590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,184600,3604815210,7760,7760,7760,7760,0
|
|
20230829,184500,3604815210,7760,7760,7760,7760,0
|
|
20230829,184400,3604815210,7760,7760,7760,7760,0
|
|
20230829,184300,3604815210,7760,7760,7760,7760,0
|
|
20230829,184200,3604815210,7760,7760,7760,7760,0
|
|
20230829,184100,3604815210,7760,7760,7760,7760,0
|
|
20230829,184000,3604815210,7760,7760,7760,7760,0
|
|
20230829,183900,3604815210,7760,7760,7760,7760,0
|
|
20230829,183800,3604815210,7760,7760,7760,7760,0
|
|
20230829,183700,3604815210,7760,7760,7760,7760,0
|
|
20230829,183600,3604815210,7760,7760,7760,7760,0
|
|
20230829,183500,3604815210,7760,7760,7760,7760,0
|
|
20230829,183400,3604815210,7760,7760,7760,7760,0
|
|
20230829,183300,3604815210,7760,7760,7760,7760,0
|
|
20230829,183200,3604815210,7760,7760,7760,7760,0
|
|
20230829,183100,3604815210,7760,7760,7760,7760,0
|
|
20230829,183000,3604815210,7760,7760,7760,7760,0
|
|
20230829,182900,3604815210,7760,7760,7760,7760,0
|
|
20230829,182800,3604815210,7760,7760,7760,7760,0
|
|
20230829,182700,3604815210,7760,7760,7760,7760,0
|
|
20230829,182600,3604815210,7760,7760,7760,7760,0
|
|
20230829,182500,3604815210,7760,7760,7760,7760,0
|
|
20230829,182400,3604815210,7760,7760,7760,7760,0
|
|
20230829,182300,3604815210,7760,7760,7760,7760,0
|
|
20230829,182200,3604815210,7760,7760,7760,7760,0
|
|
20230829,182100,3604815210,7760,7760,7760,7760,0
|
|
20230829,182000,3604815210,7760,7760,7760,7760,0
|
|
20230829,181900,3604815210,7760,7760,7760,7760,0
|
|
20230829,181800,3604815210,7760,7760,7760,7760,0
|
|
20230829,181700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,181600,3604815210,7760,7760,7760,7760,0
|
|
20230829,181500,3604815210,7760,7760,7760,7760,0
|
|
20230829,181400,3604815210,7760,7760,7760,7760,0
|
|
20230829,181300,3604815210,7760,7760,7760,7760,0
|
|
20230829,181200,3604815210,7760,7760,7760,7760,0
|
|
20230829,181100,3604815210,7760,7760,7760,7760,0
|
|
20230829,181000,3604815210,7760,7760,7760,7760,0
|
|
20230829,180900,3604815210,7760,7760,7760,7760,0
|
|
20230829,180800,3604815210,7760,7760,7760,7760,0
|
|
20230829,180700,3604815210,7760,7760,7760,7760,0
|
|
20230829,180600,3604815210,7760,7760,7760,7760,0
|
|
20230829,180500,3604815210,7760,7760,7760,7760,0
|
|
20230829,180400,3604815210,7760,7760,7760,7760,0
|
|
20230829,180300,3604815210,7760,7760,7760,7760,0
|
|
20230829,180200,3604815210,7760,7760,7760,7760,0
|
|
20230829,180100,3604815210,7760,7760,7760,7760,0
|
|
20230829,180000,3604815210,7760,7760,7760,7760,0
|
|
20230829,175900,3604815210,7760,7760,7760,7760,0
|
|
20230829,175800,3604815210,7760,7760,7760,7760,0
|
|
20230829,175700,3604815210,7760,7760,7760,7760,0
|
|
20230829,175600,3604815210,7760,7760,7760,7760,0
|
|
20230829,175500,3604815210,7760,7760,7760,7760,0
|
|
20230829,175400,3604815210,7760,7760,7760,7760,0
|
|
20230829,175300,3604815210,7760,7760,7760,7760,0
|
|
20230829,175200,3604815210,7760,7760,7760,7760,0
|
|
20230829,175100,3604815210,7760,7760,7760,7760,0
|
|
20230829,175000,3604815210,7760,7760,7760,7760,0
|
|
20230829,174900,3604815210,7760,7760,7760,7760,0
|
|
20230829,174800,3604815210,7760,7760,7760,7760,0
|
|
20230829,174700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,174600,3604815210,7760,7760,7760,7760,0
|
|
20230829,174500,3604815210,7760,7760,7760,7760,0
|
|
20230829,174400,3604815210,7760,7760,7760,7760,0
|
|
20230829,174300,3604815210,7760,7760,7760,7760,0
|
|
20230829,174200,3604815210,7760,7760,7760,7760,0
|
|
20230829,174100,3604815210,7760,7760,7760,7760,0
|
|
20230829,174000,3604815210,7760,7760,7760,7760,0
|
|
20230829,173900,3604815210,7760,7760,7760,7760,0
|
|
20230829,173800,3604815210,7760,7760,7760,7760,0
|
|
20230829,173700,3604815210,7760,7760,7760,7760,0
|
|
20230829,173600,3604815210,7760,7760,7760,7760,0
|
|
20230829,173500,3604815210,7760,7760,7760,7760,0
|
|
20230829,173400,3604815210,7760,7760,7760,7760,0
|
|
20230829,173300,3604815210,7760,7760,7760,7760,0
|
|
