609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,190500,2361489250,6720,6720,6720,6720,0
|
|
20230830,190400,2361489250,6720,6720,6720,6720,0
|
|
20230830,190300,2361489250,6720,6720,6720,6720,0
|
|
20230830,190200,2361489250,6720,6720,6720,6720,0
|
|
20230830,190100,2361489250,6720,6720,6720,6720,0
|
|
20230830,190000,2361489250,6720,6720,6720,6720,0
|
|
20230830,185900,2361489250,6720,6720,6720,6720,0
|
|
20230830,185800,2361489250,6720,6720,6720,6720,0
|
|
20230830,185700,2361489250,6720,6720,6720,6720,0
|
|
20230830,185600,2361489250,6720,6720,6720,6720,0
|
|
20230830,185500,2361489250,6720,6720,6720,6720,0
|
|
20230830,185400,2361489250,6720,6720,6720,6720,0
|
|
20230830,185300,2361489250,6720,6720,6720,6720,0
|
|
20230830,185200,2361489250,6720,6720,6720,6720,0
|
|
20230830,185100,2361489250,6720,6720,6720,6720,0
|
|
20230830,185000,2361489250,6720,6720,6720,6720,0
|
|
20230830,184900,2361489250,6720,6720,6720,6720,0
|
|
20230830,184800,2361489250,6720,6720,6720,6720,0
|
|
20230830,184700,2361489250,6720,6720,6720,6720,0
|
|
20230830,184600,2361489250,6720,6720,6720,6720,0
|
|
20230830,184500,2361489250,6720,6720,6720,6720,0
|
|
20230830,184400,2361489250,6720,6720,6720,6720,0
|
|
20230830,184300,2361489250,6720,6720,6720,6720,0
|
|
20230830,184200,2361489250,6720,6720,6720,6720,0
|
|
20230830,184100,2361489250,6720,6720,6720,6720,0
|
|
20230830,184000,2361489250,6720,6720,6720,6720,0
|
|
20230830,183900,2361489250,6720,6720,6720,6720,0
|
|
20230830,183800,2361489250,6720,6720,6720,6720,0
|
|
20230830,183700,2361489250,6720,6720,6720,6720,0
|
|
20230830,183600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,183500,2361489250,6720,6720,6720,6720,0
|
|
20230830,183400,2361489250,6720,6720,6720,6720,0
|
|
20230830,183300,2361489250,6720,6720,6720,6720,0
|
|
20230830,183200,2361489250,6720,6720,6720,6720,0
|
|
20230830,183100,2361489250,6720,6720,6720,6720,0
|
|
20230830,183000,2361489250,6720,6720,6720,6720,0
|
|
20230830,182900,2361489250,6720,6720,6720,6720,0
|
|
20230830,182800,2361489250,6720,6720,6720,6720,0
|
|
20230830,182700,2361489250,6720,6720,6720,6720,0
|
|
20230830,182600,2361489250,6720,6720,6720,6720,0
|
|
20230830,182500,2361489250,6720,6720,6720,6720,0
|
|
20230830,182400,2361489250,6720,6720,6720,6720,0
|
|
20230830,182300,2361489250,6720,6720,6720,6720,0
|
|
20230830,182200,2361489250,6720,6720,6720,6720,0
|
|
20230830,182100,2361489250,6720,6720,6720,6720,0
|
|
20230830,182000,2361489250,6720,6720,6720,6720,0
|
|
20230830,181900,2361489250,6720,6720,6720,6720,0
|
|
20230830,181800,2361489250,6720,6720,6720,6720,0
|
|
20230830,181700,2361489250,6720,6720,6720,6720,0
|
|
20230830,181600,2361489250,6720,6720,6720,6720,0
|
|
20230830,181500,2361489250,6720,6720,6720,6720,0
|
|
20230830,181400,2361489250,6720,6720,6720,6720,0
|
|
20230830,181300,2361489250,6720,6720,6720,6720,0
|
|
20230830,181200,2361489250,6720,6720,6720,6720,0
|
|
20230830,181100,2361489250,6720,6720,6720,6720,0
|
|
20230830,181000,2361489250,6720,6720,6720,6720,0
|
|
20230830,180900,2361489250,6720,6720,6720,6720,0
|
|
20230830,180800,2361489250,6720,6720,6720,6720,0
|
|
20230830,180700,2361489250,6720,6720,6720,6720,0
|
|
20230830,180600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,180500,2361489250,6720,6720,6720,6720,0
|
|
20230830,180400,2361489250,6720,6720,6720,6720,0
|
|
20230830,180300,2361489250,6720,6720,6720,6720,0
|
|
20230830,180200,2361489250,6720,6720,6720,6720,0
|
|
20230830,180100,2361489250,6720,6720,6720,6720,0
|
|
20230830,180000,2361489250,6720,6720,6720,6720,0
|
|
20230830,175900,2361489250,6720,6720,6720,6720,0
|
|
20230830,175800,2361489250,6720,6720,6720,6720,0
|
|
20230830,175700,2361489250,6720,6720,6720,6720,0
|
|
20230830,175600,2361489250,6720,6720,6720,6720,0
|
|
20230830,175500,2361489250,6720,6720,6720,6720,0
|
|
20230830,175400,2361489250,6720,6720,6720,6720,0
|
|
20230830,175300,2361489250,6720,6720,6720,6720,0
|
|
20230830,175200,2361489250,6720,6720,6720,6720,0
|
|
20230830,175100,2361489250,6720,6720,6720,6720,0
|
|
20230830,175000,2361489250,6720,6720,6720,6720,0
|
|
