606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,190200,7851142160,10800,10800,10800,10800,0
|
|
20230829,190100,7851142160,10800,10800,10800,10800,0
|
|
20230829,190000,7851142160,10800,10800,10800,10800,0
|
|
20230829,185900,7851142160,10800,10800,10800,10800,0
|
|
20230829,185800,7851142160,10800,10800,10800,10800,0
|
|
20230829,185700,7851142160,10800,10800,10800,10800,0
|
|
20230829,185600,7851142160,10800,10800,10800,10800,0
|
|
20230829,185500,7851142160,10800,10800,10800,10800,0
|
|
20230829,185400,7851142160,10800,10800,10800,10800,0
|
|
20230829,185300,7851142160,10800,10800,10800,10800,0
|
|
20230829,185200,7851142160,10800,10800,10800,10800,0
|
|
20230829,185100,7851142160,10800,10800,10800,10800,0
|
|
20230829,185000,7851142160,10800,10800,10800,10800,0
|
|
20230829,184900,7851142160,10800,10800,10800,10800,0
|
|
20230829,184800,7851142160,10800,10800,10800,10800,0
|
|
20230829,184700,7851142160,10800,10800,10800,10800,0
|
|
20230829,184600,7851142160,10800,10800,10800,10800,0
|
|
20230829,184500,7851142160,10800,10800,10800,10800,0
|
|
20230829,184400,7851142160,10800,10800,10800,10800,0
|
|
20230829,184300,7851142160,10800,10800,10800,10800,0
|
|
20230829,184200,7851142160,10800,10800,10800,10800,0
|
|
20230829,184100,7851142160,10800,10800,10800,10800,0
|
|
20230829,184000,7851142160,10800,10800,10800,10800,0
|
|
20230829,183900,7851142160,10800,10800,10800,10800,0
|
|
20230829,183800,7851142160,10800,10800,10800,10800,0
|
|
20230829,183700,7851142160,10800,10800,10800,10800,0
|
|
20230829,183600,7851142160,10800,10800,10800,10800,0
|
|
20230829,183500,7851142160,10800,10800,10800,10800,0
|
|
20230829,183400,7851142160,10800,10800,10800,10800,0
|
|
20230829,183300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,183200,7851142160,10800,10800,10800,10800,0
|
|
20230829,183100,7851142160,10800,10800,10800,10800,0
|
|
20230829,183000,7851142160,10800,10800,10800,10800,0
|
|
20230829,182900,7851142160,10800,10800,10800,10800,0
|
|
20230829,182800,7851142160,10800,10800,10800,10800,0
|
|
20230829,182700,7851142160,10800,10800,10800,10800,0
|
|
20230829,182600,7851142160,10800,10800,10800,10800,0
|
|
20230829,182500,7851142160,10800,10800,10800,10800,0
|
|
20230829,182400,7851142160,10800,10800,10800,10800,0
|
|
20230829,182300,7851142160,10800,10800,10800,10800,0
|
|
20230829,182200,7851142160,10800,10800,10800,10800,0
|
|
20230829,182100,7851142160,10800,10800,10800,10800,0
|
|
20230829,182000,7851142160,10800,10800,10800,10800,0
|
|
20230829,181900,7851142160,10800,10800,10800,10800,0
|
|
20230829,181800,7851142160,10800,10800,10800,10800,0
|
|
20230829,181700,7851142160,10800,10800,10800,10800,0
|
|
20230829,181600,7851142160,10800,10800,10800,10800,0
|
|
20230829,181500,7851142160,10800,10800,10800,10800,0
|
|
20230829,181400,7851142160,10800,10800,10800,10800,0
|
|
20230829,181300,7851142160,10800,10800,10800,10800,0
|
|
20230829,181200,7851142160,10800,10800,10800,10800,0
|
|
20230829,181100,7851142160,10800,10800,10800,10800,0
|
|
20230829,181000,7851142160,10800,10800,10800,10800,0
|
|
20230829,180900,7851142160,10800,10800,10800,10800,0
|
|
20230829,180800,7851142160,10800,10800,10800,10800,0
|
|
20230829,180700,7851142160,10800,10800,10800,10800,0
|
|
20230829,180600,7851142160,10800,10800,10800,10800,0
|
|
20230829,180500,7851142160,10800,10800,10800,10800,0
|
|
20230829,180400,7851142160,10800,10800,10800,10800,0
|
|
20230829,180300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,180200,7851142160,10800,10800,10800,10800,0
|
|
20230829,180100,7851142160,10800,10800,10800,10800,0
|
|
20230829,180000,7851142160,10800,10800,10800,10800,0
|
|
20230829,175900,7851142160,10800,10800,10800,10800,0
|
|
20230829,175800,7851142160,10800,10800,10800,10800,0
|
|
20230829,175700,7851142160,10800,10800,10800,10800,0
|
|
20230829,175600,7851142160,10800,10800,10800,10800,0
|
|
20230829,175500,7851142160,10800,10800,10800,10800,0
|
|
20230829,175400,7851142160,10800,10800,10800,10800,0
|
|
20230829,175300,7851142160,10800,10800,10800,10800,0
|
|
20230829,175200,7851142160,10800,10800,10800,10800,0
|
|
20230829,175100,7851142160,10800,10800,10800,10800,0
|
|
20230829,175000,7851142160,10800,10800,10800,10800,0
|
|
20230829,174900,7851142160,10800,10800,10800,10800,0
|
|
20230829,174800,7851142160,10800,10800,10800,10800,0
|
|
20230829,174700,7851142160,10800,10800,10800,10800,0
|
|
20230829,174600,7851142160,10800,10800,10800,10800,0
