
|
20230927,172600,2312044600,7740,7740,7740,7740,0
|
|
20230927,172500,2312044600,7740,7740,7740,7740,0
|
|
20230927,172400,2312044600,7740,7740,7740,7740,0
|
|
20230927,172300,2312044600,7740,7740,7740,7740,0
|
|
20230927,172200,2312044600,7740,7740,7740,7740,0
|
|
20230927,172100,2312044600,7740,7740,7740,7740,0
|
|
20230927,172000,2312044600,7740,7740,7740,7740,0
|
|
20230927,171900,2312044600,7740,7740,7740,7740,0
|
|
20230927,171800,2312044600,7740,7740,7740,7740,0
|
|
20230927,171700,2312044600,7740,7740,7740,7740,0
|
|
20230927,171600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,171500,2312044600,7740,7740,7740,7740,0
|
|
20230927,171400,2312044600,7740,7740,7740,7740,0
|
|
20230927,171300,2312044600,7740,7740,7740,7740,0
|
|
20230927,171200,2312044600,7740,7740,7740,7740,0
|
|
20230927,171100,2312044600,7740,7740,7740,7740,0
|
|
20230927,171000,2312044600,7740,7740,7740,7740,0
|
|
20230927,170900,2312044600,7740,7740,7740,7740,0
|
|
20230927,170800,2312044600,7740,7740,7740,7740,0
|
|
20230927,170700,2312044600,7740,7740,7740,7740,0
|
|
20230927,170600,2312044600,7740,7740,7740,7740,0
|
|
20230927,170500,2312044600,7740,7740,7740,7740,0
|
|
20230927,170400,2312044600,7740,7740,7740,7740,0
|
|
20230927,170300,2312044600,7740,7740,7740,7740,0
|
|
20230927,170200,2312044600,7740,7740,7740,7740,0
|
|
20230927,170100,2312044600,7740,7740,7740,7740,0
|
|
20230927,170000,2312044600,7740,7740,7740,7740,0
|
|
20230927,165900,2312044600,7740,7740,7740,7740,0
|
|
20230927,165800,2312044600,7740,7740,7740,7740,0
|
|
20230927,165700,2312044600,7740,7740,7740,7740,0
|
|
20230927,165600,2312044600,7740,7740,7740,7740,0
|
|
20230927,165500,2312044600,7740,7740,7740,7740,0
|
|
20230927,165400,2312044600,7740,7740,7740,7740,0
|
|
20230927,165300,2312044600,7740,7740,7740,7740,0
|
|
20230927,165200,2312044600,7740,7740,7740,7740,0
|
|
20230927,165100,2312044600,7740,7740,7740,7740,0
|
|
20230927,165000,2312044600,7740,7740,7740,7740,0
|
|
20230927,164900,2312044600,7740,7740,7740,7740,0
|
|
20230927,164800,2312044600,7740,7740,7740,7740,0
|
|
20230927,164700,2312044600,7740,7740,7740,7740,0
|
|
20230927,164600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,164500,2312044600,7740,7740,7740,7740,0
|
|
20230927,164400,2312044600,7740,7740,7740,7740,0
|
|
20230927,164300,2312044600,7740,7740,7740,7740,0
|
|
20230927,164200,2312044600,7740,7740,7740,7740,0
|
|
20230927,164100,2312044600,7740,7740,7740,7740,0
|
|
20230927,164000,2312044600,7740,7740,7740,7740,0
|
|
20230927,163900,2312044600,7740,7740,7740,7740,0
|
|
20230927,163800,2312044600,7740,7740,7740,7740,0
|
|
20230927,163700,2312044600,7740,7740,7740,7740,0
|
|
20230927,163600,2312044600,7740,7740,7740,7740,0
|
|
20230927,163500,2312044600,7740,7740,7740,7740,0
|
|
20230927,163400,2312044600,7740,7740,7740,7740,0
|
|
20230927,163300,2312044600,7740,7740,7740,7740,0
|
|
20230927,163200,2312044600,7740,7740,7740,7740,0
|
|
20230927,163100,2312044600,7740,7740,7740,7740,0
|
|
20230927,163000,2312044600,7740,7740,7740,7740,0
|
|
20230927,162900,2312044600,7740,7740,7740,7740,0
|
|
20230927,162800,2312044600,7740,7740,7740,7740,0
|
|
20230927,162700,2312044600,7740,7740,7740,7740,0
|
|
20230927,162600,2312044600,7740,7740,7740,7740,0
|
|
20230927,162500,2312044600,7740,7740,7740,7740,0
|
|
20230927,162400,2312044600,7740,7740,7740,7740,0
|
|
20230927,162300,2312044600,7740,7740,7740,7740,0
|
|
20230927,162200,2312044600,7740,7740,7740,7740,0
