589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,184500,4374695350,7950,7950,7950,7950,0
|
|
20230811,184400,4374695350,7950,7950,7950,7950,0
|
|
20230811,184300,4374695350,7950,7950,7950,7950,0
|
|
20230811,184200,4374695350,7950,7950,7950,7950,0
|
|
20230811,184100,4374695350,7950,7950,7950,7950,0
|
|
20230811,184000,4374695350,7950,7950,7950,7950,0
|
|
20230811,183900,4374695350,7950,7950,7950,7950,0
|
|
20230811,183800,4374695350,7950,7950,7950,7950,0
|
|
20230811,183700,4374695350,7950,7950,7950,7950,0
|
|
20230811,183600,4374695350,7950,7950,7950,7950,0
|
|
20230811,183500,4374695350,7950,7950,7950,7950,0
|
|
20230811,183400,4374695350,7950,7950,7950,7950,0
|
|
20230811,183300,4374695350,7950,7950,7950,7950,0
|
|
20230811,183200,4374695350,7950,7950,7950,7950,0
|
|
20230811,183100,4374695350,7950,7950,7950,7950,0
|
|
20230811,183000,4374695350,7950,7950,7950,7950,0
|
|
20230811,182900,4374695350,7950,7950,7950,7950,0
|
|
20230811,182800,4374695350,7950,7950,7950,7950,0
|
|
20230811,182700,4374695350,7950,7950,7950,7950,0
|
|
20230811,182600,4374695350,7950,7950,7950,7950,0
|
|
20230811,182500,4374695350,7950,7950,7950,7950,0
|
|
20230811,182400,4374695350,7950,7950,7950,7950,0
|
|
20230811,182300,4374695350,7950,7950,7950,7950,0
|
|
20230811,182200,4374695350,7950,7950,7950,7950,0
|
|
20230811,182100,4374695350,7950,7950,7950,7950,0
|
|
20230811,182000,4374695350,7950,7950,7950,7950,0
|
|
20230811,181900,4374695350,7950,7950,7950,7950,0
|
|
20230811,181800,4374695350,7950,7950,7950,7950,0
|
|
20230811,181700,4374695350,7950,7950,7950,7950,0
|
|
20230811,181600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,181500,4374695350,7950,7950,7950,7950,0
|
|
20230811,181400,4374695350,7950,7950,7950,7950,0
|
|
20230811,181300,4374695350,7950,7950,7950,7950,0
|
|
20230811,181200,4374695350,7950,7950,7950,7950,0
|
|
20230811,181100,4374695350,7950,7950,7950,7950,0
|
|
20230811,181000,4374695350,7950,7950,7950,7950,0
|
|
20230811,180900,4374695350,7950,7950,7950,7950,0
|
|
20230811,180800,4374695350,7950,7950,7950,7950,0
|
|
20230811,180700,4374695350,7950,7950,7950,7950,0
|
|
20230811,180600,4374695350,7950,7950,7950,7950,0
|
|
20230811,180500,4374695350,7950,7950,7950,7950,0
|
|
20230811,180400,4374695350,7950,7950,7950,7950,0
|
|
20230811,180300,4374695350,7950,7950,7950,7950,0
|
|
20230811,180200,4374695350,7950,7950,7950,7950,0
|
|
20230811,180100,4374695350,7950,7950,7950,7950,0
|
|
20230811,180000,4374695350,7950,7950,7950,7950,0
|
|
20230811,175900,4374695350,7950,7950,7950,7950,0
|
|
20230811,175800,4374695350,7950,7950,7950,7950,0
|
|
20230811,175700,4374695350,7950,7950,7950,7950,0
|
|
20230811,175600,4374695350,7950,7950,7950,7950,0
|
|
20230811,175500,4374695350,7950,7950,7950,7950,0
|
|
20230811,175400,4374695350,7950,7950,7950,7950,0
|
|
20230811,175300,4374695350,7950,7950,7950,7950,0
|
|
20230811,175200,4374695350,7950,7950,7950,7950,0
|
|
20230811,175100,4374695350,7950,7950,7950,7950,0
|
|
20230811,175000,4374695350,7950,7950,7950,7950,0
|
|
20230811,174900,4374695350,7950,7950,7950,7950,0
|
|
20230811,174800,4374695350,7950,7950,7950,7950,0
|
|
20230811,174700,4374695350,7950,7950,7950,7950,0
|
|
20230811,174600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,174500,4374695350,7950,7950,7950,7950,0
|
|
20230811,174400,4374695350,7950,7950,7950,7950,0
|
|
20230811,174300,4374695350,7950,7950,7950,7950,0
|
|
20230811,174200,4374695350,7950,7950,7950,7950,0
|
|
20230811,174100,4374695350,7950,7950,7950,7950,0
|
|
20230811,174000,4374695350,7950,7950,7950,7950,0
|
|
20230811,173900,4374695350,7950,7950,7950,7950,0
|
|
20230811,173800,4374695350,7950,7950,7950,7950,0
|
|
20230811,173700,4374695350,7950,7950,7950,7950,0
|
|
20230811,173600,4374695350,7950,7950,7950,7950,0
|
|
20230811,173500,4374695350,7950,7950,7950,7950,0
|
|
20230811,173400,4374695350,7950,7950,7950,7950,0
|
|
20230811,173300,4374695350,7950,7950,7950,7950,0
|
|
20230811,173200,4374695350,7950,7950,7950,7950,0
|
|