|
|
20230829,174500,7851142160,10800,10800,10800,10800,0
|
|
20230829,174400,7851142160,10800,10800,10800,10800,0
|
|
20230829,174300,7851142160,10800,10800,10800,10800,0
|
|
20230829,174200,7851142160,10800,10800,10800,10800,0
|
|
20230829,174100,7851142160,10800,10800,10800,10800,0
|
|
20230829,174000,7851142160,10800,10800,10800,10800,0
|
|
20230829,173900,7851142160,10800,10800,10800,10800,0
|
|
20230829,173800,7851142160,10800,10800,10800,10800,0
|
|
20230829,173700,7851142160,10800,10800,10800,10800,0
|
|
20230829,173600,7851142160,10800,10800,10800,10800,0
|
|
20230829,173500,7851142160,10800,10800,10800,10800,0
|
|
20230829,173400,7851142160,10800,10800,10800,10800,0
|
|
20230829,173300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,173200,7851142160,10800,10800,10800,10800,0
|
|
20230829,173100,7851142160,10800,10800,10800,10800,0
|
|
20230829,173000,7851142160,10800,10800,10800,10800,0
|
|
20230829,172900,7851142160,10800,10800,10800,10800,0
|
|
20230829,172800,7851142160,10800,10800,10800,10800,0
|
|
20230829,172700,7851142160,10800,10800,10800,10800,0
|
|
20230829,172600,7851142160,10800,10800,10800,10800,0
|
|
20230829,172500,7851142160,10800,10800,10800,10800,0
|
|
20230829,172400,7851142160,10800,10800,10800,10800,0
|
|
20230829,172300,7851142160,10800,10800,10800,10800,0
|
|
20230829,172200,7851142160,10800,10800,10800,10800,0
|
|
20230829,172100,7851142160,10800,10800,10800,10800,0
|
|
20230829,172000,7851142160,10800,10800,10800,10800,0
|
|
20230829,171900,7851142160,10800,10800,10800,10800,0
|
|
20230829,171800,7851142160,10800,10800,10800,10800,0
|
|
20230829,171700,7851142160,10800,10800,10800,10800,0
|
|
20230829,171600,7851142160,10800,10800,10800,10800,0
|
|
20230829,171500,7851142160,10800,10800,10800,10800,0
|
|
20230829,171400,7851142160,10800,10800,10800,10800,0
|
|
20230829,171300,7851142160,10800,10800,10800,10800,0
|
|
20230829,171200,7851142160,10800,10800,10800,10800,0
|
|
20230829,171100,7851142160,10800,10800,10800,10800,0
|
|
20230829,171000,7851142160,10800,10800,10800,10800,0
|
|
20230829,170900,7851142160,10800,10800,10800,10800,0
|
|
20230829,170800,7851142160,10800,10800,10800,10800,0
|
|
20230829,170700,7851142160,10800,10800,10800,10800,0
|
|
20230829,170600,7851142160,10800,10800,10800,10800,0
|
|
20230829,170500,7851142160,10800,10800,10800,10800,0
|
|
20230829,170400,7851142160,10800,10800,10800,10800,0
|
|
20230829,170300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,170200,7851142160,10800,10800,10800,10800,0
|
|
20230829,170100,7851142160,10800,10800,10800,10800,0
|
|
20230829,170000,7851142160,10800,10800,10800,10800,0
|
|
20230829,165900,7851142160,10800,10800,10800,10800,0
|
|
20230829,165800,7851142160,10800,10800,10800,10800,0
|
|
20230829,165700,7851142160,10800,10800,10800,10800,0
|
|
20230829,165600,7851142160,10800,10800,10800,10800,0
|
|
20230829,165500,7851142160,10800,10800,10800,10800,0
|
|
20230829,165400,7851142160,10800,10800,10800,10800,0
|
|
20230829,165300,7851142160,10800,10800,10800,10800,0
|
|
20230829,165200,7851142160,10800,10800,10800,10800,0
|
|
20230829,165100,7851142160,10800,10800,10800,10800,0
|
|
20230829,165000,7851142160,10800,10800,10800,10800,0
|
|
20230829,164900,7851142160,10800,10800,10800,10800,0
|
|
20230829,164800,7851142160,10800,10800,10800,10800,0
|
|
20230829,164700,7851142160,10800,10800,10800,10800,0
|
|
20230829,164600,7851142160,10800,10800,10800,10800,0
|
|
20230829,164500,7851142160,10800,10800,10800,10800,0
|
|
20230829,164400,7851142160,10800,10800,10800,10800,0
|
|
20230829,164300,7851142160,10800,10800,10800,10800,0
|
|
20230829,164200,7851142160,10800,10800,10800,10800,0
|
|
20230829,164100,7851142160,10800,10800,10800,10800,0
|
|
20230829,164000,7851142160,10800,10800,10800,10800,0
|
|
20230829,163900,7851142160,10800,10800,10800,10800,0
|
|
20230829,163800,7851142160,10800,10800,10800,10800,0
|
|
20230829,163700,7851142160,10800,10800,10800,10800,0
|
|
20230829,163600,7851142160,10800,10800,10800,10800,0
|
|
20230829,163500,7851142160,10800,10800,10800,10800,0
|
|
20230829,163400,7851142160,10800,10800,10800,10800,0
|
|
20230829,163300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,163200,7851142160,10800,10800,10800,10800,0
|
|
20230829,163100,7851142160,10800,10800,10800,10800,0
|
|
20230829,163000,7851142160,10800,10800,10800,10800,0
|
|
20230829,162900,7851142160,10800,10800,10800,10800,0