|
|
20230927,162100,2312044600,7740,7740,7740,7740,0
|
|
20230927,162000,2312044600,7740,7740,7740,7740,0
|
|
20230927,161900,2312044600,7740,7740,7740,7740,0
|
|
20230927,161800,2312044600,7740,7740,7740,7740,0
|
|
20230927,161700,2312044600,7740,7740,7740,7740,0
|
|
20230927,161600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,161500,2312044600,7740,7740,7740,7740,0
|
|
20230927,161400,2312044600,7740,7740,7740,7740,0
|
|
20230927,161300,2312044600,7740,7740,7740,7740,0
|
|
20230927,161200,2312044600,7740,7740,7740,7740,0
|
|
20230927,161100,2312044600,7740,7740,7740,7740,0
|
|
20230927,161000,2312044600,7740,7740,7740,7740,0
|
|
20230927,160900,2312044600,7740,7740,7740,7740,0
|
|
20230927,160800,2312044600,7740,7740,7740,7740,0
|
|
20230927,160700,2312044600,7740,7740,7740,7740,0
|
|
20230927,160600,2312044600,7740,7740,7740,7740,0
|
|
20230927,160500,2312044600,7740,7740,7740,7740,0
|
|
20230927,160400,2312044600,7740,7740,7740,7740,0
|
|
20230927,160300,2312044600,7740,7740,7740,7740,0
|
|
20230927,160200,2312044600,7740,7740,7740,7740,0
|
|
20230927,160100,2312044600,7740,7740,7740,7740,0
|
|
20230927,160000,2312044600,7740,7740,7740,7740,0
|
|
20230927,155900,2312044600,7740,7740,7740,7740,0
|
|
20230927,155800,2312044600,7740,7740,7740,7740,0
|
|
20230927,155700,2312044600,7740,7740,7740,7740,0
|
|
20230927,155600,2312044600,7740,7740,7740,7740,0
|
|
20230927,155500,2312044600,7740,7740,7740,7740,0
|
|
20230927,155400,2312044600,7740,7740,7740,7740,0
|
|
20230927,155300,2312044600,7740,7740,7740,7740,0
|
|
20230927,155200,2312044600,7740,7740,7740,7740,0
|
|
20230927,155100,2312044600,7740,7740,7740,7740,0
|
|
20230927,155000,2312044600,7740,7740,7740,7740,0
|
|
20230927,154900,2312044600,7740,7740,7740,7740,0
|
|
20230927,154800,2312044600,7740,7740,7740,7740,0
|
|
20230927,154700,2312044600,7740,7740,7740,7740,0
|
|
20230927,154600,2312044600,7740,7740,7740,7740,6778
|
|
20230927,154500,2312044600,7740,7740,7740,7740,0
|
|
20230927,154400,2312044600,7740,7740,7740,7740,0
|
|
20230927,154300,2312044600,7740,7740,7740,7740,0
|
|
20230927,154200,2312044600,7740,7740,7740,7740,0
|
|
20230927,154100,2312044600,7740,7740,7740,7740,0
|
|
20230927,154000,2312044600,7740,7740,7740,7740,0
|
|
20230927,153900,2312044600,7740,7740,7740,7740,0
|
|
20230927,153800,2312044600,7740,7740,7740,7740,0
|
|
20230927,153700,2312044600,7740,7740,7740,7740,0
|
|
20230927,153600,2312044600,7740,7740,7740,7740,0
|
|
20230927,153500,2312044600,7740,7740,7740,7740,0
|
|
20230927,153400,2312044600,7740,7740,7740,7740,0
|
|
20230927,153300,2312044600,7740,7740,7740,7740,0
|
|
20230927,153200,2312044600,7740,7740,7740,7740,0
|
|
20230927,153100,2312044600,7740,7740,7740,7740,0
|
|
20230927,153000,2312044600,7740,7740,7740,7740,6778
|
|
20230927,152900,2259582880,7750,7750,7750,7750,0
|
|
20230927,152800,2259582880,7750,7750,7750,7750,0
|
|
20230927,152700,2259582880,7750,7750,7750,7750,0
|
|
20230927,152600,2259582880,7750,7750,7750,7750,0
|
|
20230927,152500,2259582880,7750,7750,7750,7750,0
|
|
20230927,152400,2259582880,7750,7750,7750,7750,0
|
|
20230927,152300,2259582880,7750,7750,7750,7750,0
|
|
20230927,152200,2259582880,7750,7750,7750,7750,0
|
|
20230927,152100,2259582880,7750,7750,7750,7750,0
|
|
20230927,152000,2259582880,7750,7750,7750,7750,0
|
|
20230927,151900,2259582880,7750,7720,7750,7720,1100
|
|
20230927,151800,2251067640,7740,7730,7740,7720,687
|
