607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,190300,2913814750,6980,6980,6980,6980,0
|
|
20230829,190200,2913814750,6980,6980,6980,6980,0
|
|
20230829,190100,2913814750,6980,6980,6980,6980,0
|
|
20230829,190000,2913814750,6980,6980,6980,6980,0
|
|
20230829,185900,2913814750,6980,6980,6980,6980,0
|
|
20230829,185800,2913814750,6980,6980,6980,6980,0
|
|
20230829,185700,2913814750,6980,6980,6980,6980,0
|
|
20230829,185600,2913814750,6980,6980,6980,6980,0
|
|
20230829,185500,2913814750,6980,6980,6980,6980,0
|
|
20230829,185400,2913814750,6980,6980,6980,6980,0
|
|
20230829,185300,2913814750,6980,6980,6980,6980,0
|
|
20230829,185200,2913814750,6980,6980,6980,6980,0
|
|
20230829,185100,2913814750,6980,6980,6980,6980,0
|
|
20230829,185000,2913814750,6980,6980,6980,6980,0
|
|
20230829,184900,2913814750,6980,6980,6980,6980,0
|
|
20230829,184800,2913814750,6980,6980,6980,6980,0
|
|
20230829,184700,2913814750,6980,6980,6980,6980,0
|
|
20230829,184600,2913814750,6980,6980,6980,6980,0
|
|
20230829,184500,2913814750,6980,6980,6980,6980,0
|
|
20230829,184400,2913814750,6980,6980,6980,6980,0
|
|
20230829,184300,2913814750,6980,6980,6980,6980,0
|
|
20230829,184200,2913814750,6980,6980,6980,6980,0
|
|
20230829,184100,2913814750,6980,6980,6980,6980,0
|
|
20230829,184000,2913814750,6980,6980,6980,6980,0
|
|
20230829,183900,2913814750,6980,6980,6980,6980,0
|
|
20230829,183800,2913814750,6980,6980,6980,6980,0
|
|
20230829,183700,2913814750,6980,6980,6980,6980,0
|
|
20230829,183600,2913814750,6980,6980,6980,6980,0
|
|
20230829,183500,2913814750,6980,6980,6980,6980,0
|
|
20230829,183400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,183300,2913814750,6980,6980,6980,6980,0
|
|
20230829,183200,2913814750,6980,6980,6980,6980,0
|
|
20230829,183100,2913814750,6980,6980,6980,6980,0
|
|
20230829,183000,2913814750,6980,6980,6980,6980,0
|
|
20230829,182900,2913814750,6980,6980,6980,6980,0
|
|
20230829,182800,2913814750,6980,6980,6980,6980,0
|
|
20230829,182700,2913814750,6980,6980,6980,6980,0
|
|
20230829,182600,2913814750,6980,6980,6980,6980,0
|
|
20230829,182500,2913814750,6980,6980,6980,6980,0
|
|
20230829,182400,2913814750,6980,6980,6980,6980,0
|
|
20230829,182300,2913814750,6980,6980,6980,6980,0
|
|
20230829,182200,2913814750,6980,6980,6980,6980,0
|
|
20230829,182100,2913814750,6980,6980,6980,6980,0
|
|
20230829,182000,2913814750,6980,6980,6980,6980,0
|
|
20230829,181900,2913814750,6980,6980,6980,6980,0
|
|
20230829,181800,2913814750,6980,6980,6980,6980,0
|
|
20230829,181700,2913814750,6980,6980,6980,6980,0
|
|
20230829,181600,2913814750,6980,6980,6980,6980,0
|
|
20230829,181500,2913814750,6980,6980,6980,6980,0
|
|
20230829,181400,2913814750,6980,6980,6980,6980,0
|
|
20230829,181300,2913814750,6980,6980,6980,6980,0
|
|
20230829,181200,2913814750,6980,6980,6980,6980,0
|
|
20230829,181100,2913814750,6980,6980,6980,6980,0
|
|
20230829,181000,2913814750,6980,6980,6980,6980,0
|
|
20230829,180900,2913814750,6980,6980,6980,6980,0
|
|
20230829,180800,2913814750,6980,6980,6980,6980,0
|
|
20230829,180700,2913814750,6980,6980,6980,6980,0
|
|
20230829,180600,2913814750,6980,6980,6980,6980,0
|
|
20230829,180500,2913814750,6980,6980,6980,6980,0
|
|
20230829,180400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,180300,2913814750,6980,6980,6980,6980,0
|
|
20230829,180200,2913814750,6980,6980,6980,6980,0
|
|
20230829,180100,2913814750,6980,6980,6980,6980,0
|
|
20230829,180000,2913814750,6980,6980,6980,6980,0
|
|
20230829,175900,2913814750,6980,6980,6980,6980,0
|
|
20230829,175800,2913814750,6980,6980,6980,6980,0
|
|
20230829,175700,2913814750,6980,6980,6980,6980,0
|
|
20230829,175600,2913814750,6980,6980,6980,6980,0
|
|
20230829,175500,2913814750,6980,6980,6980,6980,0
|
|
20230829,175400,2913814750,6980,6980,6980,6980,0
|
|
20230829,175300,2913814750,6980,6980,6980,6980,0
|
|
20230829,175200,2913814750,6980,6980,6980,6980,0
|
|
20230829,175100,2913814750,6980,6980,6980,6980,0
|
|
20230829,175000,2913814750,6980,6980,6980,6980,0
|
|
20230829,174900,2913814750,6980,6980,6980,6980,0
|
|
20230829,174800,2913814750,6980,6980,6980,6980,0
|
|
