588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,184400,3666795020,7820,7820,7820,7820,0
|
|
20230810,184300,3666795020,7820,7820,7820,7820,0
|
|
20230810,184200,3666795020,7820,7820,7820,7820,0
|
|
20230810,184100,3666795020,7820,7820,7820,7820,0
|
|
20230810,184000,3666795020,7820,7820,7820,7820,0
|
|
20230810,183900,3666795020,7820,7820,7820,7820,0
|
|
20230810,183800,3666795020,7820,7820,7820,7820,0
|
|
20230810,183700,3666795020,7820,7820,7820,7820,0
|
|
20230810,183600,3666795020,7820,7820,7820,7820,0
|
|
20230810,183500,3666795020,7820,7820,7820,7820,0
|
|
20230810,183400,3666795020,7820,7820,7820,7820,0
|
|
20230810,183300,3666795020,7820,7820,7820,7820,0
|
|
20230810,183200,3666795020,7820,7820,7820,7820,0
|
|
20230810,183100,3666795020,7820,7820,7820,7820,0
|
|
20230810,183000,3666795020,7820,7820,7820,7820,0
|
|
20230810,182900,3666795020,7820,7820,7820,7820,0
|
|
20230810,182800,3666795020,7820,7820,7820,7820,0
|
|
20230810,182700,3666795020,7820,7820,7820,7820,0
|
|
20230810,182600,3666795020,7820,7820,7820,7820,0
|
|
20230810,182500,3666795020,7820,7820,7820,7820,0
|
|
20230810,182400,3666795020,7820,7820,7820,7820,0
|
|
20230810,182300,3666795020,7820,7820,7820,7820,0
|
|
20230810,182200,3666795020,7820,7820,7820,7820,0
|
|
20230810,182100,3666795020,7820,7820,7820,7820,0
|
|
20230810,182000,3666795020,7820,7820,7820,7820,0
|
|
20230810,181900,3666795020,7820,7820,7820,7820,0
|
|
20230810,181800,3666795020,7820,7820,7820,7820,0
|
|
20230810,181700,3666795020,7820,7820,7820,7820,0
|
|
20230810,181600,3666795020,7820,7820,7820,7820,0
|
|
20230810,181500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,181400,3666795020,7820,7820,7820,7820,0
|
|
20230810,181300,3666795020,7820,7820,7820,7820,0
|
|
20230810,181200,3666795020,7820,7820,7820,7820,0
|
|
20230810,181100,3666795020,7820,7820,7820,7820,0
|
|
20230810,181000,3666795020,7820,7820,7820,7820,0
|
|
20230810,180900,3666795020,7820,7820,7820,7820,0
|
|
20230810,180800,3666795020,7820,7820,7820,7820,0
|
|
20230810,180700,3666795020,7820,7820,7820,7820,0
|
|
20230810,180600,3666795020,7820,7820,7820,7820,0
|
|
20230810,180500,3666795020,7820,7820,7820,7820,0
|
|
20230810,180400,3666795020,7820,7820,7820,7820,0
|
|
20230810,180300,3666795020,7820,7820,7820,7820,0
|
|
20230810,180200,3666795020,7820,7820,7820,7820,0
|
|
20230810,180100,3666795020,7820,7820,7820,7820,0
|
|
20230810,180000,3666795020,7820,7820,7820,7820,0
|
|
20230810,175900,3666795020,7820,7820,7820,7820,0
|
|
20230810,175800,3666795020,7820,7820,7820,7820,0
|
|
20230810,175700,3666795020,7820,7820,7820,7820,0
|
|
20230810,175600,3666795020,7820,7820,7820,7820,0
|
|
20230810,175500,3666795020,7820,7820,7820,7820,0
|
|
20230810,175400,3666795020,7820,7820,7820,7820,0
|
|
20230810,175300,3666795020,7820,7820,7820,7820,0
|
|
20230810,175200,3666795020,7820,7820,7820,7820,0
|
|
20230810,175100,3666795020,7820,7820,7820,7820,0
|
|
20230810,175000,3666795020,7820,7820,7820,7820,0
|
|
20230810,174900,3666795020,7820,7820,7820,7820,0
|
|
20230810,174800,3666795020,7820,7820,7820,7820,0
|
|
20230810,174700,3666795020,7820,7820,7820,7820,0
|
|
20230810,174600,3666795020,7820,7820,7820,7820,0
|
|
20230810,174500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,174400,3666795020,7820,7820,7820,7820,0
|
|
20230810,174300,3666795020,7820,7820,7820,7820,0
|
|
20230810,174200,3666795020,7820,7820,7820,7820,0
|
|
20230810,174100,3666795020,7820,7820,7820,7820,0
|
|
20230810,174000,3666795020,7820,7820,7820,7820,0
|
|
20230810,173900,3666795020,7820,7820,7820,7820,0
|
|
20230810,173800,3666795020,7820,7820,7820,7820,0
|
|
20230810,173700,3666795020,7820,7820,7820,7820,0
|
|
20230810,173600,3666795020,7820,7820,7820,7820,0
|
|
20230810,173500,3666795020,7820,7820,7820,7820,0
|
|
20230810,173400,3666795020,7820,7820,7820,7820,0
|
|
20230810,173300,3666795020,7820,7820,7820,7820,0
|
|
20230810,173200,3666795020,7820,7820,7820,7820,0
|
|
20230810,173100,3666795020,7820,7820,7820,7820,0
