591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,184700,2709078300,7800,7800,7800,7800,0
|
|
20230830,184600,2709078300,7800,7800,7800,7800,0
|
|
20230830,184500,2709078300,7800,7800,7800,7800,0
|
|
20230830,184400,2709078300,7800,7800,7800,7800,0
|
|
20230830,184300,2709078300,7800,7800,7800,7800,0
|
|
20230830,184200,2709078300,7800,7800,7800,7800,0
|
|
20230830,184100,2709078300,7800,7800,7800,7800,0
|
|
20230830,184000,2709078300,7800,7800,7800,7800,0
|
|
20230830,183900,2709078300,7800,7800,7800,7800,0
|
|
20230830,183800,2709078300,7800,7800,7800,7800,0
|
|
20230830,183700,2709078300,7800,7800,7800,7800,0
|
|
20230830,183600,2709078300,7800,7800,7800,7800,0
|
|
20230830,183500,2709078300,7800,7800,7800,7800,0
|
|
20230830,183400,2709078300,7800,7800,7800,7800,0
|
|
20230830,183300,2709078300,7800,7800,7800,7800,0
|
|
20230830,183200,2709078300,7800,7800,7800,7800,0
|
|
20230830,183100,2709078300,7800,7800,7800,7800,0
|
|
20230830,183000,2709078300,7800,7800,7800,7800,0
|
|
20230830,182900,2709078300,7800,7800,7800,7800,0
|
|
20230830,182800,2709078300,7800,7800,7800,7800,0
|
|
20230830,182700,2709078300,7800,7800,7800,7800,0
|
|
20230830,182600,2709078300,7800,7800,7800,7800,0
|
|
20230830,182500,2709078300,7800,7800,7800,7800,0
|
|
20230830,182400,2709078300,7800,7800,7800,7800,0
|
|
20230830,182300,2709078300,7800,7800,7800,7800,0
|
|
20230830,182200,2709078300,7800,7800,7800,7800,0
|
|
20230830,182100,2709078300,7800,7800,7800,7800,0
|
|
20230830,182000,2709078300,7800,7800,7800,7800,0
|
|
20230830,181900,2709078300,7800,7800,7800,7800,0
|
|
20230830,181800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,181700,2709078300,7800,7800,7800,7800,0
|
|
20230830,181600,2709078300,7800,7800,7800,7800,0
|
|
20230830,181500,2709078300,7800,7800,7800,7800,0
|
|
20230830,181400,2709078300,7800,7800,7800,7800,0
|
|
20230830,181300,2709078300,7800,7800,7800,7800,0
|
|
20230830,181200,2709078300,7800,7800,7800,7800,0
|
|
20230830,181100,2709078300,7800,7800,7800,7800,0
|
|
20230830,181000,2709078300,7800,7800,7800,7800,0
|
|
20230830,180900,2709078300,7800,7800,7800,7800,0
|
|
20230830,180800,2709078300,7800,7800,7800,7800,0
|
|
20230830,180700,2709078300,7800,7800,7800,7800,0
|
|
20230830,180600,2709078300,7800,7800,7800,7800,0
|
|
20230830,180500,2709078300,7800,7800,7800,7800,0
|
|
20230830,180400,2709078300,7800,7800,7800,7800,0
|
|
20230830,180300,2709078300,7800,7800,7800,7800,0
|
|
20230830,180200,2709078300,7800,7800,7800,7800,0
|
|
20230830,180100,2709078300,7800,7800,7800,7800,0
|
|
20230830,180000,2709078300,7800,7800,7800,7800,0
|
|
20230830,175900,2709078300,7800,7800,7800,7800,0
|
|
20230830,175800,2709078300,7800,7800,7800,7800,0
|
|
20230830,175700,2709078300,7800,7800,7800,7800,0
|
|
20230830,175600,2709078300,7800,7800,7800,7800,0
|
|
20230830,175500,2709078300,7800,7800,7800,7800,0
|
|
20230830,175400,2709078300,7800,7800,7800,7800,0
|
|
20230830,175300,2709078300,7800,7800,7800,7800,0
|
|
20230830,175200,2709078300,7800,7800,7800,7800,0
|
|
20230830,175100,2709078300,7800,7800,7800,7800,0