20230829,173200,3604815210,7760,7760,7760,7760,0
|
|
20230829,173100,3604815210,7760,7760,7760,7760,0
|
|
20230829,173000,3604815210,7760,7760,7760,7760,0
|
|
20230829,172900,3604815210,7760,7760,7760,7760,0
|
|
20230829,172800,3604815210,7760,7760,7760,7760,0
|
|
20230829,172700,3604815210,7760,7760,7760,7760,0
|
|
20230829,172600,3604815210,7760,7760,7760,7760,0
|
|
20230829,172500,3604815210,7760,7760,7760,7760,0
|
|
20230829,172400,3604815210,7760,7760,7760,7760,0
|
|
20230829,172300,3604815210,7760,7760,7760,7760,0
|
|
20230829,172200,3604815210,7760,7760,7760,7760,0
|
|
20230829,172100,3604815210,7760,7760,7760,7760,0
|
|
20230829,172000,3604815210,7760,7760,7760,7760,0
|
|
20230829,171900,3604815210,7760,7760,7760,7760,0
|
|
20230829,171800,3604815210,7760,7760,7760,7760,0
|
|
20230829,171700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,171600,3604815210,7760,7760,7760,7760,0
|
|
20230829,171500,3604815210,7760,7760,7760,7760,0
|
|
20230829,171400,3604815210,7760,7760,7760,7760,0
|
|
20230829,171300,3604815210,7760,7760,7760,7760,0
|
|
20230829,171200,3604815210,7760,7760,7760,7760,0
|
|
20230829,171100,3604815210,7760,7760,7760,7760,0
|
|
20230829,171000,3604815210,7760,7760,7760,7760,0
|
|
20230829,170900,3604815210,7760,7760,7760,7760,0
|
|
20230829,170800,3604815210,7760,7760,7760,7760,0
|
|
20230829,170700,3604815210,7760,7760,7760,7760,0
|
|
20230829,170600,3604815210,7760,7760,7760,7760,0
|
|
20230829,170500,3604815210,7760,7760,7760,7760,0
|
|
20230829,170400,3604815210,7760,7760,7760,7760,0
|
|
20230829,170300,3604815210,7760,7760,7760,7760,0
|
|
20230829,170200,3604815210,7760,7760,7760,7760,0
|
|
20230829,170100,3604815210,7760,7760,7760,7760,0
|
|
20230829,170000,3604815210,7760,7760,7760,7760,0
|
|
20230829,165900,3604815210,7760,7760,7760,7760,0
|
|
20230829,165800,3604815210,7760,7760,7760,7760,0
|
|
20230829,165700,3604815210,7760,7760,7760,7760,0
|
|
20230829,165600,3604815210,7760,7760,7760,7760,0
|
|
20230829,165500,3604815210,7760,7760,7760,7760,0
|
|
20230829,165400,3604815210,7760,7760,7760,7760,0
|
|
20230829,165300,3604815210,7760,7760,7760,7760,0
|
|
20230829,165200,3604815210,7760,7760,7760,7760,0
|
|
20230829,165100,3604815210,7760,7760,7760,7760,0
|
|
20230829,165000,3604815210,7760,7760,7760,7760,0
|
|
20230829,164900,3604815210,7760,7760,7760,7760,0
|
|
20230829,164800,3604815210,7760,7760,7760,7760,0
|
|
20230829,164700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,164600,3604815210,7760,7760,7760,7760,0
|
|
20230829,164500,3604815210,7760,7760,7760,7760,0
|
|
20230829,164400,3604815210,7760,7760,7760,7760,0
|
|
20230829,164300,3604815210,7760,7760,7760,7760,0
|
|
20230829,164200,3604815210,7760,7760,7760,7760,0
|
|
20230829,164100,3604815210,7760,7760,7760,7760,0
|
|
20230829,164000,3604815210,7760,7760,7760,7760,0
|
|
20230829,163900,3604815210,7760,7760,7760,7760,0
|
|
20230829,163800,3604815210,7760,7760,7760,7760,0
|
|
20230829,163700,3604815210,7760,7760,7760,7760,0
|
|
20230829,163600,3604815210,7760,7760,7760,7760,0
|
|
20230829,163500,3604815210,7760,7760,7760,7760,0
|
|
20230829,163400,3604815210,7760,7760,7760,7760,0
|
|
20230829,163300,3604815210,7760,7760,7760,7760,0
|
|
20230829,163200,3604815210,7760,7760,7760,7760,0
|
|
20230829,163100,3604815210,7760,7760,7760,7760,0
|
|
20230829,163000,3604815210,7760,7760,7760,7760,0
|
|
20230829,162900,3604815210,7760,7760,7760,7760,0
|
|
20230829,162800,3604815210,7760,7760,7760,7760,0
|
|
20230829,162700,3604815210,7760,7760,7760,7760,0
|
|
20230829,162600,3604815210,7760,7760,7760,7760,0
|
|
20230829,162500,3604815210,7760,7760,7760,7760,0
|
|
20230829,162400,3604815210,7760,7760,7760,7760,0
|
|
20230829,162300,3604815210,7760,7760,7760,7760,0
|
|
20230829,162200,3604815210,7760,7760,7760,7760,0
|
|
20230829,162100,3604815210,7760,7760,7760,7760,0
|
|
20230829,162000,3604815210,7760,7760,7760,7760,0
|
|
20230829,161900,3604815210,7760,7760,7760,7760,0
|
|
20230829,161800,3604815210,7760,7760,7760,7760,0
|
|