20230829,174700,2913814750,6980,6980,6980,6980,0
|
|
20230829,174600,2913814750,6980,6980,6980,6980,0
|
|
20230829,174500,2913814750,6980,6980,6980,6980,0
|
|
20230829,174400,2913814750,6980,6980,6980,6980,0
|
|
20230829,174300,2913814750,6980,6980,6980,6980,0
|
|
20230829,174200,2913814750,6980,6980,6980,6980,0
|
|
20230829,174100,2913814750,6980,6980,6980,6980,0
|
|
20230829,174000,2913814750,6980,6980,6980,6980,0
|
|
20230829,173900,2913814750,6980,6980,6980,6980,0
|
|
20230829,173800,2913814750,6980,6980,6980,6980,0
|
|
20230829,173700,2913814750,6980,6980,6980,6980,0
|
|
20230829,173600,2913814750,6980,6980,6980,6980,0
|
|
20230829,173500,2913814750,6980,6980,6980,6980,0
|
|
20230829,173400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,173300,2913814750,6980,6980,6980,6980,0
|
|
20230829,173200,2913814750,6980,6980,6980,6980,0
|
|
20230829,173100,2913814750,6980,6980,6980,6980,0
|
|
20230829,173000,2913814750,6980,6980,6980,6980,0
|
|
20230829,172900,2913814750,6980,6980,6980,6980,0
|
|
20230829,172800,2913814750,6980,6980,6980,6980,0
|
|
20230829,172700,2913814750,6980,6980,6980,6980,0
|
|
20230829,172600,2913814750,6980,6980,6980,6980,0
|
|
20230829,172500,2913814750,6980,6980,6980,6980,0
|
|
20230829,172400,2913814750,6980,6980,6980,6980,0
|
|
20230829,172300,2913814750,6980,6980,6980,6980,0
|
|
20230829,172200,2913814750,6980,6980,6980,6980,0
|
|
20230829,172100,2913814750,6980,6980,6980,6980,0
|
|
20230829,172000,2913814750,6980,6980,6980,6980,0
|
|
20230829,171900,2913814750,6980,6980,6980,6980,0
|
|
20230829,171800,2913814750,6980,6980,6980,6980,0
|
|
20230829,171700,2913814750,6980,6980,6980,6980,0
|
|
20230829,171600,2913814750,6980,6980,6980,6980,0
|
|
20230829,171500,2913814750,6980,6980,6980,6980,0
|
|
20230829,171400,2913814750,6980,6980,6980,6980,0
|
|
20230829,171300,2913814750,6980,6980,6980,6980,0
|
|
20230829,171200,2913814750,6980,6980,6980,6980,0
|
|
20230829,171100,2913814750,6980,6980,6980,6980,0
|
|
20230829,171000,2913814750,6980,6980,6980,6980,0
|
|
20230829,170900,2913814750,6980,6980,6980,6980,0
|
|
20230829,170800,2913814750,6980,6980,6980,6980,0
|
|
20230829,170700,2913814750,6980,6980,6980,6980,0
|
|
20230829,170600,2913814750,6980,6980,6980,6980,0
|
|
20230829,170500,2913814750,6980,6980,6980,6980,0
|
|
20230829,170400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,170300,2913814750,6980,6980,6980,6980,0
|
|
20230829,170200,2913814750,6980,6980,6980,6980,0
|
|
20230829,170100,2913814750,6980,6980,6980,6980,0
|
|
20230829,170000,2913814750,6980,6980,6980,6980,0
|
|
20230829,165900,2913814750,6980,6980,6980,6980,0
|
|
20230829,165800,2913814750,6980,6980,6980,6980,0
|
|
20230829,165700,2913814750,6980,6980,6980,6980,0
|
|
20230829,165600,2913814750,6980,6980,6980,6980,0
|
|
20230829,165500,2913814750,6980,6980,6980,6980,0
|
|
20230829,165400,2913814750,6980,6980,6980,6980,0
|
|
20230829,165300,2913814750,6980,6980,6980,6980,0
|
|
20230829,165200,2913814750,6980,6980,6980,6980,0
|
|
20230829,165100,2913814750,6980,6980,6980,6980,0
|
|
20230829,165000,2913814750,6980,6980,6980,6980,0
|
|
20230829,164900,2913814750,6980,6980,6980,6980,0
|
|
20230829,164800,2913814750,6980,6980,6980,6980,0
|
|
20230829,164700,2913814750,6980,6980,6980,6980,0
|
|
20230829,164600,2913814750,6980,6980,6980,6980,0
|
|
20230829,164500,2913814750,6980,6980,6980,6980,0
|
|
20230829,164400,2913814750,6980,6980,6980,6980,0
|
|
20230829,164300,2913814750,6980,6980,6980,6980,0
|
|
20230829,164200,2913814750,6980,6980,6980,6980,0
|
|
20230829,164100,2913814750,6980,6980,6980,6980,0
|
|
20230829,164000,2913814750,6980,6980,6980,6980,0
|
|
20230829,163900,2913814750,6980,6980,6980,6980,0
|
|
20230829,163800,2913814750,6980,6980,6980,6980,0
|
|
20230829,163700,2913814750,6980,6980,6980,6980,0
|
|
20230829,163600,2913814750,6980,6980,6980,6980,0
|
|
20230829,163500,2913814750,6980,6980,6980,6980,0
|
|
20230829,163400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,163300,2913814750,6980,6980,6980,6980,0
|
|
20230829,163200,2913814750,6980,6980,6980,6980,0
|
|
20230829,163100,2913814750,6980,6980,6980,6980,0
|
|