20230811,173100,4374695350,7950,7950,7950,7950,0
|
|
20230811,173000,4374695350,7950,7950,7950,7950,0
|
|
20230811,172900,4374695350,7950,7950,7950,7950,0
|
|
20230811,172800,4374695350,7950,7950,7950,7950,0
|
|
20230811,172700,4374695350,7950,7950,7950,7950,0
|
|
20230811,172600,4374695350,7950,7950,7950,7950,0
|
|
20230811,172500,4374695350,7950,7950,7950,7950,0
|
|
20230811,172400,4374695350,7950,7950,7950,7950,0
|
|
20230811,172300,4374695350,7950,7950,7950,7950,0
|
|
20230811,172200,4374695350,7950,7950,7950,7950,0
|
|
20230811,172100,4374695350,7950,7950,7950,7950,0
|
|
20230811,172000,4374695350,7950,7950,7950,7950,0
|
|
20230811,171900,4374695350,7950,7950,7950,7950,0
|
|
20230811,171800,4374695350,7950,7950,7950,7950,0
|
|
20230811,171700,4374695350,7950,7950,7950,7950,0
|
|
20230811,171600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,171500,4374695350,7950,7950,7950,7950,0
|
|
20230811,171400,4374695350,7950,7950,7950,7950,0
|
|
20230811,171300,4374695350,7950,7950,7950,7950,0
|
|
20230811,171200,4374695350,7950,7950,7950,7950,0
|
|
20230811,171100,4374695350,7950,7950,7950,7950,0
|
|
20230811,171000,4374695350,7950,7950,7950,7950,0
|
|
20230811,170900,4374695350,7950,7950,7950,7950,0
|
|
20230811,170800,4374695350,7950,7950,7950,7950,0
|
|
20230811,170700,4374695350,7950,7950,7950,7950,0
|
|
20230811,170600,4374695350,7950,7950,7950,7950,0
|
|
20230811,170500,4374695350,7950,7950,7950,7950,0
|
|
20230811,170400,4374695350,7950,7950,7950,7950,0
|
|
20230811,170300,4374695350,7950,7950,7950,7950,0
|
|
20230811,170200,4374695350,7950,7950,7950,7950,0
|
|
20230811,170100,4374695350,7950,7950,7950,7950,0
|
|
20230811,170000,4374695350,7950,7950,7950,7950,0
|
|
20230811,165900,4374695350,7950,7950,7950,7950,0
|
|
20230811,165800,4374695350,7950,7950,7950,7950,0
|
|
20230811,165700,4374695350,7950,7950,7950,7950,0
|
|
20230811,165600,4374695350,7950,7950,7950,7950,0
|
|
20230811,165500,4374695350,7950,7950,7950,7950,0
|
|
20230811,165400,4374695350,7950,7950,7950,7950,0
|
|
20230811,165300,4374695350,7950,7950,7950,7950,0
|
|
20230811,165200,4374695350,7950,7950,7950,7950,0
|
|
20230811,165100,4374695350,7950,7950,7950,7950,0
|
|
20230811,165000,4374695350,7950,7950,7950,7950,0
|
|
20230811,164900,4374695350,7950,7950,7950,7950,0
|
|
20230811,164800,4374695350,7950,7950,7950,7950,0
|
|
20230811,164700,4374695350,7950,7950,7950,7950,0
|
|
20230811,164600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,164500,4374695350,7950,7950,7950,7950,0
|
|
20230811,164400,4374695350,7950,7950,7950,7950,0
|
|
20230811,164300,4374695350,7950,7950,7950,7950,0
|
|
20230811,164200,4374695350,7950,7950,7950,7950,0
|
|
20230811,164100,4374695350,7950,7950,7950,7950,0
|
|
20230811,164000,4374695350,7950,7950,7950,7950,0
|
|
20230811,163900,4374695350,7950,7950,7950,7950,0
|
|
20230811,163800,4374695350,7950,7950,7950,7950,0
|
|
20230811,163700,4374695350,7950,7950,7950,7950,0
|
|
20230811,163600,4374695350,7950,7950,7950,7950,0
|
|
20230811,163500,4374695350,7950,7950,7950,7950,0
|
|
20230811,163400,4374695350,7950,7950,7950,7950,0
|
|
20230811,163300,4374695350,7950,7950,7950,7950,0
|
|
20230811,163200,4374695350,7950,7950,7950,7950,0
|
|
20230811,163100,4374695350,7950,7950,7950,7950,0
|
|
20230811,163000,4374695350,7950,7950,7950,7950,0
|
|
20230811,162900,4374695350,7950,7950,7950,7950,0
|
|
20230811,162800,4374695350,7950,7950,7950,7950,0
|
|
20230811,162700,4374695350,7950,7950,7950,7950,0
|
|
20230811,162600,4374695350,7950,7950,7950,7950,0
|
|
20230811,162500,4374695350,7950,7950,7950,7950,0
|
|
20230811,162400,4374695350,7950,7950,7950,7950,0
|
|
20230811,162300,4374695350,7950,7950,7950,7950,0
|
|
20230811,162200,4374695350,7950,7950,7950,7950,0
|
|
20230811,162100,4374695350,7950,7950,7950,7950,0
|
|
20230811,162000,4374695350,7950,7950,7950,7950,0
|
|
20230811,161900,4374695350,7950,7950,7950,7950,0
|
|
20230811,161800,4374695350,7950,7950,7950,7950,0
|
|
20230811,161700,4374695350,7950,7950,7950,7950,0
|
|
