598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,185400,1876691630,7800,7800,7800,7800,0
|
|
20230720,185300,1876691630,7800,7800,7800,7800,0
|
|
20230720,185200,1876691630,7800,7800,7800,7800,0
|
|
20230720,185100,1876691630,7800,7800,7800,7800,0
|
|
20230720,185000,1876691630,7800,7800,7800,7800,0
|
|
20230720,184900,1876691630,7800,7800,7800,7800,0
|
|
20230720,184800,1876691630,7800,7800,7800,7800,0
|
|
20230720,184700,1876691630,7800,7800,7800,7800,0
|
|
20230720,184600,1876691630,7800,7800,7800,7800,0
|
|
20230720,184500,1876691630,7800,7800,7800,7800,0
|
|
20230720,184400,1876691630,7800,7800,7800,7800,0
|
|
20230720,184300,1876691630,7800,7800,7800,7800,0
|
|
20230720,184200,1876691630,7800,7800,7800,7800,0
|
|
20230720,184100,1876691630,7800,7800,7800,7800,0
|
|
20230720,184000,1876691630,7800,7800,7800,7800,0
|
|
20230720,183900,1876691630,7800,7800,7800,7800,0
|
|
20230720,183800,1876691630,7800,7800,7800,7800,0
|
|
20230720,183700,1876691630,7800,7800,7800,7800,0
|
|
20230720,183600,1876691630,7800,7800,7800,7800,0
|
|
20230720,183500,1876691630,7800,7800,7800,7800,0
|
|
20230720,183400,1876691630,7800,7800,7800,7800,0
|
|
20230720,183300,1876691630,7800,7800,7800,7800,0
|
|
20230720,183200,1876691630,7800,7800,7800,7800,0
|
|
20230720,183100,1876691630,7800,7800,7800,7800,0
|
|
20230720,183000,1876691630,7800,7800,7800,7800,0
|
|
20230720,182900,1876691630,7800,7800,7800,7800,0
|
|
20230720,182800,1876691630,7800,7800,7800,7800,0
|
|
20230720,182700,1876691630,7800,7800,7800,7800,0
|
|
20230720,182600,1876691630,7800,7800,7800,7800,0
|
|
20230720,182500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,182400,1876691630,7800,7800,7800,7800,0
|
|
20230720,182300,1876691630,7800,7800,7800,7800,0
|
|
20230720,182200,1876691630,7800,7800,7800,7800,0
|
|
20230720,182100,1876691630,7800,7800,7800,7800,0
|
|
20230720,182000,1876691630,7800,7800,7800,7800,0
|
|
20230720,181900,1876691630,7800,7800,7800,7800,0
|
|
20230720,181800,1876691630,7800,7800,7800,7800,0
|
|
20230720,181700,1876691630,7800,7800,7800,7800,0
|
|
20230720,181600,1876691630,7800,7800,7800,7800,0
|
|
20230720,181500,1876691630,7800,7800,7800,7800,0
|
|
20230720,181400,1876691630,7800,7800,7800,7800,0
|
|
20230720,181300,1876691630,7800,7800,7800,7800,0
|
|
20230720,181200,1876691630,7800,7800,7800,7800,0
|
|
20230720,181100,1876691630,7800,7800,7800,7800,0
|
|
20230720,181000,1876691630,7800,7800,7800,7800,0
|
|
20230720,180900,1876691630,7800,7800,7800,7800,0
|
|
20230720,180800,1876691630,7800,7800,7800,7800,0
|
|
20230720,180700,1876691630,7800,7800,7800,7800,0
|
|
20230720,180600,1876691630,7800,7800,7800,7800,0
|
|
20230720,180500,1876691630,7800,7800,7800,7800,0
|
|
20230720,180400,1876691630,7800,7800,7800,7800,0
|
|
20230720,180300,1876691630,7800,7800,7800,7800,0
|
|
20230720,180200,1876691630,7800,7800,7800,7800,0
|
|
20230720,180100,1876691630,7800,7800,7800,7800,0
|
|
20230720,180000,1876691630,7800,7800,7800,7800,0
|
|
20230720,175900,1876691630,7800,7800,7800,7800,0
|
|
20230720,175800,1876691630,7800,7800,7800,7800,0
|
|
20230720,175700,1876691630,7800,7800,7800,7800,0
|
|
20230720,175600,1876691630,7800,7800,7800,7800,0
|
|
20230720,175500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,175400,1876691630,7800,7800,7800,7800,0
|
|
20230720,175300,1876691630,7800,7800,7800,7800,0
|
|
20230720,175200,1876691630,7800,7800,7800,7800,0
|
|
20230720,175100,1876691630,7800,7800,7800,7800,0
|
|
20230720,175000,1876691630,7800,7800,7800,7800,0
|
|
20230720,174900,1876691630,7800,7800,7800,7800,0
|
|
20230720,174800,1876691630,7800,7800,7800,7800,0
|
|
20230720,174700,1876691630,7800,7800,7800,7800,0
|
|
20230720,174600,1876691630,7800,7800,7800,7800,0
|
|
20230720,174500,1876691630,7800,7800,7800,7800,0
|
|
20230720,174400,1876691630,7800,7800,7800,7800,0
|
|
20230720,174300,1876691630,7800,7800,7800,7800,0
|
|
20230720,174200,1876691630,7800,7800,7800,7800,0
|
|
20230720,174100,1876691630,7800,7800,7800,7800,0
|
|