|
|
20230829,162800,7851142160,10800,10800,10800,10800,0
|
|
20230829,162700,7851142160,10800,10800,10800,10800,0
|
|
20230829,162600,7851142160,10800,10800,10800,10800,0
|
|
20230829,162500,7851142160,10800,10800,10800,10800,0
|
|
20230829,162400,7851142160,10800,10800,10800,10800,0
|
|
20230829,162300,7851142160,10800,10800,10800,10800,0
|
|
20230829,162200,7851142160,10800,10800,10800,10800,0
|
|
20230829,162100,7851142160,10800,10800,10800,10800,0
|
|
20230829,162000,7851142160,10800,10800,10800,10800,0
|
|
20230829,161900,7851142160,10800,10800,10800,10800,0
|
|
20230829,161800,7851142160,10800,10800,10800,10800,0
|
|
20230829,161700,7851142160,10800,10800,10800,10800,0
|
|
20230829,161600,7851142160,10800,10800,10800,10800,0
|
|
20230829,161500,7851142160,10800,10800,10800,10800,0
|
|
20230829,161400,7851142160,10800,10800,10800,10800,0
|
|
20230829,161300,7851142160,10800,10800,10800,10800,0
|
|
20230829,161200,7851142160,10800,10800,10800,10800,0
|
|
20230829,161100,7851142160,10800,10800,10800,10800,0
|
|
20230829,161000,7851142160,10800,10800,10800,10800,0
|
|
20230829,160900,7851142160,10800,10800,10800,10800,0
|
|
20230829,160800,7851142160,10800,10800,10800,10800,0
|
|
20230829,160700,7851142160,10800,10800,10800,10800,0
|
|
20230829,160600,7851142160,10800,10800,10800,10800,0
|
|
20230829,160500,7851142160,10800,10800,10800,10800,0
|
|
20230829,160400,7851142160,10800,10800,10800,10800,0
|
|
20230829,160300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,160200,7851142160,10800,10800,10800,10800,0
|
|
20230829,160100,7851142160,10800,10800,10800,10800,0
|
|
20230829,160000,7851142160,10800,10800,10800,10800,0
|
|
20230829,155900,7851142160,10800,10800,10800,10800,0
|
|
20230829,155800,7851142160,10800,10800,10800,10800,0
|
|
20230829,155700,7851142160,10800,10800,10800,10800,0
|
|
20230829,155600,7851142160,10800,10800,10800,10800,0
|
|
20230829,155500,7851142160,10800,10800,10800,10800,0
|
|
20230829,155400,7851142160,10800,10800,10800,10800,0
|
|
20230829,155300,7851142160,10800,10800,10800,10800,0
|
|
20230829,155200,7851142160,10800,10800,10800,10800,0
|
|
20230829,155100,7851142160,10800,10800,10800,10800,0
|
|
20230829,155000,7851142160,10800,10800,10800,10800,0
|
|
20230829,154900,7851142160,10800,10800,10800,10800,0
|
|
20230829,154800,7851142160,10800,10800,10800,10800,0
|
|
20230829,154700,7851142160,10800,10800,10800,10800,0
|
|
20230829,154600,7851142160,10800,10800,10800,10800,0
|
|
20230829,154500,7851142160,10800,10800,10800,10800,0
|
|
20230829,154400,7851142160,10800,10800,10800,10800,0
|
|
20230829,154300,7851142160,10800,10800,10800,10800,0
|
|
20230829,154200,7851142160,10800,10800,10800,10800,0
|
|
20230829,154100,7851142160,10800,10800,10800,10800,0
|
|
20230829,154000,7851142160,10800,10800,10800,10800,0
|
|
20230829,153900,7851142160,10800,10800,10800,10800,0
|
|
20230829,153800,7851142160,10800,10800,10800,10800,0
|
|
20230829,153700,7851142160,10800,10800,10800,10800,0
|
|
20230829,153600,7851142160,10800,10800,10800,10800,0
|
|
20230829,153500,7851142160,10800,10800,10800,10800,0
|
|
20230829,153400,7851142160,10800,10800,10800,10800,0
|
|
20230829,153300,7851142160,10800,10800,10800,10800,22931
|
|
20230829,153200,7851142160,10800,10800,10800,10800,0
|
|
20230829,153100,7851142160,10800,10800,10800,10800,0
|
|
20230829,153000,7851142160,10800,10800,10800,10800,22931
|
|
20230829,152900,7603487360,10800,10800,10800,10800,0
|
|
20230829,152800,7603487360,10800,10800,10800,10800,0
|
|
20230829,152700,7603487360,10800,10800,10800,10800,0
|
|
20230829,152600,7603487360,10800,10800,10800,10800,0
|
|
20230829,152500,7603487360,10800,10800,10800,10800,0
|
|
20230829,152400,7603487360,10800,10800,10800,10800,0
|
|
20230829,152300,7603487360,10800,10800,10800,10800,0
|
|
20230829,152200,7603487360,10800,10800,10800,10800,0
|
|
20230829,152100,7603487360,10800,10800,10800,10800,0
|
|
20230829,152000,7603487360,10800,10800,10800,10800,0
|
|
20230829,151900,7603487360,10800,10800,10800,10790,1888
|
|
20230829,151800,7583101730,10790,10790,10800,10790,918
|
|
20230829,151700,7573192960,10790,10800,10800,10790,973
|
|
20230829,151600,7562690800,10800,10800,10800,10790,585
|
|
20230829,151500,7556372870,10800,10790,10800,10790,384
|
|
20230829,151400,7552225780,10790,10790,10800,10790,470
|
|
20230829,151300,7547150380,10790,10800,10800,10790,1020
|
|
20230829,151200,7536137090,10800,10800,10800,10790,973