20230829,163000,2913814750,6980,6980,6980,6980,0
|
|
20230829,162900,2913814750,6980,6980,6980,6980,0
|
|
20230829,162800,2913814750,6980,6980,6980,6980,0
|
|
20230829,162700,2913814750,6980,6980,6980,6980,0
|
|
20230829,162600,2913814750,6980,6980,6980,6980,0
|
|
20230829,162500,2913814750,6980,6980,6980,6980,0
|
|
20230829,162400,2913814750,6980,6980,6980,6980,0
|
|
20230829,162300,2913814750,6980,6980,6980,6980,0
|
|
20230829,162200,2913814750,6980,6980,6980,6980,0
|
|
20230829,162100,2913814750,6980,6980,6980,6980,0
|
|
20230829,162000,2913814750,6980,6980,6980,6980,0
|
|
20230829,161900,2913814750,6980,6980,6980,6980,0
|
|
20230829,161800,2913814750,6980,6980,6980,6980,0
|
|
20230829,161700,2913814750,6980,6980,6980,6980,0
|
|
20230829,161600,2913814750,6980,6980,6980,6980,0
|
|
20230829,161500,2913814750,6980,6980,6980,6980,0
|
|
20230829,161400,2913814750,6980,6980,6980,6980,0
|
|
20230829,161300,2913814750,6980,6980,6980,6980,0
|
|
20230829,161200,2913814750,6980,6980,6980,6980,0
|
|
20230829,161100,2913814750,6980,6980,6980,6980,0
|
|
20230829,161000,2913814750,6980,6980,6980,6980,0
|
|
20230829,160900,2913814750,6980,6980,6980,6980,0
|
|
20230829,160800,2913814750,6980,6980,6980,6980,0
|
|
20230829,160700,2913814750,6980,6980,6980,6980,0
|
|
20230829,160600,2913814750,6980,6980,6980,6980,0
|
|
20230829,160500,2913814750,6980,6980,6980,6980,0
|
|
20230829,160400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,160300,2913814750,6980,6980,6980,6980,0
|
|
20230829,160200,2913814750,6980,6980,6980,6980,0
|
|
20230829,160100,2913814750,6980,6980,6980,6980,0
|
|
20230829,160000,2913814750,6980,6980,6980,6980,0
|
|
20230829,155900,2913814750,6980,6980,6980,6980,0
|
|
20230829,155800,2913814750,6980,6980,6980,6980,0
|
|
20230829,155700,2913814750,6980,6980,6980,6980,0
|
|
20230829,155600,2913814750,6980,6980,6980,6980,0
|
|
20230829,155500,2913814750,6980,6980,6980,6980,0
|
|
20230829,155400,2913814750,6980,6980,6980,6980,0
|
|
20230829,155300,2913814750,6980,6980,6980,6980,0
|
|
20230829,155200,2913814750,6980,6980,6980,6980,0
|
|
20230829,155100,2913814750,6980,6980,6980,6980,0
|
|
20230829,155000,2913814750,6980,6980,6980,6980,0
|
|
20230829,154900,2913814750,6980,6980,6980,6980,0
|
|
20230829,154800,2913814750,6980,6980,6980,6980,0
|
|
20230829,154700,2913814750,6980,6980,6980,6980,0
|
|
20230829,154600,2913814750,6980,6980,6980,6980,0
|
|
20230829,154500,2913814750,6980,6980,6980,6980,0
|
|
20230829,154400,2913814750,6980,6980,6980,6980,0
|
|
20230829,154300,2913814750,6980,6980,6980,6980,0
|
|
20230829,154200,2913814750,6980,6980,6980,6980,0
|
|
20230829,154100,2913814750,6980,6980,6980,6980,0
|
|
20230829,154000,2913814750,6980,6980,6980,6980,0
|
|
20230829,153900,2913814750,6980,6980,6980,6980,0
|
|
20230829,153800,2913814750,6980,6980,6980,6980,0
|
|
20230829,153700,2913814750,6980,6980,6980,6980,0
|
|
20230829,153600,2913814750,6980,6980,6980,6980,0
|
|
20230829,153500,2913814750,6980,6980,6980,6980,0
|
|
20230829,153400,2913814750,6980,6980,6980,6980,3983
|
|
20230829,153300,2913814750,6980,6980,6980,6980,0
|
|
20230829,153200,2913814750,6980,6980,6980,6980,0
|
|
20230829,153100,2913814750,6980,6980,6980,6980,0
|
|
20230829,153000,2913814750,6980,6980,6980,6980,3983
|
|
20230829,152900,2886013410,6950,6950,6950,6950,0
|
|
20230829,152800,2886013410,6950,6950,6950,6950,0
|
|
20230829,152700,2886013410,6950,6950,6950,6950,0
|
|
20230829,152600,2886013410,6950,6950,6950,6950,0
|
|
20230829,152500,2886013410,6950,6950,6950,6950,0
|
|
20230829,152400,2886013410,6950,6950,6950,6950,0
|
|
20230829,152300,2886013410,6950,6950,6950,6950,0
|
|
20230829,152200,2886013410,6950,6950,6950,6950,0
|
|
20230829,152100,2886013410,6950,6950,6950,6950,0
|
|
20230829,152000,2886013410,6950,6950,6950,6950,0
|
|
20230829,151900,2886013410,6950,6950,6950,6940,2330
|
|
20230829,151800,2869826550,6950,6940,6950,6940,727
|
|
20230829,151700,2864778100,6940,6950,6950,6940,435
|
|
20230829,151600,2861757630,6940,6950,6950,6940,183
|
|
20230829,151500,2860487450,6940,6950,6950,6940,313
|
|
20230829,151400,2858314000,6950,6950,6960,6950,213
|
|