20230720,174000,1876691630,7800,7800,7800,7800,0
|
|
20230720,173900,1876691630,7800,7800,7800,7800,0
|
|
20230720,173800,1876691630,7800,7800,7800,7800,0
|
|
20230720,173700,1876691630,7800,7800,7800,7800,0
|
|
20230720,173600,1876691630,7800,7800,7800,7800,0
|
|
20230720,173500,1876691630,7800,7800,7800,7800,0
|
|
20230720,173400,1876691630,7800,7800,7800,7800,0
|
|
20230720,173300,1876691630,7800,7800,7800,7800,0
|
|
20230720,173200,1876691630,7800,7800,7800,7800,0
|
|
20230720,173100,1876691630,7800,7800,7800,7800,0
|
|
20230720,173000,1876691630,7800,7800,7800,7800,0
|
|
20230720,172900,1876691630,7800,7800,7800,7800,0
|
|
20230720,172800,1876691630,7800,7800,7800,7800,0
|
|
20230720,172700,1876691630,7800,7800,7800,7800,0
|
|
20230720,172600,1876691630,7800,7800,7800,7800,0
|
|
20230720,172500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,172400,1876691630,7800,7800,7800,7800,0
|
|
20230720,172300,1876691630,7800,7800,7800,7800,0
|
|
20230720,172200,1876691630,7800,7800,7800,7800,0
|
|
20230720,172100,1876691630,7800,7800,7800,7800,0
|
|
20230720,172000,1876691630,7800,7800,7800,7800,0
|
|
20230720,171900,1876691630,7800,7800,7800,7800,0
|
|
20230720,171800,1876691630,7800,7800,7800,7800,0
|
|
20230720,171700,1876691630,7800,7800,7800,7800,0
|
|
20230720,171600,1876691630,7800,7800,7800,7800,0
|
|
20230720,171500,1876691630,7800,7800,7800,7800,0
|
|
20230720,171400,1876691630,7800,7800,7800,7800,0
|
|
20230720,171300,1876691630,7800,7800,7800,7800,0
|
|
20230720,171200,1876691630,7800,7800,7800,7800,0
|
|
20230720,171100,1876691630,7800,7800,7800,7800,0
|
|
20230720,171000,1876691630,7800,7800,7800,7800,0
|
|
20230720,170900,1876691630,7800,7800,7800,7800,0
|
|
20230720,170800,1876691630,7800,7800,7800,7800,0
|
|
20230720,170700,1876691630,7800,7800,7800,7800,0
|
|
20230720,170600,1876691630,7800,7800,7800,7800,0
|
|
20230720,170500,1876691630,7800,7800,7800,7800,0
|
|
20230720,170400,1876691630,7800,7800,7800,7800,0
|
|
20230720,170300,1876691630,7800,7800,7800,7800,0
|
|
20230720,170200,1876691630,7800,7800,7800,7800,0
|
|
20230720,170100,1876691630,7800,7800,7800,7800,0
|
|
20230720,170000,1876691630,7800,7800,7800,7800,0
|
|
20230720,165900,1876691630,7800,7800,7800,7800,0
|
|
20230720,165800,1876691630,7800,7800,7800,7800,0
|
|
20230720,165700,1876691630,7800,7800,7800,7800,0
|
|
20230720,165600,1876691630,7800,7800,7800,7800,0
|
|
20230720,165500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,165400,1876691630,7800,7800,7800,7800,0
|
|
20230720,165300,1876691630,7800,7800,7800,7800,0
|
|
20230720,165200,1876691630,7800,7800,7800,7800,0
|
|
20230720,165100,1876691630,7800,7800,7800,7800,0
|
|
20230720,165000,1876691630,7800,7800,7800,7800,0
|
|
20230720,164900,1876691630,7800,7800,7800,7800,0
|
|
20230720,164800,1876691630,7800,7800,7800,7800,0
|
|
20230720,164700,1876691630,7800,7800,7800,7800,0
|
|
20230720,164600,1876691630,7800,7800,7800,7800,0
|
|
20230720,164500,1876691630,7800,7800,7800,7800,0
|
|
20230720,164400,1876691630,7800,7800,7800,7800,0
|
|
20230720,164300,1876691630,7800,7800,7800,7800,0
|
|
20230720,164200,1876691630,7800,7800,7800,7800,0
|
|
20230720,164100,1876691630,7800,7800,7800,7800,0
|
|
20230720,164000,1876691630,7800,7800,7800,7800,0
|
|
20230720,163900,1876691630,7800,7800,7800,7800,0
|
|
20230720,163800,1876691630,7800,7800,7800,7800,0
|
|
20230720,163700,1876691630,7800,7800,7800,7800,0
|
|
20230720,163600,1876691630,7800,7800,7800,7800,0
|
|
20230720,163500,1876691630,7800,7800,7800,7800,0
|
|
20230720,163400,1876691630,7800,7800,7800,7800,0
|
|
20230720,163300,1876691630,7800,7800,7800,7800,0
|
|
20230720,163200,1876691630,7800,7800,7800,7800,0
|
|
20230720,163100,1876691630,7800,7800,7800,7800,0
|
|
20230720,163000,1876691630,7800,7800,7800,7800,0
|
|
20230720,162900,1876691630,7800,7800,7800,7800,0
|
|
20230720,162800,1876691630,7800,7800,7800,7800,0
|
|
20230720,162700,1876691630,7800,7800,7800,7800,0
|
|
20230720,162600,1876691630,7800,7800,7800,7800,0
|
|