20230829,161700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,161600,3604815210,7760,7760,7760,7760,0
|
|
20230829,161500,3604815210,7760,7760,7760,7760,0
|
|
20230829,161400,3604815210,7760,7760,7760,7760,0
|
|
20230829,161300,3604815210,7760,7760,7760,7760,0
|
|
20230829,161200,3604815210,7760,7760,7760,7760,0
|
|
20230829,161100,3604815210,7760,7760,7760,7760,0
|
|
20230829,161000,3604815210,7760,7760,7760,7760,0
|
|
20230829,160900,3604815210,7760,7760,7760,7760,0
|
|
20230829,160800,3604815210,7760,7760,7760,7760,0
|
|
20230829,160700,3604815210,7760,7760,7760,7760,0
|
|
20230829,160600,3604815210,7760,7760,7760,7760,0
|
|
20230829,160500,3604815210,7760,7760,7760,7760,0
|
|
20230829,160400,3604815210,7760,7760,7760,7760,0
|
|
20230829,160300,3604815210,7760,7760,7760,7760,0
|
|
20230829,160200,3604815210,7760,7760,7760,7760,0
|
|
20230829,160100,3604815210,7760,7760,7760,7760,0
|
|
20230829,160000,3604815210,7760,7760,7760,7760,0
|
|
20230829,155900,3604815210,7760,7760,7760,7760,0
|
|
20230829,155800,3604815210,7760,7760,7760,7760,0
|
|
20230829,155700,3604815210,7760,7760,7760,7760,0
|
|
20230829,155600,3604815210,7760,7760,7760,7760,0
|
|
20230829,155500,3604815210,7760,7760,7760,7760,0
|
|
20230829,155400,3604815210,7760,7760,7760,7760,0
|
|
20230829,155300,3604815210,7760,7760,7760,7760,0
|
|
20230829,155200,3604815210,7760,7760,7760,7760,0
|
|
20230829,155100,3604815210,7760,7760,7760,7760,0
|
|
20230829,155000,3604815210,7760,7760,7760,7760,0
|
|
20230829,154900,3604815210,7760,7760,7760,7760,0
|
|
20230829,154800,3604815210,7760,7760,7760,7760,0
|
|
20230829,154700,3604815210,7760,7760,7760,7760,5359
|
|
20230829,154600,3604815210,7760,7760,7760,7760,0
|
|
20230829,154500,3604815210,7760,7760,7760,7760,0
|
|
20230829,154400,3604815210,7760,7760,7760,7760,0
|
|
20230829,154300,3604815210,7760,7760,7760,7760,0
|
|
20230829,154200,3604815210,7760,7760,7760,7760,0
|
|
20230829,154100,3604815210,7760,7760,7760,7760,0
|
|
20230829,154000,3604815210,7760,7760,7760,7760,0
|
|
20230829,153900,3604815210,7760,7760,7760,7760,0
|
|
20230829,153800,3604815210,7760,7760,7760,7760,0
|
|
20230829,153700,3604815210,7760,7760,7760,7760,0
|
|
20230829,153600,3604815210,7760,7760,7760,7760,0
|
|
20230829,153500,3604815210,7760,7760,7760,7760,0
|
|
20230829,153400,3604815210,7760,7760,7760,7760,0
|
|
20230829,153300,3604815210,7760,7760,7760,7760,0
|
|
20230829,153200,3604815210,7760,7760,7760,7760,0
|
|
20230829,153100,3604815210,7760,7760,7760,7760,0
|
|
20230829,153000,3604815210,7760,7760,7760,7760,5359
|
|
20230829,152900,3563229370,7760,7760,7760,7760,0
|
|
20230829,152800,3563229370,7760,7760,7760,7760,0
|
|
20230829,152700,3563229370,7760,7760,7760,7760,0
|
|
20230829,152600,3563229370,7760,7760,7760,7760,0
|
|
20230829,152500,3563229370,7760,7760,7760,7760,0
|
|
20230829,152400,3563229370,7760,7760,7760,7760,0
|
|
20230829,152300,3563229370,7760,7760,7760,7760,0
|
|
20230829,152200,3563229370,7760,7760,7760,7760,0
|
|
20230829,152100,3563229370,7760,7760,7760,7760,0
|
|
20230829,152000,3563229370,7760,7760,7760,7760,0
|
|
20230829,151900,3563229370,7760,7750,7760,7750,2579
|
|
20230829,151800,3543229140,7750,7750,7750,7750,663
|
|
20230829,151700,3538090890,7750,7750,7750,7750,1868
|
|
20230829,151600,3523613890,7750,7760,7760,7750,2921
|
|
20230829,151500,3500974430,7760,7750,7760,7750,285
|
|
20230829,151400,3498763340,7760,7760,7760,7760,327
|
|
20230829,151300,3496225820,7760,7750,7760,7740,1271
|
|
20230829,151200,3486374840,7750,7750,7750,7740,660
|
|
20230829,151100,3481259870,7740,7760,7760,7740,10886
|
|
20230829,151000,3396822020,7770,7760,7770,7760,153
|
|
20230829,150900,3395633230,7770,7770,7770,7770,447
|
|
20230829,150800,3392160040,7760,7760,7770,7760,577
|
|
20230829,150700,3387679860,7770,7770,7770,7760,128
|
|
20230829,150600,3386685500,7760,7770,7770,7760,62
|
|
20230829,150500,3386204360,7770,7770,7770,7770,1551
|
|
20230829,150400,3374153090,7770,7770,7770,7770,1016
|
|