|
|
20230829,151100,7525628760,10790,10790,10800,10790,630
|
|
20230829,151000,7518829590,10790,10790,10800,10790,804
|
|
20230829,150900,7510152220,10790,10800,10800,10790,439
|
|
20230829,150800,7505411140,10790,10800,10800,10790,544
|
|
20230829,150700,7499536160,10790,10790,10800,10790,794
|
|
20230829,150600,7490963820,10800,10800,10800,10800,176
|
|
20230829,150500,7489063020,10800,10800,10800,10790,553
|
|
20230829,150400,7483093690,10790,10790,10790,10790,277
|
|
20230829,150300,7480104860,10780,10790,10790,10780,384
|
|
20230829,150200,7475963720,10790,10790,10790,10780,357
|
|
20230829,150100,7472113230,10780,10790,10790,10780,157
|
|
20230829,150000,7470420740,10790,10790,10790,10790,919
|
|
20230829,145900,7460504730,10780,10800,10800,10780,1849
|
|
20230829,145800,7440561130,10800,10800,10800,10790,397
|
|
20230829,145700,7436273550,10800,10800,10800,10790,738
|
|
20230829,145600,7428307690,10790,10800,10800,10780,522
|
|
20230829,145500,7422672920,10790,10790,10790,10780,3484
|
|
20230829,145400,7385081640,10790,10790,10790,10780,519
|
|
20230829,145300,7379481640,10790,10790,10790,10790,606
|
|
20230829,145200,7372942900,10790,10790,10800,10780,376
|
|
20230829,145100,7368885330,10800,10800,10800,10790,660
|
|
20230829,145000,7361757440,10790,10800,10800,10790,347
|
|
20230829,144900,7358011030,10800,10790,10800,10780,304
|
|
20230829,144800,7354730300,10790,10790,10800,10790,425
|
|
20230829,144700,7350143210,10790,10790,10790,10790,966
|
|
20230829,144600,7339720070,10790,10780,10790,10780,735
|
|
20230829,144500,7331796610,10800,10780,10800,10780,46
|
|
20230829,144400,7331300510,10800,10800,10800,10780,698
|
|
20230829,144300,7323770510,10790,10780,10790,10780,2411
|
|
20230829,144200,7297757010,10790,10790,10790,10790,279
|
|
20230829,144100,7294746600,10790,10790,10790,10780,415
|
|
20230829,144000,7290270000,10780,10790,10790,10780,662
|
|
20230829,143900,7283128430,10790,10790,10790,10780,467
|
|
20230829,143800,7278092850,10790,10790,10790,10780,413
|
|
20230829,143700,7273637020,10780,10790,10790,10780,91
|
|
20230829,143600,7272656030,10790,10780,10790,10780,1779
|
|
20230829,143500,7253474270,10780,10790,10790,10780,235
|
|
20230829,143400,7250939890,10780,10780,10780,10780,252
|
|
20230829,143300,7248223330,10790,10780,10790,10780,683
|
|
20230829,143200,7240855390,10780,10790,10790,10780,571
|
|
20230829,143100,7234694430,10790,10790,10790,10780,278
|
|
20230829,143000,7231696310,10780,10780,10790,10780,242
|
|
20230829,142900,7229086550,10780,10790,10790,10780,871
|
|
20230829,142800,7219689960,10790,10780,10790,10780,514
|
|
20230829,142700,7214145440,10790,10800,10800,10780,477
|
|
20230829,142600,7208997670,10790,10790,10790,10790,113
|
|
20230829,142500,7207778400,10790,10790,10800,10790,284
|
|
20230829,142400,7204712540,10790,10780,10790,10780,928
|
|
20230829,142300,7194699430,10790,10790,10800,10780,1242
|
|
20230829,142200,7181297620,10790,10790,10790,10790,284
|
|
20230829,142100,7178233260,10790,10800,10800,10790,679
|
|
20230829,142000,7170902000,10790,10780,10790,10780,308
|
|
20230829,141900,7167579260,10790,10780,10790,10780,4
|
|
20230829,141800,7167536120,10800,10800,10800,10800,85
|
|
20230829,141700,7166618120,10780,10800,10800,10780,1823
|
|
20230829,141600,7146945420,10790,10800,10800,10780,247
|
|
20230829,141500,7144279490,10800,10800,10800,10780,310
|
|
20230829,141400,7140934730,10790,10790,10800,10790,1374
|
|
20230829,141300,7126108310,10790,10780,10790,10780,951
|
|
20230829,141200,7115849830,10790,10790,10790,10780,312
|
|
20230829,141100,7112483910,10790,10790,10790,10780,390
|
|
20230829,141000,7108276110,10780,10780,10790,10780,138
|
|
20230829,140900,7106787120,10790,10800,10800,10780,995
|
|
20230829,140800,7096047800,10800,10780,10800,10780,3041
|
|
20230829,140700,7063255710,10770,10770,10770,10770,2
|
|
20230829,140600,7063234170,10780,10780,10780,10780,146
|
|
20230829,140500,7061660290,10780,10770,10780,10770,693
|
|
20230829,140400,7054191820,10780,10780,10780,10770,100
|
|
20230829,140300,7053113960,10770,10780,10780,10770,390
|
|
20230829,140200,7048910610,10780,10780,10780,10770,839
|
|
20230829,140100,7039866750,10770,10790,10790,10770,2971
|
|
20230829,140000,7007838680,10790,10790,10790,10790,105
|
|
20230829,135900,7006705730,10790,10780,10790,10780,211
|
|
20230829,135800,7004430050,10780,10790,10790,10780,1436
|
|