|
|
20230810,173000,3666795020,7820,7820,7820,7820,0
|
|
20230810,172900,3666795020,7820,7820,7820,7820,0
|
|
20230810,172800,3666795020,7820,7820,7820,7820,0
|
|
20230810,172700,3666795020,7820,7820,7820,7820,0
|
|
20230810,172600,3666795020,7820,7820,7820,7820,0
|
|
20230810,172500,3666795020,7820,7820,7820,7820,0
|
|
20230810,172400,3666795020,7820,7820,7820,7820,0
|
|
20230810,172300,3666795020,7820,7820,7820,7820,0
|
|
20230810,172200,3666795020,7820,7820,7820,7820,0
|
|
20230810,172100,3666795020,7820,7820,7820,7820,0
|
|
20230810,172000,3666795020,7820,7820,7820,7820,0
|
|
20230810,171900,3666795020,7820,7820,7820,7820,0
|
|
20230810,171800,3666795020,7820,7820,7820,7820,0
|
|
20230810,171700,3666795020,7820,7820,7820,7820,0
|
|
20230810,171600,3666795020,7820,7820,7820,7820,0
|
|
20230810,171500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,171400,3666795020,7820,7820,7820,7820,0
|
|
20230810,171300,3666795020,7820,7820,7820,7820,0
|
|
20230810,171200,3666795020,7820,7820,7820,7820,0
|
|
20230810,171100,3666795020,7820,7820,7820,7820,0
|
|
20230810,171000,3666795020,7820,7820,7820,7820,0
|
|
20230810,170900,3666795020,7820,7820,7820,7820,0
|
|
20230810,170800,3666795020,7820,7820,7820,7820,0
|
|
20230810,170700,3666795020,7820,7820,7820,7820,0
|
|
20230810,170600,3666795020,7820,7820,7820,7820,0
|
|
20230810,170500,3666795020,7820,7820,7820,7820,0
|
|
20230810,170400,3666795020,7820,7820,7820,7820,0
|
|
20230810,170300,3666795020,7820,7820,7820,7820,0
|
|
20230810,170200,3666795020,7820,7820,7820,7820,0
|
|
20230810,170100,3666795020,7820,7820,7820,7820,0
|
|
20230810,170000,3666795020,7820,7820,7820,7820,0
|
|
20230810,165900,3666795020,7820,7820,7820,7820,0
|
|
20230810,165800,3666795020,7820,7820,7820,7820,0
|
|
20230810,165700,3666795020,7820,7820,7820,7820,0
|
|
20230810,165600,3666795020,7820,7820,7820,7820,0
|
|
20230810,165500,3666795020,7820,7820,7820,7820,0
|
|
20230810,165400,3666795020,7820,7820,7820,7820,0
|
|
20230810,165300,3666795020,7820,7820,7820,7820,0
|
|
20230810,165200,3666795020,7820,7820,7820,7820,0
|
|
20230810,165100,3666795020,7820,7820,7820,7820,0
|
|
20230810,165000,3666795020,7820,7820,7820,7820,0
|
|
20230810,164900,3666795020,7820,7820,7820,7820,0
|
|
20230810,164800,3666795020,7820,7820,7820,7820,0
|
|
20230810,164700,3666795020,7820,7820,7820,7820,0
|
|
20230810,164600,3666795020,7820,7820,7820,7820,0
|
|
20230810,164500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,164400,3666795020,7820,7820,7820,7820,0
|
|
20230810,164300,3666795020,7820,7820,7820,7820,0
|
|
20230810,164200,3666795020,7820,7820,7820,7820,0
|
|
20230810,164100,3666795020,7820,7820,7820,7820,0
|
|
20230810,164000,3666795020,7820,7820,7820,7820,0
|
|
20230810,163900,3666795020,7820,7820,7820,7820,0
|
|
20230810,163800,3666795020,7820,7820,7820,7820,0
|
|
20230810,163700,3666795020,7820,7820,7820,7820,0
|
|
20230810,163600,3666795020,7820,7820,7820,7820,0
|
|
20230810,163500,3666795020,7820,7820,7820,7820,0
|
|
20230810,163400,3666795020,7820,7820,7820,7820,0
|
|
20230810,163300,3666795020,7820,7820,7820,7820,0
|
|
20230810,163200,3666795020,7820,7820,7820,7820,0
|
|
20230810,163100,3666795020,7820,7820,7820,7820,0
|
|
20230810,163000,3666795020,7820,7820,7820,7820,0
|
|
20230810,162900,3666795020,7820,7820,7820,7820,0
|
|
20230810,162800,3666795020,7820,7820,7820,7820,0
|
|
20230810,162700,3666795020,7820,7820,7820,7820,0
|
|
20230810,162600,3666795020,7820,7820,7820,7820,0
|
|
20230810,162500,3666795020,7820,7820,7820,7820,0
|
|
20230810,162400,3666795020,7820,7820,7820,7820,0
|
|
20230810,162300,3666795020,7820,7820,7820,7820,0
|
|
20230810,162200,3666795020,7820,7820,7820,7820,0
|
|
20230810,162100,3666795020,7820,7820,7820,7820,0
|
|
20230810,162000,3666795020,7820,7820,7820,7820,0
|
|
20230810,161900,3666795020,7820,7820,7820,7820,0
|
|
20230810,161800,3666795020,7820,7820,7820,7820,0
|
|
20230810,161700,3666795020,7820,7820,7820,7820,0
|
|
20230810,161600,3666795020,7820,7820,7820,7820,0
