597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,185300,2099653350,7700,7700,7700,7700,0
|
|
20230721,185200,2099653350,7700,7700,7700,7700,0
|
|
20230721,185100,2099653350,7700,7700,7700,7700,0
|
|
20230721,185000,2099653350,7700,7700,7700,7700,0
|
|
20230721,184900,2099653350,7700,7700,7700,7700,0
|
|
20230721,184800,2099653350,7700,7700,7700,7700,0
|
|
20230721,184700,2099653350,7700,7700,7700,7700,0
|
|
20230721,184600,2099653350,7700,7700,7700,7700,0
|
|
20230721,184500,2099653350,7700,7700,7700,7700,0
|
|
20230721,184400,2099653350,7700,7700,7700,7700,0
|
|
20230721,184300,2099653350,7700,7700,7700,7700,0
|
|
20230721,184200,2099653350,7700,7700,7700,7700,0
|
|
20230721,184100,2099653350,7700,7700,7700,7700,0
|
|
20230721,184000,2099653350,7700,7700,7700,7700,0
|
|
20230721,183900,2099653350,7700,7700,7700,7700,0
|
|
20230721,183800,2099653350,7700,7700,7700,7700,0
|
|
20230721,183700,2099653350,7700,7700,7700,7700,0
|
|
20230721,183600,2099653350,7700,7700,7700,7700,0
|
|
20230721,183500,2099653350,7700,7700,7700,7700,0
|
|
20230721,183400,2099653350,7700,7700,7700,7700,0
|
|
20230721,183300,2099653350,7700,7700,7700,7700,0
|
|
20230721,183200,2099653350,7700,7700,7700,7700,0
|
|
20230721,183100,2099653350,7700,7700,7700,7700,0
|
|
20230721,183000,2099653350,7700,7700,7700,7700,0
|
|
20230721,182900,2099653350,7700,7700,7700,7700,0
|
|
20230721,182800,2099653350,7700,7700,7700,7700,0
|
|
20230721,182700,2099653350,7700,7700,7700,7700,0
|
|
20230721,182600,2099653350,7700,7700,7700,7700,0
|
|
20230721,182500,2099653350,7700,7700,7700,7700,0
|
|
20230721,182400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,182300,2099653350,7700,7700,7700,7700,0
|
|
20230721,182200,2099653350,7700,7700,7700,7700,0
|
|
20230721,182100,2099653350,7700,7700,7700,7700,0
|
|
20230721,182000,2099653350,7700,7700,7700,7700,0
|
|
20230721,181900,2099653350,7700,7700,7700,7700,0
|
|
20230721,181800,2099653350,7700,7700,7700,7700,0
|
|
20230721,181700,2099653350,7700,7700,7700,7700,0
|
|
20230721,181600,2099653350,7700,7700,7700,7700,0
|
|
20230721,181500,2099653350,7700,7700,7700,7700,0
|
|
20230721,181400,2099653350,7700,7700,7700,7700,0
|
|
20230721,181300,2099653350,7700,7700,7700,7700,0
|
|
20230721,181200,2099653350,7700,7700,7700,7700,0
|
|
20230721,181100,2099653350,7700,7700,7700,7700,0
|
|
20230721,181000,2099653350,7700,7700,7700,7700,0
|
|
20230721,180900,2099653350,7700,7700,7700,7700,0
|
|
20230721,180800,2099653350,7700,7700,7700,7700,0
|
|
20230721,180700,2099653350,7700,7700,7700,7700,0
|
|
20230721,180600,2099653350,7700,7700,7700,7700,0
|
|
20230721,180500,2099653350,7700,7700,7700,7700,0
|
|
20230721,180400,2099653350,7700,7700,7700,7700,0
|
|
20230721,180300,2099653350,7700,7700,7700,7700,0
|
|
20230721,180200,2099653350,7700,7700,7700,7700,0
|
|
20230721,180100,2099653350,7700,7700,7700,7700,0
|
|
20230721,180000,2099653350,7700,7700,7700,7700,0
|
|
20230721,175900,2099653350,7700,7700,7700,7700,0
|
|
20230721,175800,2099653350,7700,7700,7700,7700,0
|
|
20230721,175700,2099653350,7700,7700,7700,7700,0
|
|
20230721,175600,2099653350,7700,7700,7700,7700,0
|
|
20230721,175500,2099653350,7700,7700,7700,7700,0
|
|
20230721,175400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,175300,2099653350,7700,7700,7700,7700,0
|
|
20230721,175200,2099653350,7700,7700,7700,7700,0
|
|
20230721,175100,2099653350,7700,7700,7700,7700,0
|
|
20230721,175000,2099653350,7700,7700,7700,7700,0
|
|
20230721,174900,2099653350,7700,7700,7700,7700,0
|
|
20230721,174800,2099653350,7700,7700,7700,7700,0
|
|
20230721,174700,2099653350,7700,7700,7700,7700,0
|
|
20230721,174600,2099653350,7700,7700,7700,7700,0
|
|
20230721,174500,2099653350,7700,7700,7700,7700,0
|
|
20230721,174400,2099653350,7700,7700,7700,7700,0
|
|
20230721,174300,2099653350,7700,7700,7700,7700,0
|
|
20230721,174200,2099653350,7700,7700,7700,7700,0
|
|
20230721,174100,2099653350,7700,7700,7700,7700,0
|
|
20230721,174000,2099653350,7700,7700,7700,7700,0
|
|
20230721,173900,2099653350,7700,7700,7700,7700,0