|
20230927,151700,2245757800,7730,7730,7740,7730,1143
|
|
20230927,151600,2236920940,7740,7740,7740,7730,600
|
|
20230927,151500,2232278970,7740,7740,7740,7730,1297
|
|
20230927,151400,2222249400,7740,7740,7740,7740,453
|
|
20230927,151300,2218743180,7740,7730,7740,7730,1083
|
|
20230927,151200,2210364460,7730,7740,7740,7730,254
|
|
20230927,151100,2208399100,7730,7730,7740,7720,1225
|
|
20230927,151000,2198931190,7730,7730,7730,7720,718
|
|
20230927,150900,2193382800,7720,7750,7750,7720,3276
|
|
20230927,150800,2168031310,7750,7740,7750,7740,973
|
|
20230927,150700,2160495840,7750,7750,7750,7720,641
|
|
20230927,150600,2155530700,7750,7750,7750,7720,141
|
|
20230927,150500,2154439120,7750,7720,7750,7720,1826
|
|
20230927,150400,2140319920,7720,7740,7750,7720,4461
|
|
20230927,150300,2105812010,7740,7750,7750,7740,213
|
|
20230927,150200,2104162240,7740,7750,7750,7740,728
|
|
20230927,150100,2098522880,7740,7740,7740,7730,2261
|
|
20230927,150000,2081023320,7750,7740,7750,7740,835
|
|
20230927,145900,2074556810,7750,7750,7750,7740,358
|
|
20230927,145800,2071784490,7740,7740,7750,7740,343
|
|
20230927,145700,2069129110,7740,7750,7750,7740,255
|
|
20230927,145600,2067153630,7750,7740,7750,7730,274
|
|
20230927,145500,2065032780,7730,7740,7740,7730,192
|
|
20230927,145400,2063547020,7740,7740,7740,7730,75
|
|
20230927,145300,2062966710,7740,7730,7750,7730,950
|
|
20230927,145200,2055618560,7730,7750,7750,7720,2804
|
|
20230927,145100,2033939420,7750,7740,7750,7730,940
|
|
20230927,145000,2026661610,7740,7740,7750,7730,902
|
|
20230927,144900,2019678600,7750,7750,7750,7740,607
|
|
20230927,144800,2014979860,7750,7750,7750,7740,161
|
|
20230927,144700,2013732120,7750,7730,7750,7730,454
|
|
20230927,144600,2010218240,7740,7750,7750,7730,520
|
|
20230927,144500,2006192910,7750,7750,7750,7740,167
|
|
20230927,144400,2004899770,7750,7740,7750,7730,483
|
|
20230927,144300,2001160700,7740,7740,7740,7730,175
|
|
20230927,144200,1999807200,7740,7750,7750,7730,773
|
|
20230927,144100,1993823130,7750,7740,7750,7740,1356
|
|
20230927,144000,1983327640,7740,7730,7740,7720,574
|
|
20230927,143900,1978889980,7740,7740,7740,7730,24
|
|
20230927,143800,1978704320,7740,7740,7740,7730,628
|
|
20230927,143700,1973847170,7740,7730,7740,7730,196
|
|
20230927,143600,1972331040,7740,7740,7740,7740,116
|
|
20230927,143500,1971433200,7740,7740,7740,7740,0
|
|
20230927,143400,1971433200,7740,7740,7740,7730,699
|
|
20230927,143300,1966022950,7740,7740,7740,7740,27
|
|
20230927,143200,1965813970,7740,7740,7740,7740,372
|
|
20230927,143100,1962934690,7730,7730,7730,7720,320
|
|
20230927,143000,1960461350,7730,7740,7740,7730,461
|
|
20230927,142900,1956896480,7740,7740,7740,7740,273
|
|
20230927,142800,1954783460,7730,7730,7730,7730,891
|
|
20230927,142700,1947896030,7740,7740,7740,7740,134
|
|
20230927,142600,1946858870,7740,7720,7740,7720,500
|
|
20230927,142500,1942992460,7730,7730,7730,7730,328
|
|
20230927,142400,1940457020,7740,7720,7740,7720,801
|
|
20230927,142300,1934265030,7720,7720,7720,7720,0
|
|
20230927,142200,1934265030,7720,7720,7730,7720,1194
|
|
20230927,142100,1925047150,7730,7730,7730,7720,1636
|
|
20230927,142000,1912408400,7720,7700,7720,7700,1275
|
|
20230927,141900,1902577390,7700,7700,7700,7700,268
|
|
20230927,141800,1900513790,7700,7700,7700,7700,255
|
|
20230927,141700,1898550290,7710,7710,7710,7700,551
|
|
20230927,141600,1894305580,7720,7700,7720,7700,5
|
|
