589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,184500,3726660700,7910,7910,7910,7910,0
|
|
20230821,184400,3726660700,7910,7910,7910,7910,0
|
|
20230821,184300,3726660700,7910,7910,7910,7910,0
|
|
20230821,184200,3726660700,7910,7910,7910,7910,0
|
|
20230821,184100,3726660700,7910,7910,7910,7910,0
|
|
20230821,184000,3726660700,7910,7910,7910,7910,0
|
|
20230821,183900,3726660700,7910,7910,7910,7910,0
|
|
20230821,183800,3726660700,7910,7910,7910,7910,0
|
|
20230821,183700,3726660700,7910,7910,7910,7910,0
|
|
20230821,183600,3726660700,7910,7910,7910,7910,0
|
|
20230821,183500,3726660700,7910,7910,7910,7910,0
|
|
20230821,183400,3726660700,7910,7910,7910,7910,0
|
|
20230821,183300,3726660700,7910,7910,7910,7910,0
|
|
20230821,183200,3726660700,7910,7910,7910,7910,0
|
|
20230821,183100,3726660700,7910,7910,7910,7910,0
|
|
20230821,183000,3726660700,7910,7910,7910,7910,0
|
|
20230821,182900,3726660700,7910,7910,7910,7910,0
|
|
20230821,182800,3726660700,7910,7910,7910,7910,0
|
|
20230821,182700,3726660700,7910,7910,7910,7910,0
|
|
20230821,182600,3726660700,7910,7910,7910,7910,0
|
|
20230821,182500,3726660700,7910,7910,7910,7910,0
|
|
20230821,182400,3726660700,7910,7910,7910,7910,0
|
|
20230821,182300,3726660700,7910,7910,7910,7910,0
|
|
20230821,182200,3726660700,7910,7910,7910,7910,0
|
|
20230821,182100,3726660700,7910,7910,7910,7910,0
|
|
20230821,182000,3726660700,7910,7910,7910,7910,0
|
|
20230821,181900,3726660700,7910,7910,7910,7910,0
|
|
20230821,181800,3726660700,7910,7910,7910,7910,0
|
|
20230821,181700,3726660700,7910,7910,7910,7910,0
|
|
20230821,181600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,181500,3726660700,7910,7910,7910,7910,0
|
|
20230821,181400,3726660700,7910,7910,7910,7910,0
|
|
20230821,181300,3726660700,7910,7910,7910,7910,0
|
|
20230821,181200,3726660700,7910,7910,7910,7910,0
|
|
20230821,181100,3726660700,7910,7910,7910,7910,0
|
|
20230821,181000,3726660700,7910,7910,7910,7910,0
|
|
20230821,180900,3726660700,7910,7910,7910,7910,0
|
|
20230821,180800,3726660700,7910,7910,7910,7910,0
|
|
20230821,180700,3726660700,7910,7910,7910,7910,0
|
|
20230821,180600,3726660700,7910,7910,7910,7910,0
|
|
20230821,180500,3726660700,7910,7910,7910,7910,0
|
|
20230821,180400,3726660700,7910,7910,7910,7910,0
|
|
20230821,180300,3726660700,7910,7910,7910,7910,0
|
|
20230821,180200,3726660700,7910,7910,7910,7910,0
|
|
20230821,180100,3726660700,7910,7910,7910,7910,0
|
|
20230821,180000,3726660700,7910,7910,7910,7910,0
|
|
20230821,175900,3726660700,7910,7910,7910,7910,0
|
|
20230821,175800,3726660700,7910,7910,7910,7910,0
|
|
20230821,175700,3726660700,7910,7910,7910,7910,0
|
|
20230821,175600,3726660700,7910,7910,7910,7910,0
|
|
20230821,175500,3726660700,7910,7910,7910,7910,0
|
|
20230821,175400,3726660700,7910,7910,7910,7910,0
|
|
20230821,175300,3726660700,7910,7910,7910,7910,0
|
|
20230821,175200,3726660700,7910,7910,7910,7910,0
|
|
20230821,175100,3726660700,7910,7910,7910,7910,0
|
|
20230821,175000,3726660700,7910,7910,7910,7910,0
|
|
20230821,174900,3726660700,7910,7910,7910,7910,0
|
|
20230821,174800,3726660700,7910,7910,7910,7910,0
|
|
20230821,174700,3726660700,7910,7910,7910,7910,0
|
|
20230821,174600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,174500,3726660700,7910,7910,7910,7910,0
|
|
20230821,174400,3726660700,7910,7910,7910,7910,0
|
|
20230821,174300,3726660700,7910,7910,7910,7910,0
|
|
20230821,174200,3726660700,7910,7910,7910,7910,0
|
|
20230821,174100,3726660700,7910,7910,7910,7910,0
|
|
20230821,174000,3726660700,7910,7910,7910,7910,0
|
|
20230821,173900,3726660700,7910,7910,7910,7910,0
|
|
20230821,173800,3726660700,7910,7910,7910,7910,0
|
|
20230821,173700,3726660700,7910,7910,7910,7910,0
|
|
20230821,173600,3726660700,7910,7910,7910,7910,0
|
|
20230821,173500,3726660700,7910,7910,7910,7910,0
|
|
20230821,173400,3726660700,7910,7910,7910,7910,0
|
|
20230821,173300,3726660700,7910,7910,7910,7910,0
|
|
20230821,173200,3726660700,7910,7910,7910,7910,0
|
|