20230829,135700,6988946200,10790,10790,10790,10790,1
|
|
20230829,135600,6988935410,10790,10780,10790,10780,50
|
|
20230829,135500,6988395930,10780,10790,10790,10780,269
|
|
20230829,135400,6985496100,10790,10790,10790,10780,697
|
|
20230829,135300,6977975880,10790,10780,10790,10780,2017
|
|
20230829,135200,6956232080,10780,10800,10800,10780,1024
|
|
20230829,135100,6945183150,10800,10790,10800,10790,452
|
|
20230829,135000,6940304340,10790,10790,10800,10790,1625
|
|
20230829,134900,6922761660,10790,10790,10790,10790,354
|
|
20230829,134800,6918942000,10790,10790,10800,10790,3233
|
|
20230829,134700,6884057260,10780,10780,10790,10780,95
|
|
20230829,134600,6883033140,10780,10780,10790,10780,2384
|
|
20230829,134500,6857319140,10780,10780,10780,10780,1849
|
|
20230829,134400,6837386920,10790,10780,10800,10780,261
|
|
20230829,134300,6834572570,10800,10790,10800,10780,588
|
|
20230829,134200,6828223380,10790,10790,10790,10780,3996
|
|
20230829,134100,6785127460,10790,10790,10790,10790,28
|
|
20230829,134000,6784825340,10780,10780,10780,10780,47
|
|
20230829,133900,6784318680,10780,10780,10790,10780,507
|
|
20230829,133800,6778849230,10790,10790,10790,10790,602
|
|
20230829,133700,6772353650,10790,10780,10790,10780,5645
|
|
20230829,133600,6711477240,10780,10790,10800,10780,235
|
|
20230829,133500,6708941020,10790,10790,10790,10790,490
|
|
20230829,133400,6703653920,10790,10790,10790,10790,290
|
|
20230829,133300,6700524820,10790,10790,10790,10790,615
|
|
20230829,133200,6693888970,10780,10790,10790,10780,367
|
|
20230829,133100,6689929440,10790,10780,10790,10780,965
|
|
20230829,133000,6679520100,10790,10780,10790,10780,682
|
|
20230829,132900,6672166320,10790,10790,10800,10780,957
|
|
20230829,132800,6661846240,10790,10790,10790,10790,545
|
|
20230829,132700,6655965690,10790,10790,10800,10790,15357
|
|
20230829,132600,6490263650,10800,10800,10810,10790,1989
|
|
20230829,132500,6468779420,10810,10800,10810,10800,448
|
|
20230829,132400,6463940180,10800,10800,10810,10800,878
|
|
20230829,132300,6454454020,10790,10800,10800,10790,2706
|
|
20230829,132200,6425230450,10800,10800,10800,10800,115
|
|
20230829,132100,6423988450,10800,10800,10800,10800,12
|
|
20230829,132000,6423858850,10800,10800,10810,10800,891
|
|
20230829,131900,6414232170,10810,10800,10810,10800,1128
|
|
20230829,131800,6402041190,10800,10800,10800,10790,171
|
|
20230829,131700,6400194860,10810,10810,10810,10810,542
|
|
20230829,131600,6394335840,10790,10800,10800,10790,606
|
|
20230829,131500,6387792520,10800,10800,10800,10800,438
|
|
20230829,131400,6383062120,10800,10800,10800,10790,1873
|
|
20230829,131300,6362836210,10800,10800,10800,10800,1001
|
|
20230829,131200,6352025410,10810,10800,10810,10800,883
|
|
20230829,131100,6342484280,10800,10800,10800,10800,63
|
|
20230829,131000,6341803880,10810,10810,10810,10810,500
|
|
20230829,130900,6336398880,10810,10800,10810,10790,3504
|
|
20230829,130800,6298535710,10800,10800,10800,10800,251
|
|
20230829,130700,6295824910,10800,10800,10800,10790,341
|
|
20230829,130600,6292142570,10800,10800,10800,10790,784
|
|
20230829,130500,6283676340,10790,10800,10800,10790,640
|
|
20230829,130400,6276764480,10800,10800,10800,10800,363
|
|
20230829,130300,6272844080,10790,10790,10800,10790,716
|
|
20230829,130200,6265111830,10800,10790,10800,10790,708
|
|
20230829,130100,6257465740,10800,10800,10800,10790,9560
|
|
20230829,130000,6154217840,10810,10810,10810,10800,755
|
|
20230829,125900,6146056970,10800,10810,10810,10800,224
|
|
20230829,125800,6143637030,10810,10800,10810,10800,234
|
|
20230829,125700,6141109730,10800,10800,10810,10800,584
|
|
20230829,125600,6134797770,10800,10810,10810,10800,334
|
|
20230829,125500,6131187790,10810,10810,10810,10800,128
|
|
20230829,125400,6129804190,10810,10810,10810,10810,182
|
|
20230829,125300,6127836770,10810,10800,10810,10800,582
|
|
20230829,125200,6121546930,10800,10800,10810,10800,480
|
|
20230829,125100,6116360030,10810,10800,10810,10800,342
|
|
20230829,125000,6112666070,10810,10810,10810,10800,474
|
|
20230829,124900,6107542180,10800,10810,10810,10800,239
|
|
20230829,124800,6104959020,10800,10810,10810,10800,273
|
|
20230829,124700,6102009410,10810,10800,10810,10800,298
|
|
20230829,124600,6098788060,10810,10810,10810,10810,437
|
|
20230829,124500,6094064090,10810,10800,10810,10800,592
|
|
20230829,124400,6087665220,10810,10810,10810,10800,1361
|
|
20230829,124300,6072957030,10810,10810,10810,10810,114
|
|