20230830,174900,2361489250,6720,6720,6720,6720,0
|
|
20230830,174800,2361489250,6720,6720,6720,6720,0
|
|
20230830,174700,2361489250,6720,6720,6720,6720,0
|
|
20230830,174600,2361489250,6720,6720,6720,6720,0
|
|
20230830,174500,2361489250,6720,6720,6720,6720,0
|
|
20230830,174400,2361489250,6720,6720,6720,6720,0
|
|
20230830,174300,2361489250,6720,6720,6720,6720,0
|
|
20230830,174200,2361489250,6720,6720,6720,6720,0
|
|
20230830,174100,2361489250,6720,6720,6720,6720,0
|
|
20230830,174000,2361489250,6720,6720,6720,6720,0
|
|
20230830,173900,2361489250,6720,6720,6720,6720,0
|
|
20230830,173800,2361489250,6720,6720,6720,6720,0
|
|
20230830,173700,2361489250,6720,6720,6720,6720,0
|
|
20230830,173600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,173500,2361489250,6720,6720,6720,6720,0
|
|
20230830,173400,2361489250,6720,6720,6720,6720,0
|
|
20230830,173300,2361489250,6720,6720,6720,6720,0
|
|
20230830,173200,2361489250,6720,6720,6720,6720,0
|
|
20230830,173100,2361489250,6720,6720,6720,6720,0
|
|
20230830,173000,2361489250,6720,6720,6720,6720,0
|
|
20230830,172900,2361489250,6720,6720,6720,6720,0
|
|
20230830,172800,2361489250,6720,6720,6720,6720,0
|
|
20230830,172700,2361489250,6720,6720,6720,6720,0
|
|
20230830,172600,2361489250,6720,6720,6720,6720,0
|
|
20230830,172500,2361489250,6720,6720,6720,6720,0
|
|
20230830,172400,2361489250,6720,6720,6720,6720,0
|
|
20230830,172300,2361489250,6720,6720,6720,6720,0
|
|
20230830,172200,2361489250,6720,6720,6720,6720,0
|
|
20230830,172100,2361489250,6720,6720,6720,6720,0
|
|
20230830,172000,2361489250,6720,6720,6720,6720,0
|
|
20230830,171900,2361489250,6720,6720,6720,6720,0
|
|
20230830,171800,2361489250,6720,6720,6720,6720,0
|
|
20230830,171700,2361489250,6720,6720,6720,6720,0
|
|
20230830,171600,2361489250,6720,6720,6720,6720,0
|
|
20230830,171500,2361489250,6720,6720,6720,6720,0
|
|
20230830,171400,2361489250,6720,6720,6720,6720,0
|
|
20230830,171300,2361489250,6720,6720,6720,6720,0
|
|
20230830,171200,2361489250,6720,6720,6720,6720,0
|
|
20230830,171100,2361489250,6720,6720,6720,6720,0
|
|
20230830,171000,2361489250,6720,6720,6720,6720,0
|
|
20230830,170900,2361489250,6720,6720,6720,6720,0
|
|
20230830,170800,2361489250,6720,6720,6720,6720,0
|
|
20230830,170700,2361489250,6720,6720,6720,6720,0
|
|
20230830,170600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,170500,2361489250,6720,6720,6720,6720,0
|
|
20230830,170400,2361489250,6720,6720,6720,6720,0
|
|
20230830,170300,2361489250,6720,6720,6720,6720,0
|
|
20230830,170200,2361489250,6720,6720,6720,6720,0
|
|
20230830,170100,2361489250,6720,6720,6720,6720,0
|
|
20230830,170000,2361489250,6720,6720,6720,6720,0
|
|
20230830,165900,2361489250,6720,6720,6720,6720,0
|
|
20230830,165800,2361489250,6720,6720,6720,6720,0
|
|
20230830,165700,2361489250,6720,6720,6720,6720,0
|
|
20230830,165600,2361489250,6720,6720,6720,6720,0
|
|
20230830,165500,2361489250,6720,6720,6720,6720,0
|
|
20230830,165400,2361489250,6720,6720,6720,6720,0
|
|
20230830,165300,2361489250,6720,6720,6720,6720,0
|
|
20230830,165200,2361489250,6720,6720,6720,6720,0
|
|
20230830,165100,2361489250,6720,6720,6720,6720,0
|
|
20230830,165000,2361489250,6720,6720,6720,6720,0
|
|
20230830,164900,2361489250,6720,6720,6720,6720,0
|
|
20230830,164800,2361489250,6720,6720,6720,6720,0
|
|
20230830,164700,2361489250,6720,6720,6720,6720,0
|
|
20230830,164600,2361489250,6720,6720,6720,6720,0
|
|
20230830,164500,2361489250,6720,6720,6720,6720,0
|
|
20230830,164400,2361489250,6720,6720,6720,6720,0
|
|
20230830,164300,2361489250,6720,6720,6720,6720,0
|
|
20230830,164200,2361489250,6720,6720,6720,6720,0
|
|
20230830,164100,2361489250,6720,6720,6720,6720,0
|
|
20230830,164000,2361489250,6720,6720,6720,6720,0
|
|
20230830,163900,2361489250,6720,6720,6720,6720,0
|
|
20230830,163800,2361489250,6720,6720,6720,6720,0
|
|
20230830,163700,2361489250,6720,6720,6720,6720,0
|
|
20230830,163600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,163500,2361489250,6720,6720,6720,6720,0
|
|
20230830,163400,2361489250,6720,6720,6720,6720,0
|
|
20230830,163300,2361489250,6720,6720,6720,6720,0
|
|
20230830,163200,2361489250,6720,6720,6720,6720,0