20230821,173100,3726660700,7910,7910,7910,7910,0
|
|
20230821,173000,3726660700,7910,7910,7910,7910,0
|
|
20230821,172900,3726660700,7910,7910,7910,7910,0
|
|
20230821,172800,3726660700,7910,7910,7910,7910,0
|
|
20230821,172700,3726660700,7910,7910,7910,7910,0
|
|
20230821,172600,3726660700,7910,7910,7910,7910,0
|
|
20230821,172500,3726660700,7910,7910,7910,7910,0
|
|
20230821,172400,3726660700,7910,7910,7910,7910,0
|
|
20230821,172300,3726660700,7910,7910,7910,7910,0
|
|
20230821,172200,3726660700,7910,7910,7910,7910,0
|
|
20230821,172100,3726660700,7910,7910,7910,7910,0
|
|
20230821,172000,3726660700,7910,7910,7910,7910,0
|
|
20230821,171900,3726660700,7910,7910,7910,7910,0
|
|
20230821,171800,3726660700,7910,7910,7910,7910,0
|
|
20230821,171700,3726660700,7910,7910,7910,7910,0
|
|
20230821,171600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,171500,3726660700,7910,7910,7910,7910,0
|
|
20230821,171400,3726660700,7910,7910,7910,7910,0
|
|
20230821,171300,3726660700,7910,7910,7910,7910,0
|
|
20230821,171200,3726660700,7910,7910,7910,7910,0
|
|
20230821,171100,3726660700,7910,7910,7910,7910,0
|
|
20230821,171000,3726660700,7910,7910,7910,7910,0
|
|
20230821,170900,3726660700,7910,7910,7910,7910,0
|
|
20230821,170800,3726660700,7910,7910,7910,7910,0
|
|
20230821,170700,3726660700,7910,7910,7910,7910,0
|
|
20230821,170600,3726660700,7910,7910,7910,7910,0
|
|
20230821,170500,3726660700,7910,7910,7910,7910,0
|
|
20230821,170400,3726660700,7910,7910,7910,7910,0
|
|
20230821,170300,3726660700,7910,7910,7910,7910,0
|
|
20230821,170200,3726660700,7910,7910,7910,7910,0
|
|
20230821,170100,3726660700,7910,7910,7910,7910,0
|
|
20230821,170000,3726660700,7910,7910,7910,7910,0
|
|
20230821,165900,3726660700,7910,7910,7910,7910,0
|
|
20230821,165800,3726660700,7910,7910,7910,7910,0
|
|
20230821,165700,3726660700,7910,7910,7910,7910,0
|
|
20230821,165600,3726660700,7910,7910,7910,7910,0
|
|
20230821,165500,3726660700,7910,7910,7910,7910,0
|
|
20230821,165400,3726660700,7910,7910,7910,7910,0
|
|
20230821,165300,3726660700,7910,7910,7910,7910,0
|
|
20230821,165200,3726660700,7910,7910,7910,7910,0
|
|
20230821,165100,3726660700,7910,7910,7910,7910,0
|
|
20230821,165000,3726660700,7910,7910,7910,7910,0
|
|
20230821,164900,3726660700,7910,7910,7910,7910,0
|
|
20230821,164800,3726660700,7910,7910,7910,7910,0
|
|
20230821,164700,3726660700,7910,7910,7910,7910,0
|
|
20230821,164600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,164500,3726660700,7910,7910,7910,7910,0
|
|
20230821,164400,3726660700,7910,7910,7910,7910,0
|
|
20230821,164300,3726660700,7910,7910,7910,7910,0
|
|
20230821,164200,3726660700,7910,7910,7910,7910,0
|
|
20230821,164100,3726660700,7910,7910,7910,7910,0
|
|
20230821,164000,3726660700,7910,7910,7910,7910,0
|
|
20230821,163900,3726660700,7910,7910,7910,7910,0
|
|
20230821,163800,3726660700,7910,7910,7910,7910,0
|
|
20230821,163700,3726660700,7910,7910,7910,7910,0
|
|
20230821,163600,3726660700,7910,7910,7910,7910,0
|
|
20230821,163500,3726660700,7910,7910,7910,7910,0
|
|
20230821,163400,3726660700,7910,7910,7910,7910,0
|
|
20230821,163300,3726660700,7910,7910,7910,7910,0
|
|
20230821,163200,3726660700,7910,7910,7910,7910,0
|
|
20230821,163100,3726660700,7910,7910,7910,7910,0
|
|
20230821,163000,3726660700,7910,7910,7910,7910,0
|
|
20230821,162900,3726660700,7910,7910,7910,7910,0
|
|
20230821,162800,3726660700,7910,7910,7910,7910,0
|
|
20230821,162700,3726660700,7910,7910,7910,7910,0
|
|
20230821,162600,3726660700,7910,7910,7910,7910,0
|
|
20230821,162500,3726660700,7910,7910,7910,7910,0
|
|
20230821,162400,3726660700,7910,7910,7910,7910,0
|
|
20230821,162300,3726660700,7910,7910,7910,7910,0
|
|
20230821,162200,3726660700,7910,7910,7910,7910,0
|
|
20230821,162100,3726660700,7910,7910,7910,7910,0
|
|
20230821,162000,3726660700,7910,7910,7910,7910,0
|
|
20230821,161900,3726660700,7910,7910,7910,7910,0
|
|
20230821,161800,3726660700,7910,7910,7910,7910,0
|
|
20230821,161700,3726660700,7910,7910,7910,7910,0
|