20230829,150300,3366258770,7760,7760,7760,7760,10
|
|
20230829,150200,3366181170,7760,7760,7760,7760,133
|
|
20230829,150100,3365149090,7760,7760,7760,7760,10
|
|
20230829,150000,3365071490,7760,7770,7770,7760,3
|
|
20230829,145900,3365048200,7760,7770,7770,7760,4
|
|
20230829,145800,3365017150,7770,7770,7770,7770,15
|
|
20230829,145700,3364900600,7770,7770,7770,7770,273
|
|
20230829,145600,3362779390,7770,7780,7780,7770,7249
|
|
20230829,145500,3306453110,7770,7770,7780,7770,187
|
|
20230829,145400,3304998320,7780,7780,7780,7780,134
|
|
20230829,145300,3303955800,7780,7780,7780,7780,4
|
|
20230829,145200,3303924680,7780,7780,7780,7780,199
|
|
20230829,145100,3302376460,7780,7780,7780,7780,0
|
|
20230829,145000,3302376460,7780,7780,7780,7780,13
|
|
20230829,144900,3302275320,7770,7780,7780,7770,419
|
|
20230829,144800,3299019470,7780,7780,7780,7780,36
|
|
20230829,144700,3298739390,7770,7780,7780,7770,227
|
|
20230829,144600,3296974250,7780,7780,7780,7780,69
|
|
20230829,144500,3296437430,7780,7780,7780,7780,106
|
|
20230829,144400,3295612750,7770,7770,7770,7770,548
|
|
20230829,144300,3291354790,7780,7780,7780,7780,0
|
|
20230829,144200,3291354790,7780,7780,7780,7780,3721
|
|
20230829,144100,3262405410,7770,7770,7770,7770,601
|
|
20230829,144000,3257735640,7770,7770,7780,7770,122
|
|
20230829,143900,3256787680,7770,7770,7780,7770,179
|
|
20230829,143800,3255396820,7770,7770,7770,7770,36
|
|
20230829,143700,3255117100,7780,7780,7780,7780,0
|
|
20230829,143600,3255117100,7780,7770,7780,7770,3104
|
|
20230829,143500,3230997980,7780,7780,7780,7780,327
|
|
20230829,143400,3228453920,7780,7770,7780,7770,174
|
|
20230829,143300,3227101210,7780,7780,7780,7770,308
|
|
20230829,143200,3224705570,7770,7770,7770,7770,93
|
|
20230829,143100,3223982960,7770,7790,7790,7770,2042
|
|
20230829,143000,3208093430,7790,7790,7790,7790,167
|
|
20230829,142900,3206792500,7780,7790,7790,7780,167
|
|
20230829,142800,3205493100,7780,7780,7780,7780,100
|
|
20230829,142700,3204715100,7790,7790,7790,7790,200
|
|
20230829,142600,3203157100,7790,7790,7790,7790,4
|
|
20230829,142500,3203125940,7790,7780,7790,7780,120
|
|
20230829,142400,3202191440,7780,7780,7780,7780,379
|
|
20230829,142300,3199242820,7780,7780,7780,7780,713
|
|
20230829,142200,3193695680,7780,7780,7780,7780,341
|
|
20230829,142100,3191042700,7780,7790,7790,7780,630
|
|
20230829,142000,3186135270,7790,7790,7800,7790,2486
|
|
20230829,141900,3166769300,7800,7790,7800,7790,23
|
|
20230829,141800,3166589950,7800,7790,7800,7790,26
|
|
20230829,141700,3166387350,7790,7800,7800,7790,723
|
|
20230829,141600,3160752460,7790,7800,7800,7790,311
|
|
20230829,141500,3158328160,7790,7800,7800,7790,891
|
|
20230829,141400,3151382960,7800,7800,7800,7790,1070
|
|
20230829,141300,3143046960,7800,7790,7800,7790,126
|
|
20230829,141200,3142065060,7800,7800,7800,7800,577
|
|
20230829,141100,3137564460,7800,7790,7800,7790,1216
|
|
20230829,141000,3128089880,7800,7780,7800,7780,8105
|
|
20230829,140900,3064993950,7780,7780,7780,7780,137
|
|
20230829,140800,3063928090,7780,7780,7780,7780,0
|
|
20230829,140700,3063928090,7780,7780,7780,7780,625
|
|
20230829,140600,3059065590,7780,7780,7780,7780,133
|
|
20230829,140500,3058030850,7770,7780,7780,7770,221
|
|
20230829,140400,3056313480,7780,7780,7780,7770,827
|
|
20230829,140300,3049886880,7780,7770,7780,7770,431
|
|
20230829,140200,3046537420,7770,7770,7770,7770,5
|
|
20230829,140100,3046498570,7760,7770,7770,7760,108
|
|
20230829,140000,3045659850,7770,7770,7770,7770,1
|
|
20230829,135900,3045652080,7770,7770,7770,7770,276
|
|
20230829,135800,3043507560,7770,7770,7770,7770,150
|
|
20230829,135700,3042342060,7770,7770,7770,7770,0
|
|
20230829,135600,3042342060,7770,7770,7770,7770,1456
|
|
20230829,135500,3031028940,7760,7770,7770,7760,502
|
|
20230829,135400,3027132460,7770,7770,7770,7770,2518
|
|
20230829,135300,3007567600,7780,7770,7780,7770,102
|
|
20230829,135200,3006775040,7770,7770,7770,7770,63
|
|
20230829,135100,3006285530,7770,7780,7780,7770,233
|
|