20230720,162500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,162400,1876691630,7800,7800,7800,7800,0
|
|
20230720,162300,1876691630,7800,7800,7800,7800,0
|
|
20230720,162200,1876691630,7800,7800,7800,7800,0
|
|
20230720,162100,1876691630,7800,7800,7800,7800,0
|
|
20230720,162000,1876691630,7800,7800,7800,7800,0
|
|
20230720,161900,1876691630,7800,7800,7800,7800,0
|
|
20230720,161800,1876691630,7800,7800,7800,7800,0
|
|
20230720,161700,1876691630,7800,7800,7800,7800,0
|
|
20230720,161600,1876691630,7800,7800,7800,7800,0
|
|
20230720,161500,1876691630,7800,7800,7800,7800,0
|
|
20230720,161400,1876691630,7800,7800,7800,7800,0
|
|
20230720,161300,1876691630,7800,7800,7800,7800,0
|
|
20230720,161200,1876691630,7800,7800,7800,7800,0
|
|
20230720,161100,1876691630,7800,7800,7800,7800,0
|
|
20230720,161000,1876691630,7800,7800,7800,7800,0
|
|
20230720,160900,1876691630,7800,7800,7800,7800,0
|
|
20230720,160800,1876691630,7800,7800,7800,7800,0
|
|
20230720,160700,1876691630,7800,7800,7800,7800,0
|
|
20230720,160600,1876691630,7800,7800,7800,7800,0
|
|
20230720,160500,1876691630,7800,7800,7800,7800,0
|
|
20230720,160400,1876691630,7800,7800,7800,7800,0
|
|
20230720,160300,1876691630,7800,7800,7800,7800,0
|
|
20230720,160200,1876691630,7800,7800,7800,7800,0
|
|
20230720,160100,1876691630,7800,7800,7800,7800,0
|
|
20230720,160000,1876691630,7800,7800,7800,7800,0
|
|
20230720,155900,1876691630,7800,7800,7800,7800,0
|
|
20230720,155800,1876691630,7800,7800,7800,7800,0
|
|
20230720,155700,1876691630,7800,7800,7800,7800,0
|
|
20230720,155600,1876691630,7800,7800,7800,7800,0
|
|
20230720,155500,1876691630,7800,7800,7800,7800,6494
|
|
20230720,155400,1876691630,7800,7800,7800,7800,0
|
|
20230720,155300,1876691630,7800,7800,7800,7800,0
|
|
20230720,155200,1876691630,7800,7800,7800,7800,0
|
|
20230720,155100,1876691630,7800,7800,7800,7800,0
|
|
20230720,155000,1876691630,7800,7800,7800,7800,0
|
|
20230720,154900,1876691630,7800,7800,7800,7800,0
|
|
20230720,154800,1876691630,7800,7800,7800,7800,0
|
|
20230720,154700,1876691630,7800,7800,7800,7800,0
|
|
20230720,154600,1876691630,7800,7800,7800,7800,0
|
|
20230720,154500,1876691630,7800,7800,7800,7800,0
|
|
20230720,154400,1876691630,7800,7800,7800,7800,0
|
|
20230720,154300,1876691630,7800,7800,7800,7800,0
|
|
20230720,154200,1876691630,7800,7800,7800,7800,0
|
|
20230720,154100,1876691630,7800,7800,7800,7800,0
|
|
20230720,154000,1876691630,7800,7800,7800,7800,0
|
|
20230720,153900,1876691630,7800,7800,7800,7800,0
|
|
20230720,153800,1876691630,7800,7800,7800,7800,0
|
|
20230720,153700,1876691630,7800,7800,7800,7800,0
|
|
20230720,153600,1876691630,7800,7800,7800,7800,0
|
|
20230720,153500,1876691630,7800,7800,7800,7800,0
|
|
20230720,153400,1876691630,7800,7800,7800,7800,0
|
|
20230720,153300,1876691630,7800,7800,7800,7800,0
|
|
20230720,153200,1876691630,7800,7800,7800,7800,0
|
|
20230720,153100,1876691630,7800,7800,7800,7800,0
|
|
20230720,153000,1876691630,7800,7800,7800,7800,6494
|
|
20230720,152900,1826038430,7810,7810,7810,7810,0
|
|
20230720,152800,1826038430,7810,7810,7810,7810,0
|
|
20230720,152700,1826038430,7810,7810,7810,7810,0
|
|
20230720,152600,1826038430,7810,7810,7810,7810,0
|
|
20230720,152500,1826038430,7810,7810,7810,7810,0
|
|
20230720,152400,1826038430,7810,7810,7810,7810,0
|
|
20230720,152300,1826038430,7810,7810,7810,7810,0
|
|
20230720,152200,1826038430,7810,7810,7810,7810,0
|
|
20230720,152100,1826038430,7810,7810,7810,7810,0
|
|
20230720,152000,1826038430,7810,7810,7810,7810,0
|
|
20230720,151900,1826038430,7810,7810,7820,7800,1985
|
|
20230720,151800,1810536870,7800,7770,7800,7770,7527
|
|
20230720,151700,1751881090,7750,7760,7760,7750,440
|
|
20230720,151600,1748467110,7770,7760,7770,7760,1705
|
|
20230720,151500,1735226150,7760,7760,7770,7760,575
|
|
20230720,151400,1730764050,7760,7760,7760,7760,101
|
|
20230720,151300,1729980290,7760,7760,7760,7760,609
|
|
20230720,151200,1725254450,7770,7750,7770,7750,252
|
|
20230720,151100,1723299120,7760,7760,7760,7750,541
|
|