20230927,141500,1894267060,7720,7720,7720,7720,5
|
|
20230927,141400,1894228460,7720,7680,7720,7680,270
|
|
20230927,141300,1892154260,7680,7680,7680,7670,139
|
|
20230927,141200,1891086860,7680,7700,7700,7680,281
|
|
20230927,141100,1888928720,7700,7680,7710,7680,2479
|
|
20230927,141000,1869867920,7680,7680,7680,7680,6
|
|
20230927,140900,1869821840,7680,7680,7680,7670,248
|
|
20230927,140800,1867918570,7680,7680,7680,7680,54
|
|
20230927,140700,1867503850,7680,7680,7680,7680,0
|
|
20230927,140600,1867503850,7680,7670,7680,7660,14
|
|
20230927,140500,1867396540,7670,7670,7670,7670,0
|
|
20230927,140400,1867396540,7670,7670,7670,7670,566
|
|
20230927,140300,1863055320,7680,7700,7700,7680,244
|
|
20230927,140200,1861179460,7710,7690,7710,7680,259
|
|
20230927,140100,1859186610,7700,7690,7710,7690,837
|
|
20230927,140000,1852744280,7680,7680,7680,7680,85
|
|
20230927,135900,1852091480,7690,7690,7690,7690,298
|
|
20230927,135800,1849799860,7690,7690,7690,7690,147
|
|
20230927,135700,1848669430,7690,7680,7690,7680,51
|
|
20230927,135600,1848277740,7690,7690,7690,7690,121
|
|
20230927,135500,1847347250,7690,7690,7690,7680,1720
|
|
20230927,135400,1834124390,7690,7690,7690,7690,0
|
|
20230927,135300,1834124390,7690,7690,7690,7690,0
|
|
20230927,135200,1834124390,7690,7690,7690,7690,108
|
|
20230927,135100,1833293870,7690,7690,7690,7690,0
|
|
20230927,135000,1833293870,7690,7690,7690,7690,0
|
|
20230927,134900,1833293870,7690,7690,7690,7690,0
|
|
20230927,134800,1833293870,7690,7670,7690,7670,69
|
|
20230927,134700,1832764620,7690,7690,7690,7690,0
|
|
20230927,134600,1832764620,7690,7690,7690,7670,1383
|
|
20230927,134500,1822156970,7680,7700,7700,7680,351
|
|
20230927,134400,1819459170,7700,7680,7710,7680,1228
|
|
20230927,134300,1810011720,7680,7690,7700,7680,444
|
|
20230927,134200,1806600600,7690,7700,7700,7690,582
|
|
20230927,134100,1802124880,7700,7700,7700,7700,95
|
|
20230927,134000,1801393380,7710,7710,7710,7710,0
|
|
20230927,133900,1801393380,7710,7710,7710,7710,0
|
|
20230927,133800,1801393380,7710,7700,7710,7700,790
|
|
20230927,133700,1795310370,7720,7720,7720,7720,1
|
|
20230927,133600,1795302650,7700,7710,7720,7700,415
|
|
20230927,133500,1792103020,7720,7720,7720,7720,50
|
|
20230927,133400,1791717020,7720,7720,7720,7720,135
|
|
20230927,133300,1790674820,7730,7710,7730,7700,1069
|
|
20230927,133200,1782421000,7700,7700,7700,7700,6
|
|
20230927,133100,1782374800,7710,7710,7710,7710,20
|
|
20230927,133000,1782220600,7710,7710,7710,7710,121
|
|
20230927,132900,1781287690,7710,7690,7710,7690,255
|
|
20230927,132800,1779324190,7700,7700,7700,7690,2527
|
|
20230927,132700,1759868910,7700,7680,7700,7660,2621
|
|
20230927,132600,1739740360,7680,7680,7680,7680,310
|
|
20230927,132500,1737359560,7680,7680,7680,7680,0
|
|
20230927,132400,1737359560,7680,7680,7680,7680,226
|
|
20230927,132300,1735623880,7680,7680,7680,7680,327
|
|
20230927,132200,1733112520,7680,7680,7680,7680,0
|
|
20230927,132100,1733112520,7680,7680,7680,7650,174
|
|
20230927,132000,1731778300,7680,7680,7680,7680,0
|
|
20230927,131900,1731778300,7680,7670,7680,7660,238
|
|
20230927,131800,1729953270,7670,7670,7670,7670,446
|
|
20230927,131700,1726532450,7670,7660,7670,7660,852
|
|
20230927,131600,1720004020,7660,7660,7660,7660,134
|
|
20230927,131500,1718977580,7650,7650,7650,7650,364
|
|
20230927,131400,1716192980,7650,7650,7650,7650,198
|
|
20230927,131300,1714678280,7650,7650,7650,7650,287
|
|