|
|
20230830,163100,2361489250,6720,6720,6720,6720,0
|
|
20230830,163000,2361489250,6720,6720,6720,6720,0
|
|
20230830,162900,2361489250,6720,6720,6720,6720,0
|
|
20230830,162800,2361489250,6720,6720,6720,6720,0
|
|
20230830,162700,2361489250,6720,6720,6720,6720,0
|
|
20230830,162600,2361489250,6720,6720,6720,6720,0
|
|
20230830,162500,2361489250,6720,6720,6720,6720,0
|
|
20230830,162400,2361489250,6720,6720,6720,6720,0
|
|
20230830,162300,2361489250,6720,6720,6720,6720,0
|
|
20230830,162200,2361489250,6720,6720,6720,6720,0
|
|
20230830,162100,2361489250,6720,6720,6720,6720,0
|
|
20230830,162000,2361489250,6720,6720,6720,6720,0
|
|
20230830,161900,2361489250,6720,6720,6720,6720,0
|
|
20230830,161800,2361489250,6720,6720,6720,6720,0
|
|
20230830,161700,2361489250,6720,6720,6720,6720,0
|
|
20230830,161600,2361489250,6720,6720,6720,6720,0
|
|
20230830,161500,2361489250,6720,6720,6720,6720,0
|
|
20230830,161400,2361489250,6720,6720,6720,6720,0
|
|
20230830,161300,2361489250,6720,6720,6720,6720,0
|
|
20230830,161200,2361489250,6720,6720,6720,6720,0
|
|
20230830,161100,2361489250,6720,6720,6720,6720,0
|
|
20230830,161000,2361489250,6720,6720,6720,6720,0
|
|
20230830,160900,2361489250,6720,6720,6720,6720,0
|
|
20230830,160800,2361489250,6720,6720,6720,6720,0
|
|
20230830,160700,2361489250,6720,6720,6720,6720,0
|
|
20230830,160600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,160500,2361489250,6720,6720,6720,6720,0
|
|
20230830,160400,2361489250,6720,6720,6720,6720,0
|
|
20230830,160300,2361489250,6720,6720,6720,6720,0
|
|
20230830,160200,2361489250,6720,6720,6720,6720,0
|
|
20230830,160100,2361489250,6720,6720,6720,6720,0
|
|
20230830,160000,2361489250,6720,6720,6720,6720,0
|
|
20230830,155900,2361489250,6720,6720,6720,6720,0
|
|
20230830,155800,2361489250,6720,6720,6720,6720,0
|
|
20230830,155700,2361489250,6720,6720,6720,6720,0
|
|
20230830,155600,2361489250,6720,6720,6720,6720,0
|
|
20230830,155500,2361489250,6720,6720,6720,6720,0
|
|
20230830,155400,2361489250,6720,6720,6720,6720,0
|
|
20230830,155300,2361489250,6720,6720,6720,6720,0
|
|
20230830,155200,2361489250,6720,6720,6720,6720,0
|
|
20230830,155100,2361489250,6720,6720,6720,6720,0
|
|
20230830,155000,2361489250,6720,6720,6720,6720,0
|
|
20230830,154900,2361489250,6720,6720,6720,6720,0
|
|
20230830,154800,2361489250,6720,6720,6720,6720,0
|
|
20230830,154700,2361489250,6720,6720,6720,6720,0
|
|
20230830,154600,2361489250,6720,6720,6720,6720,0
|
|
20230830,154500,2361489250,6720,6720,6720,6720,0
|
|
20230830,154400,2361489250,6720,6720,6720,6720,0
|
|
20230830,154300,2361489250,6720,6720,6720,6720,0
|
|
20230830,154200,2361489250,6720,6720,6720,6720,0
|
|
20230830,154100,2361489250,6720,6720,6720,6720,0
|
|
20230830,154000,2361489250,6720,6720,6720,6720,0
|
|
20230830,153900,2361489250,6720,6720,6720,6720,0
|
|
20230830,153800,2361489250,6720,6720,6720,6720,0
|
|
20230830,153700,2361489250,6720,6720,6720,6720,0
|
|
20230830,153600,2361489250,6720,6720,6720,6720,7265
|
|
20230830,153500,2361489250,6720,6720,6720,6720,0
|
|
20230830,153400,2361489250,6720,6720,6720,6720,0
|
|
20230830,153300,2361489250,6720,6720,6720,6720,0
|
|
20230830,153200,2361489250,6720,6720,6720,6720,0
|
|
20230830,153100,2361489250,6720,6720,6720,6720,0
|
|
20230830,153000,2361489250,6720,6720,6720,6720,7265
|
|
20230830,152900,2312668450,6720,6720,6720,6720,0
|
|
20230830,152800,2312668450,6720,6720,6720,6720,0
|
|
20230830,152700,2312668450,6720,6720,6720,6720,0
|
|
20230830,152600,2312668450,6720,6720,6720,6720,0
|
|
20230830,152500,2312668450,6720,6720,6720,6720,0
|
|
20230830,152400,2312668450,6720,6720,6720,6720,0
|
|
20230830,152300,2312668450,6720,6720,6720,6720,0
|
|
20230830,152200,2312668450,6720,6720,6720,6720,0
|
|
20230830,152100,2312668450,6720,6720,6720,6720,0
|
|
20230830,152000,2312668450,6720,6720,6720,6720,0
|
|
20230830,151900,2312668450,6720,6720,6730,6710,4365
|
|
20230830,151800,2283324090,6720,6720,6720,6690,1971
|
|
20230830,151700,2270116890,6720,6720,6720,6720,112
|
|
20230830,151600,2269364250,6720,6710,6730,6710,1764
|
|
20230830,151500,2257509340,6720,6700,6720,6700,773