20230811,161600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,161500,4374695350,7950,7950,7950,7950,0
|
|
20230811,161400,4374695350,7950,7950,7950,7950,0
|
|
20230811,161300,4374695350,7950,7950,7950,7950,0
|
|
20230811,161200,4374695350,7950,7950,7950,7950,0
|
|
20230811,161100,4374695350,7950,7950,7950,7950,0
|
|
20230811,161000,4374695350,7950,7950,7950,7950,0
|
|
20230811,160900,4374695350,7950,7950,7950,7950,0
|
|
20230811,160800,4374695350,7950,7950,7950,7950,0
|
|
20230811,160700,4374695350,7950,7950,7950,7950,0
|
|
20230811,160600,4374695350,7950,7950,7950,7950,0
|
|
20230811,160500,4374695350,7950,7950,7950,7950,0
|
|
20230811,160400,4374695350,7950,7950,7950,7950,0
|
|
20230811,160300,4374695350,7950,7950,7950,7950,0
|
|
20230811,160200,4374695350,7950,7950,7950,7950,0
|
|
20230811,160100,4374695350,7950,7950,7950,7950,0
|
|
20230811,160000,4374695350,7950,7950,7950,7950,0
|
|
20230811,155900,4374695350,7950,7950,7950,7950,0
|
|
20230811,155800,4374695350,7950,7950,7950,7950,0
|
|
20230811,155700,4374695350,7950,7950,7950,7950,0
|
|
20230811,155600,4374695350,7950,7950,7950,7950,0
|
|
20230811,155500,4374695350,7950,7950,7950,7950,0
|
|
20230811,155400,4374695350,7950,7950,7950,7950,0
|
|
20230811,155300,4374695350,7950,7950,7950,7950,0
|
|
20230811,155200,4374695350,7950,7950,7950,7950,0
|
|
20230811,155100,4374695350,7950,7950,7950,7950,0
|
|
20230811,155000,4374695350,7950,7950,7950,7950,0
|
|
20230811,154900,4374695350,7950,7950,7950,7950,0
|
|
20230811,154800,4374695350,7950,7950,7950,7950,0
|
|
20230811,154700,4374695350,7950,7950,7950,7950,0
|
|
20230811,154600,4374695350,7950,7950,7950,7950,5074
|
|
20230811,154500,4374695350,7950,7950,7950,7950,0
|
|
20230811,154400,4374695350,7950,7950,7950,7950,0
|
|
20230811,154300,4374695350,7950,7950,7950,7950,0
|
|
20230811,154200,4374695350,7950,7950,7950,7950,0
|
|
20230811,154100,4374695350,7950,7950,7950,7950,0
|
|
20230811,154000,4374695350,7950,7950,7950,7950,0
|
|
20230811,153900,4374695350,7950,7950,7950,7950,0
|
|
20230811,153800,4374695350,7950,7950,7950,7950,0
|
|
20230811,153700,4374695350,7950,7950,7950,7950,0
|
|
20230811,153600,4374695350,7950,7950,7950,7950,0
|
|
20230811,153500,4374695350,7950,7950,7950,7950,0
|
|
20230811,153400,4374695350,7950,7950,7950,7950,0
|
|
20230811,153300,4374695350,7950,7950,7950,7950,0
|
|
20230811,153200,4374695350,7950,7950,7950,7950,0
|
|
20230811,153100,4374695350,7950,7950,7950,7950,0
|
|
20230811,153000,4374695350,7950,7950,7950,7950,5074
|
|
20230811,152900,4334357050,7950,7950,7950,7950,0
|
|
20230811,152800,4334357050,7950,7950,7950,7950,0
|
|
20230811,152700,4334357050,7950,7950,7950,7950,0
|
|
20230811,152600,4334357050,7950,7950,7950,7950,0
|
|
20230811,152500,4334357050,7950,7950,7950,7950,0
|
|
20230811,152400,4334357050,7950,7950,7950,7950,0
|
|
20230811,152300,4334357050,7950,7950,7950,7950,0
|
|
20230811,152200,4334357050,7950,7950,7950,7950,0
|
|
20230811,152100,4334357050,7950,7950,7950,7950,0
|
|
20230811,152000,4334357050,7950,7950,7950,7950,0
|
|
20230811,151900,4334357050,7950,7950,7950,7950,998
|
|
20230811,151800,4326422950,7950,7940,7960,7940,3249
|
|
20230811,151700,4300579830,7960,7940,7960,7920,3740
|
|
20230811,151600,4270842380,7960,7960,7960,7940,748
|
|
20230811,151500,4264888340,7960,7940,7960,7940,373
|
|
20230811,151400,4261921060,7950,7930,7950,7930,1046
|
|
20230811,151300,4253605460,7950,7940,7950,7920,1604
|
|
20230811,151200,4240869920,7940,7930,7950,7920,491
|
|
20230811,151100,4236968660,7930,7930,7940,7920,1857
|
|
20230811,151000,4222229370,7920,7920,7930,7910,380
|
|
20230811,150900,4219218600,7910,7910,7920,7910,1083
|
|
20230811,150800,4210641310,7910,7920,7920,7910,183
|
|
20230811,150700,4209192020,7910,7920,7920,7910,665
|
|
20230811,150600,4203925300,7910,7910,7920,7900,1186
|
|
20230811,150500,4194533950,7910,7920,7920,7900,2873
|
|
20230811,150400,4171809510,7910,7920,7920,7910,325
|
|
20230811,150300,4169235600,7920,7920,7920,7910,290
|
|