20230927,131200,1712482730,7660,7650,7660,7650,723
|
|
20230927,131100,1706945650,7650,7650,7650,7650,116
|
|
20230927,131000,1706058250,7650,7650,7650,7650,0
|
|
20230927,130900,1706058250,7650,7650,7650,7650,358
|
|
20230927,130800,1703319550,7650,7650,7650,7650,413
|
|
20230927,130700,1700160100,7650,7650,7650,7650,497
|
|
20230927,130600,1696358050,7650,7650,7650,7650,1
|
|
20230927,130500,1696350400,7650,7650,7650,7650,722
|
|
20230927,130400,1690827100,7650,7650,7650,7650,4
|
|
20230927,130300,1690796500,7650,7650,7650,7650,4
|
|
20230927,130200,1690765900,7660,7660,7660,7650,223
|
|
20230927,130100,1689059930,7660,7660,7660,7660,1
|
|
20230927,130000,1689052270,7650,7650,7650,7650,152
|
|
20230927,125900,1687889470,7650,7650,7650,7650,0
|
|
20230927,125800,1687889470,7650,7650,7650,7650,2
|
|
20230927,125700,1687874170,7650,7640,7650,7640,51
|
|
20230927,125600,1687484520,7650,7650,7650,7650,2
|
|
20230927,125500,1687469220,7630,7650,7650,7630,624
|
|
20230927,125400,1682696970,7660,7660,7660,7650,97
|
|
20230927,125300,1681954860,7660,7660,7660,7660,50
|
|
20230927,125200,1681571860,7660,7660,7660,7660,0
|
|
20230927,125100,1681571860,7660,7640,7660,7640,201
|
|
20230927,125000,1680036200,7660,7640,7660,7640,9
|
|
20230927,124900,1679967420,7660,7660,7660,7660,0
|
|
20230927,124800,1679967420,7660,7660,7660,7660,45
|
|
20230927,124700,1679622720,7660,7650,7660,7650,673
|
|
20230927,124600,1674474260,7660,7660,7660,7660,0
|
|
20230927,124500,1674474260,7660,7660,7670,7650,45
|
|
20230927,124400,1674129760,7660,7660,7660,7640,240
|
|
20230927,124300,1672291900,7660,7660,7660,7660,201
|
|
20230927,124200,1670752240,7660,7620,7660,7620,1388
|
|
20230927,124100,1660147040,7630,7610,7630,7610,372
|
|
20230927,124000,1657313610,7610,7610,7610,7610,0
|
|
20230927,123900,1657313610,7610,7610,7610,7610,0
|
|
20230927,123800,1657313610,7610,7610,7610,7610,180
|
|
20230927,123700,1655943810,7610,7610,7610,7610,120
|
|
20230927,123600,1655030610,7620,7620,7620,7620,0
|
|
20230927,123500,1655030610,7620,7610,7620,7610,392
|
|
20230927,123400,1652047480,7610,7610,7610,7610,857
|
|
20230927,123300,1645525710,7610,7600,7610,7600,790
|
|
20230927,123200,1639521700,7600,7600,7600,7600,107
|
|
20230927,123100,1638708500,7610,7610,7610,7610,0
|
|
20230927,123000,1638708500,7610,7610,7610,7610,0
|
|
20230927,122900,1638708500,7610,7610,7610,7610,29
|
|
20230927,122800,1638487810,7610,7610,7610,7610,0
|
|
20230927,122700,1638487810,7610,7600,7610,7600,251
|
|
20230927,122600,1636580200,7610,7600,7610,7600,231
|
|
20230927,122500,1634824590,7610,7610,7610,7610,0
|
|
20230927,122400,1634824590,7610,7610,7610,7610,0
|
|
20230927,122300,1634824590,7610,7610,7610,7600,131
|
|
20230927,122200,1633827910,7620,7620,7620,7620,0
|
|
20230927,122100,1633827910,7620,7620,7630,7620,499
|
|
20230927,122000,1630025520,7630,7630,7630,7630,0
|
|
20230927,121900,1630025520,7630,7620,7630,7620,115
|
|
20230927,121800,1629148140,7630,7620,7630,7620,22
|
|
20230927,121700,1628980480,7630,7620,7630,7610,378
|
|
20230927,121600,1626102140,7600,7600,7600,7600,100
|
|
20230927,121500,1625342140,7600,7600,7620,7590,319
|
|
20230927,121400,1622917880,7620,7620,7620,7620,1
|
|
20230927,121300,1622910260,7610,7610,7610,7610,145
|
|
20230927,121200,1621806810,7630,7630,7630,7630,0
|
|
20230927,121100,1621806810,7630,7630,7630,7630,131
|
|
20230927,121000,1620807280,7630,7630,7630,7630,0
|
|
20230927,120900,1620807280,7630,7630,7630,7630,0
|