|
|
20230830,151400,2252330190,6700,6700,6700,6700,87
|
|
20230830,151300,2251747290,6700,6700,6700,6700,1293
|
|
20230830,151200,2243084190,6700,6720,6720,6700,5
|
|
20230830,151100,2243050670,6720,6720,6720,6720,109
|
|
20230830,151000,2242318190,6700,6720,6720,6700,1148
|
|
20230830,150900,2234622560,6710,6740,6740,6710,1139
|
|
20230830,150800,2226952890,6740,6740,6740,6730,229
|
|
20230830,150700,2225410630,6740,6740,6740,6740,288
|
|
20230830,150600,2223469510,6710,6740,6740,6710,197
|
|
20230830,150500,2222147460,6740,6710,6750,6710,101
|
|
20230830,150400,2221465950,6750,6750,6750,6700,26
|
|
20230830,150300,2221291450,6700,6750,6750,6700,1387
|
|
20230830,150200,2211984140,6740,6750,6760,6740,2082
|
|
20230830,150100,2197933020,6750,6740,6750,6740,1760
|
|
20230830,150000,2186066120,6730,6720,6730,6720,1580
|
|
20230830,145900,2175432970,6720,6710,6720,6710,3272
|
|
20230830,145800,2153458630,6710,6700,6710,6700,2571
|
|
20230830,145700,2136227730,6700,6690,6700,6690,96
|
|
20230830,145600,2135585030,6690,6690,6690,6680,348
|
|
20230830,145500,2133258470,6690,6700,6700,6690,554
|
|
20230830,145400,2129547150,6700,6700,6700,6700,31
|
|
20230830,145300,2129339450,6700,6700,6700,6700,4
|
|
20230830,145200,2129312650,6690,6690,6690,6690,127
|
|
20230830,145100,2128463020,6690,6690,6690,6680,2165
|
|
20230830,145000,2113988300,6690,6690,6690,6690,206
|
|
20230830,144900,2112610160,6690,6690,6690,6690,3
|
|
20230830,144800,2112590090,6690,6690,6690,6690,359
|
|
20230830,144700,2110188380,6700,6700,6700,6700,44
|
|
20230830,144600,2109893580,6700,6680,6700,6680,150
|
|
20230830,144500,2108888660,6680,6710,6710,6680,1318
|
|
20230830,144400,2100065600,6700,6710,6710,6700,609
|
|
20230830,144300,2095979610,6710,6720,6720,6710,229
|
|
20230830,144200,2094442990,6720,6720,6720,6720,30
|
|
20230830,144100,2094241390,6720,6720,6720,6720,26
|
|
20230830,144000,2094066670,6720,6720,6720,6720,3
|
|
20230830,143900,2094046510,6720,6720,6720,6700,480
|
|
20230830,143800,2090820930,6700,6700,6700,6700,50
|
|
20230830,143700,2090485930,6700,6690,6700,6690,2593
|
|
20230830,143600,2073122050,6700,6700,6700,6700,250
|
|
20230830,143500,2071447050,6700,6700,6700,6700,110
|
|
20230830,143400,2070710050,6700,6690,6700,6690,571
|
|
20230830,143300,2066887460,6700,6690,6700,6690,867
|
|
20230830,143200,2061087220,6690,6690,6690,6690,5
|
|
20230830,143100,2061053770,6690,6700,6700,6690,435
|
|
20230830,143000,2058142140,6700,6690,6700,6690,301
|
|
20230830,142900,2056125600,6690,6690,6690,6690,1
|
|
20230830,142800,2056118910,6690,6680,6690,6670,1749
|
|
20230830,142700,2044437090,6690,6680,6690,6680,75
|
|
20230830,142600,2043935980,6690,6690,6690,6690,9
|
|
20230830,142500,2043875770,6690,6680,6690,6680,185
|
|
20230830,142400,2042638320,6680,6680,6680,6680,240
|
|
20230830,142300,2041035120,6680,6680,6680,6680,290
|
|
20230830,142200,2039097920,6680,6680,6680,6680,85
|
|
20230830,142100,2038530120,6680,6670,6680,6670,22
|
|
20230830,142000,2038383320,6670,6680,6680,6670,7196
|
|
20230830,141900,1990341130,6680,6680,6690,6680,57
|
|
20230830,141800,1989960360,6690,6690,6690,6690,14
|
|
20230830,141700,1989866700,6680,6690,6690,6680,125
|
|
20230830,141600,1989031650,6690,6680,6690,6680,161
|
|
20230830,141500,1987955140,6690,6690,6690,6690,5
|
|
20230830,141400,1987921690,6690,6690,6690,6680,62
|
|
20230830,141300,1987507090,6690,6690,6690,6680,236
|
|
20230830,141200,1985928320,6690,6690,6690,6690,19
|
|
20230830,141100,1985801210,6690,6690,6690,6680,225
|
|
20230830,141000,1984297890,6690,6680,6690,6680,101
|
|
20230830,140900,1983623200,6690,6690,6690,6690,421
|
|
20230830,140800,1980806710,6690,6700,6700,6680,2187
|
|
20230830,140700,1966176600,6700,6690,6700,6690,314
|
|
20230830,140600,1964074660,6690,6700,6700,6690,65
|
|
20230830,140500,1963639530,6700,6710,6710,6700,280
|
|
20230830,140400,1961763360,6710,6710,6710,6710,69
|
|
20230830,140300,1961300370,6710,6700,6710,6700,41
|
|
20230830,140200,1961025560,6700,6710,6710,6700,1368
|
|
20230830,140100,1951858840,6710,6710,6710,6710,437
|
|
20230830,140000,1948926570,6710,6710,6710,6710,5