|
|
20230830,175000,2709078300,7800,7800,7800,7800,0
|
|
20230830,174900,2709078300,7800,7800,7800,7800,0
|
|
20230830,174800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,174700,2709078300,7800,7800,7800,7800,0
|
|
20230830,174600,2709078300,7800,7800,7800,7800,0
|
|
20230830,174500,2709078300,7800,7800,7800,7800,0
|
|
20230830,174400,2709078300,7800,7800,7800,7800,0
|
|
20230830,174300,2709078300,7800,7800,7800,7800,0
|
|
20230830,174200,2709078300,7800,7800,7800,7800,0
|
|
20230830,174100,2709078300,7800,7800,7800,7800,0
|
|
20230830,174000,2709078300,7800,7800,7800,7800,0
|
|
20230830,173900,2709078300,7800,7800,7800,7800,0
|
|
20230830,173800,2709078300,7800,7800,7800,7800,0
|
|
20230830,173700,2709078300,7800,7800,7800,7800,0
|
|
20230830,173600,2709078300,7800,7800,7800,7800,0
|
|
20230830,173500,2709078300,7800,7800,7800,7800,0
|
|
20230830,173400,2709078300,7800,7800,7800,7800,0
|
|
20230830,173300,2709078300,7800,7800,7800,7800,0
|
|
20230830,173200,2709078300,7800,7800,7800,7800,0
|
|
20230830,173100,2709078300,7800,7800,7800,7800,0
|
|
20230830,173000,2709078300,7800,7800,7800,7800,0
|
|
20230830,172900,2709078300,7800,7800,7800,7800,0
|
|
20230830,172800,2709078300,7800,7800,7800,7800,0
|
|
20230830,172700,2709078300,7800,7800,7800,7800,0
|
|
20230830,172600,2709078300,7800,7800,7800,7800,0
|
|
20230830,172500,2709078300,7800,7800,7800,7800,0
|
|
20230830,172400,2709078300,7800,7800,7800,7800,0
|
|
20230830,172300,2709078300,7800,7800,7800,7800,0
|
|
20230830,172200,2709078300,7800,7800,7800,7800,0
|
|
20230830,172100,2709078300,7800,7800,7800,7800,0
|
|
20230830,172000,2709078300,7800,7800,7800,7800,0
|
|
20230830,171900,2709078300,7800,7800,7800,7800,0
|
|
20230830,171800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,171700,2709078300,7800,7800,7800,7800,0
|
|
20230830,171600,2709078300,7800,7800,7800,7800,0
|
|
20230830,171500,2709078300,7800,7800,7800,7800,0
|
|
20230830,171400,2709078300,7800,7800,7800,7800,0
|
|
20230830,171300,2709078300,7800,7800,7800,7800,0
|
|
20230830,171200,2709078300,7800,7800,7800,7800,0
|
|
20230830,171100,2709078300,7800,7800,7800,7800,0
|
|
20230830,171000,2709078300,7800,7800,7800,7800,0
|
|
20230830,170900,2709078300,7800,7800,7800,7800,0
|
|
20230830,170800,2709078300,7800,7800,7800,7800,0
|
|
20230830,170700,2709078300,7800,7800,7800,7800,0
|
|
20230830,170600,2709078300,7800,7800,7800,7800,0
|
|
20230830,170500,2709078300,7800,7800,7800,7800,0
|
|
20230830,170400,2709078300,7800,7800,7800,7800,0
|
|
20230830,170300,2709078300,7800,7800,7800,7800,0
|
|
20230830,170200,2709078300,7800,7800,7800,7800,0
|
|
20230830,170100,2709078300,7800,7800,7800,7800,0
|
|
20230830,170000,2709078300,7800,7800,7800,7800,0
|
|
20230830,165900,2709078300,7800,7800,7800,7800,0
|
|
20230830,165800,2709078300,7800,7800,7800,7800,0
|
|
20230830,165700,2709078300,7800,7800,7800,7800,0
|
|
20230830,165600,2709078300,7800,7800,7800,7800,0
|
|
20230830,165500,2709078300,7800,7800,7800,7800,0
|
|
20230830,165400,2709078300,7800,7800,7800,7800,0
|
|