|
|
20230721,173800,2099653350,7700,7700,7700,7700,0
|
|
20230721,173700,2099653350,7700,7700,7700,7700,0
|
|
20230721,173600,2099653350,7700,7700,7700,7700,0
|
|
20230721,173500,2099653350,7700,7700,7700,7700,0
|
|
20230721,173400,2099653350,7700,7700,7700,7700,0
|
|
20230721,173300,2099653350,7700,7700,7700,7700,0
|
|
20230721,173200,2099653350,7700,7700,7700,7700,0
|
|
20230721,173100,2099653350,7700,7700,7700,7700,0
|
|
20230721,173000,2099653350,7700,7700,7700,7700,0
|
|
20230721,172900,2099653350,7700,7700,7700,7700,0
|
|
20230721,172800,2099653350,7700,7700,7700,7700,0
|
|
20230721,172700,2099653350,7700,7700,7700,7700,0
|
|
20230721,172600,2099653350,7700,7700,7700,7700,0
|
|
20230721,172500,2099653350,7700,7700,7700,7700,0
|
|
20230721,172400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,172300,2099653350,7700,7700,7700,7700,0
|
|
20230721,172200,2099653350,7700,7700,7700,7700,0
|
|
20230721,172100,2099653350,7700,7700,7700,7700,0
|
|
20230721,172000,2099653350,7700,7700,7700,7700,0
|
|
20230721,171900,2099653350,7700,7700,7700,7700,0
|
|
20230721,171800,2099653350,7700,7700,7700,7700,0
|
|
20230721,171700,2099653350,7700,7700,7700,7700,0
|
|
20230721,171600,2099653350,7700,7700,7700,7700,0
|
|
20230721,171500,2099653350,7700,7700,7700,7700,0
|
|
20230721,171400,2099653350,7700,7700,7700,7700,0
|
|
20230721,171300,2099653350,7700,7700,7700,7700,0
|
|
20230721,171200,2099653350,7700,7700,7700,7700,0
|
|
20230721,171100,2099653350,7700,7700,7700,7700,0
|
|
20230721,171000,2099653350,7700,7700,7700,7700,0
|
|
20230721,170900,2099653350,7700,7700,7700,7700,0
|
|
20230721,170800,2099653350,7700,7700,7700,7700,0
|
|
20230721,170700,2099653350,7700,7700,7700,7700,0
|
|
20230721,170600,2099653350,7700,7700,7700,7700,0
|
|
20230721,170500,2099653350,7700,7700,7700,7700,0
|
|
20230721,170400,2099653350,7700,7700,7700,7700,0
|
|
20230721,170300,2099653350,7700,7700,7700,7700,0
|
|
20230721,170200,2099653350,7700,7700,7700,7700,0
|
|
20230721,170100,2099653350,7700,7700,7700,7700,0
|
|
20230721,170000,2099653350,7700,7700,7700,7700,0
|
|
20230721,165900,2099653350,7700,7700,7700,7700,0
|
|
20230721,165800,2099653350,7700,7700,7700,7700,0
|
|
20230721,165700,2099653350,7700,7700,7700,7700,0
|
|
20230721,165600,2099653350,7700,7700,7700,7700,0
|
|
20230721,165500,2099653350,7700,7700,7700,7700,0
|
|
20230721,165400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,165300,2099653350,7700,7700,7700,7700,0
|
|
20230721,165200,2099653350,7700,7700,7700,7700,0
|
|
20230721,165100,2099653350,7700,7700,7700,7700,0
|
|
20230721,165000,2099653350,7700,7700,7700,7700,0
|
|
20230721,164900,2099653350,7700,7700,7700,7700,0
|
|
20230721,164800,2099653350,7700,7700,7700,7700,0
|
|
20230721,164700,2099653350,7700,7700,7700,7700,0
|
|
20230721,164600,2099653350,7700,7700,7700,7700,0
|
|
20230721,164500,2099653350,7700,7700,7700,7700,0
|
|
20230721,164400,2099653350,7700,7700,7700,7700,0
|
|
20230721,164300,2099653350,7700,7700,7700,7700,0
|
|
20230721,164200,2099653350,7700,7700,7700,7700,0
|
|
20230721,164100,2099653350,7700,7700,7700,7700,0
|
|
20230721,164000,2099653350,7700,7700,7700,7700,0
|
|
20230721,163900,2099653350,7700,7700,7700,7700,0
|
|
20230721,163800,2099653350,7700,7700,7700,7700,0
|
|
20230721,163700,2099653350,7700,7700,7700,7700,0
|
|
20230721,163600,2099653350,7700,7700,7700,7700,0
|
|
20230721,163500,2099653350,7700,7700,7700,7700,0
|
|
20230721,163400,2099653350,7700,7700,7700,7700,0
|
|
20230721,163300,2099653350,7700,7700,7700,7700,0
|
|
20230721,163200,2099653350,7700,7700,7700,7700,0
|
|
20230721,163100,2099653350,7700,7700,7700,7700,0
|
|
20230721,163000,2099653350,7700,7700,7700,7700,0
|
|
20230721,162900,2099653350,7700,7700,7700,7700,0
|
|
20230721,162800,2099653350,7700,7700,7700,7700,0
|
|
20230721,162700,2099653350,7700,7700,7700,7700,0
|
|
20230721,162600,2099653350,7700,7700,7700,7700,0
|
|
20230721,162500,2099653350,7700,7700,7700,7700,0
|
|
20230721,162400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,162300,2099653350,7700,7700,7700,7700,0