|
|
20230830,135900,1948893020,6720,6700,6720,6700,680
|
|
20230830,135800,1944329840,6710,6710,6710,6700,316
|
|
20230830,135700,1942210480,6720,6710,6720,6710,401
|
|
20230830,135600,1939518760,6710,6710,6710,6710,229
|
|
20230830,135500,1937982170,6720,6720,6720,6720,54
|
|
20230830,135400,1937619290,6730,6720,6730,6700,1268
|
|
20230830,135300,1929106890,6720,6720,6720,6720,63
|
|
20230830,135200,1928683530,6720,6720,6720,6720,1
|
|
20230830,135100,1928676810,6720,6720,6720,6720,53
|
|
20230830,135000,1928320650,6720,6720,6730,6720,137
|
|
20230830,134900,1927399990,6720,6720,6720,6720,80
|
|
20230830,134800,1926862390,6720,6720,6720,6720,70
|
|
20230830,134700,1926391990,6720,6710,6720,6710,190
|
|
20230830,134600,1925117080,6710,6710,6710,6710,28
|
|
20230830,134500,1924929200,6720,6730,6730,6720,70
|
|
20230830,134400,1924458200,6730,6730,6730,6730,4
|
|
20230830,134300,1924431280,6730,6720,6730,6720,1419
|
|
20230830,134200,1914882160,6720,6720,6730,6720,335
|
|
20230830,134100,1912630410,6730,6720,6730,6720,601
|
|
20230830,134000,1908586510,6720,6730,6730,6720,330
|
|
20230830,133900,1906368860,6730,6730,6730,6730,412
|
|
20230830,133800,1903596100,6720,6720,6720,6720,1057
|
|
20230830,133700,1896493060,6720,6720,6720,6720,10
|
|
20230830,133600,1896425860,6730,6730,6730,6730,0
|
|
20230830,133500,1896425860,6730,6730,6730,6730,11
|
|
20230830,133400,1896351830,6730,6730,6730,6730,482
|
|
20230830,133300,1893107970,6720,6720,6720,6720,990
|
|
20230830,133200,1886455170,6730,6730,6730,6720,223
|
|
20230830,133100,1884955040,6730,6720,6730,6720,190
|
|
20230830,133000,1883677680,6720,6720,6720,6720,50
|
|
20230830,132900,1883341680,6730,6730,6730,6730,6
|
|
20230830,132800,1883301300,6730,6720,6730,6720,51
|
|
20230830,132700,1882958570,6730,6730,6730,6730,80
|
|
20230830,132600,1882420170,6730,6730,6730,6730,13
|
|
20230830,132500,1882332680,6720,6730,6730,6720,141
|
|
20230830,132400,1881384160,6730,6720,6730,6720,162
|
|
20230830,132300,1880295200,6720,6720,6730,6720,285
|
|
20230830,132200,1878379900,6720,6730,6730,6720,260
|
|
20230830,132100,1876630800,6730,6730,6730,6730,314
|
|
20230830,132000,1874517580,6730,6730,6730,6730,278
|
|
20230830,131900,1872646640,6740,6740,6740,6740,71
|
|
20230830,131800,1872168100,6740,6740,6740,6740,20
|
|
20230830,131700,1872033300,6740,6740,6740,6740,1
|
|
20230830,131600,1872026560,6730,6730,6740,6730,236
|
|
20230830,131500,1870438070,6730,6730,6730,6730,104
|
|
20230830,131400,1869738150,6740,6740,6740,6730,75
|
|
20230830,131300,1869232690,6740,6730,6740,6730,1772
|
|
20230830,131200,1857306110,6730,6730,6730,6730,57
|
|
20230830,131100,1856922500,6720,6720,6720,6720,637
|
|
20230830,131000,1852641860,6720,6730,6730,6720,54
|
|
20230830,130900,1852278970,6720,6720,6720,6720,321
|
|
20230830,130800,1850121850,6720,6720,6720,6710,329
|
|
20230830,130700,1847911120,6720,6720,6720,6720,32
|
|
20230830,130600,1847696080,6720,6720,6720,6720,13
|
|
20230830,130500,1847608720,6720,6720,6720,6710,523
|
|
20230830,130400,1844096170,6720,6720,6720,6720,370
|
|
20230830,130300,1841609770,6720,6710,6720,6710,476
|
|
20230830,130200,1838415800,6710,6720,6720,6710,206
|
|
20230830,130100,1837033490,6710,6710,6710,6710,0
|
|
20230830,130000,1837033490,6710,6720,6720,6710,11
|
|
20230830,125900,1836959630,6720,6720,6720,6720,174
|
|
20230830,125800,1835790350,6720,6720,6720,6710,139
|
|
20230830,125700,1834856520,6720,6720,6720,6720,180
|
|
20230830,125600,1833646920,6720,6720,6720,6720,248
|
|
20230830,125500,1831980360,6720,6720,6720,6720,756
|
|
20230830,125400,1826900040,6720,6720,6720,6710,6
|
|
20230830,125300,1826859740,6700,6720,6720,6700,8
|
|
20230830,125200,1826806120,6700,6720,6720,6700,1101
|
|
20230830,125100,1819423270,6710,6720,6720,6710,1153
|
|
20230830,125000,1811685110,6710,6710,6710,6710,150
|
|
20230830,124900,1810678610,6730,6720,6730,6720,508
|
|
20230830,124800,1807263770,6720,6730,6730,6720,13
|
|
20230830,124700,1807176400,6730,6720,6730,6720,148
|
|
20230830,124600,1806180780,6720,6720,6720,6720,2
|
|
20230830,124500,1806167340,6720,6730,6730,6720,138
|
|