20230829,151300,2856833440,6960,6960,6970,6960,2929
|
|
20230829,151200,2836446820,6950,6960,6960,6950,256
|
|
20230829,151100,2834666060,6960,6920,6960,6910,1354
|
|
20230829,151000,2825298560,6920,6920,6920,6910,2858
|
|
20230829,150900,2805522210,6920,6920,6920,6920,50
|
|
20230829,150800,2805176210,6910,6910,6920,6910,361
|
|
20230829,150700,2802681490,6910,6900,6910,6900,635
|
|
20230829,150600,2798299830,6900,6900,6920,6890,405
|
|
20230829,150500,2795501900,6910,6910,6910,6890,223
|
|
20230829,150400,2793961190,6910,6900,6920,6890,2564
|
|
20230829,150300,2776277850,6890,6900,6900,6890,180
|
|
20230829,150200,2775036740,6900,6890,6900,6890,328
|
|
20230829,150100,2772773630,6890,6890,6890,6880,3034
|
|
20230829,150000,2751872880,6890,6910,6910,6890,2746
|
|
20230829,145900,2732926970,6910,6900,6910,6900,737
|
|
20230829,145800,2727841300,6910,6910,6910,6910,363
|
|
20230829,145700,2725332970,6910,6910,6910,6910,775
|
|
20230829,145600,2719977720,6910,6920,6920,6910,711
|
|
20230829,145500,2715064590,6920,6920,6920,6910,701
|
|
20230829,145400,2710218630,6900,6920,6920,6900,2675
|
|
20230829,145300,2691740410,6920,6920,6920,6920,499
|
|
20230829,145200,2688287330,6920,6920,6920,6920,3
|
|
20230829,145100,2688266570,6910,6910,6910,6910,506
|
|
20230829,145000,2684770110,6910,6910,6910,6910,509
|
|
20230829,144900,2681252920,6910,6950,6950,6900,6413
|
|
20230829,144800,2636911760,6980,6980,6980,6980,37
|
|
20230829,144700,2636653500,6980,6980,6980,6980,160
|
|
20230829,144600,2635536700,6980,6970,6980,6970,530
|
|
20230829,144500,2631840400,6950,6950,6950,6950,4
|
|
20230829,144400,2631812600,6950,6950,6950,6950,810
|
|
20230829,144300,2626183100,6970,6950,6970,6940,162
|
|
20230829,144200,2625057990,6940,6930,6940,6930,90
|
|
20230829,144100,2624433620,6930,6940,6940,6930,566
|
|
20230829,144000,2620505630,6940,6940,6940,6940,80
|
|
20230829,143900,2619950430,6940,6940,6940,6940,10
|
|
20230829,143800,2619881030,6950,6950,6950,6940,498
|
|
20230829,143700,2616420210,6950,6950,6950,6950,31
|
|
20230829,143600,2616204760,6950,6950,6950,6950,6
|
|
20230829,143500,2616163060,6920,6920,6920,6920,1
|
|
20230829,143400,2616156140,6910,6920,6920,6910,505
|
|
20230829,143300,2612663600,6920,6930,6930,6910,2291
|
|
20230829,143200,2596810230,6930,6950,6950,6930,1285
|
|
20230829,143100,2587889190,6960,6970,6970,6960,582
|
|
20230829,143000,2583837220,6980,6990,6990,6970,371
|
|
20230829,142900,2581249720,6990,6990,6990,6980,120
|
|
20230829,142800,2580411970,6990,6990,6990,6980,821
|
|
20230829,142700,2574679380,6990,6990,6990,6980,370
|
|
20230829,142600,2572093640,6990,6990,6990,6980,111
|
|
20230829,142500,2571318750,6990,6990,6990,6980,692
|
|
20230829,142400,2566481860,6990,6990,6990,6980,82
|
|
20230829,142300,2565909080,6990,6990,6990,6980,324
|
|
20230829,142200,2563644480,6990,6980,6990,6980,418
|
|
20230829,142100,2560725230,6980,6970,6980,6970,133
|
|
20230829,142000,2559798160,6970,6970,6970,6960,232
|
|
20230829,141900,2558183310,6970,6970,6980,6970,47
|
|
20230829,141800,2557855690,6970,6960,6970,6960,145
|
|
20230829,141700,2556845300,6960,6960,6960,6960,230
|
|
20230829,141600,2555244500,6960,6960,6960,6960,254
|
|
20230829,141500,2553476660,6960,6960,6960,6950,69
|
|
20230829,141400,2552996520,6960,6960,6960,6960,191
|
|
20230829,141300,2551667160,6960,6960,6960,6960,43
|
|
20230829,141200,2551367880,6960,6960,6960,6950,370
|
|
20230829,141100,2548793680,6960,6960,6960,6950,819
|
|
20230829,141000,2543094040,6970,6960,6970,6950,113
|
|
20230829,140900,2542307570,6960,6960,6960,6960,199
|
|
20230829,140800,2540922530,6960,6960,6960,6960,290
|
|
20230829,140700,2538904130,6960,6960,6960,6950,1405
|
|
20230829,140600,2529133370,6960,6960,6960,6950,316
|
|
20230829,140500,2526935570,6950,6950,6950,6950,713
|
|
20230829,140400,2521980220,6940,6930,6940,6930,145
|
|
20230829,140300,2520974020,6940,6950,6950,6940,116
|
|
20230829,140200,2520168940,6950,6950,6950,6950,7
|
|
20230829,140100,2520120290,6950,6950,6950,6950,10
|
|
20230829,140000,2520050790,6950,6960,6960,6930,570
|
|
20230829,135900,2516096750,6960,6960,6960,6960,102