20230829,135000,3004474120,7780,7770,7780,7770,215
|
|
20230829,134900,3002802420,7780,7780,7780,7780,0
|
|
20230829,134800,3002802420,7780,7780,7780,7780,3
|
|
20230829,134700,3002779080,7770,7770,7770,7770,556
|
|
20230829,134600,2998458960,7770,7770,7770,7770,1445
|
|
20230829,134500,2987231310,7770,7770,7770,7770,589
|
|
20230829,134400,2982654780,7770,7770,7770,7760,281
|
|
20230829,134300,2980471910,7760,7770,7770,7760,875
|
|
20230829,134200,2973673660,7770,7770,7770,7770,1229
|
|
20230829,134100,2964124330,7770,7770,7770,7770,2077
|
|
20230829,134000,2947986040,7770,7770,7770,7770,940
|
|
20230829,133900,2940682240,7770,7770,7770,7760,265
|
|
20230829,133800,2938623430,7770,7760,7770,7760,379
|
|
20230829,133700,2935678710,7760,7760,7760,7760,500
|
|
20230829,133600,2931798710,7770,7770,7770,7770,1
|
|
20230829,133500,2931790940,7760,7760,7760,7760,71
|
|
20230829,133400,2931239980,7760,7770,7770,7750,401
|
|
20230829,133300,2928126110,7750,7760,7760,7750,1305
|
|
20230829,133200,2918003900,7760,7760,7760,7760,292
|
|
20230829,133100,2915737980,7770,7770,7770,7770,50
|
|
20230829,133000,2915349480,7760,7760,7760,7760,3083
|
|
20230829,132900,2891425400,7760,7750,7760,7750,425
|
|
20230829,132800,2888128350,7750,7760,7760,7750,33
|
|
20230829,132700,2887872320,7760,7770,7770,7760,3557
|
|
20230829,132600,2860268510,7770,7770,7770,7760,331
|
|
20230829,132500,2857697140,7770,7760,7770,7760,922
|
|
20230829,132400,2850535330,7760,7760,7760,7760,981
|
|
20230829,132300,2842922770,7760,7760,7760,7760,200
|
|
20230829,132200,2841370770,7760,7770,7770,7760,245
|
|
20230829,132100,2839467720,7780,7780,7780,7780,1527
|
|
20230829,132000,2827587660,7790,7790,7790,7790,0
|
|
20230829,131900,2827587660,7790,7790,7800,7790,876
|
|
20230829,131800,2820763600,7790,7770,7790,7770,6453
|
|
20230829,131700,2770566070,7770,7760,7770,7760,3946
|
|
20230829,131600,2739932420,7760,7760,7760,7750,851
|
|
20230829,131500,2733329860,7760,7760,7760,7760,1000
|
|
20230829,131400,2725569860,7750,7750,7750,7750,300
|
|
20230829,131300,2723244860,7760,7760,7760,7760,18
|
|
20230829,131200,2723105180,7760,7770,7770,7760,3056
|
|
20230829,131100,2699390610,7770,7770,7770,7770,88
|
|
20230829,131000,2698706850,7770,7770,7770,7770,1
|
|
20230829,130900,2698699080,7760,7770,7770,7760,1732
|
|
20230829,130800,2685241520,7770,7770,7770,7770,769
|
|
20230829,130700,2679266390,7770,7770,7780,7770,200
|
|
20230829,130600,2677711890,7770,7780,7780,7770,747
|
|
20230829,130500,2671902230,7780,7790,7790,7780,417
|
|
20230829,130400,2668657800,7790,7790,7790,7780,867
|
|
20230829,130300,2661907710,7780,7780,7780,7780,1972
|
|
20230829,130200,2646565550,7780,7780,7780,7780,6
|
|
20230829,130100,2646518870,7780,7780,7780,7780,65
|
|
20230829,130000,2646013170,7780,7770,7780,7770,183
|
|
20230829,125900,2644591250,7780,7780,7780,7780,12
|
|
20230829,125800,2644497890,7780,7770,7780,7770,1358
|
|
20230829,125700,2633945730,7770,7770,7770,7770,276
|
|
20230829,125600,2631801210,7770,7770,7770,7770,1
|
|
20230829,125500,2631793440,7770,7770,7770,7770,3
|
|
20230829,125400,2631770130,7770,7770,7770,7770,688
|
|
20230829,125300,2626424370,7770,7780,7780,7770,1472
|
|
20230829,125200,2614977710,7780,7770,7780,7770,10350
|
|
20230829,125100,2534515390,7770,7770,7770,7770,266
|
|
20230829,125000,2532448570,7770,7760,7770,7760,700
|
|
20230829,124900,2527015570,7760,7760,7760,7760,0
|
|
20230829,124800,2527015570,7760,7760,7760,7760,2421
|
|
20230829,124700,2508228610,7760,7760,7770,7760,296
|
|
20230829,124600,2505931090,7760,7760,7760,7760,160
|
|
20230829,124500,2504689490,7760,7760,7760,7760,130
|
|
20230829,124400,2503680690,7760,7760,7770,7760,89
|
|
20230829,124300,2502989550,7770,7770,7770,7770,303
|
|
20230829,124200,2500635240,7760,7760,7760,7760,50
|
|
20230829,124100,2500247240,7770,7760,7770,7760,2030
|
|
20230829,124000,2484494430,7750,7750,7750,7750,90
|
|
20230829,123900,2483796930,7760,7760,7760,7760,22
|
|
20230829,123800,2483626210,7750,7750,7750,7750,110