20230830,124400,1805239480,6730,6730,6730,6730,36
|
|
20230830,124300,1804997200,6720,6720,6720,6710,171
|
|
20230830,124200,1803848090,6730,6730,6730,6730,212
|
|
20230830,124100,1802421330,6710,6720,6730,6710,779
|
|
20230830,124000,1797188180,6720,6720,6720,6710,277
|
|
20230830,123900,1795327020,6720,6710,6720,6710,78
|
|
20230830,123800,1794803140,6720,6720,6720,6720,100
|
|
20230830,123700,1794131140,6720,6710,6720,6710,30
|
|
20230830,123600,1793929770,6720,6720,6720,6720,3
|
|
20230830,123500,1793909610,6720,6720,6720,6720,100
|
|
20230830,123400,1793237610,6720,6710,6720,6710,11
|
|
20230830,123300,1793163790,6720,6720,6720,6720,87
|
|
20230830,123200,1792579150,6720,6720,6720,6720,5
|
|
20230830,123100,1792545550,6710,6720,6720,6710,114
|
|
20230830,123000,1791779570,6720,6710,6720,6710,252
|
|
20230830,122900,1790087190,6720,6720,6730,6710,482
|
|
20230830,122800,1786845550,6710,6730,6730,6710,19
|
|
20230830,122700,1786718040,6730,6730,6730,6730,6
|
|
20230830,122600,1786677660,6730,6730,6730,6710,183
|
|
20230830,122500,1785449610,6730,6730,6730,6730,210
|
|
20230830,122400,1784036310,6730,6730,6730,6730,69
|
|
20230830,122300,1783571940,6730,6730,6730,6730,1
|
|
20230830,122200,1783565210,6710,6720,6720,6710,2001
|
|
20230830,122100,1770127830,6730,6730,6730,6730,120
|
|
20230830,122000,1769320230,6730,6720,6730,6720,11
|
|
20230830,121900,1769246300,6730,6730,6730,6730,264
|
|
20230830,121800,1767469580,6730,6730,6730,6730,0
|
|
20230830,121700,1767469580,6730,6730,6730,6730,0
|
|
20230830,121600,1767469580,6730,6730,6730,6730,1
|
|
20230830,121500,1767462850,6720,6720,6720,6720,40
|
|
20230830,121400,1767194050,6720,6740,6740,6720,7
|
|
20230830,121300,1767146910,6740,6740,6740,6720,206
|
|
20230830,121200,1765758660,6740,6740,6740,6740,4
|
|
20230830,121100,1765731700,6740,6740,6740,6740,80
|
|
20230830,121000,1765192500,6740,6740,6740,6730,4
|
|
20230830,120900,1765165550,6740,6730,6740,6720,5
|
|
20230830,120800,1765131920,6720,6720,6720,6720,115
|
|
20230830,120700,1764359120,6720,6720,6720,6720,65
|
|
20230830,120600,1763922320,6720,6720,6720,6720,156
|
|
20230830,120500,1762874000,6720,6740,6740,6720,245
|
|
20230830,120400,1761226740,6740,6740,6740,6740,21
|
|
20230830,120300,1761085200,6740,6740,6740,6740,35
|
|
20230830,120200,1760849300,6740,6700,6740,6700,52
|
|
20230830,120100,1760498860,6700,6740,6740,6700,207
|
|
20230830,120000,1759109620,6740,6740,6740,6740,1
|
|
20230830,115900,1759102880,6700,6720,6720,6700,2336
|
|
20230830,115800,1743434980,6720,6740,6740,6720,744
|
|
20230830,115700,1738423630,6740,6750,6750,6740,415
|
|
20230830,115600,1735626310,6740,6740,6750,6740,2811
|
|
20230830,115500,1716670150,6750,6750,6750,6750,20
|
|
20230830,115400,1716535150,6750,6740,6750,6740,576
|
|
20230830,115300,1712652900,6750,6750,6750,6750,205
|
|
20230830,115200,1711269150,6750,6750,6750,6750,100
|
|
20230830,115100,1710594150,6750,6750,6750,6750,2082
|
|
20230830,115000,1696540650,6760,6760,6760,6760,469
|
|
20230830,114900,1693370210,6760,6760,6760,6760,180
|
|
20230830,114800,1692153410,6760,6760,6760,6750,121
|
|
20230830,114700,1691335810,6760,6750,6760,6750,138
|
|
20230830,114600,1690404300,6750,6750,6750,6750,6
|
|
20230830,114500,1690363800,6750,6740,6750,6740,188
|
|
20230830,114400,1689095800,6740,6740,6740,6740,120
|
|
20230830,114300,1688287000,6740,6740,6740,6740,563
|
|
20230830,114200,1684492380,6760,6740,6760,6740,3
|
|
20230830,114100,1684472140,6760,6750,6760,6750,53
|
|
20230830,114000,1684114360,6760,6760,6760,6760,74
|
|
20230830,113900,1683614120,6770,6760,6770,6730,2083
|
|
20230830,113800,1669535130,6760,6760,6760,6760,52
|
|
20230830,113700,1669183610,6760,6740,6760,6740,489
|
|
20230830,113600,1665886570,6760,6760,6760,6740,307
|
|
20230830,113500,1663813410,6760,6760,6760,6760,218
|
|
20230830,113400,1662339730,6760,6750,6760,6750,88
|
|
20230830,113300,1661745150,6760,6760,6760,6750,25
|
|
20230830,113200,1661576180,6760,6750,6760,6740,239
|
|
20230830,113100,1659964840,6750,6760,6760,6750,87
|
|
20230830,113000,1659377570,6750,6760,6760,6750,91
|
|
20230830,112900,1658763040,6750,6760,6760,6750,7