20230811,150200,4166938870,7920,7920,7920,7910,27
|
|
20230811,150100,4166725110,7920,7910,7920,7910,686
|
|
20230811,150000,4161297090,7910,7910,7920,7900,585
|
|
20230811,145900,4156669740,7920,7910,7920,7910,203
|
|
20230811,145800,4155062080,7920,7920,7920,7910,214
|
|
20230811,145700,4153367420,7910,7900,7920,7900,95
|
|
20230811,145600,4152615730,7910,7920,7920,7900,72
|
|
20230811,145500,4152045730,7920,7910,7920,7900,56
|
|
20230811,145400,4151602760,7910,7900,7920,7900,118
|
|
20230811,145300,4150669410,7900,7900,7920,7900,220
|
|
20230811,145200,4148929580,7910,7910,7920,7900,154
|
|
20230811,145100,4147711510,7920,7900,7920,7900,786
|
|
20230811,145000,4141498160,7900,7910,7910,7900,403
|
|
20230811,144900,4138314450,7910,7900,7910,7900,162
|
|
20230811,144800,4137033120,7910,7900,7910,7890,545
|
|
20230811,144700,4132727430,7900,7900,7910,7900,21
|
|
20230811,144600,4132561390,7890,7890,7890,7890,167
|
|
20230811,144500,4131243760,7890,7880,7890,7880,13
|
|
20230811,144400,4131141300,7880,7880,7900,7880,10
|
|
20230811,144300,4131062480,7880,7880,7880,7880,1210
|
|
20230811,144200,4121527680,7880,7900,7910,7880,755
|
|
20230811,144100,4115569230,7900,7890,7900,7890,17
|
|
20230811,144000,4115435020,7890,7900,7900,7890,1099
|
|
20230811,143900,4106755290,7890,7890,7890,7890,200
|
|
20230811,143800,4105177290,7890,7890,7900,7890,381
|
|
20230811,143700,4102170140,7890,7890,7890,7890,10
|
|
20230811,143600,4102091240,7890,7900,7900,7890,375
|
|
20230811,143500,4099128770,7910,7910,7910,7900,212
|
|
20230811,143400,4097451860,7910,7910,7910,7910,510
|
|
20230811,143300,4093417760,7910,7910,7910,7910,481
|
|
20230811,143200,4089613050,7910,7910,7910,7910,16
|
|
20230811,143100,4089486490,7910,7920,7920,7910,369
|
|
20230811,143000,4086564070,7920,7920,7920,7920,258
|
|
20230811,142900,4084520710,7920,7920,7920,7920,10
|
|
20230811,142800,4084441510,7920,7920,7930,7920,110
|
|
20230811,142700,4083570280,7930,7920,7930,7920,168
|
|
20230811,142600,4082239210,7920,7920,7930,7920,192
|
|
20230811,142500,4080717740,7920,7920,7920,7920,302
|
|
20230811,142400,4078325900,7930,7930,7930,7930,891
|
|
20230811,142300,4071260270,7940,7950,7950,7940,473
|
|
20230811,142200,4067504550,7940,7930,7940,7930,638
|
|
20230811,142100,4062439130,7940,7940,7940,7940,147
|
|
20230811,142000,4061271950,7940,7930,7940,7930,1164
|
|
20230811,141900,4052041330,7930,7920,7930,7920,546
|
|
20230811,141800,4047716910,7900,7880,7900,7880,5651
|
|
20230811,141700,4003076010,7900,7890,7900,7880,9505
|
|
20230811,141600,3928087660,7880,7880,7880,7880,510
|
|
20230811,141500,3924068860,7890,7890,7890,7880,1210
|
|
20230811,141400,3914522960,7890,7890,7890,7890,0
|
|
20230811,141300,3914522960,7890,7890,7890,7890,0
|
|
20230811,141200,3914522960,7890,7890,7890,7890,80
|
|
20230811,141100,3913891760,7890,7880,7890,7880,2261
|
|
20230811,141000,3896068040,7880,7890,7900,7880,3348
|
|
20230811,140900,3869662190,7900,7900,7900,7900,220
|
|
20230811,140800,3867924190,7900,7900,7900,7900,18
|
|
20230811,140700,3867781990,7900,7890,7900,7890,415
|
|
20230811,140600,3864506150,7890,7890,7900,7890,138
|
|
20230811,140500,3863417230,7900,7900,7900,7900,406
|
|
20230811,140400,3860209830,7900,7900,7900,7900,228
|
|
20230811,140300,3858408630,7910,7920,7920,7910,116
|
|
20230811,140200,3857490070,7920,7920,7920,7900,247
|
|
20230811,140100,3855538730,7900,7900,7920,7900,27
|
|
20230811,140000,3855325410,7900,7910,7920,7900,2545
|
|
20230811,135900,3835205600,7920,7920,7920,7920,129
|
|
20230811,135800,3834183920,7920,7920,7920,7920,112
|
|
20230811,135700,3833296880,7920,7920,7920,7920,1201
|
|
20230811,135600,3823784960,7930,7930,7930,7930,139
|
|
20230811,135500,3822682690,7930,7930,7930,7930,3
|
|
20230811,135400,3822658900,7930,7930,7930,7920,19
|
|
20230811,135300,3822508350,7930,7930,7930,7930,20
|
|
20230811,135200,3822349750,7930,7930,7930,7930,60
|
|
20230811,135100,3821873950,7930,7930,7930,7920,1061
|
|
20230811,135000,3813460420,7940,7930,7940,7930,470