|
|
20230829,123700,2482773710,7750,7760,7760,7750,2107
|
|
20230829,123600,2466429940,7760,7760,7760,7760,0
|
|
20230829,123500,2466429940,7760,7760,7760,7760,430
|
|
20230829,123400,2463093140,7760,7760,7760,7760,110
|
|
20230829,123300,2462239540,7760,7760,7760,7760,312
|
|
20230829,123200,2459818420,7770,7770,7770,7770,107
|
|
20230829,123100,2458987030,7770,7770,7770,7770,1160
|
|
20230829,123000,2449973830,7770,7780,7780,7770,408
|
|
20230829,122900,2446803340,7780,7770,7780,7770,394
|
|
20230829,122800,2443740310,7780,7770,7780,7770,143
|
|
20230829,122700,2442629190,7770,7770,7770,7770,82
|
|
20230829,122600,2441992050,7770,7770,7770,7770,30
|
|
20230829,122500,2441758950,7770,7780,7780,7770,8554
|
|
20230829,122400,2375215660,7780,7770,7780,7770,192
|
|
20230829,122300,2373721920,7770,7770,7770,7770,1909
|
|
20230829,122200,2358888990,7770,7760,7770,7760,111
|
|
20230829,122100,2358026540,7760,7760,7760,7760,57
|
|
20230829,122000,2357584220,7760,7760,7760,7760,290
|
|
20230829,121900,2355333820,7760,7760,7760,7760,0
|
|
20230829,121800,2355333820,7760,7760,7760,7760,13
|
|
20230829,121700,2355232940,7770,7770,7770,7770,13
|
|
20230829,121600,2355131930,7760,7760,7760,7750,822
|
|
20230829,121500,2348757840,7760,7760,7760,7760,224
|
|
20230829,121400,2347019600,7760,7760,7760,7760,90
|
|
20230829,121300,2346321200,7770,7760,7780,7760,5227
|
|
20230829,121200,2305749630,7750,7750,7750,7750,0
|
|
20230829,121100,2305749630,7750,7750,7750,7750,2809
|
|
20230829,121000,2283979880,7750,7750,7750,7750,122
|
|
20230829,120900,2283034380,7760,7760,7760,7750,673
|
|
20230829,120800,2277817830,7750,7750,7750,7750,111
|
|
20230829,120700,2276957580,7760,7760,7760,7760,0
|
|
20230829,120600,2276957580,7760,7760,7760,7760,0
|
|
20230829,120500,2276957580,7760,7760,7760,7760,0
|
|
20230829,120400,2276957580,7760,7760,7760,7760,1
|
|
20230829,120300,2276949820,7760,7760,7760,7760,2240
|
|
20230829,120200,2259567420,7760,7760,7760,7760,0
|
|
20230829,120100,2259567420,7760,7760,7760,7750,111
|
|
20230829,120000,2258706780,7770,7770,7770,7760,424
|
|
20230829,115900,2255416180,7770,7770,7770,7770,9
|
|
20230829,115800,2255346250,7770,7770,7770,7770,0
|
|
20230829,115700,2255346250,7770,7770,7770,7770,200
|
|
20230829,115600,2253792250,7760,7770,7770,7760,823
|
|
20230829,115500,2247397940,7770,7760,7770,7760,3
|
|
20230829,115400,2247374640,7770,7760,7770,7760,659
|
|
20230829,115300,2242254270,7760,7750,7760,7750,4314
|
|
20230829,115200,2208794710,7760,7760,7760,7740,1225
|
|
20230829,115100,2199301230,7760,7750,7760,7750,713
|
|
20230829,115000,2193775460,7750,7750,7750,7750,210
|
|
20230829,114900,2192147960,7750,7750,7750,7750,5
|
|
20230829,114800,2192109210,7750,7750,7750,7750,0
|
|
20230829,114700,2192109210,7750,7760,7760,7750,277
|
|
20230829,114600,2189962330,7760,7760,7760,7750,281
|
|
20230829,114500,2187783770,7750,7760,7760,7750,169
|
|
20230829,114400,2186472410,7760,7760,7760,7750,31
|
|
20230829,114300,2186232060,7750,7750,7750,7750,50
|
|
20230829,114200,2185844560,7760,7750,7760,7750,82
|
|
20230829,114100,2185208310,7760,7760,7760,7750,183
|
|
20230829,114000,2183789800,7750,7750,7750,7750,225
|
|
20230829,113900,2182046050,7760,7760,7760,7760,13
|
|
20230829,113800,2181945170,7760,7760,7760,7760,500
|
|
20230829,113700,2178065170,7760,7760,7760,7760,260
|
|
20230829,113600,2176047570,7760,7760,7760,7760,2
|
|
20230829,113500,2176032050,7760,7760,7760,7750,1879
|
|
20230829,113400,2161460580,7770,7770,7770,7770,41
|
|
20230829,113300,2161142010,7760,7760,7760,7760,5
|
|
20230829,113200,2161103210,7760,7760,7760,7760,795
|
|
20230829,113100,2154934010,7770,7770,7770,7760,3451
|
|
20230829,113000,2128131940,7770,7780,7780,7770,367
|
|
20230829,112900,2125276690,7780,7780,7780,7770,361
|
|
20230829,112800,2122468160,7780,7780,7780,7780,2
|
|
20230829,112700,2122452600,7780,7770,7780,7770,178
|
|
20230829,112600,2121068070,7780,7790,7790,7780,1122
|
|
20230829,112500,2112338870,7780,7770,7780,7770,604