|
|
20230830,112800,1658715780,6760,6770,6770,6750,34
|
|
20230830,112700,1658486250,6740,6750,6760,6740,1315
|
|
20230830,112600,1649608500,6760,6760,6770,6760,6
|
|
20230830,112500,1649567930,6770,6770,6770,6770,142
|
|
20230830,112400,1648606590,6770,6770,6770,6770,7
|
|
20230830,112300,1648559200,6770,6770,6770,6760,75
|
|
20230830,112200,1648051670,6770,6770,6770,6760,111
|
|
20230830,112100,1647301200,6770,6760,6770,6760,133
|
|
20230830,112000,1646402000,6760,6760,6760,6750,64
|
|
20230830,111900,1645969420,6760,6750,6760,6750,901
|
|
20230830,111800,1639887660,6750,6750,6750,6750,1
|
|
20230830,111700,1639880910,6750,6750,6750,6750,3
|
|
20230830,111600,1639860660,6730,6740,6750,6730,443
|
|
20230830,111500,1636876820,6750,6750,6750,6730,16
|
|
20230830,111400,1636768840,6750,6750,6750,6720,1531
|
|
20230830,111300,1626461510,6750,6760,6770,6750,740
|
|
20230830,111200,1621460890,6760,6740,6760,6740,691
|
|
20230830,111100,1616794100,6750,6750,6750,6750,128
|
|
20230830,111000,1615930100,6750,6740,6750,6740,1142
|
|
20230830,110900,1608222790,6740,6720,6740,6720,1323
|
|
20230830,110800,1599311850,6720,6710,6720,6700,1350
|
|
20230830,110700,1590256340,6710,6710,6710,6710,1057
|
|
20230830,110600,1583163870,6710,6700,6710,6700,400
|
|
20230830,110500,1580482410,6700,6690,6700,6690,999
|
|
20230830,110400,1573790890,6700,6690,6700,6690,275
|
|
20230830,110300,1571951110,6700,6690,6700,6690,116
|
|
20230830,110200,1571175010,6700,6690,6700,6690,1803
|
|
20230830,110100,1559112920,6690,6680,6690,6680,394
|
|
20230830,110000,1556477580,6690,6690,6690,6680,125
|
|
20230830,105900,1555642530,6680,6680,6680,6680,260
|
|
20230830,105800,1553905730,6680,6680,6680,6680,1285
|
|
20230830,105700,1545321930,6680,6680,6680,6680,836
|
|
20230830,105600,1539737450,6680,6690,6690,6680,56
|
|
20230830,105500,1539363310,6680,6690,6690,6680,306
|
|
20230830,105400,1537319210,6690,6690,6690,6670,228
|
|
20230830,105300,1535794060,6670,6680,6680,6670,1117
|
|
20230830,105200,1528335450,6680,6680,6680,6670,2524
|
|
20230830,105100,1511481430,6680,6670,6680,6670,267
|
|
20230830,105000,1509700190,6680,6680,6680,6680,3338
|
|
20230830,104900,1487402350,6680,6680,6680,6680,108
|
|
20230830,104800,1486680910,6680,6690,6690,6670,289
|
|
20230830,104700,1484749090,6680,6680,6680,6670,3037
|
|
20230830,104600,1464464180,6680,6690,6690,6680,2676
|
|
20230830,104500,1446584640,6690,6680,6690,6680,137
|
|
20230830,104400,1445669460,6680,6680,6690,6680,852
|
|
20230830,104300,1439978090,6680,6680,6690,6680,50
|
|
20230830,104200,1439643870,6690,6690,6690,6680,1684
|
|
20230830,104100,1428394480,6690,6690,6700,6690,1236
|
|
20230830,104000,1420125110,6690,6690,6700,6690,438
|
|
20230830,103900,1417194650,6690,6690,6700,6680,720
|
|
20230830,103800,1412378020,6700,6700,6700,6680,3487
|
|
20230830,103700,1389036820,6700,6700,6710,6700,1328
|
|
20230830,103600,1380139160,6710,6710,6710,6700,724
|
|
20230830,103500,1375288110,6700,6710,6720,6700,1185
|
|
20230830,103400,1367331950,6710,6710,6710,6700,1116
|
|
20230830,103300,1359853490,6710,6710,6710,6710,1104
|
|
20230830,103200,1352445650,6710,6710,6710,6700,518
|
|
20230830,103100,1348972760,6710,6720,6720,6700,2884
|
|
20230830,103000,1329642200,6720,6710,6720,6710,139
|
|
20230830,102900,1328709310,6720,6710,6720,6710,2142
|
|
20230830,102800,1314336360,6710,6720,6720,6710,2203
|
|
20230830,102700,1299532280,6730,6730,6730,6720,1073
|
|
20230830,102600,1292321510,6720,6730,6730,6720,3878
|
|
20230830,102500,1266251460,6730,6740,6740,6730,447
|
|
20230830,102400,1263242620,6750,6750,6750,6750,33
|
|
20230830,102300,1263019870,6750,6740,6750,6730,486
|
|
20230830,102200,1259745120,6750,6730,6750,6730,87
|
|
20230830,102100,1259159060,6730,6740,6750,6730,2418
|
|
20230830,102000,1242882300,6740,6740,6740,6740,543
|
|
20230830,101900,1239222480,6740,6740,6740,6740,579
|
|
20230830,101800,1235320020,6740,6750,6750,6740,141
|
|
20230830,101700,1234369270,6750,6750,6750,6750,5
|
|
20230830,101600,1234335520,6740,6730,6740,6730,1851
|
|
20230830,101500,1221870800,6740,6740,6740,6730,330
|
|