|
20230821,161600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,161500,3726660700,7910,7910,7910,7910,0
|
|
20230821,161400,3726660700,7910,7910,7910,7910,0
|
|
20230821,161300,3726660700,7910,7910,7910,7910,0
|
|
20230821,161200,3726660700,7910,7910,7910,7910,0
|
|
20230821,161100,3726660700,7910,7910,7910,7910,0
|
|
20230821,161000,3726660700,7910,7910,7910,7910,0
|
|
20230821,160900,3726660700,7910,7910,7910,7910,0
|
|
20230821,160800,3726660700,7910,7910,7910,7910,0
|
|
20230821,160700,3726660700,7910,7910,7910,7910,0
|
|
20230821,160600,3726660700,7910,7910,7910,7910,0
|
|
20230821,160500,3726660700,7910,7910,7910,7910,0
|
|
20230821,160400,3726660700,7910,7910,7910,7910,0
|
|
20230821,160300,3726660700,7910,7910,7910,7910,0
|
|
20230821,160200,3726660700,7910,7910,7910,7910,0
|
|
20230821,160100,3726660700,7910,7910,7910,7910,0
|
|
20230821,160000,3726660700,7910,7910,7910,7910,0
|
|
20230821,155900,3726660700,7910,7910,7910,7910,0
|
|
20230821,155800,3726660700,7910,7910,7910,7910,0
|
|
20230821,155700,3726660700,7910,7910,7910,7910,0
|
|
20230821,155600,3726660700,7910,7910,7910,7910,0
|
|
20230821,155500,3726660700,7910,7910,7910,7910,0
|
|
20230821,155400,3726660700,7910,7910,7910,7910,0
|
|
20230821,155300,3726660700,7910,7910,7910,7910,0
|
|
20230821,155200,3726660700,7910,7910,7910,7910,0
|
|
20230821,155100,3726660700,7910,7910,7910,7910,0
|
|
20230821,155000,3726660700,7910,7910,7910,7910,0
|
|
20230821,154900,3726660700,7910,7910,7910,7910,0
|
|
20230821,154800,3726660700,7910,7910,7910,7910,0
|
|
20230821,154700,3726660700,7910,7910,7910,7910,0
|
|
20230821,154600,3726660700,7910,7910,7910,7910,7090
|
|
20230821,154500,3726660700,7910,7910,7910,7910,0
|
|
20230821,154400,3726660700,7910,7910,7910,7910,0
|
|
20230821,154300,3726660700,7910,7910,7910,7910,0
|
|
20230821,154200,3726660700,7910,7910,7910,7910,0
|
|
20230821,154100,3726660700,7910,7910,7910,7910,0
|
|
20230821,154000,3726660700,7910,7910,7910,7910,0
|
|
20230821,153900,3726660700,7910,7910,7910,7910,0
|
|
20230821,153800,3726660700,7910,7910,7910,7910,0
|
|
20230821,153700,3726660700,7910,7910,7910,7910,0
|
|
20230821,153600,3726660700,7910,7910,7910,7910,0
|
|
20230821,153500,3726660700,7910,7910,7910,7910,0
|
|
20230821,153400,3726660700,7910,7910,7910,7910,0
|
|
20230821,153300,3726660700,7910,7910,7910,7910,0
|
|
20230821,153200,3726660700,7910,7910,7910,7910,0
|
|
20230821,153100,3726660700,7910,7910,7910,7910,0
|
|
20230821,153000,3726660700,7910,7910,7910,7910,7090
|
|
20230821,152900,3670578800,7920,7920,7920,7920,0
|
|
20230821,152800,3670578800,7920,7920,7920,7920,0
|
|
20230821,152700,3670578800,7920,7920,7920,7920,0
|
|
20230821,152600,3670578800,7920,7920,7920,7920,0
|
|
20230821,152500,3670578800,7920,7920,7920,7920,0
|
|
20230821,152400,3670578800,7920,7920,7920,7920,0
|
|
20230821,152300,3670578800,7920,7920,7920,7920,0
|
|
20230821,152200,3670578800,7920,7920,7920,7920,0
|
|
20230821,152100,3670578800,7920,7920,7920,7920,0
|
|
20230821,152000,3670578800,7920,7920,7920,7920,0
|
|
20230821,151900,3670578800,7920,7930,7930,7910,1353
|
|
20230821,151800,3659863720,7920,7920,7930,7920,80
|
|
20230821,151700,3659229500,7920,7920,7930,7920,594
|
|
20230821,151600,3654524560,7930,7920,7930,7920,92
|
|
20230821,151500,3653795140,7920,7920,7930,7920,481
|
|
20230821,151400,3649985520,7920,7920,7920,7920,25
|
|
20230821,151300,3649787520,7920,7920,7930,7920,59
|
|
20230821,151200,3649320030,7920,7920,7920,7920,210
|
|
20230821,151100,3647656830,7920,7920,7930,7920,164
|
|
20230821,151000,3646356900,7920,7920,7920,7920,271
|
|
20230821,150900,3644210580,7920,7920,7920,7920,60
|
|
20230821,150800,3643735380,7920,7920,7930,7920,411
|
|
20230821,150700,3640479040,7920,7920,7930,7920,2288
|
|
20230821,150600,3622340820,7920,7920,7930,7920,401
|
|
20230821,150500,3619164530,7920,7930,7930,7920,60
|
|
20230821,150400,3618688780,7930,7920,7930,7920,333
|
|
20230821,150300,3616048160,7930,7920,7930,7920,397
|
|