|
|
20230829,112400,2107640650,7780,7780,7780,7770,290
|
|
20230829,112300,2105384600,7780,7780,7780,7780,832
|
|
20230829,112200,2098911640,7790,7790,7790,7790,0
|
|
20230829,112100,2098911640,7790,7770,7790,7760,2421
|
|
20230829,112000,2080087460,7770,7770,7770,7760,2180
|
|
20230829,111900,2063160960,7770,7770,7770,7770,109
|
|
20230829,111800,2062314030,7780,7770,7780,7770,357
|
|
20230829,111700,2059540120,7780,7770,7780,7770,616
|
|
20230829,111600,2054753760,7770,7760,7770,7760,241
|
|
20230829,111500,2052883580,7760,7760,7760,7760,668
|
|
20230829,111400,2047699900,7760,7760,7760,7760,70
|
|
20230829,111300,2047156700,7760,7750,7760,7750,11
|
|
20230829,111200,2047071430,7760,7760,7760,7760,484
|
|
20230829,111100,2043315590,7760,7750,7760,7750,405
|
|
20230829,111000,2040176790,7760,7760,7760,7750,174
|
|
20230829,110900,2038827180,7730,7720,7730,7720,2746
|
|
20230829,110800,2017600710,7720,7720,7730,7720,571
|
|
20230829,110700,2013192570,7730,7730,7730,7720,132
|
|
20230829,110600,2012173210,7720,7770,7770,7720,19093
|
|
20230829,110500,1864245220,7770,7770,7770,7770,4
|
|
20230829,110400,1864214140,7770,7760,7770,7760,274
|
|
20230829,110300,1862087880,7760,7770,7770,7760,1340
|
|
20230829,110200,1851685610,7780,7770,7780,7770,2089
|
|
20230829,110100,1835450880,7770,7770,7770,7760,319
|
|
20230829,110000,1832973540,7770,7770,7770,7770,0
|
|
20230829,105900,1832973540,7770,7770,7770,7760,67
|
|
20230829,105800,1832453360,7770,7770,7770,7770,213
|
|
20230829,105700,1830798350,7770,7760,7770,7760,1106
|
|
20230829,105600,1822215770,7760,7760,7760,7760,408
|
|
20230829,105500,1819049690,7760,7770,7770,7760,372
|
|
20230829,105400,1816162450,7770,7770,7770,7770,0
|
|
20230829,105300,1816162450,7770,7760,7770,7760,619
|
|
20230829,105200,1811358860,7770,7770,7770,7760,3316
|
|
20230829,105100,1785606160,7770,7790,7790,7770,2752
|
|
20230829,105000,1764221270,7790,7770,7790,7770,74
|
|
20230829,104900,1763645910,7770,7780,7790,7770,2588
|
|
20230829,104800,1743517010,7780,7790,7800,7780,411
|
|
20230829,104700,1740318360,7780,7800,7800,7780,140
|
|
20230829,104600,1739228730,7790,7800,7810,7790,943
|
|
20230829,104500,1731877310,7810,7800,7810,7800,587
|
|
20230829,104400,1727298650,7810,7800,7810,7800,3069
|
|
20230829,104300,1703350420,7800,7790,7800,7790,302
|
|
20230829,104200,1700996660,7790,7800,7810,7790,2959
|
|
20230829,104100,1677920780,7810,7790,7810,7790,6139
|
|
20230829,104000,1630051950,7780,7780,7780,7770,1279
|
|
20230829,103900,1620104960,7780,7770,7780,7760,567
|
|
20230829,103800,1615696630,7780,7770,7780,7770,468
|
|
20230829,103700,1612060250,7770,7760,7770,7760,911
|
|
20230829,103600,1604990670,7760,7750,7770,7750,1870
|
|
20230829,103500,1590478060,7760,7760,7760,7750,1674
|
|
20230829,103400,1577488970,7760,7760,7760,7750,396
|
|
20230829,103300,1574416320,7760,7750,7760,7750,2673
|
|
20230829,103200,1553674540,7760,7750,7760,7750,61
|
|
20230829,103100,1553201640,7760,7770,7770,7760,842
|
|
20230829,103000,1546666840,7770,7790,7790,7760,3752
|
|
20230829,102900,1517480550,7790,7780,7790,7780,355
|
|
20230829,102800,1514715750,7790,7790,7790,7790,850
|
|
20230829,102700,1508094250,7790,7800,7800,7790,803
|
|
20230829,102600,1501833820,7810,7810,7810,7800,302
|
|
20230829,102500,1499477200,7810,7800,7810,7800,885
|
|
20230829,102400,1492574100,7800,7810,7810,7790,1726
|
|
20230829,102300,1479106980,7800,7800,7810,7800,3497
|
|
20230829,102200,1451827070,7790,7800,7800,7790,3076
|
|
20230829,102100,1427845320,7790,7800,7800,7790,2911
|
|
20230829,102000,1405142400,7800,7790,7800,7790,1953
|
|
20230829,101900,1389915180,7790,7790,7790,7780,3536
|
|
20230829,101800,1362369920,7790,7780,7790,7780,868
|
|
20230829,101700,1355614660,7780,7770,7780,7770,1410
|
|
20230829,101600,1344657580,7770,7760,7770,7760,1244
|
|
20230829,101500,1335002160,7760,7770,7780,7760,6775
|
|
20230829,101400,1282374340,7760,7760,7770,7760,1716
|
|
20230829,101300,1269044670,7760,7760,7770,7760,3564
|
|