20230720,151000,1719106350,7750,7760,7760,7750,654
|
|
20230720,150900,1714032810,7760,7760,7760,7760,51
|
|
20230720,150800,1713637050,7760,7760,7760,7750,2599
|
|
20230720,150700,1693484070,7760,7750,7760,7750,404
|
|
20230720,150600,1690353050,7750,7760,7760,7750,234
|
|
20230720,150500,1688538270,7760,7760,7760,7760,300
|
|
20230720,150400,1686210270,7770,7770,7770,7770,101
|
|
20230720,150300,1685425500,7770,7770,7770,7770,1
|
|
20230720,150200,1685417730,7770,7760,7770,7750,373
|
|
20230720,150100,1682522760,7760,7760,7760,7760,100
|
|
20230720,150000,1681746760,7760,7750,7760,7750,417
|
|
20230720,145900,1678514600,7750,7760,7760,7750,2002
|
|
20230720,145800,1662998330,7760,7750,7760,7750,293
|
|
20230720,145700,1660725660,7750,7750,7750,7750,40
|
|
20230720,145600,1660415660,7750,7750,7750,7750,20
|
|
20230720,145500,1660260660,7760,7760,7760,7760,80
|
|
20230720,145400,1659639860,7760,7770,7770,7760,305
|
|
20230720,145300,1657271010,7760,7760,7760,7760,450
|
|
20230720,145200,1653779010,7760,7760,7760,7760,0
|
|
20230720,145100,1653779010,7760,7760,7760,7760,900
|
|
20230720,145000,1646795010,7770,7780,7780,7770,568
|
|
20230720,144900,1642381630,7780,7770,7780,7770,780
|
|
20230720,144800,1636319270,7770,7770,7770,7770,131
|
|
20230720,144700,1635301400,7770,7770,7770,7760,164
|
|
20230720,144600,1634028570,7770,7760,7770,7760,185
|
|
20230720,144500,1632591600,7760,7760,7760,7760,74
|
|
20230720,144400,1632017360,7770,7770,7770,7770,11
|
|
20230720,144300,1631931890,7770,7770,7770,7770,22
|
|
20230720,144200,1631760950,7770,7770,7770,7770,10
|
|
20230720,144100,1631683250,7760,7760,7760,7760,1058
|
|
20230720,144000,1623473170,7760,7750,7760,7750,133
|
|
20230720,143900,1622442340,7750,7760,7760,7750,89
|
|
20230720,143800,1621752580,7740,7750,7760,7740,397
|
|
20230720,143700,1618677070,7750,7750,7750,7750,145
|
|
20230720,143600,1617553320,7750,7750,7760,7750,202
|
|
20230720,143500,1615987810,7750,7750,7750,7750,2
|
|
20230720,143400,1615972310,7740,7740,7740,7740,0
|
|
20230720,143300,1615972310,7740,7740,7740,7740,0
|
|
20230720,143200,1615972310,7740,7740,7740,7740,1518
|
|
20230720,143100,1604222990,7750,7760,7760,7750,860
|
|
20230720,143000,1597557840,7760,7750,7760,7750,102
|
|
20230720,142900,1596767330,7750,7750,7750,7750,120
|
|
20230720,142800,1595837330,7750,7750,7750,7750,326
|
|
20230720,142700,1593310830,7750,7740,7750,7730,2554
|
|
20230720,142600,1573544900,7740,7750,7750,7740,6000
|
|
20230720,142500,1527077780,7750,7750,7760,7750,210
|
|
20230720,142400,1525450270,7750,7750,7750,7740,567
|
|
20230720,142300,1521056160,7750,7750,7750,7750,0
|
|
20230720,142200,1521056160,7750,7750,7750,7750,65
|
|
20230720,142100,1520552410,7750,7750,7750,7750,164
|
|
20230720,142000,1519281410,7750,7760,7760,7750,26
|
|
20230720,141900,1519079850,7760,7750,7760,7750,6018
|
|
20230720,141800,1472440320,7760,7760,7770,7760,4030
|
|
20230720,141700,1441167300,7770,7780,7780,7760,4442
|
|
20230720,141600,1406686930,7780,7780,7780,7780,2
|
|
20230720,141500,1406671370,7770,7770,7770,7770,1
|
|
20230720,141400,1406663600,7770,7770,7770,7760,3571
|
|
20230720,141300,1378918130,7780,7780,7780,7780,801
|
|
20230720,141200,1372686350,7780,7770,7780,7770,340
|
|
20230720,141100,1370042150,7770,7790,7790,7770,268
|
|
20230720,141000,1367959770,7790,7790,7790,7770,27
|
|
20230720,140900,1367749940,7780,7780,7780,7780,201
|
|
20230720,140800,1366186160,7780,7780,7780,7780,1
|
|
20230720,140700,1366178380,7780,7790,7790,7780,1142
|
|
20230720,140600,1357293200,7780,7780,7780,7780,500
|
|
20230720,140500,1353403200,7800,7780,7800,7770,6735
|
|
20230720,140400,1301069650,7790,7790,7790,7790,1
|
|
20230720,140300,1301061860,7780,7790,7790,7780,496
|
|
20230720,140200,1297202930,7800,7800,7800,7800,29
|
|
20230720,140100,1296976730,7800,7790,7800,7790,60
|
|
20230720,140000,1296508900,7780,7780,7780,7780,200
|
|
20230720,135900,1294952900,7790,7790,7790,7780,131
|
|
20230720,135800,1293932420,7790,7790,7790,7790,3
|
|