|
|
20230810,161500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,161400,3666795020,7820,7820,7820,7820,0
|
|
20230810,161300,3666795020,7820,7820,7820,7820,0
|
|
20230810,161200,3666795020,7820,7820,7820,7820,0
|
|
20230810,161100,3666795020,7820,7820,7820,7820,0
|
|
20230810,161000,3666795020,7820,7820,7820,7820,0
|
|
20230810,160900,3666795020,7820,7820,7820,7820,0
|
|
20230810,160800,3666795020,7820,7820,7820,7820,0
|
|
20230810,160700,3666795020,7820,7820,7820,7820,0
|
|
20230810,160600,3666795020,7820,7820,7820,7820,0
|
|
20230810,160500,3666795020,7820,7820,7820,7820,0
|
|
20230810,160400,3666795020,7820,7820,7820,7820,0
|
|
20230810,160300,3666795020,7820,7820,7820,7820,0
|
|
20230810,160200,3666795020,7820,7820,7820,7820,0
|
|
20230810,160100,3666795020,7820,7820,7820,7820,0
|
|
20230810,160000,3666795020,7820,7820,7820,7820,0
|
|
20230810,155900,3666795020,7820,7820,7820,7820,0
|
|
20230810,155800,3666795020,7820,7820,7820,7820,0
|
|
20230810,155700,3666795020,7820,7820,7820,7820,0
|
|
20230810,155600,3666795020,7820,7820,7820,7820,0
|
|
20230810,155500,3666795020,7820,7820,7820,7820,0
|
|
20230810,155400,3666795020,7820,7820,7820,7820,0
|
|
20230810,155300,3666795020,7820,7820,7820,7820,0
|
|
20230810,155200,3666795020,7820,7820,7820,7820,0
|
|
20230810,155100,3666795020,7820,7820,7820,7820,0
|
|
20230810,155000,3666795020,7820,7820,7820,7820,0
|
|
20230810,154900,3666795020,7820,7820,7820,7820,0
|
|
20230810,154800,3666795020,7820,7820,7820,7820,0
|
|
20230810,154700,3666795020,7820,7820,7820,7820,0
|
|
20230810,154600,3666795020,7820,7820,7820,7820,0
|
|
20230810,154500,3666795020,7820,7820,7820,7820,7243
|
|
20230810,154400,3666795020,7820,7820,7820,7820,0
|
|
20230810,154300,3666795020,7820,7820,7820,7820,0
|
|
20230810,154200,3666795020,7820,7820,7820,7820,0
|
|
20230810,154100,3666795020,7820,7820,7820,7820,0
|
|
20230810,154000,3666795020,7820,7820,7820,7820,0
|
|
20230810,153900,3666795020,7820,7820,7820,7820,0
|
|
20230810,153800,3666795020,7820,7820,7820,7820,0
|
|
20230810,153700,3666795020,7820,7820,7820,7820,0
|
|
20230810,153600,3666795020,7820,7820,7820,7820,0
|
|
20230810,153500,3666795020,7820,7820,7820,7820,0
|
|
20230810,153400,3666795020,7820,7820,7820,7820,0
|
|
20230810,153300,3666795020,7820,7820,7820,7820,0
|
|
20230810,153200,3666795020,7820,7820,7820,7820,0
|
|
20230810,153100,3666795020,7820,7820,7820,7820,0
|
|
20230810,153000,3666795020,7820,7820,7820,7820,7243
|
|
20230810,152900,3610154760,7810,7810,7810,7810,0
|
|
20230810,152800,3610154760,7810,7810,7810,7810,0
|
|
20230810,152700,3610154760,7810,7810,7810,7810,0
|
|
20230810,152600,3610154760,7810,7810,7810,7810,0
|
|
20230810,152500,3610154760,7810,7810,7810,7810,0
|
|
20230810,152400,3610154760,7810,7810,7810,7810,0
|
|
20230810,152300,3610154760,7810,7810,7810,7810,0
|
|
20230810,152200,3610154760,7810,7810,7810,7810,0
|
|
20230810,152100,3610154760,7810,7810,7810,7810,0
|
|
20230810,152000,3610154760,7810,7810,7810,7810,0
|
|
20230810,151900,3610154760,7810,7800,7810,7800,1306
|
|
20230810,151800,3599963660,7800,7800,7800,7800,667
|
|
20230810,151700,3594761060,7800,7800,7800,7790,664
|
|
20230810,151600,3589583820,7800,7800,7800,7800,770
|
|
20230810,151500,3583577820,7790,7800,7800,7790,323
|
|
20230810,151400,3581058750,7800,7800,7800,7800,313
|
|
20230810,151300,3578617350,7790,7800,7800,7790,378
|
|
20230810,151200,3575670950,7800,7810,7810,7790,1514
|
|
20230810,151100,3563848410,7800,7800,7800,7800,867
|
|
20230810,151000,3557085810,7810,7800,7810,7790,384
|
|
20230810,150900,3554089360,7800,7800,7800,7800,502
|
|
20230810,150800,3550173760,7810,7800,7810,7800,490
|
|
20230810,150700,3546349250,7800,7800,7800,7800,1493
|
|
20230810,150600,3534703850,7800,7800,7800,7800,100
|
|
20230810,150500,3533923850,7800,7820,7820,7800,1100
|
|
20230810,150400,3525338850,7820,7810,7820,7810,3645
|
|
20230810,150300,3496838710,7810,7800,7810,7800,968
|
|
20230810,150200,3489282110,7810,7810,7810,7810,551