20230821,150200,3612900000,7920,7920,7920,7920,63
|
|
20230821,150100,3612401040,7920,7920,7930,7920,2765
|
|
20230821,150000,3590500230,7920,7920,7930,7920,15
|
|
20230821,145900,3590381420,7920,7930,7930,7920,28
|
|
20230821,145800,3590159470,7930,7930,7930,7920,990
|
|
20230821,145700,3582308800,7930,7940,7940,7930,917
|
|
20230821,145600,3575035940,7930,7930,7930,7930,19
|
|
20230821,145500,3574885270,7930,7940,7940,7930,573
|
|
20230821,145400,3570335720,7940,7940,7940,7930,692
|
|
20230821,145300,3564841260,7940,7950,7950,7940,677
|
|
20230821,145200,3559465510,7940,7930,7940,7930,1189
|
|
20230821,145100,3550024900,7940,7930,7940,7930,217
|
|
20230821,145000,3548303990,7930,7930,7930,7930,578
|
|
20230821,144900,3543720450,7940,7940,7940,7930,889
|
|
20230821,144800,3536665350,7930,7940,7940,7930,701
|
|
20230821,144700,3531102570,7930,7930,7930,7930,30
|
|
20230821,144600,3530864670,7930,7930,7940,7920,1031
|
|
20230821,144500,3522687930,7940,7950,7950,7930,1944
|
|
20230821,144400,3507254920,7940,7950,7950,7940,213
|
|
20230821,144300,3505562870,7950,7960,7960,7950,5947
|
|
20230821,144200,3458225860,7960,7970,7970,7960,1022
|
|
20230821,144100,3450081550,7970,7970,7970,7960,1351
|
|
20230821,144000,3439314160,7970,7980,7980,7970,267
|
|
20230821,143900,3437186150,7970,7970,7980,7970,635
|
|
20230821,143800,3432123660,7970,7960,7970,7960,2839
|
|
20230821,143700,3409496860,7960,7980,7980,7960,1244
|
|
20230821,143600,3399582840,7980,7960,7980,7960,5648
|
|
20230821,143500,3354567270,7960,7960,7970,7950,101
|
|
20230821,143400,3353763330,7960,7960,7970,7960,435
|
|
20230821,143300,3350300720,7960,7950,7970,7950,1329
|
|
20230821,143200,3339721950,7950,7950,7960,7950,6
|
|
20230821,143100,3339674240,7950,7960,7960,7950,627
|
|
20230821,143000,3334684870,7960,7970,7970,7950,478
|
|
20230821,142900,3330882090,7960,7960,7960,7950,575
|
|
20230821,142800,3326306210,7960,7960,7960,7950,299
|
|
20230821,142700,3323926210,7960,7960,7960,7960,13
|
|
20230821,142600,3323822730,7960,7960,7970,7960,298
|
|
20230821,142500,3321449220,7970,7970,7970,7950,287
|
|
20230821,142400,3319164230,7970,7960,7970,7960,2272
|
|
20230821,142300,3301079100,7960,7960,7960,7960,28
|
|
20230821,142200,3300856220,7960,7960,7960,7960,75
|
|
20230821,142100,3300259220,7960,7950,7960,7950,263
|
|
20230821,142000,3298168240,7950,7950,7950,7950,1430
|
|
20230821,141900,3286799740,7930,7950,7950,7930,300
|
|
20230821,141800,3284419690,7950,7950,7950,7950,151
|
|
20230821,141700,3283219240,7940,7940,7940,7940,219
|
|
20230821,141600,3281480380,7930,7940,7940,7930,14
|
|
20230821,141500,3281369230,7950,7940,7950,7940,214
|
|
20230821,141400,3279668930,7940,7940,7940,7940,653
|
|
20230821,141300,3274484110,7930,7930,7930,7930,101
|
|
20230821,141200,3273683180,7940,7950,7950,7940,1927
|
|
20230821,141100,3258375740,7950,7950,7950,7950,700
|
|
20230821,141000,3252810740,7950,7950,7950,7950,0
|
|
20230821,140900,3252810740,7950,7930,7950,7930,1325
|
|
20230821,140800,3242291430,7940,7930,7940,7930,85
|
|
20230821,140700,3241616740,7940,7940,7940,7940,158
|
|
20230821,140600,3240362220,7940,7940,7940,7940,54
|
|
20230821,140500,3239933460,7930,7930,7930,7930,0
|
|
20230821,140400,3239933460,7930,7930,7930,7930,51
|
|
20230821,140300,3239529030,7930,7920,7930,7920,564
|
|
20230821,140200,3235060510,7920,7920,7930,7920,80
|
|
20230821,140100,3234426790,7920,7920,7920,7920,400
|
|
20230821,140000,3231258790,7930,7930,7930,7930,1043
|
|
20230821,135900,3222987800,7930,7930,7930,7930,1
|
|
20230821,135800,3222979870,7930,7940,7940,7930,1762
|
|
20230821,135700,3209006530,7940,7940,7940,7940,0
|
|
20230821,135600,3209006530,7940,7940,7940,7940,1
|
|
20230821,135500,3208998590,7930,7930,7930,7930,722
|
|
20230821,135400,3203273130,7920,7920,7920,7920,371
|
|
20230821,135300,3200334810,7930,7930,7930,7930,10
|
|
20230821,135200,3200255510,7930,7930,7930,7930,500
|
|
20230821,135100,3196290510,7930,7930,7930,7930,30
|
|
20230821,135000,3196052610,7940,7940,7940,7940,41
|
|