20230720,135700,1293909050,7780,7780,7780,7780,0
|
|
20230720,135600,1293909050,7780,7790,7790,7780,126
|
|
20230720,135500,1292927530,7780,7790,7790,7780,108
|
|
20230720,135400,1292087210,7790,7780,7790,7780,357
|
|
20230720,135300,1289309720,7780,7780,7780,7780,145
|
|
20230720,135200,1288181620,7780,7780,7780,7780,553
|
|
20230720,135100,1283879280,7780,7790,7790,7780,325
|
|
20230720,135000,1281350720,7790,7780,7790,7780,205
|
|
20230720,134900,1279755770,7770,7790,7790,7770,220
|
|
20230720,134800,1278044660,7810,7810,7810,7810,10
|
|
20230720,134700,1277966560,7810,7770,7810,7770,817
|
|
20230720,134600,1271618350,7770,7780,7780,7770,2213
|
|
20230720,134500,1254406130,7780,7790,7790,7780,123
|
|
20230720,134400,1253447990,7800,7800,7800,7800,25
|
|
20230720,134300,1253252990,7810,7810,7810,7810,4
|
|
20230720,134200,1253221750,7810,7810,7810,7810,50
|
|
20230720,134100,1252831250,7810,7810,7810,7810,1
|
|
20230720,134000,1252823440,7810,7810,7810,7810,0
|
|
20230720,133900,1252823440,7810,7810,7810,7810,0
|
|
20230720,133800,1252823440,7810,7800,7810,7800,5
|
|
20230720,133700,1252784410,7780,7780,7780,7780,1
|
|
20230720,133600,1252776630,7780,7780,7780,7780,198
|
|
20230720,133500,1251236190,7770,7770,7770,7770,0
|
|
20230720,133400,1251236190,7770,7810,7810,7770,7047
|
|
20230720,133300,1196369030,7830,7830,7830,7830,0
|
|
20230720,133200,1196369030,7830,7830,7830,7830,0
|
|
20230720,133100,1196369030,7830,7820,7830,7820,387
|
|
20230720,133000,1193339830,7810,7810,7810,7810,201
|
|
20230720,132900,1191770020,7800,7800,7800,7800,10
|
|
20230720,132800,1191692020,7800,7800,7800,7790,216
|
|
20230720,132700,1190009230,7800,7800,7800,7800,250
|
|
20230720,132600,1188059230,7800,7800,7800,7800,219
|
|
20230720,132500,1186351030,7800,7780,7800,7780,563
|
|
20230720,132400,1181965950,7790,7790,7790,7790,304
|
|
20230720,132300,1179597790,7780,7780,7780,7780,32
|
|
20230720,132200,1179348830,7780,7790,7790,7780,444
|
|
20230720,132100,1175892270,7790,7790,7790,7790,3
|
|
20230720,132000,1175868900,7780,7790,7790,7780,1037
|
|
20230720,131900,1167795670,7790,7790,7790,7790,0
|
|
20230720,131800,1167795670,7790,7790,7790,7790,855
|
|
20230720,131700,1161135220,7790,7800,7800,7790,645
|
|
20230720,131600,1156105220,7810,7810,7810,7810,101
|
|
20230720,131500,1155316410,7830,7830,7830,7830,0
|
|
20230720,131400,1155316410,7830,7830,7830,7830,1020
|
|
20230720,131300,1147329810,7800,7790,7800,7780,1540
|
|
20230720,131200,1135344100,7790,7800,7800,7790,203
|
|
20230720,131100,1133762720,7790,7810,7810,7790,7427
|
|
20230720,131000,1075839100,7810,7810,7810,7810,232
|
|
20230720,130900,1074027180,7840,7840,7840,7840,0
|
|
20230720,130800,1074027180,7840,7840,7840,7840,20
|
|
20230720,130700,1073870380,7800,7800,7800,7800,390
|
|
20230720,130600,1070828380,7800,7800,7800,7800,100
|
|
20230720,130500,1070048380,7840,7840,7840,7840,0
|
|
20230720,130400,1070048380,7840,7810,7840,7810,303
|
|
20230720,130300,1067678920,7800,7810,7810,7800,548
|
|
20230720,130200,1063399540,7840,7810,7840,7810,505
|
|
20230720,130100,1059455340,7810,7810,7810,7810,710
|
|
20230720,130000,1053910240,7810,7830,7830,7810,660
|
|
20230720,125900,1048748700,7820,7820,7820,7820,0
|
|
20230720,125800,1048748700,7820,7820,7820,7820,0
|
|
20230720,125700,1048748700,7820,7820,7820,7820,0
|
|
20230720,125600,1048748700,7820,7820,7820,7820,648
|
|
20230720,125500,1043681340,7840,7830,7840,7830,151
|
|
20230720,125400,1042498870,7830,7830,7830,7830,100
|
|
20230720,125300,1041715870,7830,7820,7830,7820,3
|
|
20230720,125200,1041692390,7830,7830,7830,7830,0
|
|
20230720,125100,1041692390,7830,7830,7830,7830,0
|
|
20230720,125000,1041692390,7830,7830,7830,7830,50
|
|
20230720,124900,1041300890,7830,7830,7830,7830,50
|
|
20230720,124800,1040909390,7830,7830,7830,7830,150
|
|
20230720,124700,1039734890,7830,7830,7830,7830,0
|
|
20230720,124600,1039734890,7830,7830,7830,7830,190
|
|
20230720,124500,1038247190,7830,7830,7830,7830,0
|
|
20230720,124400,1038247190,7830,7830,7830,7830,0