|
|
20230721,162200,2099653350,7700,7700,7700,7700,0
|
|
20230721,162100,2099653350,7700,7700,7700,7700,0
|
|
20230721,162000,2099653350,7700,7700,7700,7700,0
|
|
20230721,161900,2099653350,7700,7700,7700,7700,0
|
|
20230721,161800,2099653350,7700,7700,7700,7700,0
|
|
20230721,161700,2099653350,7700,7700,7700,7700,0
|
|
20230721,161600,2099653350,7700,7700,7700,7700,0
|
|
20230721,161500,2099653350,7700,7700,7700,7700,0
|
|
20230721,161400,2099653350,7700,7700,7700,7700,0
|
|
20230721,161300,2099653350,7700,7700,7700,7700,0
|
|
20230721,161200,2099653350,7700,7700,7700,7700,0
|
|
20230721,161100,2099653350,7700,7700,7700,7700,0
|
|
20230721,161000,2099653350,7700,7700,7700,7700,0
|
|
20230721,160900,2099653350,7700,7700,7700,7700,0
|
|
20230721,160800,2099653350,7700,7700,7700,7700,0
|
|
20230721,160700,2099653350,7700,7700,7700,7700,0
|
|
20230721,160600,2099653350,7700,7700,7700,7700,0
|
|
20230721,160500,2099653350,7700,7700,7700,7700,0
|
|
20230721,160400,2099653350,7700,7700,7700,7700,0
|
|
20230721,160300,2099653350,7700,7700,7700,7700,0
|
|
20230721,160200,2099653350,7700,7700,7700,7700,0
|
|
20230721,160100,2099653350,7700,7700,7700,7700,0
|
|
20230721,160000,2099653350,7700,7700,7700,7700,0
|
|
20230721,155900,2099653350,7700,7700,7700,7700,0
|
|
20230721,155800,2099653350,7700,7700,7700,7700,0
|
|
20230721,155700,2099653350,7700,7700,7700,7700,0
|
|
20230721,155600,2099653350,7700,7700,7700,7700,0
|
|
20230721,155500,2099653350,7700,7700,7700,7700,0
|
|
20230721,155400,2099653350,7700,7700,7700,7700,7101
|
|
20230721,155300,2099653350,7700,7700,7700,7700,0
|
|
20230721,155200,2099653350,7700,7700,7700,7700,0
|
|
20230721,155100,2099653350,7700,7700,7700,7700,0
|
|
20230721,155000,2099653350,7700,7700,7700,7700,0
|
|
20230721,154900,2099653350,7700,7700,7700,7700,0
|
|
20230721,154800,2099653350,7700,7700,7700,7700,0
|
|
20230721,154700,2099653350,7700,7700,7700,7700,0
|
|
20230721,154600,2099653350,7700,7700,7700,7700,0
|
|
20230721,154500,2099653350,7700,7700,7700,7700,0
|
|
20230721,154400,2099653350,7700,7700,7700,7700,0
|
|
20230721,154300,2099653350,7700,7700,7700,7700,0
|
|
20230721,154200,2099653350,7700,7700,7700,7700,0
|
|
20230721,154100,2099653350,7700,7700,7700,7700,0
|
|
20230721,154000,2099653350,7700,7700,7700,7700,0
|
|
20230721,153900,2099653350,7700,7700,7700,7700,0
|
|
20230721,153800,2099653350,7700,7700,7700,7700,0
|
|
20230721,153700,2099653350,7700,7700,7700,7700,0
|
|
20230721,153600,2099653350,7700,7700,7700,7700,0
|
|
20230721,153500,2099653350,7700,7700,7700,7700,0
|
|
20230721,153400,2099653350,7700,7700,7700,7700,0
|
|
20230721,153300,2099653350,7700,7700,7700,7700,0
|
|
20230721,153200,2099653350,7700,7700,7700,7700,0
|
|
20230721,153100,2099653350,7700,7700,7700,7700,0
|
|
20230721,153000,2099653350,7700,7700,7700,7700,7101
|
|
20230721,152900,2044975650,7690,7690,7690,7690,0
|
|
20230721,152800,2044975650,7690,7690,7690,7690,0
|
|
20230721,152700,2044975650,7690,7690,7690,7690,0
|
|
20230721,152600,2044975650,7690,7690,7690,7690,0
|
|
20230721,152500,2044975650,7690,7690,7690,7690,0
|
|
20230721,152400,2044975650,7690,7690,7690,7690,0
|
|
20230721,152300,2044975650,7690,7690,7690,7690,0
|
|
20230721,152200,2044975650,7690,7690,7690,7690,0
|
|
20230721,152100,2044975650,7690,7690,7690,7690,0
|
|
20230721,152000,2044975650,7690,7690,7690,7690,0
|
|
20230721,151900,2044975650,7690,7700,7700,7690,966
|
|
20230721,151800,2037542750,7690,7690,7700,7690,976
|
|
20230721,151700,2030034110,7690,7700,7700,7690,1182
|
|
20230721,151600,2020943230,7710,7700,7710,7700,706
|
|
20230721,151500,2015506880,7700,7700,7700,7700,1
|
|
20230721,151400,2015499180,7700,7700,7700,7700,140
|
|
20230721,151300,2014421180,7700,7690,7700,7690,204
|
|
20230721,151200,2012851100,7680,7710,7710,7680,3068
|
|
20230721,151100,1989283810,7680,7710,7710,7680,4001
|
|
20230721,151000,1958497270,7700,7700,7710,7700,942
|
|
20230721,150900,1951242540,7700,7710,7710,7700,232
|
|