20230821,134900,3195727070,7950,7960,7960,7940,464
|
|
20230821,134800,3192042500,7960,7960,7960,7960,66
|
|
20230821,134700,3191517140,7960,7950,7960,7950,602
|
|
20230821,134600,3186729240,7950,7950,7950,7950,200
|
|
20230821,134500,3185139240,7940,7950,7950,7940,1639
|
|
20230821,134400,3172120480,7950,7950,7950,7950,550
|
|
20230821,134300,3167747980,7940,7940,7940,7940,294
|
|
20230821,134200,3165413620,7940,7950,7950,7940,67
|
|
20230821,134100,3164881490,7950,7960,7960,7950,945
|
|
20230821,134000,3157360290,7970,7930,7970,7930,842
|
|
20230821,133900,3150670770,7920,7920,7920,7920,101
|
|
20230821,133800,3149870850,7930,7930,7930,7930,91
|
|
20230821,133700,3149149220,7930,7930,7930,7930,0
|
|
20230821,133600,3149149220,7930,7930,7930,7930,0
|
|
20230821,133500,3149149220,7930,7930,7930,7930,1
|
|
20230821,133400,3149141290,7930,7930,7930,7930,8
|
|
20230821,133300,3149077850,7910,7920,7920,7910,424
|
|
20230821,133200,3145719780,7930,7940,7940,7910,3705
|
|
20230821,133100,3116372890,7940,7950,7950,7940,508
|
|
20230821,133000,3112339290,7950,7950,7950,7950,0
|
|
20230821,132900,3112339290,7950,7950,7950,7940,901
|
|
20230821,132800,3105180340,7950,7930,7950,7930,360
|
|
20230821,132700,3102321030,7940,7960,7960,7940,2548
|
|
20230821,132600,3082080990,7960,7960,7960,7960,589
|
|
20230821,132500,3077392550,7950,7960,7960,7940,226
|
|
20230821,132400,3075596840,7940,7950,7950,7940,756
|
|
20230821,132300,3069586670,7960,7960,7960,7960,0
|
|
20230821,132200,3069586670,7960,7930,7960,7930,12026
|
|
20230821,132100,2974022340,7920,7920,7920,7920,29
|
|
20230821,132000,2973792660,7920,7920,7920,7920,22
|
|
20230821,131900,2973618420,7920,7920,7920,7920,523
|
|
20230821,131800,2969476260,7920,7920,7920,7920,280
|
|
20230821,131700,2967258660,7920,7920,7920,7920,1
|
|
20230821,131600,2967250740,7920,7920,7920,7920,697
|
|
20230821,131500,2961730500,7920,7930,7930,7920,1280
|
|
20230821,131400,2951592600,7930,7920,7930,7920,67
|
|
20230821,131300,2951061830,7930,7930,7930,7930,10
|
|
20230821,131200,2950982530,7930,7930,7930,7930,0
|
|
20230821,131100,2950982530,7930,7920,7930,7920,413
|
|
20230821,131000,2947711250,7920,7920,7920,7920,1
|
|
20230821,130900,2947703330,7920,7900,7920,7900,843
|
|
20230821,130800,2941032990,7910,7920,7920,7880,3348
|
|
20230821,130700,2914573390,7920,7920,7920,7920,65
|
|
20230821,130600,2914058590,7920,7920,7920,7920,0
|
|
20230821,130500,2914058590,7920,7920,7920,7920,109
|
|
20230821,130400,2913195310,7920,7920,7920,7920,280
|
|
20230821,130300,2910977710,7920,7930,7930,7920,19
|
|
20230821,130200,2910827140,7930,7930,7930,7930,409
|
|
20230821,130100,2907583770,7930,7930,7930,7930,154
|
|
20230821,130000,2906362550,7920,7930,7930,7920,261
|
|
20230821,125900,2904294830,7920,7930,7930,7920,139
|
|
20230821,125800,2903192710,7910,7930,7930,7910,1044
|
|
20230821,125700,2894931540,7930,7940,7940,7930,191
|
|
20230821,125600,2893416500,7940,7950,7950,7940,200
|
|
20230821,125500,2891828410,7950,7950,7950,7940,261
|
|
20230821,125400,2889753960,7950,7930,7950,7930,411
|
|
20230821,125300,2886490620,7930,7940,7940,7930,63
|
|
20230821,125200,2885990600,7940,7930,7940,7920,1130
|
|
20230821,125100,2877033400,7940,7940,7940,7930,529
|
|
20230821,125000,2872833220,7930,7940,7940,7930,12
|
|
20230821,124900,2872737960,7940,7930,7940,7930,778
|
|
20230821,124800,2866567950,7930,7930,7930,7930,202
|
|
20230821,124700,2864966090,7920,7950,7950,7920,1070
|
|
20230821,124600,2856481660,7950,7940,7950,7940,99
|
|
20230821,124500,2855695110,7940,7940,7950,7940,431
|
|
20230821,124400,2852272910,7950,7940,7950,7940,174
|
|
20230821,124300,2850891330,7950,7940,7950,7940,1423
|
|
20230821,124200,2839592680,7940,7930,7940,7930,333
|
|
20230821,124100,2836950980,7930,7930,7930,7930,255
|
|
20230821,124000,2834928830,7930,7920,7930,7920,1603
|
|
20230821,123900,2822232750,7930,7930,7930,7930,56
|
|
20230821,123800,2821788670,7930,7930,7930,7930,67
|
|
20230821,123700,2821257360,7930,7930,7930,7930,309