|
|
20230720,124300,1038247190,7830,7840,7840,7830,101
|
|
20230720,124200,1037456350,7830,7830,7840,7830,106
|
|
20230720,124100,1036625370,7830,7830,7830,7830,0
|
|
20230720,124000,1036625370,7830,7830,7830,7830,0
|
|
20230720,123900,1036625370,7830,7830,7830,7830,0
|
|
20230720,123800,1036625370,7830,7830,7830,7830,0
|
|
20230720,123700,1036625370,7830,7830,7830,7830,0
|
|
20230720,123600,1036625370,7830,7830,7830,7830,678
|
|
20230720,123500,1031316630,7830,7830,7830,7830,50
|
|
20230720,123400,1030925130,7830,7830,7830,7830,1
|
|
20230720,123300,1030917300,7820,7820,7820,7820,0
|
|
20230720,123200,1030917300,7820,7820,7820,7820,153
|
|
20230720,123100,1029720840,7810,7820,7820,7810,326
|
|
20230720,123000,1027172350,7830,7830,7830,7830,6
|
|
20230720,122900,1027125370,7830,7830,7830,7830,11
|
|
20230720,122800,1027039240,7830,7830,7830,7830,22
|
|
20230720,122700,1026866980,7830,7830,7830,7830,1
|
|
20230720,122600,1026859150,7840,7840,7840,7800,5003
|
|
20230720,122500,987785700,7840,7840,7840,7840,1
|
|
20230720,122400,987777860,7820,7820,7820,7820,0
|
|
20230720,122300,987777860,7820,7820,7820,7820,0
|
|
20230720,122200,987777860,7820,7840,7840,7820,75
|
|
20230720,122100,987190460,7840,7830,7840,7810,501
|
|
20230720,122000,983269340,7840,7840,7840,7840,23
|
|
20230720,121900,983089020,7810,7810,7810,7810,300
|
|
20230720,121800,980746020,7810,7830,7830,7810,1600
|
|
20230720,121700,968248820,7840,7840,7840,7840,65
|
|
20230720,121600,967739220,7840,7840,7840,7840,0
|
|
20230720,121500,967739220,7840,7840,7840,7840,10
|
|
20230720,121400,967660820,7840,7840,7840,7840,11
|
|
20230720,121300,967574580,7810,7810,7810,7810,0
|
|
20230720,121200,967574580,7810,7840,7840,7810,201
|
|
20230720,121100,966004740,7840,7840,7850,7840,38
|
|
20230720,121000,965706670,7810,7810,7810,7810,23
|
|
20230720,120900,965527040,7810,7840,7840,7810,4960
|
|
20230720,120800,926722730,7840,7840,7840,7840,0
|
|
20230720,120700,926722730,7840,7840,7840,7840,0
|
|
20230720,120600,926722730,7840,7850,7850,7840,280
|
|
20230720,120500,924526730,7850,7850,7850,7850,4
|
|
20230720,120400,924495330,7840,7840,7840,7840,99
|
|
20230720,120300,923719170,7850,7850,7850,7850,105
|
|
20230720,120200,922894920,7850,7850,7850,7850,6
|
|
20230720,120100,922847820,7840,7840,7840,7840,0
|
|
20230720,120000,922847820,7840,7840,7840,7840,91
|
|
20230720,115900,922134380,7840,7840,7840,7840,16
|
|
20230720,115800,922008940,7840,7840,7840,7830,758
|
|
20230720,115700,916066720,7830,7830,7830,7830,515
|
|
20230720,115600,912034270,7830,7830,7830,7830,21
|
|
20230720,115500,911869840,7830,7830,7830,7830,1
|
|
20230720,115400,911862010,7830,7830,7830,7830,0
|
|
20230720,115300,911862010,7830,7830,7830,7830,203
|
|
20230720,115200,910272520,7840,7830,7840,7830,54
|
|
20230720,115100,909849660,7840,7840,7840,7840,0
|
|
20230720,115000,909849660,7840,7840,7840,7840,50
|
|
20230720,114900,909457660,7840,7840,7840,7840,50
|
|
20230720,114800,909065660,7840,7840,7840,7840,4
|
|
20230720,114700,909034300,7840,7840,7840,7840,1
|
|
20230720,114600,909026460,7840,7840,7840,7840,395
|
|
20230720,114500,905929660,7840,7840,7840,7840,3
|
|
20230720,114400,905906140,7840,7840,7840,7840,202
|
|
20230720,114300,904322460,7840,7840,7840,7840,2
|
|
20230720,114200,904306780,7840,7840,7840,7840,408
|
|
20230720,114100,901108060,7840,7840,7840,7840,0
|
|
20230720,114000,901108060,7840,7840,7840,7840,8
|
|
20230720,113900,901045340,7840,7850,7850,7840,9
|
|
20230720,113800,900974700,7840,7840,7840,7840,153
|
|
20230720,113700,899775180,7830,7840,7840,7830,18
|
|
20230720,113600,899634070,7830,7840,7840,7830,110
|
|
20230720,113500,898772670,7840,7840,7840,7840,0
|
|
20230720,113400,898772670,7840,7840,7840,7840,1
|
|
20230720,113300,898764830,7840,7840,7840,7840,123
|
|
20230720,113200,897800510,7830,7840,7840,7830,1106
|
|
20230720,113100,889137720,7850,7850,7850,7850,1
|
|
20230720,113000,889129870,7850,7850,7850,7850,0
|
|
20230720,112900,889129870,7850,7850,7850,7850,23