|
|
20230829,135800,2515386830,6960,6960,6960,6930,386
|
|
20230829,135700,2512704310,6960,6960,6960,6960,116
|
|
20230829,135600,2511896950,6950,6950,6950,6950,217
|
|
20230829,135500,2510388800,6950,6940,6950,6930,107
|
|
20230829,135400,2509647230,6930,6930,6930,6930,1
|
|
20230829,135300,2509640300,6930,6940,6960,6930,384
|
|
20230829,135200,2506976880,6940,6930,6940,6930,57
|
|
20230829,135100,2506581720,6940,6940,6940,6940,432
|
|
20230829,135000,2503583640,6940,6940,6940,6930,1097
|
|
20230829,134900,2495972750,6940,6940,6940,6930,252
|
|
20230829,134800,2494226070,6930,6940,6940,6930,1045
|
|
20230829,134700,2486983180,6940,6940,6940,6940,224
|
|
20230829,134600,2485428620,6940,6940,6950,6940,772
|
|
20230829,134500,2480068620,6940,6950,6950,6940,771
|
|
20230829,134400,2474715450,6950,6950,6950,6950,229
|
|
20230829,134300,2473123900,6940,6930,6940,6930,31
|
|
20230829,134200,2472909060,6930,6930,6930,6930,574
|
|
20230829,134100,2468931240,6930,6950,6950,6930,170
|
|
20230829,134000,2467752920,6950,6950,6950,6950,1
|
|
20230829,133900,2467745970,6920,6920,6920,6920,21
|
|
20230829,133800,2467600650,6920,6930,6930,6910,1283
|
|
20230829,133700,2458718580,6930,6930,6930,6930,238
|
|
20230829,133600,2457069240,6930,6960,6960,6910,5040
|
|
20230829,133500,2422139560,6950,6960,6970,6950,1237
|
|
20230829,133400,2413531100,6970,6970,6970,6970,330
|
|
20230829,133300,2411231000,6980,6980,6980,6980,828
|
|
20230829,133200,2405451560,6980,6980,6990,6980,515
|
|
20230829,133100,2401853890,6980,6980,6980,6960,111
|
|
20230829,133000,2401079830,6980,6980,6980,6970,578
|
|
20230829,132900,2397048820,6980,6990,6990,6980,872
|
|
20230829,132800,2390961070,6980,6980,6980,6980,87
|
|
20230829,132700,2390353810,6980,7000,7000,6980,592
|
|
20230829,132600,2386212180,7000,7000,7000,6990,66
|
|
20230829,132500,2385750670,6980,6980,6980,6980,766
|
|
20230829,132400,2380403990,6980,6970,6980,6970,327
|
|
20230829,132300,2378123380,6970,6970,6970,6970,250
|
|
20230829,132200,2376380880,6970,6950,6980,6950,1253
|
|
20230829,132100,2367670740,6950,6980,6980,6950,2853
|
|
20230829,132000,2347808980,6980,6980,6980,6970,487
|
|
20230829,131900,2344409730,6980,6980,6980,6970,55
|
|
20230829,131800,2344026030,6980,7000,7000,6970,3356
|
|
20230829,131700,2320560360,6980,7000,7000,6980,1700
|
|
20230829,131600,2308678920,7000,6990,7000,6990,198
|
|
20230829,131500,2307294850,7000,7000,7000,7000,77
|
|
20230829,131400,2306755850,6990,7000,7000,6990,955
|
|
20230829,131300,2300075920,7000,7050,7050,7000,2026
|
|
20230829,131200,2285851480,7050,7070,7070,7050,21
|
|
20230829,131100,2285703410,7070,7070,7070,7060,515
|
|
20230829,131000,2282064790,7070,7070,7070,7070,328
|
|
20230829,130900,2279745830,7060,7060,7060,7060,13
|
|
20230829,130800,2279654050,7060,7060,7060,7060,4
|
|
20230829,130700,2279625810,7060,7060,7060,7060,34
|
|
20230829,130600,2279385770,7070,7070,7070,7070,6
|
|
20230829,130500,2279343350,7070,7070,7070,7070,150
|
|
20230829,130400,2278282850,7060,7060,7060,7060,127
|
|
20230829,130300,2277386230,7060,7060,7070,7060,1306
|
|
20230829,130200,2268160600,7060,7070,7070,7050,337
|
|
20230829,130100,2265784310,7070,7070,7070,7060,39
|
|
20230829,130000,2265508680,7060,7060,7060,7040,1010
|
|
20230829,125900,2258378100,7040,7060,7060,7040,142
|
|
20230829,125800,2257377580,7030,7030,7030,7030,954
|
|
20230829,125700,2250670960,7030,7030,7030,7030,207
|
|
20230829,125600,2249215750,7030,7030,7030,7030,300
|
|
20230829,125500,2247106750,7060,7080,7080,7000,1464
|
|
20230829,125400,2236836360,7080,7060,7080,7000,7179
|
|
20230829,125300,2186357360,7090,7090,7090,7090,29
|
|
20230829,125200,2186151750,7060,7070,7070,7060,1105
|
|
20230829,125100,2178346510,7070,7070,7070,7070,0
|
|
20230829,125000,2178346510,7070,7090,7100,7070,4571
|
|
20230829,124900,2145991440,7090,7090,7090,7090,40
|
|
20230829,124800,2145707840,7080,7080,7080,7080,0
|
|
20230829,124700,2145707840,7080,7080,7080,7080,1
|
|
20230829,124600,2145700760,7080,7080,7080,7080,4
|
|
20230829,124500,2145672440,7090,7080,7090,7080,80
|
|
20230829,124400,2145106030,7080,7080,7080,7080,6