20230721,150800,1949454820,7700,7700,7700,7700,305
|
|
20230721,150700,1947106320,7710,7700,7710,7700,232
|
|
20230721,150600,1945318600,7700,7700,7710,7700,1423
|
|
20230721,150500,1934359270,7700,7710,7710,7700,2369
|
|
20230721,150400,1916111890,7700,7710,7710,7700,1520
|
|
20230721,150300,1904407690,7710,7710,7710,7710,887
|
|
20230721,150200,1897568920,7700,7710,7710,7700,1122
|
|
20230721,150100,1888928200,7710,7710,7710,7710,10
|
|
20230721,150000,1888851100,7710,7710,7710,7710,247
|
|
20230721,145900,1886946730,7710,7700,7710,7700,172
|
|
20230721,145800,1885621000,7690,7700,7700,7690,3832
|
|
20230721,145700,1856114700,7710,7700,7710,7700,3310
|
|
20230721,145600,1830625730,7710,7710,7720,7710,241
|
|
20230721,145500,1828766280,7720,7710,7720,7710,1632
|
|
20230721,145400,1816180240,7720,7720,7720,7720,135
|
|
20230721,145300,1815138040,7720,7720,7720,7720,0
|
|
20230721,145200,1815138040,7720,7710,7720,7710,243
|
|
20230721,145100,1813263180,7710,7730,7730,7710,352
|
|
20230721,145000,1810542810,7730,7730,7730,7730,144
|
|
20230721,144900,1809429690,7730,7720,7730,7720,141
|
|
20230721,144800,1808339800,7730,7730,7730,7730,12
|
|
20230721,144700,1808247040,7730,7730,7730,7730,132
|
|
20230721,144600,1807226680,7720,7730,7730,7720,155
|
|
20230721,144500,1806028730,7740,7730,7740,7730,232
|
|
20230721,144400,1804235050,7720,7720,7720,7720,0
|
|
20230721,144300,1804235050,7720,7720,7720,7720,206
|
|
20230721,144200,1802644730,7740,7730,7740,7730,236
|
|
20230721,144100,1800819430,7720,7720,7720,7720,1
|
|
20230721,144000,1800811710,7720,7720,7720,7720,55
|
|
20230721,143900,1800387110,7700,7700,7700,7700,1
|
|
20230721,143800,1800379410,7700,7710,7710,7700,3000
|
|
20230721,143700,1777278080,7700,7710,7710,7700,3015
|
|
20230721,143600,1754047850,7700,7700,7700,7700,64
|
|
20230721,143500,1753555050,7700,7700,7700,7690,4947
|
|
20230721,143400,1715466310,7700,7700,7700,7700,31
|
|
20230721,143300,1715227610,7700,7710,7710,7700,405
|
|
20230721,143200,1712107780,7720,7720,7720,7720,12
|
|
20230721,143100,1712015140,7700,7680,7700,7680,5275
|
|
20230721,143000,1671416350,7690,7690,7690,7690,180
|
|
20230721,142900,1670032150,7690,7690,7690,7690,182
|
|
20230721,142800,1668632570,7690,7690,7690,7690,143
|
|
20230721,142700,1667532900,7680,7680,7680,7680,0
|
|
20230721,142600,1667532900,7680,7680,7690,7680,241
|
|
20230721,142500,1665680700,7680,7680,7690,7680,353
|
|
20230721,142400,1662967340,7690,7690,7690,7690,207
|
|
20230721,142300,1661375510,7690,7690,7690,7690,3425
|
|
20230721,142200,1635037260,7700,7700,7700,7700,203
|
|
20230721,142100,1633474160,7700,7700,7700,7700,1631
|
|
20230721,142000,1620915460,7700,7700,7700,7700,944
|
|
20230721,141900,1613646660,7700,7690,7700,7690,160
|
|
20230721,141800,1612414910,7700,7700,7700,7690,141
|
|
20230721,141700,1611329280,7700,7700,7700,7690,102
|
|
20230721,141600,1610544880,7690,7700,7700,7690,3111
|
|
20230721,141500,1586610780,7710,7700,7710,7700,135
|
|
20230721,141400,1585569960,7710,7710,7710,7710,26
|
|
20230721,141300,1585369500,7720,7700,7720,7700,2145
|
|
20230721,141200,1568850340,7690,7700,7700,7690,1032
|
|
20230721,141100,1560904940,7700,7700,7700,7700,135
|
|
20230721,141000,1559865440,7700,7700,7700,7700,20
|
|
20230721,140900,1559711440,7700,7700,7700,7700,164
|
|
20230721,140800,1558448640,7700,7700,7700,7700,143
|
|
20230721,140700,1557347540,7690,7690,7690,7690,125
|
|
20230721,140600,1556386290,7700,7690,7700,7690,172
|
|
20230721,140500,1555062290,7700,7700,7700,7700,132
|
|
20230721,140400,1554045890,7700,7700,7700,7690,22
|
|
20230721,140300,1553876590,7700,7700,7700,7700,234
|
|
20230721,140200,1552074790,7700,7690,7700,7690,145
|
|
20230721,140100,1550958420,7690,7700,7700,7690,240
|
|
20230721,140000,1549111500,7690,7700,7700,7690,786
|
|
20230721,135900,1543066660,7700,7700,7700,7700,186
|
|
20230721,135800,1541634460,7700,7700,7700,7700,134
|
|
20230721,135700,1540602660,7700,7700,7700,7700,4
|
|
20230721,135600,1540571860,7700,7700,7700,7700,134
|
|