|
20230927,120800,1620807280,7630,7630,7630,7630,1
|
|
20230927,120700,1620799650,7600,7610,7630,7600,135
|
|
20230927,120600,1619771500,7610,7600,7610,7600,207
|
|
20230927,120500,1618197560,7600,7600,7600,7600,0
|
|
20230927,120400,1618197560,7600,7610,7610,7600,74
|
|
20230927,120300,1617634800,7620,7620,7620,7620,0
|
|
20230927,120200,1617634800,7620,7580,7620,7580,559
|
|
20230927,120100,1613387150,7590,7580,7590,7580,952
|
|
20230927,120000,1606165350,7580,7610,7610,7580,1252
|
|
20230927,115900,1596659090,7610,7610,7620,7610,273
|
|
20230927,115800,1594581530,7630,7630,7630,7630,10
|
|
20230927,115700,1594505230,7630,7610,7630,7610,108
|
|
20230927,115600,1593683330,7630,7630,7630,7630,38
|
|
20230927,115500,1593393390,7630,7610,7630,7610,189
|
|
20230927,115400,1591953200,7620,7620,7620,7620,177
|
|
20230927,115300,1590604460,7610,7620,7630,7610,342
|
|
20230927,115200,1587999110,7630,7630,7630,7630,5
|
|
20230927,115100,1587960960,7630,7630,7630,7630,5
|
|
20230927,115000,1587922810,7630,7630,7630,7630,0
|
|
20230927,114900,1587922810,7630,7610,7630,7610,32
|
|
20230927,114800,1587679250,7610,7620,7620,7610,447
|
|
20230927,114700,1584273800,7620,7620,7620,7620,0
|
|
20230927,114600,1584273800,7620,7610,7620,7610,198
|
|
20230927,114500,1582767010,7610,7610,7610,7610,28
|
|
20230927,114400,1582553930,7620,7620,7620,7620,0
|
|
20230927,114300,1582553930,7620,7610,7620,7600,1055
|
|
20230927,114200,1574534780,7620,7630,7630,7610,613
|
|
20230927,114100,1569869090,7600,7630,7630,7600,733
|
|
20230927,114000,1564288800,7610,7640,7650,7610,1699
|
|
20230927,113900,1551318310,7650,7640,7650,7640,141
|
|
20230927,113800,1550241050,7650,7650,7650,7650,56
|
|
20230927,113700,1549812650,7650,7660,7660,7640,350
|
|
20230927,113600,1547134090,7660,7660,7660,7640,360
|
|
20230927,113500,1544378830,7670,7650,7670,7650,6
|
|
20230927,113400,1544332910,7650,7670,7670,7650,117
|
|
20230927,113300,1543437220,7670,7660,7670,7660,189
|
|
20230927,113200,1541989470,7660,7660,7660,7650,226
|
|
20230927,113100,1540258510,7660,7660,7660,7660,0
|
|
20230927,113000,1540258510,7660,7660,7660,7660,0
|
|
20230927,112900,1540258510,7660,7660,7660,7660,20
|
|
20230927,112800,1540105310,7660,7650,7660,7650,189
|
|
20230927,112700,1538659280,7650,7640,7650,7640,29
|
|
20230927,112600,1538437440,7640,7660,7660,7640,251
|
|
20230927,112500,1536517520,7660,7640,7660,7640,737
|
|
20230927,112400,1530883460,7650,7660,7660,7640,1951
|
|
20230927,112300,1515957630,7660,7660,7660,7660,100
|
|
20230927,112200,1515191630,7670,7670,7670,7660,1470
|
|
20230927,112100,1503930480,7680,7660,7680,7660,123
|
|
20230927,112000,1502987840,7660,7680,7680,7660,1109
|
|
20230927,111900,1494486300,7680,7690,7690,7680,427
|
|
20230927,111800,1491204670,7690,7700,7700,7690,132
|
|
20230927,111700,1490189530,7700,7720,7720,7700,1174
|
|
20230927,111600,1481139350,7720,7720,7720,7720,100
|
|
20230927,111500,1480367350,7720,7740,7740,7720,101
|
|
20230927,111400,1479587150,7740,7720,7750,7720,503
|
|
20230927,111300,1475693060,7720,7720,7720,7720,194
|
|
20230927,111200,1474195380,7710,7710,7720,7710,301
|
|
20230927,111100,1471874660,7720,7720,7720,7720,5
|
|
20230927,111000,1471836060,7720,7720,7720,7710,30
|
|
20230927,110900,1471604580,7720,7720,7720,7720,7
|
|
20230927,110800,1471550540,7720,7710,7720,7710,607
|
|
20230927,110700,1466869570,7710,7720,7720,7690,1794
|
|
20230927,110600,1453052060,7720,7710,7720,7710,1380