20230830,101400,1219649750,6740,6740,6740,6730,330
|
|
20230830,101300,1217425560,6740,6750,6750,6740,2444
|
|
20230830,101200,1200952990,6740,6750,6750,6740,1185
|
|
20230830,101100,1192956560,6740,6760,6760,6740,641
|
|
20230830,101000,1188630760,6750,6760,6760,6750,338
|
|
20230830,100900,1186348460,6760,6750,6760,6740,486
|
|
20230830,100800,1183067820,6750,6760,6760,6750,2207
|
|
20230830,100700,1168170430,6760,6760,6760,6750,1244
|
|
20230830,100600,1159765010,6770,6790,6790,6770,2683
|
|
20230830,100500,1141593220,6780,6810,6810,6780,2373
|
|
20230830,100400,1125477870,6810,6800,6810,6800,2190
|
|
20230830,100300,1110576670,6800,6800,6800,6800,19
|
|
20230830,100200,1110447470,6790,6800,6800,6790,51
|
|
20230830,100100,1110100680,6800,6800,6800,6790,557
|
|
20230830,100000,1106313180,6800,6790,6800,6790,22
|
|
20230830,095900,1106163700,6790,6790,6790,6790,601
|
|
20230830,095800,1102082910,6790,6800,6800,6790,208
|
|
20230830,095700,1100670280,6800,6800,6800,6800,117
|
|
20230830,095600,1099874680,6780,6790,6800,6780,392
|
|
20230830,095500,1097214880,6790,6800,6800,6780,3357
|
|
20230830,095400,1074445780,6810,6800,6810,6800,102
|
|
20230830,095300,1073752100,6800,6800,6810,6800,549
|
|
20230830,095200,1070018890,6800,6790,6800,6790,3372
|
|
20230830,095100,1047090760,6800,6800,6800,6800,658
|
|
20230830,095000,1042616360,6800,6790,6800,6790,2687
|
|
20230830,094900,1024371620,6790,6790,6790,6790,23
|
|
20230830,094800,1024215450,6790,6780,6790,6780,26
|
|
20230830,094700,1024039040,6780,6780,6790,6780,1056
|
|
20230830,094600,1016879350,6780,6790,6790,6780,168
|
|
20230830,094500,1015739010,6790,6790,6790,6780,751
|
|
20230830,094400,1010643820,6780,6780,6790,6780,1374
|
|
20230830,094300,1001326870,6790,6790,6790,6780,290
|
|
20230830,094200,999359890,6790,6770,6800,6770,1951
|
|
20230830,094100,986113060,6770,6770,6770,6770,576
|
|
20230830,094000,982213540,6770,6770,6770,6750,456
|
|
20230830,093900,979130500,6750,6760,6770,6750,856
|
|
20230830,093800,973348900,6760,6730,6760,6730,260
|
|
20230830,093700,971594040,6750,6730,6750,6730,2055
|
|
20230830,093600,957749430,6730,6720,6730,6720,1641
|
|
20230830,093500,946710340,6730,6750,6760,6720,7699
|
|
20230830,093400,894815280,6760,6780,6780,6750,3030
|
|
20230830,093300,874331180,6780,6790,6790,6760,6110
|
|
20230830,093200,832977810,6790,6790,6790,6770,1127
|
|
20230830,093100,825327450,6790,6770,6790,6770,368
|
|
20230830,093000,822832630,6770,6770,6790,6770,1178
|
|
20230830,092900,814853840,6770,6790,6790,6760,3234
|
|
20230830,092800,792960000,6790,6780,6790,6770,4345
|
|
20230830,092700,763506590,6780,6790,6790,6780,1057
|
|
20230830,092600,756338620,6780,6790,6790,6770,5762
|
|
20230830,092500,717284380,6800,6800,6800,6790,1322
|
|
20230830,092400,708305410,6800,6800,6810,6800,6847
|
|
20230830,092300,661744220,6810,6800,6820,6800,1405
|
|
20230830,092200,652175740,6800,6830,6830,6800,7568
|
|
20230830,092100,600601820,6830,6830,6830,6820,502
|
|
20230830,092000,597176460,6830,6830,6840,6820,1377
|
|
20230830,091900,587780740,6830,6830,6840,6830,448
|
|
20230830,091800,584720890,6840,6830,6840,6820,1165
|
|
20230830,091700,576768560,6840,6830,6840,6830,874
|
|
20230830,091600,570793740,6840,6830,6840,6830,1500
|
|
20230830,091500,560546000,6830,6830,6830,6820,989
|
|
20230830,091400,553791250,6830,6830,6830,6830,1012
|
|
20230830,091300,546879290,6830,6810,6830,6810,2152
|
|
20230830,091200,532208270,6820,6850,6850,6810,4171
|
|
20230830,091100,503720810,6850,6850,6850,6840,2198
|
|
20230830,091000,488666110,6850,6840,6850,6840,1994
|
|
20230830,090900,475025350,6840,6830,6850,6820,2790
|
|
20230830,090800,455983790,6840,6800,6840,6800,4404
|
|
20230830,090700,425916940,6800,6800,6820,6780,2412
|
|
20230830,090600,409534840,6780,6830,6850,6780,14653
|
|
20230830,090500,309707700,6830,6830,6850,6830,3228
|
|
20230830,090400,287641570,6840,6850,6880,6830,4009
|
|
20230830,090300,260205280,6850,6850,6890,6830,7987
|
|
20230830,090200,205498290,6880,6940,6940,6850,8880
|
|
20230830,090100,144184270,6910,7000,7000,6910,8042
|
|
20230830,090000,88161530,7000,7010,7050,6980,9237
|