20230721,135500,1539540060,7700,7700,7700,7700,198
|
|
20230721,135400,1538015460,7700,7700,7700,7700,0
|
|
20230721,135300,1538015460,7700,7690,7700,7690,460
|
|
20230721,135200,1534476740,7700,7700,7700,7700,165
|
|
20230721,135100,1533206240,7690,7700,7700,7690,499
|
|
20230721,135000,1529367610,7700,7700,7700,7700,50
|
|
20230721,134900,1528982610,7700,7700,7720,7690,586
|
|
20230721,134800,1524473920,7700,7700,7730,7700,107
|
|
20230721,134700,1523649990,7700,7700,7700,7700,3122
|
|
20230721,134600,1499610590,7700,7700,7700,7690,1462
|
|
20230721,134500,1488354490,7700,7690,7700,7690,2545
|
|
20230721,134400,1468765200,7700,7700,7700,7700,404
|
|
20230721,134300,1465654400,7690,7690,7690,7690,1118
|
|
20230721,134200,1457056980,7690,7710,7710,7690,8318
|
|
20230721,134100,1393044130,7710,7720,7720,7710,2197
|
|
20230721,134000,1376103920,7720,7720,7720,7720,1
|
|
20230721,133900,1376096200,7720,7720,7720,7710,145
|
|
20230721,133800,1374976810,7710,7720,7730,7710,818
|
|
20230721,133700,1368661600,7720,7730,7730,7720,7
|
|
20230721,133600,1368607540,7730,7730,7730,7730,133
|
|
20230721,133500,1367579450,7730,7730,7730,7730,141
|
|
20230721,133400,1366489520,7720,7730,7730,7720,332
|
|
20230721,133300,1363925160,7720,7720,7720,7720,104
|
|
20230721,133200,1363122280,7730,7730,7730,7730,133
|
|
20230721,133100,1362094190,7720,7720,7720,7720,108
|
|
20230721,133000,1361260430,7720,7720,7720,7720,48
|
|
20230721,132900,1360889870,7720,7730,7730,7720,169
|
|
20230721,132800,1359583630,7730,7730,7730,7730,152
|
|
20230721,132700,1358408670,7730,7730,7730,7730,138
|
|
20230721,132600,1357341930,7730,7720,7730,7720,70
|
|
20230721,132500,1356801520,7720,7720,7720,7720,108
|
|
20230721,132400,1355967760,7720,7710,7720,7710,2635
|
|
20230721,132300,1335647990,7710,7710,7720,7710,2717
|
|
20230721,132200,1314699900,7720,7720,7720,7720,159
|
|
20230721,132100,1313472420,7720,7720,7720,7720,156
|
|
20230721,132000,1312268100,7720,7720,7720,7720,105
|
|
20230721,131900,1311457500,7720,7720,7720,7720,162
|
|
20230721,131800,1310206860,7720,7730,7730,7720,467
|
|
20230721,131700,1306599300,7720,7730,7730,7720,314
|
|
20230721,131600,1304173790,7720,7710,7720,7710,351
|
|
20230721,131500,1301464580,7710,7740,7740,7710,6149
|
|
20230721,131400,1253971700,7740,7740,7740,7740,143
|
|
20230721,131300,1252864880,7740,7750,7750,7740,597
|
|
20230721,131200,1248243940,7750,7750,7760,7750,202
|
|
20230721,131100,1246677600,7750,7750,7750,7740,299
|
|
20230721,131000,1244361350,7750,7750,7750,7750,130
|
|
20230721,130900,1243353850,7750,7750,7750,7750,187
|
|
20230721,130800,1241904600,7750,7750,7750,7750,188
|
|
20230721,130700,1240447600,7750,7750,7750,7750,134
|
|
20230721,130600,1239409100,7740,7740,7740,7740,1118
|
|
20230721,130500,1230755780,7740,7740,7740,7740,302
|
|
20230721,130400,1228418300,7750,7750,7750,7750,212
|
|
20230721,130300,1226775300,7750,7750,7750,7750,86
|
|
20230721,130200,1226108800,7740,7740,7740,7740,100
|
|
20230721,130100,1225334800,7740,7740,7740,7740,178
|
|
20230721,130000,1223957080,7740,7740,7740,7740,157
|
|
20230721,125900,1222741900,7730,7740,7740,7730,91
|
|
20230721,125800,1222038270,7740,7740,7740,7740,148
|
|
20230721,125700,1220892750,7740,7740,7740,7740,134
|
|
20230721,125600,1219855590,7740,7750,7750,7740,230
|
|
20230721,125500,1218074730,7750,7750,7750,7750,132
|
|
20230721,125400,1217051730,7750,7750,7750,7750,132
|
|
20230721,125300,1216028730,7750,7750,7750,7750,174
|
|
20230721,125200,1214680230,7750,7750,7750,7750,15
|
|
20230721,125100,1214563980,7750,7750,7790,7750,212
|
|
20230721,125000,1212920480,7740,7750,7750,7740,134
|
|
20230721,124900,1211881990,7750,7740,7750,7740,520
|
|
20230721,124800,1207852190,7740,7740,7740,7740,113
|
|
20230721,124700,1206977570,7740,7740,7740,7740,1798
|
|
20230721,124600,1193061050,7750,7750,7750,7750,0
|
|
20230721,124500,1193061050,7750,7750,7750,7750,1179
|
|
20230721,124400,1183923800,7750,7760,7760,7750,322
|
|
20230721,124300,1181426970,7750,7750,7750,7750,213
|
|