|
|
20230829,124300,2145063550,7080,7090,7090,7080,10
|
|
20230829,124200,2144992740,7090,7080,7090,7070,163
|
|
20230829,124100,2143838370,7090,7080,7090,7070,90
|
|
20230829,124000,2143200500,7100,7090,7100,7070,1540
|
|
20230829,123900,2132303550,7100,7100,7100,7100,0
|
|
20230829,123800,2132303550,7100,7100,7100,7100,117
|
|
20230829,123700,2131472850,7100,7100,7100,7100,21
|
|
20230829,123600,2131323750,7100,7100,7100,7090,1121
|
|
20230829,123500,2123364720,7100,7110,7110,7100,553
|
|
20230829,123400,2119436630,7100,7100,7100,7100,76
|
|
20230829,123300,2118897030,7100,7100,7100,7100,235
|
|
20230829,123200,2117228530,7080,7090,7090,7080,171
|
|
20230829,123100,2116017650,7090,7090,7090,7090,12
|
|
20230829,123000,2115932570,7090,7090,7090,7090,94
|
|
20230829,122900,2115266110,7080,7080,7080,7080,0
|
|
20230829,122800,2115266110,7080,7080,7080,7080,11
|
|
20230829,122700,2115188230,7090,7090,7090,7090,124
|
|
20230829,122600,2114309070,7090,7090,7090,7080,9
|
|
20230829,122500,2114245280,7090,7090,7090,7080,939
|
|
20230829,122400,2107592770,7090,7090,7090,7080,113
|
|
20230829,122300,2106791810,7080,7090,7090,7080,70
|
|
20230829,122200,2106296160,7090,7100,7100,7090,214
|
|
20230829,122100,2104777760,7080,7080,7090,7080,277
|
|
20230829,122000,2102816550,7090,7100,7100,7090,156
|
|
20230829,121900,2101709520,7110,7110,7110,7110,320
|
|
20230829,121800,2099434320,7110,7110,7110,7110,160
|
|
20230829,121700,2098296720,7110,7120,7120,7110,20
|
|
20230829,121600,2098154420,7110,7110,7110,7110,0
|
|
20230829,121500,2098154420,7110,7110,7110,7110,15
|
|
20230829,121400,2098047770,7110,7110,7110,7110,0
|
|
20230829,121300,2098047770,7110,7110,7110,7110,2354
|
|
20230829,121200,2081310830,7090,7090,7090,7090,0
|
|
20230829,121100,2081310830,7090,7090,7090,7090,3914
|
|
20230829,121000,2053560570,7090,7110,7110,7090,2932
|
|
20230829,120900,2032764270,7110,7110,7120,7110,153
|
|
20230829,120800,2031676300,7120,7120,7120,7120,100
|
|
20230829,120700,2030964300,7120,7120,7120,7120,9
|
|
20230829,120600,2030900220,7110,7110,7110,7110,100
|
|
20230829,120500,2030189220,7120,7130,7130,7120,40
|
|
20230829,120400,2029904370,7130,7140,7140,7130,51
|
|
20230829,120300,2029540580,7100,7100,7100,7100,0
|
|
20230829,120200,2029540580,7100,7110,7110,7100,90
|
|
20230829,120100,2028901460,7110,7140,7140,7110,193
|
|
20230829,120000,2027523740,7140,7140,7140,7140,20
|
|
20230829,115900,2027380940,7150,7150,7150,7150,285
|
|
20230829,115800,2025343190,7150,7150,7150,7150,1
|
|
20230829,115700,2025336040,7150,7100,7150,7100,1189
|
|
20230829,115600,2016894040,7090,7090,7090,7090,0
|
|
20230829,115500,2016894040,7090,7100,7100,7090,989
|
|
20230829,115400,2009881730,7090,7090,7100,7090,102
|
|
20230829,115300,2009158500,7080,7100,7100,7070,4460
|
|
20230829,115200,1977585090,7100,7100,7100,7100,268
|
|
20230829,115100,1975682290,7100,7110,7120,7100,419
|
|
20230829,115000,1972703650,7110,7130,7130,7110,413
|
|
20230829,114900,1969761300,7130,7140,7150,7130,429
|
|
20230829,114800,1966702260,7130,7130,7130,7130,107
|
|
20230829,114700,1965939350,7130,7130,7140,7130,997
|
|
20230829,114600,1958823230,7130,7130,7140,7130,632
|
|
20230829,114500,1954314070,7120,7140,7140,7120,727
|
|
20230829,114400,1949130500,7140,7130,7140,7130,238
|
|
20230829,114300,1947433060,7130,7100,7130,7100,497
|
|
20230829,114200,1943895570,7100,7100,7100,7100,63
|
|
20230829,114100,1943448270,7100,7100,7100,7100,541
|
|
20230829,114000,1939607170,7100,7100,7100,7100,131
|
|
20230829,113900,1938677070,7100,7080,7100,7080,137
|
|
20230829,113800,1937707060,7070,7070,7090,7070,128
|
|
20230829,113700,1936800950,7060,7070,7070,7060,307
|
|
20230829,113600,1934631980,7060,7060,7070,7060,575
|
|
20230829,113500,1930567150,7060,7080,7080,7060,1199
|
|
20230829,113400,1922091160,7070,7080,7080,7070,180
|
|
20230829,113300,1920816940,7070,7080,7080,7060,1950
|
|
20230829,113200,1907029390,7080,7080,7080,7080,10
|
|
20230829,113100,1906958590,7080,7080,7090,7080,41
|
|
20230829,113000,1906668190,7080,7090,7090,7080,129
|
|
20230829,112900,1905754660,7090,7090,7090,7080,558