|
|
20230810,150100,3484978800,7810,7810,7810,7800,1922
|
|
20230810,150000,3469977040,7810,7800,7810,7800,867
|
|
20230810,145900,3463214420,7800,7800,7800,7790,53
|
|
20230810,145800,3462801250,7790,7790,7800,7790,3067
|
|
20230810,145700,3438886550,7790,7790,7790,7790,5
|
|
20230810,145600,3438847600,7790,7790,7790,7790,102
|
|
20230810,145500,3438053020,7790,7780,7800,7780,1019
|
|
20230810,145400,3430119840,7790,7790,7790,7790,118
|
|
20230810,145300,3429200620,7790,7790,7790,7790,3
|
|
20230810,145200,3429177250,7790,7800,7800,7790,404
|
|
20230810,145100,3426029620,7800,7800,7800,7800,725
|
|
20230810,145000,3420374620,7800,7800,7800,7790,1004
|
|
20230810,144900,3412546280,7800,7780,7800,7780,479
|
|
20230810,144800,3408818160,7770,7770,7770,7770,147
|
|
20230810,144700,3407675970,7770,7770,7770,7770,47
|
|
20230810,144600,3407310780,7770,7780,7780,7770,651
|
|
20230810,144500,3402246050,7790,7790,7790,7790,1
|
|
20230810,144400,3402238260,7780,7780,7780,7780,945
|
|
20230810,144300,3394886160,7790,7800,7800,7790,3618
|
|
20230810,144200,3366670370,7810,7810,7820,7810,115
|
|
20230810,144100,3365772200,7800,7800,7800,7800,1198
|
|
20230810,144000,3356427800,7800,7810,7810,7790,306
|
|
20230810,143900,3354043300,7810,7810,7810,7810,1
|
|
20230810,143800,3354035490,7810,7810,7820,7800,15416
|
|
20230810,143700,3233787890,7810,7820,7820,7810,1893
|
|
20230810,143600,3219001830,7820,7820,7820,7820,1423
|
|
20230810,143500,3207873970,7820,7800,7820,7800,2073
|
|
20230810,143400,3191685850,7810,7790,7810,7790,4941
|
|
20230810,143300,3153147140,7790,7770,7790,7770,1142
|
|
20230810,143200,3144259220,7780,7800,7800,7780,233
|
|
20230810,143100,3142446050,7790,7790,7790,7790,326
|
|
20230810,143000,3139906510,7800,7800,7800,7790,113
|
|
20230810,142900,3139025710,7800,7780,7800,7780,608
|
|
20230810,142800,3134290410,7760,7780,7780,7760,887
|
|
20230810,142700,3127399450,7790,7780,7790,7780,1113
|
|
20230810,142600,3118740270,7790,7790,7790,7790,2
|
|
20230810,142500,3118724690,7790,7780,7790,7780,400
|
|
20230810,142400,3115609690,7790,7780,7790,7770,408
|
|
20230810,142300,3112436920,7780,7780,7790,7780,518
|
|
20230810,142200,3108406860,7770,7780,7780,7770,218
|
|
20230810,142100,3106711690,7780,7780,7780,7780,53
|
|
20230810,142000,3106299350,7780,7780,7790,7780,138
|
|
20230810,141900,3105225690,7780,7780,7790,7780,722
|
|
20230810,141800,3099608500,7790,7770,7790,7770,1484
|
|
20230810,141700,3088073570,7770,7770,7770,7770,0
|
|
20230810,141600,3088073570,7770,7760,7770,7760,463
|
|
20230810,141500,3084480670,7760,7760,7760,7760,225
|
|
20230810,141400,3082734670,7770,7770,7770,7770,10
|
|
20230810,141300,3082656970,7770,7790,7790,7770,1302
|
|
20230810,141200,3072531540,7790,7780,7790,7780,12
|
|
20230810,141100,3072438160,7790,7780,7790,7780,105
|
|
20230810,141000,3071621220,7790,7790,7790,7790,161
|
|
20230810,140900,3070367030,7790,7790,7790,7780,1346
|
|
20230810,140800,3059894890,7790,7790,7790,7790,236
|
|
20230810,140700,3058056450,7790,7790,7790,7790,0
|
|
20230810,140600,3058056450,7790,7790,7790,7780,241
|
|
20230810,140500,3056179230,7790,7780,7790,7770,898
|
|
20230810,140400,3049192840,7780,7770,7790,7770,1255
|
|
20230810,140300,3039429530,7780,7780,7780,7780,0
|
|
20230810,140200,3039429530,7780,7780,7780,7780,2
|
|
20230810,140100,3039413970,7770,7770,7770,7770,686
|
|
20230810,140000,3034083750,7770,7760,7770,7760,62
|
|
20230810,135900,3033602020,7760,7760,7760,7760,0
|
|
20230810,135800,3033602020,7760,7760,7760,7760,34
|
|
20230810,135700,3033338180,7770,7770,7770,7760,74
|
|
20230810,135600,3032763210,7760,7760,7760,7760,167
|
|
20230810,135500,3031467290,7760,7760,7760,7760,2
|
|
20230810,135400,3031451770,7770,7770,7770,7770,1022
|
|
20230810,135300,3023510830,7780,7780,7780,7780,39
|
|
20230810,135200,3023207410,7780,7780,7780,7780,0
|
|
20230810,135100,3023207410,7780,7780,7780,7780,10
|
|
20230810,135000,3023129610,7780,7780,7780,7770,129
|
|