20230721,124200,1179776220,7750,7740,7750,7740,3167
|
|
20230721,124100,1155262320,7750,7760,7760,7750,2687
|
|
20230721,124000,1134437750,7760,7760,7760,7750,500
|
|
20230721,123900,1130559830,7770,7770,7770,7770,261
|
|
20230721,123800,1128531860,7780,7780,7780,7780,133
|
|
20230721,123700,1127497120,7770,7780,7780,7770,252
|
|
20230721,123600,1125537760,7770,7770,7770,7770,4
|
|
20230721,123500,1125506680,7790,7790,7790,7790,132
|
|
20230721,123400,1124478400,7790,7790,7790,7790,133
|
|
20230721,123300,1123442330,7780,7770,7790,7770,140
|
|
20230721,123200,1122353690,7770,7770,7770,7770,193
|
|
20230721,123100,1120854080,7770,7770,7770,7770,121
|
|
20230721,123000,1119913910,7770,7770,7770,7770,54
|
|
20230721,122900,1119494330,7760,7760,7760,7760,0
|
|
20230721,122800,1119494330,7760,7760,7770,7760,655
|
|
20230721,122700,1114410120,7760,7770,7770,7760,152
|
|
20230721,122600,1113229280,7760,7760,7760,7760,100
|
|
20230721,122500,1112453280,7770,7760,7770,7760,232
|
|
20230721,122400,1110651640,7760,7780,7780,7760,632
|
|
20230721,122300,1105741140,7780,7780,7780,7780,121
|
|
20230721,122200,1104799760,7770,7780,7780,7770,209
|
|
20230721,122100,1103175040,7790,7790,7790,7790,132
|
|
20230721,122000,1102146760,7800,7800,7800,7800,133
|
|
20230721,121900,1101109360,7800,7800,7800,7800,0
|
|
20230721,121800,1101109360,7800,7780,7800,7780,332
|
|
20230721,121700,1098523760,7800,7800,7800,7800,137
|
|
20230721,121600,1097455160,7800,7790,7800,7790,74
|
|
20230721,121500,1096878690,7790,7790,7790,7790,60
|
|
20230721,121400,1096411290,7790,7790,7790,7790,138
|
|
20230721,121300,1095336270,7790,7790,7790,7790,287
|
|
20230721,121200,1093100540,7790,7790,7790,7790,121
|
|
20230721,121100,1092157950,7790,7790,7790,7790,700
|
|
20230721,121000,1086704950,7800,7800,7800,7800,133
|
|
20230721,120900,1085667550,7800,7800,7800,7800,4
|
|
20230721,120800,1085636350,7800,7800,7800,7800,132
|
|
20230721,120700,1084606750,7800,7800,7800,7800,162
|
|
20230721,120600,1083343150,7800,7800,7800,7800,133
|
|
20230721,120500,1082305750,7800,7800,7800,7800,717
|
|
20230721,120400,1076713150,7810,7810,7810,7800,1134
|
|
20230721,120300,1067856630,7810,7810,7810,7810,232
|
|
20230721,120200,1066044710,7810,7810,7810,7810,1
|
|
20230721,120100,1066036900,7810,7810,7810,7810,166
|
|
20230721,120000,1064740440,7810,7810,7810,7810,132
|
|
20230721,115900,1063709520,7810,7800,7810,7800,83
|
|
20230721,115800,1063062110,7810,7810,7810,7810,132
|
|
20230721,115700,1062031190,7810,7810,7810,7810,132
|
|
20230721,115600,1061000270,7810,7790,7810,7790,255
|
|
20230721,115500,1059012040,7780,7780,7780,7780,1
|
|
20230721,115400,1059004260,7790,7790,7790,7790,135
|
|
20230721,115300,1057952610,7790,7810,7810,7790,388
|
|
20230721,115200,1054927450,7810,7790,7810,7780,1878
|
|
20230721,115100,1040312100,7810,7810,7810,7810,163
|
|
20230721,115000,1039039070,7810,7800,7810,7800,135
|
|
20230721,114900,1037984750,7800,7800,7800,7800,202
|
|
20230721,114800,1036409150,7800,7800,7800,7800,62
|
|
20230721,114700,1035925550,7820,7800,7820,7780,2694
|
|
20230721,114600,1014954410,7790,7800,7800,7790,437
|
|
20230721,114500,1011548810,7800,7810,7810,7800,140
|
|
20230721,114400,1010456700,7810,7800,7810,7800,332
|
|
20230721,114300,1007865780,7820,7810,7820,7790,1521
|
|
20230721,114200,996002450,7810,7820,7820,7810,461
|
|
20230721,114100,992401430,7820,7820,7820,7820,126
|
|
20230721,114000,991416110,7820,7820,7820,7820,184
|
|
20230721,113900,989977230,7810,7810,7810,7810,93
|
|
20230721,113800,989250900,7810,7800,7810,7800,1056
|
|
20230721,113700,981014000,7800,7800,7800,7800,504
|
|
20230721,113600,977082800,7790,7800,7800,7790,828
|
|
20230721,113500,970624480,7800,7800,7800,7800,0
|
|
20230721,113400,970624480,7800,7800,7800,7800,132
|
|
20230721,113300,969594880,7790,7800,7800,7790,181
|
|
20230721,113200,968183560,7800,7800,7800,7800,0
|
|
20230721,113100,968183560,7800,7800,7800,7800,132
|
|
20230721,113000,967153960,7800,7790,7800,7790,71
|
|
20230721,112900,966600830,7790,7790,7790,7790,132