|
|
20230829,112800,1901803770,7090,7100,7100,7090,1666
|
|
20230829,112700,1889984670,7100,7110,7110,7090,1359
|
|
20230829,112600,1880340800,7100,7100,7110,7100,1251
|
|
20230829,112500,1871458690,7110,7120,7120,7100,1601
|
|
20230829,112400,1860074580,7120,7120,7120,7120,100
|
|
20230829,112300,1859362580,7120,7130,7130,7120,7
|
|
20230829,112200,1859312720,7120,7120,7120,7120,14
|
|
20230829,112100,1859213040,7120,7120,7130,7120,293
|
|
20230829,112000,1857125850,7130,7140,7140,7130,37
|
|
20230829,111900,1856862020,7140,7130,7140,7120,1796
|
|
20230829,111800,1844056660,7120,7120,7120,7120,2
|
|
20230829,111700,1844042420,7120,7110,7120,7110,139
|
|
20230829,111600,1843052750,7110,7120,7120,7110,95
|
|
20230829,111500,1842376580,7120,7120,7120,7110,305
|
|
20230829,111400,1840205480,7120,7130,7130,7120,220
|
|
20230829,111300,1838638800,7140,7110,7140,7110,179
|
|
20230829,111200,1837366070,7120,7120,7120,7120,362
|
|
20230829,111100,1834788630,7140,7140,7140,7140,11
|
|
20230829,111000,1834710090,7110,7110,7120,7110,344
|
|
20230829,110900,1832263950,7110,7120,7130,7110,277
|
|
20230829,110800,1830293150,7120,7130,7130,7120,154
|
|
20230829,110700,1829196550,7120,7130,7130,7120,190
|
|
20230829,110600,1827843740,7120,7140,7140,7120,398
|
|
20230829,110500,1825006890,7140,7140,7140,7140,13
|
|
20230829,110400,1824914070,7140,7140,7140,7140,513
|
|
20230829,110300,1821251250,7140,7160,7160,7140,609
|
|
20230829,110200,1816902210,7160,7150,7160,7150,26
|
|
20230829,110100,1816716070,7140,7140,7150,7140,709
|
|
20230829,110000,1811652810,7180,7160,7180,7160,33
|
|
20230829,105900,1811416470,7140,7150,7180,7140,2412
|
|
20230829,105800,1794172550,7150,7190,7190,7150,115
|
|
20230829,105700,1793350260,7140,7140,7140,7140,0
|
|
20230829,105600,1793350260,7140,7140,7140,7140,444
|
|
20230829,105500,1790180100,7140,7100,7140,7100,1083
|
|
20230829,105400,1782482600,7110,7120,7120,7110,3034
|
|
20230829,105300,1760910200,7120,7130,7130,7120,1948
|
|
20230829,105200,1747029700,7130,7140,7140,7130,506
|
|
20230829,105100,1743416950,7140,7140,7140,7140,1078
|
|
20230829,105000,1735720030,7140,7140,7150,7140,570
|
|
20230829,104900,1731650180,7140,7140,7150,7140,1176
|
|
20230829,104800,1723252840,7140,7170,7170,7140,1615
|
|
20230829,104700,1711704180,7170,7200,7200,7170,1341
|
|
20230829,104600,1702080050,7180,7220,7220,7180,1247
|
|
20230829,104500,1693122440,7190,7220,7220,7180,267
|
|
20230829,104400,1691199580,7220,7190,7220,7190,2
|
|
20230829,104300,1691185170,7190,7180,7190,7180,294
|
|
20230829,104200,1689074040,7170,7200,7200,7170,249
|
|
20230829,104100,1687284500,7200,7210,7220,7200,558
|
|
20230829,104000,1683265650,7210,7210,7210,7210,261
|
|
20230829,103900,1681383840,7210,7210,7210,7200,547
|
|
20230829,103800,1677440310,7200,7210,7210,7200,63
|
|
20230829,103700,1676986230,7210,7260,7260,7200,278
|
|
20230829,103600,1674982320,7260,7260,7260,7230,208
|
|
20230829,103500,1673474640,7280,7280,7280,7280,0
|
|
20230829,103400,1673474640,7280,7240,7280,7180,411
|
|
20230829,103300,1670491880,7250,7270,7270,7180,3868
|
|
20230829,103200,1642696170,7260,7270,7270,7260,878
|
|
20230829,103100,1636318280,7270,7220,7270,7220,152
|
|
20230829,103000,1635216340,7200,7210,7210,7200,235
|
|
20230829,102900,1633524140,7210,7210,7210,7200,647
|
|
20230829,102800,1628860600,7210,7210,7220,7210,1169
|
|
20230829,102700,1620431060,7210,7220,7220,7210,863
|
|
20230829,102600,1614203210,7210,7290,7290,7210,1226
|
|
20230829,102500,1605347760,7300,7300,7310,7260,1226
|
|
20230829,102400,1596410140,7300,7310,7310,7280,1064
|
|
20230829,102300,1588646400,7310,7300,7320,7300,584
|
|
20230829,102200,1584378050,7310,7300,7310,7300,571
|
|
20230829,102100,1580206790,7310,7270,7310,7270,1569
|
|
20230829,102000,1568755130,7270,7250,7270,7240,619
|
|
20230829,101900,1564260460,7250,7250,7260,7250,723
|
|
20230829,101800,1559018690,7250,7250,7270,7240,616
|
|
20230829,101700,1554551350,7240,7230,7240,7210,334
|
|
20230829,101600,1552134340,7230,7200,7240,7200,585
|
|
20230829,101500,1547904250,7220,7190,7220,7180,1823
|
|