|
|
20230811,134900,3809733290,7930,7930,7930,7920,50
|
|
20230811,134800,3809336890,7930,7930,7930,7930,25
|
|
20230811,134700,3809138640,7930,7930,7930,7930,2
|
|
20230811,134600,3809122780,7930,7940,7940,7930,24
|
|
20230811,134500,3808932440,7940,7920,7940,7920,6
|
|
20230811,134400,3808884900,7920,7920,7920,7920,425
|
|
20230811,134300,3805518900,7920,7920,7920,7920,134
|
|
20230811,134200,3804457620,7920,7910,7920,7910,1388
|
|
20230811,134100,3793478490,7910,7910,7910,7910,10
|
|
20230811,134000,3793399390,7910,7910,7910,7910,234
|
|
20230811,133900,3791548450,7910,7910,7910,7900,4314
|
|
20230811,133800,3757430000,7920,7920,7920,7920,21
|
|
20230811,133700,3757263680,7920,7920,7920,7920,372
|
|
20230811,133600,3754317440,7930,7920,7930,7920,2608
|
|
20230811,133500,3733662070,7930,7930,7940,7930,759
|
|
20230811,133400,3727643050,7940,7930,7940,7930,99
|
|
20230811,133300,3726857490,7930,7930,7940,7930,555
|
|
20230811,133200,3722452690,7930,7940,7940,7930,438
|
|
20230811,133100,3718977950,7940,7940,7940,7940,6
|
|
20230811,133000,3718930310,7940,7930,7940,7930,197
|
|
20230811,132900,3717366870,7940,7960,7960,7940,4603
|
|
20230811,132800,3680771660,7960,7970,7970,7960,140
|
|
20230811,132700,3679656960,7970,7960,7970,7960,352
|
|
20230811,132600,3676854490,7960,7960,7960,7960,1272
|
|
20230811,132500,3666729370,7960,7960,7960,7960,0
|
|
20230811,132400,3666729370,7960,7960,7960,7960,251
|
|
20230811,132300,3664731410,7960,7950,7960,7950,401
|
|
20230811,132200,3661543450,7960,7960,7960,7950,907
|
|
20230811,132100,3654331290,7960,7960,7960,7950,1057
|
|
20230811,132000,3645927870,7960,7970,7970,7960,155
|
|
20230811,131900,3644693520,7960,7960,7960,7960,494
|
|
20230811,131800,3640761280,7960,7960,7960,7960,18
|
|
20230811,131700,3640618000,7960,7960,7960,7960,121
|
|
20230811,131600,3639654840,7960,7960,7960,7960,935
|
|
20230811,131500,3632212240,7970,7960,7970,7960,288
|
|
20230811,131400,3629919730,7970,7970,7970,7970,0
|
|
20230811,131300,3629919730,7970,7970,7970,7970,41
|
|
20230811,131200,3629592960,7970,7960,7970,7960,430
|
|
20230811,131100,3626168160,7960,7960,7970,7960,87
|
|
20230811,131000,3625475630,7970,7970,7970,7960,83
|
|
20230811,130900,3624814920,7960,7960,7960,7960,53
|
|
20230811,130800,3624393040,7960,7960,7960,7960,600
|
|
20230811,130700,3619617040,7970,7950,7970,7950,1238
|
|
20230811,130600,3609764750,7960,7960,7960,7960,1
|
|
20230811,130500,3609756790,7960,7970,7970,7930,2381
|
|
20230811,130400,3590832060,7970,7970,7970,7970,173
|
|
20230811,130300,3589453250,7970,7970,7970,7970,377
|
|
20230811,130200,3586448560,7980,7980,7980,7970,209
|
|
20230811,130100,3584782340,7970,7970,7980,7970,407
|
|
20230811,130000,3581538360,7980,7980,7980,7980,0
|
|
20230811,125900,3581538360,7980,7980,7980,7970,31
|
|
20230811,125800,3581291240,7970,7970,7980,7970,292
|
|
20230811,125700,3578963690,7970,7980,7980,7970,80
|
|
20230811,125600,3578325800,7980,7980,7980,7980,9
|
|
20230811,125500,3578253980,7970,7980,7980,7970,426
|
|
20230811,125400,3574858100,7970,7970,7970,7970,13
|
|
20230811,125300,3574754490,7980,7970,7980,7970,44
|
|
20230811,125200,3574403630,7980,7970,7980,7970,603
|
|
20230811,125100,3569597700,7970,7960,7970,7960,31
|
|
20230811,125000,3569350930,7970,7970,7970,7970,282
|
|
20230811,124900,3567103390,7970,7970,7970,7970,115
|
|
20230811,124800,3566186840,7970,7960,7970,7960,85
|
|
20230811,124700,3565510220,7960,7960,7960,7960,0
|
|
20230811,124600,3565510220,7960,7960,7960,7950,67
|
|
20230811,124500,3564977400,7950,7960,7960,7950,2501
|
|
20230811,124400,3545093450,7960,7970,7970,7960,1350
|
|
20230811,124300,3534346160,7970,7960,7970,7960,1738
|
|
20230811,124200,3520494710,7960,7970,7970,7960,54
|
|
20230811,124100,3520064830,7970,7970,7970,7960,401
|
|
20230811,124000,3516872060,7960,7960,7960,7960,860
|
|
20230811,123900,3510026460,7970,7970,7970,7970,0
|
|
20230811,123800,3510026460,7970,7970,7970,7960,31
|
|
20230811,123700,3509779490,7970,7990,7990,7970,1069