|
|
20230927,110500,1442400060,7710,7710,7710,7710,77
|
|
20230927,110400,1441806390,7710,7710,7720,7710,56
|
|
20230927,110300,1441374620,7710,7710,7710,7710,0
|
|
20230927,110200,1441374620,7710,7710,7710,7710,0
|
|
20230927,110100,1441374620,7710,7720,7720,7710,277
|
|
20230927,110000,1439237260,7710,7720,7720,7710,97
|
|
20230927,105900,1438488480,7720,7760,7760,7710,476
|
|
20230927,105800,1434811590,7760,7760,7760,7750,213
|
|
20230927,105700,1433159820,7760,7730,7760,7730,2
|
|
20230927,105600,1433144330,7720,7700,7720,7700,738
|
|
20230927,105500,1427461470,7700,7720,7720,7700,445
|
|
20230927,105400,1424029690,7720,7720,7730,7700,1076
|
|
20230927,105300,1415734200,7720,7710,7730,7690,2967
|
|
20230927,105200,1392890300,7730,7730,7730,7730,296
|
|
20230927,105100,1390602220,7740,7760,7760,7730,42
|
|
20230927,105000,1390277430,7760,7760,7760,7730,723
|
|
20230927,104900,1384673580,7760,7720,7790,7720,4487
|
|
20230927,104800,1349911090,7720,7690,7720,7660,3725
|
|
20230927,104700,1321283880,7700,7710,7720,7670,14468
|
|
20230927,104600,1210172660,7720,7730,7730,7720,576
|
|
20230927,104500,1205722630,7750,7740,7750,7740,27
|
|
20230927,104400,1205513610,7730,7720,7740,7710,4573
|
|
20230927,104300,1170221510,7710,7760,7760,7710,3882
|
|
20230927,104200,1140268960,7760,7740,7760,7740,312
|
|
20230927,104100,1137851880,7750,7750,7750,7750,0
|
|
20230927,104000,1137851880,7750,7740,7750,7720,377
|
|
20230927,103900,1134937500,7750,7760,7760,7740,217
|
|
20230927,103800,1133257710,7760,7740,7760,7740,346
|
|
20230927,103700,1130576240,7740,7760,7770,7740,1090
|
|
20230927,103600,1122129830,7760,7780,7790,7750,881
|
|
20230927,103500,1115281250,7770,7800,7810,7770,389
|
|
20230927,103400,1112255200,7800,7820,7820,7800,403
|
|
20230927,103300,1109110150,7820,7820,7820,7820,0
|
|
20230927,103200,1109110150,7820,7780,7820,7780,6006
|
|
20230927,103100,1062228870,7790,7790,7800,7760,2025
|
|
20230927,103000,1046493230,7770,7800,7800,7770,478
|
|
20230927,102900,1042778060,7800,7810,7810,7780,1921
|
|
20230927,102800,1027822540,7810,7800,7820,7790,2502
|
|
20230927,102700,1008280950,7810,7780,7810,7780,607
|
|
20230927,102600,1003548050,7790,7790,7800,7780,663
|
|
20230927,102500,998385470,7790,7730,7790,7730,2104
|
|
20230927,102400,982038800,7720,7800,7800,7710,3848
|
|
20230927,102300,952160300,7800,7810,7810,7800,258
|
|
20230927,102200,950145370,7820,7830,7830,7820,115
|
|
20230927,102100,949246050,7820,7840,7840,7820,221
|
|
20230927,102000,947515280,7850,7840,7850,7800,3308
|
|
20230927,101900,921651000,7840,7870,7870,7840,1304
|
|
20230927,101800,911411290,7870,7860,7880,7850,2599
|
|
20230927,101700,890974030,7860,7830,7860,7820,3350
|
|
20230927,101600,864722150,7840,7890,7890,7820,3865
|
|
20230927,101500,834333770,7900,7740,7900,7740,18419
|
|
20230927,101400,690461430,7740,7730,7750,7730,2395
|
|
20230927,101300,671936820,7730,7740,7740,7720,616
|
|
20230927,101200,667175590,7740,7720,7740,7720,6166
|
|
20230927,101100,619527030,7720,7720,7720,7720,47
|
|
20230927,101000,619164190,7720,7710,7720,7710,138
|
|
20230927,100900,618098840,7710,7710,7710,7710,571
|
|
20230927,100800,613696430,7710,7710,7710,7710,0
|
|
20230927,100700,613696430,7710,7710,7710,7700,552
|
|
20230927,100600,609442510,7700,7710,7710,7700,121
|
|
20230927,100500,608509740,7700,7710,7710,7700,21
|
|
20230927,100400,608347930,7700,7710,7710,7700,253
|
|
20230927,100300,606399310,7710,7710,7710,7710,0