20230829,124200,6071724690,10810,10800,10810,10800,1316
|
|
20230829,124100,6057499210,10810,10810,10810,10810,1
|
|
20230829,124000,6057488400,10810,10810,10810,10810,2506
|
|
20230829,123900,6030398540,10820,10820,10820,10810,1152
|
|
20230829,123800,6017943910,10810,10810,10820,10810,508
|
|
20230829,123700,6012448090,10810,10820,10820,10810,1208
|
|
20230829,123600,5999388530,10810,10810,10810,10810,133
|
|
20230829,123500,5997950800,10820,10820,10820,10820,208
|
|
20230829,123400,5995700240,10820,10820,10820,10810,555
|
|
20230829,123300,5989695520,10820,10810,10820,10810,225
|
|
20230829,123200,5987261550,10820,10810,10820,10810,12
|
|
20230829,123100,5987131750,10830,10820,10830,10810,1300
|
|
20230829,123000,5973065210,10820,10820,10820,10810,163
|
|
20230829,122900,5971301560,10820,10810,10820,10810,295
|
|
20230829,122800,5968109690,10810,10820,10820,10810,174
|
|
20230829,122700,5966227020,10810,10820,10820,10810,1572
|
|
20230829,122600,5949218350,10820,10820,10820,10820,745
|
|
20230829,122500,5941157450,10820,10820,10820,10820,711
|
|
20230829,122400,5933464430,10820,10810,10820,10810,46
|
|
20230829,122300,5932967160,10810,10820,10820,10810,436
|
|
20230829,122200,5928249790,10820,10820,10820,10810,505
|
|
20230829,122100,5922785720,10820,10820,10820,10820,243
|
|
20230829,122000,5920156460,10820,10820,10820,10820,2399
|
|
20230829,121900,5894199280,10830,10830,10830,10820,5537
|
|
20230829,121800,5834237240,10820,10820,10820,10820,13
|
|
20230829,121700,5834096580,10830,10810,10830,10810,1018
|
|
20230829,121600,5823075440,10810,10820,10820,10810,181
|
|
20230829,121500,5821117990,10820,10820,10820,10810,4687
|
|
20230829,121400,5770412700,10830,10820,10830,10820,215
|
|
20230829,121300,5768086300,10830,10820,10830,10820,1118
|
|
20230829,121200,5755987070,10820,10830,10830,10820,421
|
|
20230829,121100,5751427670,10830,10820,10830,10820,1294
|
|
20230829,121000,5737413840,10830,10820,10830,10820,389
|
|
20230829,120900,5733204060,10820,10830,10830,10820,125
|
|
20230829,120800,5731850810,10830,10830,10830,10820,925
|
|
20230829,120700,5721833510,10830,10830,10840,10830,426
|
|
20230829,120600,5717219900,10830,10840,10840,10820,72
|
|
20230829,120500,5716440320,10830,10830,10840,10820,2202
|
|
20230829,120400,5692590790,10830,10830,10840,10820,1131
|
|
20230829,120300,5680338290,10830,10830,10830,10830,12
|
|
20230829,120200,5680208330,10830,10830,10840,10830,150
|
|
20230829,120100,5678583800,10840,10830,10840,10830,2720
|
|
20230829,120000,5649112110,10840,10840,10840,10820,429
|
|
20230829,115900,5644461770,10830,10830,10830,10820,984
|
|
20230829,115800,5633805160,10820,10830,10830,10820,217
|
|
20230829,115700,5631455400,10830,10840,10840,10820,734
|
|
20230829,115600,5623504240,10830,10830,10830,10830,1831
|
|
20230829,115500,5603674510,10830,10820,10830,10820,529
|
|
20230829,115400,5597945920,10830,10830,10830,10830,390
|
|
20230829,115300,5593722220,10830,10830,10840,10830,810
|
|
20230829,115200,5584945870,10830,10840,10840,10830,958
|
|
20230829,115100,5574569270,10840,10840,10840,10830,962
|
|
20230829,115000,5564142760,10830,10830,10840,10830,425
|
|
20230829,114900,5559537830,10830,10830,10840,10830,1644
|
|
20230829,114800,5541728450,10820,10830,10840,10820,1174
|
|
20230829,114700,5529014450,10830,10830,10840,10830,486
|
|
20230829,114600,5523749410,10830,10830,10840,10830,615
|
|
20230829,114500,5517087420,10830,10830,10840,10830,4973
|
|
20230829,114400,5463225830,10830,10820,10830,10820,1880
|
|
20230829,114300,5442869840,10830,10820,10830,10820,38
|
|
20230829,114200,5442458660,10820,10830,10830,10820,239
|
|
20230829,114100,5439871640,10820,10830,10830,10820,812
|
|
20230829,114000,5431078030,10820,10840,10840,10820,3900
|
|
20230829,113900,5388847230,10840,10840,10840,10840,0
|
|
20230829,113800,5388847230,10840,10840,10840,10840,718
|
|
20230829,113700,5381064110,10840,10830,10840,10830,233
|
|
20230829,113600,5378539680,10830,10830,10840,10830,119
|
|
20230829,113500,5377250900,10840,10830,10840,10830,308
|
|
20230829,113400,5373912260,10830,10840,10850,10830,1342
|
|
20230829,113300,5359373030,10840,10840,10850,10840,251
|
|
20230829,113200,5356652180,10840,10850,10850,10840,294
|
|
20230829,113100,5353463580,10840,10840,10850,10840,742
|
|
20230829,113000,5345420280,10840,10840,10840,10840,521
|
|
20230829,112900,5339772640,10830,10840,10840,10830,156
|
|
20230829,112800,5338082020,10840,10830,10840,10830,117