20230810,134900,3022126540,7780,7780,7780,7780,20
|
|
20230810,134800,3021970940,7780,7780,7780,7780,104
|
|
20230810,134700,3021161820,7780,7780,7780,7780,2
|
|
20230810,134600,3021146260,7780,7770,7790,7770,715
|
|
20230810,134500,3015586530,7790,7790,7790,7790,1
|
|
20230810,134400,3015578740,7780,7780,7780,7780,300
|
|
20230810,134300,3013244740,7770,7780,7780,7770,167
|
|
20230810,134200,3011945490,7780,7780,7780,7780,42
|
|
20230810,134100,3011618730,7780,7770,7780,7770,1766
|
|
20230810,134000,2997889530,7760,7770,7770,7760,683
|
|
20230810,133900,2992583980,7770,7780,7780,7770,986
|
|
20230810,133800,2984914900,7800,7800,7800,7800,1
|
|
20230810,133700,2984907100,7780,7780,7780,7780,87
|
|
20230810,133600,2984230240,7780,7780,7780,7780,8
|
|
20230810,133500,2984168000,7780,7780,7790,7780,538
|
|
20230810,133400,2979978470,7780,7780,7780,7780,301
|
|
20230810,133300,2977636690,7780,7790,7790,7780,293
|
|
20230810,133200,2975355660,7790,7790,7790,7790,303
|
|
20230810,133100,2972995290,7790,7790,7790,7780,77
|
|
20230810,133000,2972396160,7790,7790,7790,7790,160
|
|
20230810,132900,2971149760,7780,7780,7780,7780,292
|
|
20230810,132800,2968878000,7790,7790,7790,7790,70
|
|
20230810,132700,2968332700,7780,7780,7780,7780,15
|
|
20230810,132600,2968216000,7780,7790,7790,7780,944
|
|
20230810,132500,2960862750,7800,7800,7800,7800,100
|
|
20230810,132400,2960082750,7800,7800,7800,7800,16
|
|
20230810,132300,2959957950,7800,7780,7800,7780,1014
|
|
20230810,132200,2952063810,7780,7780,7780,7780,342
|
|
20230810,132100,2949403050,7780,7780,7780,7780,0
|
|
20230810,132000,2949403050,7780,7780,7780,7780,214
|
|
20230810,131900,2947738130,7780,7780,7780,7780,21
|
|
20230810,131800,2947574750,7780,7770,7780,7770,4
|
|
20230810,131700,2947543660,7770,7780,7780,7770,134
|
|
20230810,131600,2946502470,7780,7780,7780,7780,400
|
|
20230810,131500,2943390470,7780,7770,7780,7770,44
|
|
20230810,131400,2943048580,7770,7770,7780,7770,803
|
|
20230810,131300,2936807770,7780,7780,7780,7780,2
|
|
20230810,131200,2936792210,7780,7770,7780,7770,4
|
|
20230810,131100,2936761120,7770,7770,7770,7770,1115
|
|
20230810,131000,2928097570,7790,7790,7790,7710,10118
|
|
20230810,130900,2849703600,7790,7790,7790,7790,256
|
|
20230810,130800,2847709360,7790,7800,7800,7790,101
|
|
20230810,130700,2846922560,7810,7800,7810,7800,11
|
|
20230810,130600,2846836750,7800,7800,7800,7800,834
|
|
20230810,130500,2840331550,7790,7800,7800,7790,686
|
|
20230810,130400,2834980850,7800,7800,7800,7800,0
|
|
20230810,130300,2834980850,7800,7810,7810,7800,96
|
|
20230810,130200,2834231600,7810,7810,7810,7800,554
|
|
20230810,130100,2829906760,7800,7800,7800,7800,1044
|
|
20230810,130000,2821763560,7800,7800,7800,7790,104
|
|
20230810,125900,2820953370,7790,7770,7790,7770,2059
|
|
20230810,125800,2804951260,7780,7790,7790,7770,150
|
|
20230810,125700,2803784970,7790,7780,7790,7780,2916
|
|
20230810,125600,2781097340,7790,7800,7800,7790,579
|
|
20230810,125500,2776585780,7800,7800,7800,7790,57
|
|
20230810,125400,2776141730,7800,7790,7800,7790,2
|
|
20230810,125300,2776126140,7800,7800,7800,7800,14
|
|
20230810,125200,2776016940,7800,7790,7800,7790,259
|
|
20230810,125100,2773998120,7790,7790,7790,7790,1161
|
|
20230810,125000,2764953930,7800,7800,7800,7790,1117
|
|
20230810,124900,2756244620,7800,7810,7810,7800,1222
|
|
20230810,124800,2746701070,7810,7800,7810,7800,285
|
|
20230810,124700,2744476220,7800,7800,7800,7800,117
|
|
20230810,124600,2743563620,7800,7800,7810,7800,117
|
|
20230810,124500,2742650480,7810,7810,7810,7810,1
|
|
20230810,124400,2742642670,7800,7810,7810,7800,373
|
|
20230810,124300,2739730040,7810,7810,7810,7810,79
|
|
20230810,124200,2739113050,7810,7800,7810,7800,1001
|
|
20230810,124100,2731305240,7800,7820,7820,7800,965
|
|
20230810,124000,2723768630,7810,7820,7820,7810,598
|
|
20230810,123900,2719092880,7820,7820,7820,7820,531
|
|
20230810,123800,2714940460,7820,7830,7830,7820,2017
|
|
20230810,123700,2699167420,7830,7830,7830,7830,558
|