|
|
20230811,123600,3501251150,7990,7980,7990,7980,294
|
|
20230811,123500,3498905020,7980,7980,7980,7980,2
|
|
20230811,123400,3498889060,7970,7960,7970,7960,681
|
|
20230811,123300,3493461700,7960,7960,7960,7960,731
|
|
20230811,123200,3487642940,7960,7980,7980,7960,1361
|
|
20230811,123100,3476801990,7980,7980,7980,7980,283
|
|
20230811,123000,3474543650,7980,7980,7990,7980,309
|
|
20230811,122900,3472077740,7990,7990,7990,7980,1061
|
|
20230811,122800,3463606350,7990,7990,7990,7990,177
|
|
20230811,122700,3462192120,7990,7990,7990,7990,683
|
|
20230811,122600,3456734950,7980,7980,7980,7980,772
|
|
20230811,122500,3450574390,7980,7980,7980,7970,73
|
|
20230811,122400,3449991950,7980,7980,7980,7980,2
|
|
20230811,122300,3449975990,7970,7980,7980,7970,281
|
|
20230811,122200,3447736410,7980,7980,7980,7980,15
|
|
20230811,122100,3447616710,7970,7980,7980,7970,404
|
|
20230811,122000,3444396800,7960,7960,7960,7960,0
|
|
20230811,121900,3444396800,7960,7960,7970,7960,1839
|
|
20230811,121800,3429742420,7960,7970,7970,7960,258
|
|
20230811,121700,3427687210,7970,7970,7970,7970,0
|
|
20230811,121600,3427687210,7970,7960,7970,7960,1077
|
|
20230811,121500,3419114270,7960,7960,7960,7960,4
|
|
20230811,121400,3419082430,7970,7970,7970,7960,9
|
|
20230811,121300,3419010730,7970,7970,7970,7970,63
|
|
20230811,121200,3418508620,7970,7980,7980,7970,89
|
|
20230811,121100,3417798410,7960,7960,7970,7960,712
|
|
20230811,121000,3412125150,7970,7970,7980,7970,636
|
|
20230811,120900,3407055360,7980,7980,7980,7980,1
|
|
20230811,120800,3407047380,7960,7970,7980,7960,230
|
|
20230811,120700,3405214980,7970,7980,7980,7970,1278
|
|
20230811,120600,3395027200,7980,7980,7980,7980,441
|
|
20230811,120500,3391508020,7980,7990,7990,7980,103
|
|
20230811,120400,3390685390,8000,7990,8000,7990,6
|
|
20230811,120300,3390637440,7990,7990,7990,7980,299
|
|
20230811,120200,3388248860,7980,7990,7990,7980,73
|
|
20230811,120100,3387665610,7990,7980,7990,7980,6
|
|
20230811,120000,3387617720,7980,7990,7990,7980,40
|
|
20230811,115900,3387298180,7980,7990,7990,7980,75
|
|
20230811,115800,3386699120,8000,7970,8000,7970,6385
|
|
20230811,115700,3335788930,7970,7970,7970,7970,101
|
|
20230811,115600,3334983960,7970,7970,7970,7960,493
|
|
20230811,115500,3331059080,7970,7970,7970,7970,1167
|
|
20230811,115400,3321758090,7980,7980,7980,7980,11
|
|
20230811,115300,3321670310,7980,7990,7990,7980,627
|
|
20230811,115200,3316666820,7990,8000,8000,7990,932
|
|
20230811,115100,3309220120,7990,8000,8000,7990,215
|
|
20230811,115000,3307501120,8000,8000,8000,8000,140
|
|
20230811,114900,3306381120,7990,8000,8000,7990,690
|
|
20230811,114800,3300865720,8000,8000,8000,8000,1
|
|
20230811,114700,3300857720,8000,8000,8000,7990,22
|
|
20230811,114600,3300681770,8000,8000,8000,7990,17
|
|
20230811,114500,3300545830,8000,7980,8000,7980,1203
|
|
20230811,114400,3290932250,7990,7980,7990,7980,978
|
|
20230811,114300,3283120680,7980,7990,7990,7980,31
|
|
20230811,114200,3282873290,7990,7980,7990,7980,261
|
|
20230811,114100,3280790500,7980,7990,7990,7980,3111
|
|
20230811,114000,3255947090,7990,7990,7990,7990,807
|
|
20230811,113900,3249499160,7990,7990,7990,7990,199
|
|
20230811,113800,3247909150,7990,8000,8000,7990,1333
|
|
20230811,113700,3237254610,8000,8000,8000,8000,866
|
|
20230811,113600,3230326610,8000,7980,8000,7980,503
|
|
20230811,113500,3226302630,8000,7990,8000,7990,42
|
|
20230811,113400,3225967040,7990,7990,8000,7980,480
|
|
20230811,113300,3222131810,7980,7990,8000,7980,1002
|
|
20230811,113200,3214128490,7990,7990,7990,7980,638
|
|
20230811,113100,3209030920,7990,7990,8000,7990,395
|
|
20230811,113000,3205873870,8000,7990,8000,7990,472
|
|
20230811,112900,3202102290,7980,7980,7980,7980,1517
|
|
20230811,112800,3189996630,7980,8000,8000,7970,494
|
|
20230811,112700,3186057490,7980,7940,8000,7940,1144
|
|
20230811,112600,3176955090,7920,7950,7950,7920,8011
|
|
20230811,112500,3113424790,7950,7960,7960,7950,150
|
|
20230811,112400,3112231790,7960,7940,7970,7940,1858