20230829,101400,1534785560,7190,7160,7190,7160,241
|
|
20230829,101300,1533057980,7160,7150,7160,7150,703
|
|
20230829,101200,1528030540,7150,7160,7160,7150,1634
|
|
20230829,101100,1516347430,7150,7160,7160,7140,7487
|
|
20230829,101000,1462814710,7160,7210,7220,7160,3628
|
|
20230829,100900,1436737360,7210,7230,7230,7200,2541
|
|
20230829,100800,1418383470,7230,7260,7260,7230,1051
|
|
20230829,100700,1410773120,7270,7320,7340,7230,5923
|
|
20230829,100600,1367654810,7320,7380,7380,7310,1143
|
|
20230829,100500,1359276710,7380,7370,7390,7330,1031
|
|
20230829,100400,1351679060,7370,7330,7410,7300,2483
|
|
20230829,100300,1333452950,7330,7290,7350,7290,3404
|
|
20230829,100200,1308511080,7290,7450,7460,7280,10983
|
|
20230829,100100,1227182160,7450,7390,7450,7380,21995
|
|
20230829,100000,1063626610,7390,7310,7390,7310,8849
|
|
20230829,095900,998660410,7300,7250,7300,7250,5555
|
|
20230829,095800,958164890,7250,7230,7250,7210,7196
|
|
20230829,095700,906082440,7230,7210,7230,7210,1876
|
|
20230829,095600,892535040,7200,7190,7200,7180,5995
|
|
20230829,095500,849398310,7190,7190,7190,7170,1858
|
|
20230829,095400,836043280,7190,7140,7190,7140,5210
|
|
20230829,095300,798699960,7140,7130,7140,7130,405
|
|
20230829,095200,795810310,7140,7110,7140,7100,4747
|
|
20230829,095100,762041580,7110,7110,7110,7110,85
|
|
20230829,095000,761437230,7110,7130,7130,7110,297
|
|
20230829,094900,759323240,7130,7130,7140,7130,379
|
|
20230829,094800,756620870,7130,7110,7130,7110,34
|
|
20230829,094700,756378930,7100,7120,7120,7100,2340
|
|
20230829,094600,739747740,7120,7110,7140,7110,50
|
|
20230829,094500,739391350,7110,7110,7140,7100,823
|
|
20230829,094400,733542570,7110,7160,7160,7110,3168
|
|
20230829,094300,710911360,7160,7170,7180,7160,1441
|
|
20230829,094200,700583350,7170,7160,7170,7160,1311
|
|
20230829,094100,691195040,7160,7160,7160,7150,1473
|
|
20230829,094000,680649960,7160,7160,7170,7160,4796
|
|
20230829,093900,646294360,7160,7130,7160,7130,4643
|
|
20230829,093800,613114540,7130,7130,7130,7120,2754
|
|
20230829,093700,593481780,7130,7130,7130,7120,785
|
|
20230829,093600,587885840,7130,7110,7130,7100,1483
|
|
20230829,093500,577342670,7100,7100,7110,7090,481
|
|
20230829,093400,573930340,7100,7100,7100,7070,3242
|
|
20230829,093300,550958670,7100,7130,7130,7100,3244
|
|
20230829,093200,527859650,7130,7110,7130,7100,4015
|
|
20230829,093100,499287240,7110,7080,7110,7080,2345
|
|
20230829,093000,482639670,7080,7080,7090,7080,932
|
|
20230829,092900,476040000,7080,7080,7080,7070,1687
|
|
20230829,092800,464100050,7070,7060,7070,7060,3259
|
|
20230829,092700,441066170,7060,7020,7070,7000,7517
|
|
20230829,092600,388080160,7000,6920,7000,6910,4295
|
|
20230829,092500,358163830,6900,6910,6920,6900,2554
|
|
20230829,092400,340530250,6900,6910,6920,6900,2212
|
|
20230829,092300,325246350,6900,6940,6950,6900,1754
|
|
20230829,092200,313119770,6940,6940,6950,6940,1696
|
|
20230829,092100,301341010,6940,6960,6970,6940,1570
|
|
20230829,092000,290411820,6960,6970,6970,6900,4042
|
|
20230829,091900,262440350,6960,6920,6960,6920,1238
|
|
20230829,091800,253855030,6920,6950,6950,6920,1158
|
|
20230829,091700,245832170,6950,6920,6950,6920,250
|
|
20230829,091600,244098960,6920,6920,6930,6920,878
|
|
20230829,091500,238020220,6920,6930,6990,6900,1980
|
|
20230829,091400,224265490,6930,6970,6980,6900,2863
|
|
20230829,091300,204440650,6980,7000,7010,6980,3025
|
|
20230829,091200,183294800,7010,7020,7020,7010,306
|
|
20230829,091100,181147950,7020,7050,7050,7020,594
|
|
20230829,091000,176972350,7050,7070,7070,7030,494
|
|
20230829,090900,173492130,7030,7020,7080,7020,1173
|
|
20230829,090800,165199840,7020,6980,7080,6980,1337
|
|
20230829,090700,155822540,6980,6880,6980,6880,2864
|
|
20230829,090600,136044560,6870,6930,6930,6810,3076
|
|
20230829,090500,114933380,6930,7000,7000,6930,1563
|
|
20230829,090400,104027690,7000,7010,7040,7000,2003
|
|
20230829,090300,89999830,7050,7050,7050,7010,1165
|
|
20230829,090200,81794940,7050,7080,7080,7000,6760
|
|
20230829,090100,34118830,7090,7100,7120,7080,2095
|
|
20230829,090000,19261420,7100,7080,7100,7070,2552
|