|
|
20230721,112800,965572550,7780,7790,7790,7780,2
|
|
20230721,112700,965556980,7790,7810,7810,7790,841
|
|
20230721,112600,958992990,7810,7810,7820,7810,3863
|
|
20230721,112500,928821510,7810,7800,7810,7800,1232
|
|
20230721,112400,919207810,7800,7800,7800,7800,136
|
|
20230721,112300,918147010,7790,7790,7790,7790,732
|
|
20230721,112200,912444730,7790,7790,7790,7790,0
|
|
20230721,112100,912444730,7790,7790,7790,7780,182
|
|
20230721,112000,911027430,7790,7790,7790,7790,242
|
|
20230721,111900,909142250,7790,7790,7790,7790,133
|
|
20230721,111800,908106180,7780,7780,7780,7780,1253
|
|
20230721,111700,898357840,7770,7770,7770,7760,511
|
|
20230721,111600,894387490,7770,7770,7770,7770,134
|
|
20230721,111500,893346310,7770,7770,7770,7770,1
|
|
20230721,111400,893338540,7770,7770,7770,7770,132
|
|
20230721,111300,892312900,7770,7770,7770,7770,133
|
|
20230721,111200,891279490,7770,7770,7770,7770,143
|
|
20230721,111100,890168380,7770,7770,7770,7770,0
|
|
20230721,111000,890168380,7770,7770,7770,7770,132
|
|
20230721,110900,889142740,7770,7770,7770,7770,433
|
|
20230721,110800,885778330,7770,7770,7770,7770,9
|
|
20230721,110700,885708400,7770,7750,7770,7750,136
|
|
20230721,110600,884651760,7770,7770,7770,7740,392
|
|
20230721,110500,881607240,7770,7770,7770,7770,0
|
|
20230721,110400,881607240,7770,7760,7770,7760,734
|
|
20230721,110300,875910070,7760,7760,7760,7760,448
|
|
20230721,110200,872433590,7750,7760,7760,7750,242
|
|
20230721,110100,870556770,7760,7760,7760,7760,0
|
|
20230721,110000,870556770,7760,7760,7760,7760,136
|
|
20230721,105900,869501410,7760,7760,7760,7760,133
|
|
20230721,105800,868469330,7760,7760,7760,7760,13
|
|
20230721,105700,868368450,7760,7760,7760,7760,132
|
|
20230721,105600,867344130,7740,7750,7760,7740,1144
|
|
20230721,105500,858486660,7740,7760,7760,7740,193
|
|
20230721,105400,856989940,7760,7760,7760,7760,12
|
|
20230721,105300,856896820,7760,7760,7760,7760,132
|
|
20230721,105200,855872500,7760,7760,7760,7760,140
|
|
20230721,105100,854786100,7760,7760,7760,7760,1
|
|
20230721,105000,854778340,7760,7750,7760,7750,430
|
|
20230721,104900,851442440,7760,7750,7760,7750,172
|
|
20230721,104800,850108120,7750,7750,7750,7750,9
|
|
20230721,104700,850038370,7760,7760,7760,7750,244
|
|
20230721,104600,848145430,7750,7740,7750,7740,1223
|
|
20230721,104500,838667220,7740,7740,7740,7740,399
|
|
20230721,104400,835578960,7720,7720,7720,7720,92
|
|
20230721,104300,834868720,7740,7740,7740,7740,145
|
|
20230721,104200,833746420,7740,7740,7740,7740,413
|
|
20230721,104100,830549800,7740,7740,7740,7740,1
|
|
20230721,104000,830542060,7740,7730,7740,7730,173
|
|
20230721,103900,829203440,7740,7740,7740,7740,132
|
|
20230721,103800,828181760,7730,7720,7730,7720,701
|
|
20230721,103700,822767030,7720,7710,7720,7710,147
|
|
20230721,103600,821632240,7720,7720,7720,7720,153
|
|
20230721,103500,820451080,7730,7730,7730,7730,133
|
|
20230721,103400,819422990,7730,7720,7730,7710,74
|
|
20230721,103300,818851160,7730,7710,7730,7710,152
|
|
20230721,103200,817676600,7720,7720,7740,7720,946
|
|
20230721,103100,810365800,7720,7710,7720,7710,662
|
|
20230721,103000,805258160,7710,7710,7710,7710,427
|
|
20230721,102900,801965990,7690,7690,7690,7690,0
|
|
20230721,102800,801965990,7690,7690,7690,7690,0
|
|
20230721,102700,801965990,7690,7700,7700,7690,102
|
|
20230721,102600,801181490,7700,7700,7700,7700,3
|
|
20230721,102500,801158390,7700,7690,7700,7690,501
|
|
20230721,102400,797304690,7700,7700,7700,7700,1
|
|
20230721,102300,797296990,7690,7690,7690,7690,100
|
|
20230721,102200,796527990,7690,7690,7690,7690,0
|
|
20230721,102100,796527990,7690,7700,7700,7690,925
|
|
20230721,102000,789411330,7700,7710,7710,7700,395
|
|
20230721,101900,786366200,7700,7700,7700,7700,100
|
|
20230721,101800,785596200,7710,7710,7710,7710,6
|
|
20230721,101700,785549940,7710,7710,7710,7710,3
|
|
20230721,101600,785526810,7710,7710,7710,7710,4
|
|
20230721,101500,785495970,7710,7700,7710,7700,354
|
|
20230721,101400,782770150,7700,7690,7700,7690,1354