|
20230810,123600,2694798280,7830,7820,7830,7820,65
|
|
20230810,123500,2694289940,7820,7830,7830,7820,11
|
|
20230810,123400,2694203910,7830,7830,7830,7820,492
|
|
20230810,123300,2690351850,7830,7830,7830,7830,56
|
|
20230810,123200,2689913370,7830,7830,7830,7830,226
|
|
20230810,123100,2688143790,7830,7820,7830,7820,3563
|
|
20230810,123000,2660269370,7820,7810,7820,7810,488
|
|
20230810,122900,2656457880,7820,7820,7820,7810,125
|
|
20230810,122800,2655481380,7820,7810,7820,7810,4
|
|
20230810,122700,2655450120,7800,7810,7810,7800,730
|
|
20230810,122600,2649751550,7810,7810,7810,7810,23
|
|
20230810,122500,2649571920,7810,7810,7810,7810,632
|
|
20230810,122400,2644636000,7810,7810,7810,7810,56
|
|
20230810,122300,2644198640,7800,7800,7800,7800,187
|
|
20230810,122200,2642740040,7800,7800,7800,7800,1501
|
|
20230810,122100,2631032240,7810,7820,7820,7800,51
|
|
20230810,122000,2630634020,7820,7810,7820,7810,711
|
|
20230810,121900,2625080300,7810,7800,7810,7780,3457
|
|
20230810,121800,2598140540,7810,7810,7810,7810,101
|
|
20230810,121700,2597351730,7800,7800,7800,7800,400
|
|
20230810,121600,2594231730,7810,7810,7810,7810,348
|
|
20230810,121500,2591513850,7820,7810,7820,7810,1035
|
|
20230810,121400,2583430380,7810,7810,7810,7810,59
|
|
20230810,121300,2582969590,7820,7810,7820,7800,116
|
|
20230810,121200,2582064580,7820,7820,7830,7820,589
|
|
20230810,121100,2577458470,7830,7820,7830,7820,139
|
|
20230810,121000,2576371310,7820,7800,7820,7800,350
|
|
20230810,120900,2573637950,7810,7810,7810,7810,0
|
|
20230810,120800,2573637950,7810,7830,7830,7810,113
|
|
20230810,120700,2572754290,7830,7830,7830,7830,1
|
|
20230810,120600,2572746460,7830,7790,7830,7790,7393
|
|
20230810,120500,2514988420,7800,7810,7810,7800,297
|
|
20230810,120400,2512671810,7810,7810,7810,7800,1091
|
|
20230810,120300,2504161950,7810,7810,7810,7800,425
|
|
20230810,120200,2500846060,7810,7810,7810,7810,3
|
|
20230810,120100,2500822630,7820,7820,7820,7820,112
|
|
20230810,120000,2499946790,7810,7820,7820,7810,2139
|
|
20230810,115900,2483237930,7810,7820,7820,7800,1207
|
|
20230810,115800,2473811220,7820,7820,7820,7820,5
|
|
20230810,115700,2473772120,7820,7820,7820,7820,3
|
|
20230810,115600,2473748660,7820,7820,7820,7820,76
|
|
20230810,115500,2473154340,7810,7810,7820,7810,540
|
|
20230810,115400,2468936900,7810,7820,7820,7810,722
|
|
20230810,115300,2463293920,7820,7820,7820,7820,531
|
|
20230810,115200,2459141500,7820,7820,7830,7820,524
|
|
20230810,115100,2455043800,7820,7820,7820,7820,1495
|
|
20230810,115000,2443352900,7820,7820,7820,7810,98
|
|
20230810,114900,2442586550,7820,7810,7820,7790,1772
|
|
20230810,114800,2428747000,7810,7810,7820,7790,1965
|
|
20230810,114700,2413427700,7830,7830,7830,7830,590
|
|
20230810,114600,2408808000,7830,7820,7830,7820,1745
|
|
20230810,114500,2395162070,7820,7830,7830,7820,742
|
|
20230810,114400,2389358600,7830,7810,7830,7810,3106
|
|
20230810,114300,2365061540,7810,7790,7810,7790,176
|
|
20230810,114200,2363688980,7810,7790,7810,7790,562
|
|
20230810,114100,2359310650,7790,7790,7790,7790,105
|
|
20230810,114000,2358492700,7780,7790,7800,7780,968
|
|
20230810,113900,2350944930,7790,7810,7810,7790,661
|
|
20230810,113800,2345785530,7810,7820,7820,7810,1160
|
|
20230810,113700,2336716450,7820,7820,7820,7820,270
|
|
20230810,113600,2334605050,7820,7820,7820,7820,797
|
|
20230810,113500,2328372510,7820,7820,7830,7820,1526
|
|
20230810,113400,2316438970,7820,7840,7840,7820,739
|
|
20230810,113300,2310652230,7830,7830,7840,7830,2164
|
|
20230810,113200,2293708040,7840,7820,7840,7820,4702
|
|
20230810,113100,2256907790,7820,7810,7820,7810,6979
|
|
20230810,113000,2202401790,7810,7800,7810,7800,1027
|
|
20230810,112900,2194383930,7800,7790,7800,7790,1826
|
|
20230810,112800,2180145030,7800,7800,7800,7800,114
|
|
20230810,112700,2179255830,7800,7810,7810,7800,7026
|
|
20230810,112600,2124400480,7800,7780,7800,7780,2498
|
|
20230810,112500,2104945880,7780,7780,7790,7770,910
|
|