|
|
20230720,112800,888949320,7850,7850,7850,7850,0
|
|
20230720,112700,888949320,7850,7860,7860,7850,3
|
|
20230720,112600,888925750,7860,7860,7860,7860,0
|
|
20230720,112500,888925750,7860,7860,7860,7860,3
|
|
20230720,112400,888902170,7840,7840,7840,7840,7
|
|
20230720,112300,888847290,7860,7840,7860,7840,375
|
|
20230720,112200,885906160,7840,7840,7840,7840,19
|
|
20230720,112100,885757200,7840,7850,7850,7840,212
|
|
20230720,112000,884095110,7850,7850,7850,7840,62
|
|
20230720,111900,883608510,7850,7850,7850,7850,50
|
|
20230720,111800,883216010,7860,7860,7860,7860,150
|
|
20230720,111700,882037010,7860,7850,7860,7850,102
|
|
20230720,111600,881236290,7860,7860,7860,7860,0
|
|
20230720,111500,881236290,7860,7860,7860,7860,1
|
|
20230720,111400,881228430,7830,7850,7850,7830,1102
|
|
20230720,111300,872594660,7850,7840,7850,7830,224
|
|
20230720,111200,870838520,7840,7840,7840,7840,840
|
|
20230720,111100,864252920,7830,7830,7830,7830,0
|
|
20230720,111000,864252920,7830,7840,7840,7830,387
|
|
20230720,110900,861218890,7840,7840,7840,7840,100
|
|
20230720,110800,860434890,7840,7840,7840,7840,5
|
|
20230720,110700,860395690,7840,7830,7840,7830,11
|
|
20230720,110600,860309460,7830,7830,7830,7830,100
|
|
20230720,110500,859526460,7830,7830,7830,7830,92
|
|
20230720,110400,858806100,7830,7820,7830,7820,602
|
|
20230720,110300,854095440,7820,7820,7820,7820,1742
|
|
20230720,110200,840473000,7830,7830,7830,7830,40
|
|
20230720,110100,840159800,7830,7830,7830,7830,165
|
|
20230720,110000,838867850,7830,7830,7830,7830,190
|
|
20230720,105900,837380150,7830,7840,7840,7830,611
|
|
20230720,105800,832591010,7810,7810,7810,7810,0
|
|
20230720,105700,832591010,7810,7810,7810,7810,0
|
|
20230720,105600,832591010,7810,7810,7810,7810,30
|
|
20230720,105500,832356710,7810,7810,7810,7810,22
|
|
20230720,105400,832184890,7850,7850,7850,7850,0
|
|
20230720,105300,832184890,7850,7850,7850,7850,2
|
|
20230720,105200,832169190,7850,7850,7850,7850,0
|
|
20230720,105100,832169190,7850,7850,7850,7850,3
|
|
20230720,105000,832145640,7800,7820,7820,7800,1111
|
|
20230720,104900,823471770,7820,7820,7820,7820,0
|
|
20230720,104800,823471770,7820,7820,7820,7820,0
|
|
20230720,104700,823471770,7820,7830,7830,7820,333
|
|
20230720,104600,820867700,7830,7830,7830,7830,178
|
|
20230720,104500,819473960,7830,7830,7830,7830,133
|
|
20230720,104400,818432570,7850,7850,7850,7850,0
|
|
20230720,104300,818432570,7850,7850,7850,7850,889
|
|
20230720,104200,811453920,7830,7850,7850,7830,300
|
|
20230720,104100,809100920,7860,7860,7860,7860,63
|
|
20230720,104000,808605740,7860,7840,7860,7840,3400
|
|
20230720,103900,781888170,7850,7850,7850,7850,7
|
|
20230720,103800,781833220,7830,7840,7840,7830,23
|
|
20230720,103700,781652940,7840,7830,7850,7800,344
|
|
20230720,103600,778958140,7860,7860,7860,7860,0
|
|
20230720,103500,778958140,7860,7820,7860,7820,1165
|
|
20230720,103400,769826780,7780,7800,7820,7780,447
|
|
20230720,103300,766346730,7800,7800,7800,7800,0
|
|
20230720,103200,766346730,7800,7800,7800,7800,1
|
|
20230720,103100,766338930,7810,7830,7830,7810,5999
|
|
20230720,103000,719412570,7830,7830,7840,7830,775
|
|
20230720,102900,713344110,7830,7830,7830,7830,0
|
|
20230720,102800,713344110,7830,7830,7840,7830,7
|
|
20230720,102700,713289260,7840,7840,7840,7840,288
|
|
20230720,102600,711031340,7840,7840,7840,7840,12
|
|
20230720,102500,710937260,7830,7850,7850,7830,330
|
|
20230720,102400,708352310,7830,7850,7850,7830,181
|
|
20230720,102300,706934080,7840,7840,7840,7830,119
|
|
20230720,102200,706001130,7830,7840,7840,7830,2
|
|
20230720,102100,705985460,7830,7820,7830,7820,912
|
|
20230720,102000,698852990,7820,7820,7820,7820,219
|
|
20230720,101900,697140410,7820,7800,7820,7800,128
|
|
20230720,101800,696141990,7800,7790,7800,7780,1541
|
|
20230720,101700,684136290,7800,7770,7800,7760,31
|
|
20230720,101600,683895600,7770,7780,7820,7770,120
|
|
20230720,101500,682959650,7790,7780,7800,7770,163
|
|
20230720,101400,681690660,7780,7780,7780,7780,86