|
|
20230821,123600,2818806990,7930,7930,7930,7930,0
|
|
20230821,123500,2818806990,7930,7930,7930,7930,115
|
|
20230821,123400,2817895040,7930,7930,7930,7930,99
|
|
20230821,123300,2817109970,7930,7920,7930,7920,210
|
|
20230821,123200,2815446730,7930,7930,7930,7930,57
|
|
20230821,123100,2814994720,7920,7920,7920,7910,664
|
|
20230821,123000,2809735850,7920,7920,7920,7910,427
|
|
20230821,122900,2806354410,7930,7930,7930,7930,28
|
|
20230821,122800,2806132370,7930,7920,7930,7920,222
|
|
20230821,122700,2804373880,7920,7920,7920,7920,1112
|
|
20230821,122600,2795566840,7920,7920,7920,7920,0
|
|
20230821,122500,2795566840,7920,7920,7920,7920,0
|
|
20230821,122400,2795566840,7920,7920,7920,7920,1623
|
|
20230821,122300,2782712680,7930,7930,7930,7930,8
|
|
20230821,122200,2782649240,7930,7930,7930,7930,110
|
|
20230821,122100,2781776940,7930,7930,7930,7930,161
|
|
20230821,122000,2780500210,7930,7940,7940,7930,2565
|
|
20230821,121900,2760149490,7950,7950,7950,7950,813
|
|
20230821,121800,2753686140,7950,7930,7950,7930,2331
|
|
20230821,121700,2735177480,7940,7910,7940,7910,5590
|
|
20230821,121600,2690865200,7910,7910,7910,7910,5
|
|
20230821,121500,2690825650,7910,7920,7920,7910,67
|
|
20230821,121400,2690295020,7910,7910,7910,7910,371
|
|
20230821,121300,2687360410,7910,7930,7930,7910,532
|
|
20230821,121200,2683151740,7920,7920,7920,7920,0
|
|
20230821,121100,2683151740,7920,7920,7920,7910,1282
|
|
20230821,121000,2673005430,7930,7920,7930,7920,1100
|
|
20230821,120900,2664289160,7920,7920,7920,7910,641
|
|
20230821,120800,2659213440,7920,7920,7920,7920,218
|
|
20230821,120700,2657486880,7920,7920,7920,7920,454
|
|
20230821,120600,2653891200,7920,7920,7920,7920,500
|
|
20230821,120500,2649931200,7920,7910,7920,7910,1085
|
|
20230821,120400,2641338280,7920,7920,7920,7920,0
|
|
20230821,120300,2641338280,7920,7920,7920,7920,18
|
|
20230821,120200,2641195720,7920,7920,7920,7920,121
|
|
20230821,120100,2640237400,7920,7920,7920,7920,1480
|
|
20230821,120000,2628515800,7920,7920,7920,7920,259
|
|
20230821,115900,2626464520,7930,7930,7930,7930,20
|
|
20230821,115800,2626305920,7920,7910,7920,7910,480
|
|
20230821,115700,2622507320,7910,7910,7910,7910,199
|
|
20230821,115600,2620933230,7910,7910,7920,7910,251
|
|
20230821,115500,2618947760,7920,7920,7920,7920,27
|
|
20230821,115400,2618733920,7920,7920,7920,7920,22
|
|
20230821,115300,2618559680,7900,7920,7920,7900,809
|
|
20230821,115200,2612153560,7930,7930,7930,7930,35
|
|
20230821,115100,2611876010,7930,7920,7930,7920,921
|
|
20230821,115000,2604581670,7910,7910,7910,7910,16
|
|
20230821,114900,2604455110,7910,7910,7910,7910,98
|
|
20230821,114800,2603679930,7920,7890,7920,7890,59
|
|
20230821,114700,2603213170,7890,7890,7900,7890,393
|
|
20230821,114600,2600109520,7880,7890,7890,7870,2451
|
|
20230821,114500,2580808600,7900,7880,7900,7880,514
|
|
20230821,114400,2576758000,7900,7920,7920,7900,258
|
|
20230821,114300,2574719400,7920,7910,7920,7910,63
|
|
20230821,114200,2574220980,7910,7920,7920,7900,696
|
|
20230821,114100,2568715150,7920,7920,7920,7920,463
|
|
20230821,114000,2565048190,7920,7920,7920,7920,18
|
|
20230821,113900,2564905630,7920,7920,7930,7920,631
|
|
20230821,113800,2559905450,7920,7920,7920,7920,592
|
|
20230821,113700,2555216810,7920,7930,7930,7920,636
|
|
20230821,113600,2550179680,7930,7930,7930,7920,516
|
|
20230821,113500,2546087900,7920,7920,7930,7920,102
|
|
20230821,113400,2545279910,7920,7930,7930,7920,228
|
|
20230821,113300,2543473470,7930,7930,7930,7920,107
|
|
20230821,113200,2542625380,7930,7930,7930,7920,955
|
|
20230821,113100,2535060230,7920,7920,7920,7920,114
|
|
20230821,113000,2534157350,7920,7920,7920,7910,1739
|
|
20230821,112900,2520396470,7920,7930,7930,7920,734
|
|
20230821,112800,2514581780,7930,7920,7930,7920,1263
|
|
20230821,112700,2504577660,7910,7910,7920,7880,5700
|
|
20230821,112600,2459600230,7910,7900,7910,7900,97
|
|
20230821,112500,2458833760,7900,7920,7920,7900,1214
|
|
20230821,112400,2449234980,7920,7920,7920,7910,140