20230810,112400,2097874310,7790,7810,7810,7780,1805
|
|
20230810,112300,2083815180,7800,7810,7810,7800,1936
|
|
20230810,112200,2068712200,7810,7800,7810,7790,13966
|
|
20230810,112100,1959774310,7800,7800,7800,7790,498
|
|
20230810,112000,1955894640,7800,7760,7800,7760,14585
|
|
20230810,111900,1842289320,7760,7760,7760,7760,30
|
|
20230810,111800,1842056520,7770,7770,7770,7770,54
|
|
20230810,111700,1841636940,7770,7770,7770,7770,0
|
|
20230810,111600,1841636940,7770,7770,7770,7760,276
|
|
20230810,111500,1839492430,7770,7750,7770,7750,458
|
|
20230810,111400,1835938440,7750,7740,7760,7740,772
|
|
20230810,111300,1829955300,7740,7730,7740,7730,267
|
|
20230810,111200,1827891370,7730,7710,7730,7710,110
|
|
20230810,111100,1827043030,7710,7740,7740,7710,2504
|
|
20230810,111000,1807712120,7750,7750,7750,7750,2
|
|
20230810,110900,1807696620,7750,7740,7750,7740,148
|
|
20230810,110800,1806549760,7750,7750,7750,7750,149
|
|
20230810,110700,1805395010,7750,7750,7760,7750,469
|
|
20230810,110600,1801759270,7760,7760,7760,7760,0
|
|
20230810,110500,1801759270,7760,7760,7760,7760,852
|
|
20230810,110400,1795147750,7760,7740,7760,7740,2686
|
|
20230810,110300,1774331750,7750,7750,7750,7750,41
|
|
20230810,110200,1774014000,7750,7770,7770,7750,1175
|
|
20230810,110100,1764907710,7770,7760,7770,7750,417
|
|
20230810,110000,1761671970,7760,7760,7760,7760,549
|
|
20230810,105900,1757411730,7760,7760,7760,7760,0
|
|
20230810,105800,1757411730,7760,7730,7760,7730,3993
|
|
20230810,105700,1726524450,7720,7720,7720,7720,100
|
|
20230810,105600,1725752450,7730,7720,7730,7720,36
|
|
20230810,105500,1725474520,7730,7730,7730,7720,60
|
|
20230810,105400,1725010730,7720,7720,7720,7720,1127
|
|
20230810,105300,1716310290,7720,7710,7720,7710,11
|
|
20230810,105200,1716225470,7720,7720,7720,7720,247
|
|
20230810,105100,1714318630,7730,7730,7730,7730,75
|
|
20230810,105000,1713738880,7730,7720,7730,7720,186
|
|
20230810,104900,1712302860,7730,7740,7740,7730,1421
|
|
20230810,104800,1701317430,7730,7740,7740,7730,992
|
|
20230810,104700,1693647410,7740,7740,7740,7740,58
|
|
20230810,104600,1693198490,7740,7730,7740,7730,500
|
|
20230810,104500,1689333190,7730,7730,7730,7720,126
|
|
20230810,104400,1688359330,7730,7720,7730,7720,2090
|
|
20230810,104300,1672223360,7720,7720,7720,7720,34
|
|
20230810,104200,1671960880,7720,7720,7720,7710,672
|
|
20230810,104100,1666778040,7720,7730,7730,7710,1809
|
|
20230810,104000,1652825780,7720,7720,7730,7720,1222
|
|
20230810,103900,1643390940,7730,7720,7730,7720,381
|
|
20230810,103800,1640449380,7730,7740,7740,7730,548
|
|
20230810,103700,1636213230,7740,7760,7760,7740,4470
|
|
20230810,103600,1601570740,7760,7770,7770,7760,756
|
|
20230810,103500,1595699210,7780,7780,7780,7770,1076
|
|
20230810,103400,1587327980,7780,7780,7780,7770,1134
|
|
20230810,103300,1578515180,7780,7780,7780,7770,1748
|
|
20230810,103200,1564915750,7780,7780,7780,7780,149
|
|
20230810,103100,1563756530,7780,7780,7790,7780,1142
|
|
20230810,103000,1554871080,7790,7780,7790,7780,129
|
|
20230810,102900,1553866980,7780,7780,7780,7780,1191
|
|
20230810,102800,1544601000,7780,7780,7780,7780,730
|
|
20230810,102700,1538921600,7790,7790,7800,7780,3762
|
|
20230810,102600,1509616240,7800,7790,7800,7790,1387
|
|
20230810,102500,1498809070,7790,7780,7790,7770,5991
|
|
20230810,102400,1452188530,7780,7780,7790,7770,3099
|
|
20230810,102300,1428078800,7780,7780,7790,7770,3331
|
|
20230810,102200,1402140680,7790,7750,7790,7750,7638
|
|
20230810,102100,1342778550,7760,7750,7770,7750,3247
|
|
20230810,102000,1317601950,7750,7730,7750,7720,3327
|
|
20230810,101900,1291884320,7720,7740,7740,7720,804
|
|
20230810,101800,1285667430,7750,7750,7750,7750,25
|
|
20230810,101700,1285473680,7750,7750,7750,7750,60
|
|
20230810,101600,1285008680,7740,7730,7750,7730,1344
|
|
20230810,101500,1274600480,7740,7730,7740,7730,374
|
|
20230810,101400,1271709300,7730,7740,7740,7730,1702
|
|
20230810,101300,1258550430,7740,7740,7740,7740,105
|
|