|
|
20230720,101300,681021580,7770,7770,7770,7770,68
|
|
20230720,101200,680493220,7770,7770,7770,7760,363
|
|
20230720,101100,677675220,7780,7790,7790,7780,20
|
|
20230720,101000,677519570,7800,7800,7800,7800,3
|
|
20230720,100900,677496170,7800,7800,7800,7800,120
|
|
20230720,100800,676560170,7800,7760,7800,7760,682
|
|
20230720,100700,671266270,7760,7760,7760,7760,369
|
|
20230720,100600,668402830,7760,7760,7760,7750,1654
|
|
20230720,100500,655568840,7760,7760,7760,7760,701
|
|
20230720,100400,650129080,7760,7760,7760,7760,313
|
|
20230720,100300,647700200,7760,7760,7770,7760,322
|
|
20230720,100200,645200440,7760,7760,7760,7750,1750
|
|
20230720,100100,631637400,7750,7790,7790,7750,1442
|
|
20230720,100000,620446880,7770,7770,7770,7770,200
|
|
20230720,095900,618892880,7770,7770,7770,7770,700
|
|
20230720,095800,613453880,7770,7770,7770,7770,0
|
|
20230720,095700,613453880,7770,7770,7770,7770,200
|
|
20230720,095600,611899880,7770,7770,7770,7770,300
|
|
20230720,095500,609568880,7770,7770,7770,7770,0
|
|
20230720,095400,609568880,7770,7770,7770,7770,0
|
|
20230720,095300,609568880,7770,7760,7770,7760,3676
|
|
20230720,095200,581040900,7760,7760,7760,7750,2829
|
|
20230720,095100,559107630,7760,7770,7780,7760,1682
|
|
20230720,095000,546052110,7770,7810,7810,7770,2
|
|
20230720,094900,546036530,7820,7790,7820,7760,490
|
|
20230720,094800,542222310,7790,7780,7790,7750,4530
|
|
20230720,094700,507075360,7790,7790,7790,7790,104
|
|
20230720,094600,506265200,7770,7780,7780,7770,3200
|
|
20230720,094500,481395540,7780,7780,7780,7780,1663
|
|
20230720,094400,468457400,7780,7820,7820,7780,105
|
|
20230720,094300,467640200,7820,7810,7820,7780,3427
|
|
20230720,094200,440917270,7810,7820,7820,7810,77
|
|
20230720,094100,440315500,7820,7820,7820,7820,16
|
|
20230720,094000,440190380,7820,7820,7820,7820,22
|
|
20230720,093900,440018340,7820,7840,7840,7820,115
|
|
20230720,093800,439118940,7840,7840,7840,7840,2
|
|
20230720,093700,439103260,7810,7820,7840,7810,309
|
|
20230720,093600,436688720,7820,7820,7820,7820,6
|
|
20230720,093500,436641800,7820,7790,7830,7780,113
|
|
20230720,093400,435759160,7780,7800,7820,7780,2505
|
|
20230720,093300,416249160,7820,7780,7830,7780,1355
|
|
20230720,093200,405706770,7780,7780,7790,7780,539
|
|
20230720,093100,401512840,7770,7790,7790,7770,2626
|
|
20230720,093000,381075570,7790,7790,7790,7780,1276
|
|
20230720,092900,371139360,7790,7800,7800,7790,1576
|
|
20230720,092800,358849860,7800,7810,7810,7800,896
|
|
20230720,092700,351859060,7810,7850,7850,7810,3639
|
|
20230720,092600,323404150,7840,7830,7860,7830,255
|
|
20230720,092500,321407400,7830,7870,7870,7830,835
|
|
20230720,092400,314863670,7870,7870,7870,7870,4
|
|
20230720,092300,314832190,7870,7870,7870,7870,2
|
|
20230720,092200,314816450,7820,7830,7830,7820,1010
|
|
20230720,092100,306917220,7820,7830,7830,7820,204
|
|
20230720,092000,305321890,7830,7800,7830,7800,956
|
|
20230720,091900,297846890,7800,7800,7810,7800,2931
|
|
20230720,091800,274973790,7810,7820,7820,7810,385
|
|
20230720,091700,271965940,7820,7820,7820,7820,225
|
|
20230720,091600,270206440,7820,7820,7820,7810,617
|
|
20230720,091500,265385650,7810,7810,7810,7810,0
|
|
20230720,091400,265385650,7810,7820,7820,7810,321
|
|
20230720,091300,262875660,7830,7840,7840,7830,1351
|
|
20230720,091200,252294630,7840,7870,7870,7840,1228
|
|
20230720,091100,242648040,7870,7870,7870,7870,119
|
|
20230720,091000,241711510,7860,7900,7900,7860,896
|
|
20230720,090900,234657080,7900,7880,7910,7880,784
|
|
20230720,090800,228460780,7880,7860,7880,7860,1845
|
|
20230720,090700,213947270,7820,7820,7830,7780,995
|
|
20230720,090600,206191720,7780,7740,7780,7740,3337
|
|
20230720,090500,180246140,7750,7720,7760,7720,5637
|
|
20230720,090400,136653530,7720,7830,7830,7720,12017
|
|
20230720,090300,43178120,7820,7830,7840,7820,2159
|
|
20230720,090200,26285750,7830,7860,7860,7820,616
|
|
20230720,090100,21462800,7870,7850,7870,7850,800
|
|
20230720,090000,15172200,7830,7820,7850,7820,1940
|