|
|
20230821,112300,2448126480,7910,7920,7920,7910,451
|
|
20230821,112200,2444554760,7920,7920,7930,7910,4083
|
|
20230821,112100,2412180470,7930,7910,7930,7910,595
|
|
20230821,112000,2407466260,7910,7900,7910,7900,918
|
|
20230821,111900,2400210210,7910,7910,7910,7910,230
|
|
20230821,111800,2398390910,7910,7920,7920,7910,318
|
|
20230821,111700,2395875490,7920,7920,7920,7920,280
|
|
20230821,111600,2393657890,7920,7920,7930,7920,1590
|
|
20230821,111500,2381062050,7920,7920,7920,7920,401
|
|
20230821,111400,2377886130,7920,7920,7920,7920,573
|
|
20230821,111300,2373347970,7920,7920,7920,7920,917
|
|
20230821,111200,2366085330,7920,7920,7920,7920,500
|
|
20230821,111100,2362125330,7920,7920,7920,7920,100
|
|
20230821,111000,2361333330,7920,7930,7930,7920,939
|
|
20230821,110900,2353895000,7930,7910,7930,7910,1533
|
|
20230821,110800,2341753880,7920,7920,7920,7920,0
|
|
20230821,110700,2341753880,7920,7920,7920,7920,8
|
|
20230821,110600,2341690520,7910,7910,7910,7910,0
|
|
20230821,110500,2341690520,7910,7910,7910,7910,417
|
|
20230821,110400,2338392050,7910,7900,7910,7900,298
|
|
20230821,110300,2336037830,7910,7910,7910,7910,0
|
|
20230821,110200,2336037830,7910,7920,7920,7910,770
|
|
20230821,110100,2329941910,7920,7910,7920,7900,1000
|
|
20230821,110000,2322022930,7920,7910,7920,7910,1194
|
|
20230821,105900,2312568800,7910,7910,7910,7890,87
|
|
20230821,105800,2311880810,7900,7920,7920,7900,286
|
|
20230821,105700,2309617690,7930,7900,7930,7890,1554
|
|
20230821,105600,2297319820,7910,7910,7910,7890,45
|
|
20230821,105500,2296964070,7900,7870,7900,7870,1388
|
|
20230821,105400,2286023100,7870,7860,7880,7850,3511
|
|
20230821,105300,2258427610,7860,7860,7860,7860,502
|
|
20230821,105200,2254481890,7860,7870,7870,7860,2626
|
|
20230821,105100,2233816130,7870,7900,7920,7870,6073
|
|
20230821,105000,2185855020,7890,7890,7890,7890,233
|
|
20230821,104900,2184016650,7890,7890,7890,7890,766
|
|
20230821,104800,2177972910,7890,7880,7890,7880,1080
|
|
20230821,104700,2169458760,7880,7880,7880,7870,443
|
|
20230821,104600,2165969820,7880,7880,7880,7880,937
|
|
20230821,104500,2158586260,7880,7890,7890,7880,2
|
|
20230821,104400,2158570490,7870,7890,7890,7870,155
|
|
20230821,104300,2157350600,7890,7870,7890,7870,1065
|
|
20230821,104200,2148968990,7880,7880,7880,7880,930
|
|
20230821,104100,2141640590,7890,7890,7890,7880,375
|
|
20230821,104000,2138683040,7890,7900,7900,7890,467
|
|
20230821,103900,2134997900,7880,7880,7880,7880,2
|
|
20230821,103800,2134982140,7870,7870,7870,7870,168
|
|
20230821,103700,2133659980,7860,7860,7860,7860,33
|
|
20230821,103600,2133400600,7860,7880,7880,7860,106
|
|
20230821,103500,2132566320,7860,7860,7860,7860,1406
|
|
20230821,103400,2121515160,7860,7880,7880,7860,1863
|
|
20230821,103300,2106858820,7880,7890,7890,7880,4460
|
|
20230821,103200,2071701850,7890,7890,7890,7890,951
|
|
20230821,103100,2064198460,7890,7900,7900,7890,1188
|
|
20230821,103000,2054813290,7910,7920,7920,7910,1377
|
|
20230821,102900,2043919600,7920,7920,7920,7910,280
|
|
20230821,102800,2041703740,7920,7920,7920,7920,0
|
|
20230821,102700,2041703740,7920,7920,7920,7900,701
|
|
20230821,102600,2036155100,7910,7920,7930,7910,1569
|
|
20230821,102500,2023737360,7920,7930,7930,7920,370
|
|
20230821,102400,2020803560,7930,7940,7940,7910,1149
|
|
20230821,102300,2011693090,7940,7900,7940,7900,2432
|
|
20230821,102200,1992436400,7900,7910,7910,7900,1564
|
|
20230821,102100,1980070180,7910,7910,7910,7910,166
|
|
20230821,102000,1978757120,7920,7900,7920,7900,1450
|
|
20230821,101900,1967283400,7900,7900,7900,7890,890
|
|
20230821,101800,1960252460,7900,7900,7900,7890,882
|
|
20230821,101700,1953284960,7890,7890,7900,7890,1413
|
|
20230821,101600,1942128990,7890,7910,7910,7880,1448
|
|
20230821,101500,1930694620,7910,7920,7920,7910,502
|
|
20230821,101400,1926723760,7910,7890,7910,7890,1274
|
|
20230821,101300,1916669040,7900,7910,7910,7900,1897
|
|
20230821,101200,1901666410,7920,7920,7920,7920,150