|
|
20230927,100200,606399310,7710,7680,7710,7680,550
|
|
20230927,100100,602167540,7690,7690,7690,7690,0
|
|
20230927,100000,602167540,7690,7700,7700,7690,93
|
|
20230927,095900,601451550,7680,7700,7700,7660,1273
|
|
20230927,095800,591689770,7700,7690,7700,7690,26
|
|
20230927,095700,591489680,7710,7710,7710,7700,186
|
|
20230927,095600,590057110,7720,7700,7730,7700,4318
|
|
20230927,095500,556767170,7700,7700,7700,7700,768
|
|
20230927,095400,550853570,7700,7690,7700,7690,1190
|
|
20230927,095300,541696570,7690,7670,7690,7670,520
|
|
20230927,095200,537708110,7660,7690,7690,7650,1474
|
|
20230927,095100,526408960,7690,7690,7690,7690,15
|
|
20230927,095000,526293610,7690,7690,7690,7690,1266
|
|
20230927,094900,516558070,7680,7680,7690,7680,961
|
|
20230927,094800,509177050,7680,7680,7680,7680,1246
|
|
20230927,094700,499607770,7680,7680,7680,7670,194
|
|
20230927,094600,498117900,7680,7680,7680,7680,4
|
|
20230927,094500,498087180,7680,7690,7690,7650,411
|
|
20230927,094400,494939720,7650,7690,7690,7650,990
|
|
20230927,094300,487355600,7690,7690,7700,7690,465
|
|
20230927,094200,483776660,7690,7700,7700,7690,403
|
|
20230927,094100,480674590,7700,7710,7710,7690,1142
|
|
20230927,094000,471881760,7700,7700,7710,7700,293
|
|
20230927,093900,469624700,7700,7670,7700,7660,3989
|
|
20230927,093800,438957650,7660,7660,7670,7650,2212
|
|
20230927,093700,422013010,7660,7640,7660,7640,637
|
|
20230927,093600,417143580,7640,7640,7640,7640,640
|
|
20230927,093500,412253980,7650,7640,7660,7640,2330
|
|
20230927,093400,394434980,7640,7640,7640,7630,587
|
|
20230927,093300,389953130,7630,7630,7630,7620,1232
|
|
20230927,093200,380554370,7630,7620,7630,7620,504
|
|
20230927,093100,376710470,7620,7620,7620,7620,308
|
|
20230927,093000,374363510,7610,7620,7620,7610,156
|
|
20230927,092900,373175060,7610,7630,7630,7610,408
|
|
20230927,092800,370066440,7630,7600,7630,7600,3283
|
|
20230927,092700,345067120,7590,7590,7590,7560,1261
|
|
20230927,092600,335506670,7600,7600,7600,7590,128
|
|
20230927,092500,334534670,7600,7570,7600,7540,1383
|
|
20230927,092400,324078040,7570,7580,7580,7570,1240
|
|
20230927,092300,314680530,7590,7600,7600,7590,249
|
|
20230927,092200,312790600,7600,7610,7610,7600,1613
|
|
20230927,092100,300517990,7610,7610,7610,7610,918
|
|
20230927,092000,293532010,7610,7600,7610,7600,836
|
|
20230927,091900,287178300,7600,7600,7600,7600,12
|
|
20230927,091800,287087100,7600,7610,7610,7600,1661
|
|
20230927,091700,274461530,7610,7610,7610,7610,265
|
|
20230927,091600,272444880,7590,7600,7610,7590,452
|
|
20230927,091500,269009050,7610,7610,7620,7600,1024
|
|
20230927,091400,261216740,7600,7570,7600,7570,993
|
|
20230927,091300,253686580,7570,7560,7570,7550,498
|
|
20230927,091200,249923720,7560,7560,7570,7550,1023
|
|
20230927,091100,242191830,7560,7550,7560,7550,217
|
|
20230927,091000,240553450,7550,7550,7560,7520,1338
|
|
20230927,090900,230467200,7530,7520,7540,7520,866
|
|
20230927,090800,223951910,7540,7550,7550,7530,209
|
|
20230927,090700,222376340,7560,7550,7560,7550,314
|
|
20230927,090600,220005630,7560,7560,7560,7520,1511
|
|
20230927,090500,208623920,7560,7550,7570,7540,3571
|
|
20230927,090400,181661260,7550,7560,7580,7550,1721
|
|
20230927,090300,168634330,7550,7510,7560,7510,1133
|
|
20230927,090200,160104010,7540,7480,7550,7480,3162
|
|
20230927,090100,136326160,7510,7500,7520,7450,1399
|
|
20230927,090000,125865110,7570,7570,7570,7500,16669
|