|
|
20230829,112700,5336813760,10840,10840,10840,10830,384
|
|
20230829,112600,5332652090,10840,10830,10850,10830,1238
|
|
20230829,112500,5319234010,10840,10840,10840,10840,1825
|
|
20230829,112400,5299451010,10840,10830,10840,10830,110
|
|
20230829,112300,5298258710,10840,10840,10840,10830,484
|
|
20230829,112200,5293014050,10850,10840,10850,10840,787
|
|
20230829,112100,5284478880,10850,10850,10850,10840,147
|
|
20230829,112000,5282884880,10850,10840,10850,10840,112
|
|
20230829,111900,5281669720,10850,10840,10850,10840,883
|
|
20230829,111800,5272094180,10840,10840,10840,10840,84
|
|
20230829,111700,5271183620,10830,10840,10850,10830,123
|
|
20230829,111600,5269849670,10830,10860,10860,10830,2987
|
|
20230829,111500,5237470630,10840,10850,10860,10840,1154
|
|
20230829,111400,5224955310,10850,10850,10850,10840,1477
|
|
20230829,111300,5208939070,10850,10850,10850,10850,166
|
|
20230829,111200,5207137970,10850,10850,10850,10840,833
|
|
20230829,111100,5198099980,10860,10850,10860,10840,2003
|
|
20230829,111000,5176366640,10840,10840,10850,10840,118
|
|
20230829,110900,5175087390,10840,10840,10850,10840,104
|
|
20230829,110800,5173960000,10850,10840,10850,10840,1027
|
|
20230829,110700,5162818230,10840,10840,10850,10840,3450
|
|
20230829,110600,5125416140,10850,10850,10850,10850,35
|
|
20230829,110500,5125036390,10850,10850,10850,10850,23
|
|
20230829,110400,5124786840,10850,10850,10850,10840,508
|
|
20230829,110300,5119275640,10850,10850,10860,10850,6064
|
|
20230829,110200,5053481180,10860,10860,10860,10860,3222
|
|
20230829,110100,5018490260,10860,10860,10860,10860,73
|
|
20230829,110000,5017697480,10850,10860,10860,10850,1081
|
|
20230829,105900,5005962210,10860,10860,10860,10850,193
|
|
20230829,105800,5003866350,10870,10860,10870,10850,10897
|
|
20230829,105700,4885531430,10850,10860,10860,10850,1671
|
|
20230829,105600,4867395420,10860,10860,10860,10850,781
|
|
20230829,105500,4858914350,10860,10860,10860,10850,457
|
|
20230829,105400,4853952140,10860,10850,10860,10850,947
|
|
20230829,105300,4843672190,10860,10850,10860,10850,1640
|
|
20230829,105200,4825862940,10860,10860,10860,10850,2851
|
|
20230829,105100,4794902370,10850,10860,10860,10850,1720
|
|
20230829,105000,4776224660,10860,10860,10860,10860,583
|
|
20230829,104900,4769893280,10850,10860,10860,10850,1427
|
|
20230829,104800,4754398920,10860,10860,10860,10850,1000
|
|
20230829,104700,4743542010,10860,10850,10860,10850,296
|
|
20230829,104600,4740329570,10860,10850,10860,10850,1419
|
|
20230829,104500,4724931330,10860,10860,10860,10850,1134
|
|
20230829,104400,4712616790,10860,10860,10860,10860,2022
|
|
20230829,104300,4690657870,10860,10850,10860,10850,675
|
|
20230829,104200,4683330680,10850,10860,10860,10850,2660
|
|
20230829,104100,4654446220,10850,10850,10860,10850,1167
|
|
20230829,104000,4641774170,10860,10860,10860,10850,464
|
|
20230829,103900,4636735500,10850,10860,10860,10850,119
|
|
20230829,103800,4635443260,10860,10840,10860,10840,5144
|
|
20230829,103700,4579635310,10850,10850,10850,10840,5639
|
|
20230829,103600,4518452180,10850,10850,10850,10840,5816
|
|
20230829,103500,4455351130,10850,10850,10850,10840,2571
|
|
20230829,103400,4427463460,10850,10840,10850,10840,4612
|
|
20230829,103300,4377465900,10840,10840,10840,10830,851
|
|
20230829,103200,4368242190,10840,10830,10840,10830,1208
|
|
20230829,103100,4355154500,10840,10840,10840,10830,407
|
|
20230829,103000,4350743580,10840,10840,10840,10830,2283
|
|
20230829,102900,4325995910,10840,10840,10840,10830,882
|
|
20230829,102800,4316436030,10840,10830,10840,10830,915
|
|
20230829,102700,4306521240,10840,10840,10840,10840,500
|
|
20230829,102600,4301101240,10840,10830,10840,10830,4859
|
|
20230829,102500,4248473040,10830,10830,10830,10820,1243
|
|
20230829,102400,4235011380,10830,10830,10830,10820,618
|
|
20230829,102300,4228319140,10830,10830,10830,10820,553
|
|
20230829,102200,4222330170,10830,10830,10830,10820,759
|
|
20230829,102100,4214111210,10830,10830,10830,10820,829
|
|
20230829,102000,4205133240,10830,10830,10830,10820,1251
|
|
20230829,101900,4191585860,10830,10830,10830,10820,2621
|
|
20230829,101800,4163200670,10830,10830,10830,10820,1037
|
|
20230829,101700,4151970850,10830,10820,10830,10820,1238
|
|
20230829,101600,4138569780,10820,10830,10830,10820,1655
|
|
20230829,101500,4120656130,10830,10830,10830,10820,765
|
|
20230829,101400,4112371810,10830,10830,10830,10820,2303