|
|
20230811,112300,3097448890,7950,7980,7980,7940,5911
|
|
20230811,112200,3050409340,7980,8000,8000,7980,1086
|
|
20230811,112100,3041732160,8000,8010,8010,8000,945
|
|
20230811,112000,3034171460,8010,8020,8020,8000,1348
|
|
20230811,111900,3023375130,8010,8030,8030,8010,2110
|
|
20230811,111800,3006458200,8020,8020,8030,8020,999
|
|
20230811,111700,2998437390,8020,8040,8040,8020,1208
|
|
20230811,111600,2988738040,8030,8030,8030,8020,4719
|
|
20230811,111500,2950845470,8040,8000,8050,7990,14094
|
|
20230811,111400,2837941210,8000,7990,8000,7990,264
|
|
20230811,111300,2835831210,8000,8000,8000,8000,2783
|
|
20230811,111200,2813567210,7990,8000,8000,7990,3492
|
|
20230811,111100,2785631260,8000,8000,8000,7990,130
|
|
20230811,111000,2784591270,8000,7990,8000,7980,925
|
|
20230811,110900,2777200260,7990,7980,8000,7950,7608
|
|
20230811,110800,2716495060,7980,7980,7990,7980,6895
|
|
20230811,110700,2661433430,7980,7980,7980,7970,2039
|
|
20230811,110600,2645163210,7980,7970,7980,7970,85
|
|
20230811,110500,2644485020,7980,7990,7990,7980,2970
|
|
20230811,110400,2620764080,7990,7920,7990,7920,22649
|
|
20230811,110300,2440383310,7920,7910,7920,7910,1058
|
|
20230811,110200,2432014520,7910,7910,7910,7910,558
|
|
20230811,110100,2427600740,7910,7900,7910,7870,1175
|
|
20230811,110000,2418337950,7900,7900,7900,7870,3777
|
|
20230811,105900,2388579520,7890,7900,7900,7890,289
|
|
20230811,105800,2386296430,7900,7900,7900,7900,501
|
|
20230811,105700,2382338530,7900,7900,7900,7900,2936
|
|
20230811,105600,2359144130,7900,7900,7900,7900,0
|
|
20230811,105500,2359144130,7900,7890,7900,7890,31
|
|
20230811,105400,2358899390,7890,7890,7900,7890,410
|
|
20230811,105300,2355664450,7900,7890,7900,7890,172
|
|
20230811,105200,2354307350,7890,7890,7890,7890,12
|
|
20230811,105100,2354212670,7880,7900,7900,7880,151
|
|
20230811,105000,2353021180,7890,7890,7890,7890,260
|
|
20230811,104900,2350969780,7890,7900,7900,7870,1117
|
|
20230811,104800,2342162490,7890,7860,7890,7860,899
|
|
20230811,104700,2335080190,7860,7860,7870,7850,1889
|
|
20230811,104600,2320241200,7860,7860,7870,7860,12
|
|
20230811,104500,2320146830,7870,7870,7880,7850,6354
|
|
20230811,104400,2270207890,7880,7880,7880,7870,600
|
|
20230811,104300,2265481960,7880,7890,7890,7870,1811
|
|
20230811,104200,2251204650,7900,7890,7900,7890,237
|
|
20230811,104100,2249332600,7890,7890,7910,7870,4375
|
|
20230811,104000,2214815060,7900,7900,7910,7900,406
|
|
20230811,103900,2211607650,7900,7880,7900,7870,1025
|
|
20230811,103800,2203530750,7880,7880,7880,7880,189
|
|
20230811,103700,2202041430,7870,7880,7880,7870,380
|
|
20230811,103600,2199047330,7880,7880,7880,7880,0
|
|
20230811,103500,2199047330,7880,7840,7880,7840,3451
|
|
20230811,103400,2171945090,7850,7840,7850,7830,639
|
|
20230811,103300,2166938060,7840,7850,7850,7840,568
|
|
20230811,103200,2162481270,7850,7850,7850,7830,1606
|
|
20230811,103100,2149888170,7850,7850,7850,7850,887
|
|
20230811,103000,2142925220,7840,7850,7850,7830,1047
|
|
20230811,102900,2134713360,7860,7870,7870,7850,753
|
|
20230811,102800,2128794940,7870,7880,7880,7870,41
|
|
20230811,102700,2128472020,7870,7880,7880,7860,492
|
|
20230811,102600,2124599870,7880,7870,7890,7870,2282
|
|
20230811,102500,2106621370,7880,7890,7900,7880,1369
|
|
20230811,102400,2095825330,7890,7890,7890,7890,0
|
|
20230811,102300,2095825330,7890,7880,7890,7880,205
|
|
20230811,102200,2094208830,7880,7830,7880,7830,3714
|
|
20230811,102100,2065058270,7830,7870,7870,7830,2189
|
|
20230811,102000,2047874530,7870,7910,7910,7870,10919
|
|
20230811,101900,1961617190,7910,7920,7930,7910,1456
|
|
20230811,101800,1950088390,7920,7920,7930,7920,552
|
|
20230811,101700,1945715270,7920,7920,7920,7920,319
|
|
20230811,101600,1943188790,7920,7940,7940,7920,2459
|
|
20230811,101500,1923676400,7940,7940,7950,7930,2548
|
|
20230811,101400,1903457200,7950,7950,7970,7950,3475
|
|
20230811,101300,1875795050,7960,7920,7970,7920,11005
|
|
20230811,101200,1788350480,7930,7920,7940,7920,2704