20230829,101200,1241377230,7760,7780,7780,7760,886
|
|
20230829,101100,1234492430,7770,7760,7770,7760,1516
|
|
20230829,101000,1222725240,7760,7770,7770,7760,1738
|
|
20230829,100900,1209234650,7770,7770,7780,7770,2776
|
|
20230829,100800,1187646390,7770,7740,7770,7740,9886
|
|
20230829,100700,1110988890,7730,7740,7750,7730,2342
|
|
20230829,100600,1092863260,7740,7740,7740,7740,3776
|
|
20230829,100500,1063637020,7740,7740,7740,7730,3815
|
|
20230829,100400,1034118220,7740,7720,7740,7710,8326
|
|
20230829,100300,969774030,7720,7720,7720,7720,286
|
|
20230829,100200,967566110,7710,7720,7720,7710,534
|
|
20230829,100100,963443690,7720,7720,7730,7720,2054
|
|
20230829,100000,947577180,7720,7710,7720,7710,1012
|
|
20230829,095900,939764960,7720,7710,7730,7710,3863
|
|
20230829,095800,909963350,7710,7710,7710,7710,8
|
|
20230829,095700,909901670,7710,7710,7710,7710,337
|
|
20230829,095600,907303400,7720,7720,7720,7710,2460
|
|
20230829,095500,888319900,7710,7710,7710,7710,859
|
|
20230829,095400,881697010,7710,7720,7730,7710,2077
|
|
20230829,095300,865666110,7720,7720,7730,7710,5078
|
|
20230829,095200,826471090,7720,7720,7720,7720,30
|
|
20230829,095100,826239490,7720,7720,7720,7710,2487
|
|
20230829,095000,807041880,7720,7710,7740,7710,10109
|
|
20230829,094900,729005170,7710,7700,7710,7700,195
|
|
20230829,094800,727503100,7700,7700,7700,7700,13
|
|
20230829,094700,727403000,7700,7700,7700,7700,1201
|
|
20230829,094600,718155300,7700,7700,7700,7690,2064
|
|
20230829,094500,702271190,7710,7710,7710,7700,433
|
|
20230829,094400,698935420,7710,7720,7720,7700,4259
|
|
20230829,094300,666128180,7720,7710,7720,7710,1657
|
|
20230829,094200,653346800,7710,7720,7720,7700,1001
|
|
20230829,094100,645631660,7720,7700,7720,7700,3655
|
|
20230829,094000,617433110,7700,7700,7700,7700,335
|
|
20230829,093900,614853610,7700,7690,7700,7690,617
|
|
20230829,093800,610108800,7690,7690,7700,7690,1508
|
|
20230829,093700,598503960,7680,7690,7690,7680,225
|
|
20230829,093600,596773770,7690,7680,7690,7680,702
|
|
20230829,093500,591376400,7690,7700,7700,7690,305
|
|
20230829,093400,589030500,7700,7690,7710,7690,762
|
|
20230829,093300,583161820,7690,7670,7690,7670,640
|
|
20230829,093200,578245250,7670,7670,7670,7670,209
|
|
20230829,093100,576642220,7670,7690,7690,7670,1079
|
|
20230829,093000,568351650,7690,7700,7700,7690,493
|
|
20230829,092900,564558410,7690,7700,7700,7690,209
|
|
20230829,092800,562949410,7700,7700,7710,7700,1109
|
|
20230829,092700,554409030,7700,7680,7700,7680,660
|
|
20230829,092600,549330750,7690,7690,7690,7690,978
|
|
20230829,092500,541809930,7700,7740,7740,7690,2942
|
|
20230829,092400,519093410,7740,7720,7740,7720,2355
|
|
20230829,092300,500884260,7720,7690,7730,7690,4963
|
|
20230829,092200,462639090,7690,7680,7700,7680,796
|
|
20230829,092100,456517440,7670,7680,7690,7660,3762
|
|
20230829,092000,427644790,7670,7690,7690,7670,564
|
|
20230829,091900,423313410,7690,7690,7700,7680,1274
|
|
20230829,091800,413519750,7680,7700,7700,7680,412
|
|
20230829,091700,410351630,7700,7690,7700,7690,1365
|
|
20230829,091600,399851480,7680,7660,7680,7660,1639
|
|
20230829,091500,387281960,7670,7680,7680,7650,1209
|
|
20230829,091400,378013160,7680,7690,7690,7680,1452
|
|
20230829,091300,366859990,7690,7690,7690,7680,617
|
|
20230829,091200,362115980,7690,7680,7700,7680,2886
|
|
20230829,091100,339927320,7680,7670,7680,7650,2133
|
|
20230829,091000,323563350,7670,7670,7670,7660,1706
|
|
20230829,090900,310491980,7670,7680,7680,7660,2759
|
|
20230829,090800,289337790,7680,7710,7710,7680,1972
|
|
20230829,090700,274144880,7710,7700,7710,7680,4738
|
|
20230829,090600,237699130,7700,7700,7700,7680,2587
|
|
20230829,090500,217806960,7700,7720,7720,7690,5014
|
|
20230829,090400,179213940,7720,7700,7730,7700,5038
|
|
20230829,090300,140353350,7700,7700,7720,7690,4054
|
|
20230829,090200,109125230,7690,7700,7710,7670,2765
|
|
20230829,090100,87853330,7710,7680,7720,7680,7575
|
|
20230829,090000,29474120,7680,7660,7690,7660,3845
|