|
|
20230721,101300,772344410,7690,7690,7690,7690,24
|
|
20230721,101200,772159850,7690,7690,7690,7690,976
|
|
20230721,101100,764654410,7690,7690,7690,7690,0
|
|
20230721,101000,764654410,7690,7680,7690,7680,61
|
|
20230721,100900,764185820,7690,7690,7690,7690,15
|
|
20230721,100800,764070470,7680,7680,7680,7680,684
|
|
20230721,100700,758817350,7670,7690,7690,7670,2895
|
|
20230721,100600,736583320,7690,7690,7690,7690,93
|
|
20230721,100500,735868150,7700,7680,7700,7680,1978
|
|
20230721,100400,720675320,7690,7690,7690,7690,616
|
|
20230721,100300,715938280,7690,7690,7700,7690,801
|
|
20230721,100200,709778550,7680,7670,7690,7670,800
|
|
20230721,100100,703635530,7680,7690,7700,7680,7540
|
|
20230721,100000,645679420,7690,7700,7700,7690,2846
|
|
20230721,095900,623765420,7710,7710,7710,7700,381
|
|
20230721,095800,620831620,7710,7690,7710,7690,1095
|
|
20230721,095700,612401610,7700,7700,7700,7700,473
|
|
20230721,095600,608759510,7690,7690,7700,7690,192
|
|
20230721,095500,607281630,7700,7710,7720,7700,2990
|
|
20230721,095400,584244920,7710,7720,7720,7710,4
|
|
20230721,095300,584214070,7720,7700,7720,7700,286
|
|
20230721,095200,582011550,7700,7720,7720,7700,393
|
|
20230721,095100,578985390,7720,7720,7720,7700,520
|
|
20230721,095000,574974990,7720,7720,7720,7700,511
|
|
20230721,094900,571040070,7710,7720,7720,7710,704
|
|
20230721,094800,565612220,7710,7720,7720,7710,171
|
|
20230721,094700,564293800,7700,7720,7720,7700,342
|
|
20230721,094600,561660340,7700,7710,7710,7700,128
|
|
20230721,094500,560673490,7710,7690,7710,7690,760
|
|
20230721,094400,554820280,7690,7710,7710,7690,759
|
|
20230721,094300,548980190,7710,7710,7710,7710,2
|
|
20230721,094200,548964770,7710,7670,7710,7670,2417
|
|
20230721,094100,530340080,7670,7660,7670,7660,1010
|
|
20230721,094000,522600380,7670,7680,7710,7670,2126
|
|
20230721,093900,506277050,7690,7690,7690,7680,41
|
|
20230721,093800,505961960,7690,7690,7690,7690,24
|
|
20230721,093700,505777400,7720,7710,7720,7710,162
|
|
20230721,093600,504527400,7720,7710,7720,7660,1648
|
|
20230721,093500,491865950,7710,7710,7710,7710,51
|
|
20230721,093400,491472740,7710,7700,7710,7700,1200
|
|
20230721,093300,482230470,7690,7670,7690,7660,1169
|
|
20230721,093200,473248910,7660,7680,7680,7660,584
|
|
20230721,093100,468774730,7690,7660,7690,7660,253
|
|
20230721,093000,466835070,7660,7660,7660,7660,268
|
|
20230721,092900,464782190,7660,7670,7680,7650,843
|
|
20230721,092800,458325470,7670,7670,7670,7650,1836
|
|
20230721,092700,444251140,7670,7670,7680,7670,57
|
|
20230721,092600,443813930,7650,7650,7650,7650,301
|
|
20230721,092500,441511280,7650,7640,7650,7640,1501
|
|
20230721,092400,430038570,7640,7640,7680,7630,2077
|
|
20230721,092300,414190710,7640,7630,7650,7630,362
|
|
20230721,092200,411423520,7650,7660,7660,7630,2624
|
|
20230721,092100,391378580,7660,7690,7710,7660,1433
|
|
20230721,092000,380380720,7680,7710,7710,7680,2734
|
|
20230721,091900,359364920,7700,7710,7710,7700,338
|
|
20230721,091800,356758980,7690,7690,7710,7690,3594
|
|
20230721,091700,329110960,7690,7700,7700,7690,1187
|
|
20230721,091600,319981110,7690,7730,7730,7690,2554
|
|
20230721,091500,300310310,7720,7740,7740,7720,464
|
|
20230721,091400,296721940,7750,7740,7750,7740,104
|
|
20230721,091300,295916240,7740,7750,7750,7740,377
|
|
20230721,091200,292994960,7750,7770,7790,7750,494
|
|
20230721,091100,289157320,7780,7760,7810,7760,3168
|
|
20230721,091000,264439220,7790,7730,7790,7730,1449
|
|
20230721,090900,253225150,7730,7700,7730,7700,1257
|
|
20230721,090800,243527590,7690,7680,7700,7680,2797
|
|
20230721,090700,222020950,7680,7640,7680,7630,2781
|
|
20230721,090600,200770410,7640,7660,7660,7630,3794
|
|
20230721,090500,171781190,7670,7680,7700,7650,1950
|
|
20230721,090400,156847350,7680,7730,7740,7680,2021
|
|
20230721,090300,141287880,7740,7690,7740,7690,163
|
|
20230721,090200,140034210,7700,7680,7700,7680,2153
|
|
20230721,090100,123472060,7680,7630,7680,7600,7460
|
|
20230721,090000,66328840,7630,7750,7750,7600,8649
|