|
|
20230811,101100,1766906630,7920,7930,7930,7920,566
|
|
20230811,101000,1762418290,7930,7930,7930,7930,1
|
|
20230811,100900,1762410360,7920,7920,7930,7920,4916
|
|
20230811,100800,1723465520,7920,7920,7920,7910,2785
|
|
20230811,100700,1701408960,7910,7910,7920,7910,606
|
|
20230811,100600,1696615440,7910,7900,7910,7900,529
|
|
20230811,100500,1692436210,7900,7900,7910,7900,1577
|
|
20230811,100400,1679977900,7900,7920,7920,7890,12638
|
|
20230811,100300,1580213940,7920,7920,7930,7910,852
|
|
20230811,100200,1573465560,7920,7930,7930,7920,1477
|
|
20230811,100100,1561762690,7920,7930,7930,7920,78
|
|
20230811,100000,1561144910,7930,7920,7930,7920,2279
|
|
20230811,095900,1543077260,7920,7940,7940,7920,3372
|
|
20230811,095800,1516326360,7930,7930,7930,7920,783
|
|
20230811,095700,1510117270,7930,7920,7930,7910,1968
|
|
20230811,095600,1494525940,7920,7940,7940,7910,1371
|
|
20230811,095500,1483655840,7940,7900,7950,7900,11209
|
|
20230811,095400,1394808270,7890,7890,7890,7880,875
|
|
20230811,095300,1387906270,7890,7900,7900,7880,3802
|
|
20230811,095200,1357892470,7900,7900,7910,7900,2319
|
|
20230811,095100,1339569290,7900,7890,7910,7890,4006
|
|
20230811,095000,1307907640,7900,7860,7900,7860,15663
|
|
20230811,094900,1184462910,7850,7850,7860,7840,2157
|
|
20230811,094800,1167535540,7850,7840,7860,7840,1671
|
|
20230811,094700,1154424840,7840,7840,7850,7840,810
|
|
20230811,094600,1148074410,7840,7840,7850,7840,492
|
|
20230811,094500,1144217040,7840,7860,7860,7840,326
|
|
20230811,094400,1141658890,7850,7820,7850,7820,3155
|
|
20230811,094300,1116922150,7830,7800,7830,7790,866
|
|
20230811,094200,1110157330,7790,7820,7820,7790,6550
|
|
20230811,094100,1059103400,7820,7830,7830,7810,53
|
|
20230811,094000,1058689220,7830,7820,7830,7800,1536
|
|
20230811,093900,1046683140,7830,7830,7830,7830,1183
|
|
20230811,093800,1037420250,7830,7840,7840,7830,92
|
|
20230811,093700,1036699860,7840,7830,7840,7830,53
|
|
20230811,093600,1036284860,7830,7840,7840,7830,528
|
|
20230811,093500,1032146970,7840,7840,7850,7840,1822
|
|
20230811,093400,1017860710,7840,7810,7850,7810,4543
|
|
20230811,093300,982267880,7810,7810,7820,7800,201
|
|
20230811,093200,980698070,7820,7810,7820,7800,1668
|
|
20230811,093100,967673560,7820,7810,7820,7810,2415
|
|
20230811,093000,948808120,7810,7830,7830,7810,4848
|
|
20230811,092900,910895280,7830,7820,7830,7820,919
|
|
20230811,092800,903705810,7820,7830,7830,7820,1156
|
|
20230811,092700,894654830,7820,7840,7840,7820,414
|
|
20230811,092600,891413440,7830,7820,7830,7820,3394
|
|
20230811,092500,864844500,7820,7820,7830,7820,2911
|
|
20230811,092400,842054400,7820,7840,7840,7820,3700
|
|
20230811,092300,813081410,7840,7830,7860,7820,8093
|
|
20230811,092200,749642530,7810,7790,7820,7790,3468
|
|
20230811,092100,722561370,7780,7820,7820,7780,2081
|
|
20230811,092000,706348440,7810,7790,7830,7790,1937
|
|
20230811,091900,691216090,7780,7780,7800,7780,430
|
|
20230811,091800,687865350,7770,7770,7780,7770,478
|
|
20230811,091700,684151280,7750,7750,7770,7750,1252
|
|
20230811,091600,674440270,7750,7750,7760,7750,808
|
|
20230811,091500,668172290,7760,7750,7760,7740,1735
|
|
20230811,091400,654723780,7760,7730,7800,7730,5947
|
|
20230811,091300,608596110,7740,7730,7740,7730,797
|
|
20230811,091200,602434200,7730,7730,7730,7720,741
|
|
20230811,091100,596709270,7720,7720,7720,7700,1609
|
|
20230811,091000,584306820,7740,7700,7740,7680,1684
|
|
20230811,090900,571324730,7700,7720,7720,7690,12485
|
|
20230811,090800,475181100,7730,7710,7750,7710,3970
|
|
20230811,090700,444515310,7700,7690,7750,7690,3323
|
|
20230811,090600,418863800,7690,7680,7720,7680,986
|
|
20230811,090500,411282370,7670,7670,7700,7660,4085
|
|
20230811,090400,379923020,7680,7680,7710,7650,2455
|
|
20230811,090300,361080740,7670,7680,7690,7640,9164
|
|
20230811,090200,290926450,7680,7680,7720,7670,5842
|
|
20230811,090100,246061320,7680,7720,7720,7660,5852
|
|
20230811,090000,201083370,7720,7820,7820,7680,25845
|