20230810,101200,1257737730,7750,7730,7750,7730,1634
|
|
20230810,101100,1245091790,7740,7740,7750,7740,1964
|
|
20230810,101000,1229887430,7740,7740,7750,7740,1554
|
|
20230810,100900,1217858880,7740,7760,7770,7740,3670
|
|
20230810,100800,1189414510,7760,7760,7770,7760,2348
|
|
20230810,100700,1171190450,7760,7720,7760,7720,5677
|
|
20230810,100600,1127264150,7720,7720,7720,7710,704
|
|
20230810,100500,1121830070,7730,7730,7730,7730,96
|
|
20230810,100400,1121087990,7730,7730,7740,7700,2369
|
|
20230810,100300,1102802200,7730,7730,7740,7710,2603
|
|
20230810,100200,1082692060,7730,7690,7730,7690,4050
|
|
20230810,100100,1051450310,7710,7700,7710,7680,2768
|
|
20230810,100000,1030140000,7710,7720,7720,7700,1067
|
|
20230810,095900,1021913760,7720,7700,7720,7690,1359
|
|
20230810,095800,1011445280,7690,7670,7690,7670,2513
|
|
20230810,095700,992140330,7670,7680,7680,7670,194
|
|
20230810,095600,990650420,7680,7680,7680,7660,266
|
|
20230810,095500,988611470,7680,7650,7680,7640,2077
|
|
20230810,095400,972722790,7650,7650,7650,7640,647
|
|
20230810,095300,967778240,7650,7650,7650,7650,24
|
|
20230810,095200,967594640,7650,7650,7660,7650,653
|
|
20230810,095100,962599180,7660,7660,7660,7650,287
|
|
20230810,095000,960401830,7650,7650,7670,7650,427
|
|
20230810,094900,957134340,7650,7640,7650,7630,1849
|
|
20230810,094800,943011590,7640,7640,7640,7640,662
|
|
20230810,094700,937953910,7640,7640,7650,7630,995
|
|
20230810,094600,930346640,7640,7640,7640,7640,120
|
|
20230810,094500,929429840,7640,7640,7640,7640,535
|
|
20230810,094400,925342440,7640,7680,7680,7640,1104
|
|
20230810,094300,916903670,7660,7660,7660,7660,294
|
|
20230810,094200,914651630,7690,7650,7690,7650,169
|
|
20230810,094100,913358740,7640,7640,7650,7640,910
|
|
20230810,094000,906405560,7650,7640,7720,7640,5339
|
|
20230810,093900,865463990,7640,7650,7650,7640,651
|
|
20230810,093800,860487300,7650,7650,7650,7630,1179
|
|
20230810,093700,851484610,7650,7640,7650,7640,344
|
|
20230810,093600,848853020,7650,7640,7650,7640,1530
|
|
20230810,093500,837157900,7640,7660,7660,7640,2081
|
|
20230810,093400,821241920,7660,7660,7660,7660,141
|
|
20230810,093300,820161860,7660,7680,7680,7650,713
|
|
20230810,093200,814692630,7660,7640,7660,7640,3994
|
|
20230810,093100,784175490,7650,7660,7660,7640,265
|
|
20230810,093000,782147830,7660,7650,7660,7630,1050
|
|
20230810,092900,774120460,7650,7640,7650,7640,588
|
|
20230810,092800,769628100,7640,7630,7640,7630,593
|
|
20230810,092700,765098410,7630,7620,7630,7620,1281
|
|
20230810,092600,755328040,7620,7640,7660,7620,4568
|
|
20230810,092500,720460090,7650,7670,7670,7640,2244
|
|
20230810,092400,703270670,7660,7670,7670,7660,599
|
|
20230810,092300,698681010,7670,7660,7670,7660,1495
|
|
20230810,092200,687219810,7660,7650,7660,7650,1442
|
|
20230810,092100,676182280,7650,7660,7660,7650,774
|
|
20230810,092000,670254450,7660,7710,7710,7660,5590
|
|
20230810,091900,627273170,7710,7710,7710,7700,2233
|
|
20230810,091800,610065470,7720,7720,7730,7720,221
|
|
20230810,091700,608358540,7730,7700,7740,7700,5757
|
|
20230810,091600,563889840,7710,7710,7740,7710,2579
|
|
20230810,091500,543988800,7710,7690,7710,7690,1164
|
|
20230810,091400,535025280,7690,7710,7710,7650,9115
|
|
20230810,091300,464917110,7720,7720,7730,7700,5189
|
|
20230810,091200,424919990,7740,7770,7770,7720,2618
|
|
20230810,091100,404654120,7760,7760,7780,7750,149
|
|
20230810,091000,403497470,7790,7790,7800,7760,4522
|
|
20230810,090900,368280680,7790,7770,7810,7770,8453
|
|
20230810,090800,302444730,7770,7760,7770,7750,2307
|
|
20230810,090700,284541570,7780,7750,7780,7750,5045
|
|
20230810,090600,245352980,7770,7710,7770,7710,5263
|
|
20230810,090500,204598870,7730,7690,7730,7690,4345
|
|
20230810,090400,171131580,7700,7690,7700,7670,1433
|
|
20230810,090300,160127830,7680,7630,7680,7630,6182
|
|
20230810,090200,112792750,7620,7530,7620,7530,3729
|
|
20230810,090100,84455840,7520,7580,7590,7520,8529
|
|
20230810,090000,20087740,7600,7540,7600,7540,2560
|