|
|
20230829,101300,4087440320,10830,10830,10830,10820,601
|
|
20230829,101200,4080933070,10830,10820,10830,10820,456
|
|
20230829,101100,4075995660,10830,10830,10830,10830,219
|
|
20230829,101000,4073623890,10820,10820,10820,10810,654
|
|
20230829,100900,4066547730,10820,10810,10820,10810,1012
|
|
20230829,100800,4055600210,10820,10810,10820,10810,15361
|
|
20230829,100700,3889522210,10800,10810,10810,10800,4071
|
|
20230829,100600,3845515120,10800,10790,10810,10790,17836
|
|
20230829,100500,3652881470,10790,10790,10800,10790,154
|
|
20230829,100400,3651218890,10790,10800,10800,10790,635
|
|
20230829,100300,3644367020,10800,10800,10800,10790,790
|
|
20230829,100200,3635835030,10790,10790,10790,10790,92
|
|
20230829,100100,3634842350,10790,10790,10800,10790,4835
|
|
20230829,100000,3582672490,10800,10800,10800,10790,358
|
|
20230829,095900,3578807780,10790,10790,10800,10790,1150
|
|
20230829,095800,3566395320,10790,10800,10800,10790,1974
|
|
20230829,095700,3545094720,10790,10790,10800,10790,464
|
|
20230829,095600,3540086470,10800,10790,10800,10790,303
|
|
20230829,095500,3536814870,10800,10800,10800,10790,233
|
|
20230829,095400,3534298800,10790,10800,10800,10790,227
|
|
20230829,095300,3531848070,10800,10800,10800,10800,119
|
|
20230829,095200,3530562870,10800,10800,10800,10790,434
|
|
20230829,095100,3525876270,10790,10790,10800,10790,1178
|
|
20230829,095000,3513156320,10800,10800,10800,10800,83
|
|
20230829,094900,3512259920,10800,10790,10800,10790,466
|
|
20230829,094800,3507229680,10800,10810,10810,10790,23734
|
|
20230829,094700,3250906620,10810,10800,10810,10800,1173
|
|
20230829,094600,3238232950,10810,10800,10810,10800,1997
|
|
20230829,094500,3216659800,10810,10810,10820,10810,3988
|
|
20230829,094400,3173549040,10810,10810,10820,10810,364
|
|
20230829,094300,3169614140,10820,10810,10830,10810,648
|
|
20230829,094200,3162608060,10830,10820,10830,10810,1096
|
|
20230829,094100,3150749320,10830,10830,10830,10820,2583
|
|
20230829,094000,3122786680,10830,10830,10830,10820,655
|
|
20230829,093900,3115693100,10830,10830,10830,10820,27
|
|
20230829,093800,3115400710,10820,10840,10840,10820,1488
|
|
20230829,093700,3099287020,10840,10840,10840,10830,188
|
|
20230829,093600,3097250480,10840,10830,10840,10830,704
|
|
20230829,093500,3089625520,10830,10840,10850,10830,2719
|
|
20230829,093400,3060155230,10830,10850,10850,10830,906
|
|
20230829,093300,3050331720,10840,10830,10850,10830,760
|
|
20230829,093200,3042088940,10840,10840,10850,10840,7199
|
|
20230829,093100,2964029870,10840,10840,10850,10830,8208
|
|
20230829,093000,2875045060,10830,10830,10840,10820,2148
|
|
20230829,092900,2851771810,10830,10830,10840,10830,7629
|
|
20230829,092800,2769148620,10830,10830,10840,10830,2259
|
|
20230829,092700,2744683630,10830,10850,10850,10830,8713
|
|
20230829,092600,2650240950,10850,10850,10850,10840,3045
|
|
20230829,092500,2617204020,10860,10860,10870,10850,12350
|
|
20230829,092400,2483180740,10860,10860,10860,10850,4534
|
|
20230829,092300,2433943580,10860,10850,10860,10840,9559
|
|
20230829,092200,2330205010,10840,10830,10850,10830,16701
|
|
20230829,092100,2149146280,10840,10840,10840,10830,5940
|
|
20230829,092000,2084779960,10830,10830,10840,10820,12236
|
|
20230829,091900,1952263530,10820,10790,10840,10790,73138
|
|
20230829,091800,1161983280,10790,10790,10800,10790,700
|
|
20230829,091700,1154427140,10790,10800,10800,10790,5492
|
|
20230829,091600,1095138400,10790,10790,10800,10780,6295
|
|
20230829,091500,1027219780,10790,10780,10790,10780,2036
|
|
20230829,091400,1005256550,10780,10770,10780,10760,3926
|
|
20230829,091300,962962430,10770,10770,10790,10760,6493
|
|
20230829,091200,892967760,10770,10770,10780,10770,6432
|
|
20230829,091100,823638360,10770,10760,10780,10760,8313
|
|
20230829,091000,734111350,10770,10760,10770,10760,1231
|
|
20230829,090900,720865220,10760,10750,10760,10750,5284
|
|
20230829,090800,664021290,10750,10770,10770,10750,4146
|
|
20230829,090700,619406980,10780,10770,10780,10760,4166
|
|
20230829,090600,574542200,10750,10760,10770,10750,1268
|
|
20230829,090500,560894190,10760,10740,10780,10740,7541
|
|
20230829,090400,479685760,10740,10730,10750,10720,19091
|
|
20230829,090300,274919910,10730,10720,10730,10710,1997
|
|
20230829,090200,253505370,10710,10710,10740,10700,19131
|
|
20230829,090100,48555650,10700,10710,10710,10700,942
|
|
20230829,090000,38466840,10710,10700,10710,10690,3595
|