|
|
20230821,101100,1900478410,7930,7930,7930,7910,851
|
|
20230821,101000,1893735990,7940,7920,7940,7920,1713
|
|
20230821,100900,1880139440,7930,7910,7930,7910,2506
|
|
20230821,100800,1860312100,7910,7930,7950,7910,6136
|
|
20230821,100700,1811602480,7930,7900,7940,7900,11203
|
|
20230821,100600,1722917170,7900,7900,7900,7900,692
|
|
20230821,100500,1717450370,7900,7910,7910,7900,722
|
|
20230821,100400,1711746370,7910,7910,7910,7900,968
|
|
20230821,100300,1704099120,7910,7880,7910,7880,3710
|
|
20230821,100200,1674802690,7880,7880,7880,7880,794
|
|
20230821,100100,1668545970,7880,7890,7890,7870,444
|
|
20230821,100000,1665048840,7860,7890,7890,7860,641
|
|
20230821,095900,1659998250,7880,7880,7880,7880,405
|
|
20230821,095800,1656806850,7880,7870,7880,7870,160
|
|
20230821,095700,1655546980,7850,7890,7890,7850,1991
|
|
20230821,095600,1639886880,7880,7880,7880,7880,483
|
|
20230821,095500,1636080840,7890,7890,7890,7880,604
|
|
20230821,095400,1631318280,7890,7900,7910,7890,594
|
|
20230821,095300,1626627670,7890,7860,7890,7860,3039
|
|
20230821,095200,1602685380,7850,7840,7860,7840,3337
|
|
20230821,095100,1576492310,7850,7900,7900,7850,4771
|
|
20230821,095000,1538992200,7900,7920,7930,7900,7293
|
|
20230821,094900,1481278580,7910,7910,7920,7910,657
|
|
20230821,094800,1476081700,7920,7890,7940,7890,11963
|
|
20230821,094700,1381506780,7870,7880,7900,7870,3180
|
|
20230821,094600,1356438250,7880,7890,7890,7880,4795
|
|
20230821,094500,1318614080,7900,7890,7900,7890,1759
|
|
20230821,094400,1304729980,7890,7900,7900,7880,1462
|
|
20230821,094300,1293184190,7900,7880,7900,7870,7915
|
|
20230821,094200,1230710550,7880,7860,7880,7860,2252
|
|
20230821,094100,1212991110,7870,7870,7870,7860,506
|
|
20230821,094000,1209010590,7870,7840,7880,7830,2411
|
|
20230821,093900,1190060360,7830,7820,7860,7820,5166
|
|
20230821,093800,1149625780,7820,7820,7860,7820,3806
|
|
20230821,093700,1119801140,7860,7850,7860,7820,3511
|
|
20230821,093600,1092258720,7850,7820,7850,7790,4268
|
|
20230821,093500,1058921790,7830,7840,7840,7800,1160
|
|
20230821,093400,1049848040,7840,7850,7860,7830,1077
|
|
20230821,093300,1041397500,7860,7860,7860,7830,1574
|
|
20230821,093200,1029050890,7860,7850,7870,7830,2988
|
|
20230821,093100,1005590470,7840,7820,7840,7820,14871
|
|
20230821,093000,889149750,7810,7810,7820,7810,1535
|
|
20230821,092900,877148620,7820,7820,7820,7810,624
|
|
20230821,092800,872269940,7820,7830,7830,7800,697
|
|
20230821,092700,866829780,7800,7820,7830,7800,5189
|
|
20230821,092600,826265450,7810,7800,7820,7790,3874
|
|
20230821,092500,796027870,7800,7790,7800,7790,744
|
|
20230821,092400,790226600,7800,7780,7800,7780,1677
|
|
20230821,092300,777166660,7780,7750,7780,7750,2206
|
|
20230821,092200,760044270,7750,7750,7750,7750,249
|
|
20230821,092100,758114520,7770,7750,7780,7730,10977
|
|
20230821,092000,673200590,7740,7700,7740,7700,6100
|
|
20230821,091900,626137100,7670,7670,7710,7650,6896
|
|
20230821,091800,573269850,7680,7700,7710,7680,3230
|
|
20230821,091700,548402410,7710,7720,7730,7710,3419
|
|
20230821,091600,522008540,7730,7720,7730,7720,885
|
|
20230821,091500,515169920,7720,7730,7740,7710,8942
|
|
20230821,091400,446199250,7740,7740,7750,7740,671
|
|
20230821,091300,441005180,7740,7740,7750,7740,630
|
|
20230821,091200,436128930,7740,7740,7770,7740,2446
|
|
20230821,091100,417180820,7750,7790,7790,7750,3047
|
|
20230821,091000,393516230,7790,7780,7790,7770,593
|
|
20230821,090900,388903480,7800,7800,7820,7770,1920
|
|
20230821,090800,373918590,7800,7830,7830,7790,2625
|
|
20230821,090700,353434280,7830,7800,7830,7790,2566
|
|
20230821,090600,333392200,7800,7800,7800,7710,4108
|
|
20230821,090500,301379280,7750,7810,7810,7750,1275
|
|
20230821,090400,291465440,7800,7800,7830,7800,2473
|
|
20230821,090300,272135540,7800,7830,7850,7800,2825
|
|
20230821,090200,250009460,7830,7800,7850,7770,5429
|
|
20230821,090100,207584150,7790,7780,7840,7750,12198
|
|
20230821,090000,112643150,7750,7620,7800,7620,14559
|