20230830,165300,2709078300,7800,7800,7800,7800,0
|
|
20230830,165200,2709078300,7800,7800,7800,7800,0
|
|
20230830,165100,2709078300,7800,7800,7800,7800,0
|
|
20230830,165000,2709078300,7800,7800,7800,7800,0
|
|
20230830,164900,2709078300,7800,7800,7800,7800,0
|
|
20230830,164800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,164700,2709078300,7800,7800,7800,7800,0
|
|
20230830,164600,2709078300,7800,7800,7800,7800,0
|
|
20230830,164500,2709078300,7800,7800,7800,7800,0
|
|
20230830,164400,2709078300,7800,7800,7800,7800,0
|
|
20230830,164300,2709078300,7800,7800,7800,7800,0
|
|
20230830,164200,2709078300,7800,7800,7800,7800,0
|
|
20230830,164100,2709078300,7800,7800,7800,7800,0
|
|
20230830,164000,2709078300,7800,7800,7800,7800,0
|
|
20230830,163900,2709078300,7800,7800,7800,7800,0
|
|
20230830,163800,2709078300,7800,7800,7800,7800,0
|
|
20230830,163700,2709078300,7800,7800,7800,7800,0
|
|
20230830,163600,2709078300,7800,7800,7800,7800,0
|
|
20230830,163500,2709078300,7800,7800,7800,7800,0
|
|
20230830,163400,2709078300,7800,7800,7800,7800,0
|
|
20230830,163300,2709078300,7800,7800,7800,7800,0
|
|
20230830,163200,2709078300,7800,7800,7800,7800,0
|
|
20230830,163100,2709078300,7800,7800,7800,7800,0
|
|
20230830,163000,2709078300,7800,7800,7800,7800,0
|
|
20230830,162900,2709078300,7800,7800,7800,7800,0
|
|
20230830,162800,2709078300,7800,7800,7800,7800,0
|
|
20230830,162700,2709078300,7800,7800,7800,7800,0
|
|
20230830,162600,2709078300,7800,7800,7800,7800,0
|
|
20230830,162500,2709078300,7800,7800,7800,7800,0
|
|
20230830,162400,2709078300,7800,7800,7800,7800,0
|
|
20230830,162300,2709078300,7800,7800,7800,7800,0
|
|
20230830,162200,2709078300,7800,7800,7800,7800,0
|
|
20230830,162100,2709078300,7800,7800,7800,7800,0
|
|
20230830,162000,2709078300,7800,7800,7800,7800,0
|
|
20230830,161900,2709078300,7800,7800,7800,7800,0
|
|
20230830,161800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,161700,2709078300,7800,7800,7800,7800,0
|
|
20230830,161600,2709078300,7800,7800,7800,7800,0
|
|
20230830,161500,2709078300,7800,7800,7800,7800,0
|
|
20230830,161400,2709078300,7800,7800,7800,7800,0
|
|
20230830,161300,2709078300,7800,7800,7800,7800,0
|
|
20230830,161200,2709078300,7800,7800,7800,7800,0
|
|
20230830,161100,2709078300,7800,7800,7800,7800,0
|
|
20230830,161000,2709078300,7800,7800,7800,7800,0
|
|
20230830,160900,2709078300,7800,7800,7800,7800,0
|
|
20230830,160800,2709078300,7800,7800,7800,7800,0
|
|
20230830,160700,2709078300,7800,7800,7800,7800,0
|
|
20230830,160600,2709078300,7800,7800,7800,7800,0
|
|
20230830,160500,2709078300,7800,7800,7800,7800,0
|
|
20230830,160400,2709078300,7800,7800,7800,7800,0
|
|
20230830,160300,2709078300,7800,7800,7800,7800,0
|
|
20230830,160200,2709078300,7800,7800,7800,7800,0
|
|
20230830,160100,2709078300,7800,7800,7800,7800,0
|
|
20230830,160000,2709078300,7800,7800,7800,7800,0
|
|
20230830,155900,2709078300,7800,7800,7800,7800,0
|
|
20230830,155800,2709078300,7800,7800,7800,7800,0
|
|
20230830,155700,2709078300,7800,7800,7800,7800,0
|
|
20230830,155600,2709078300,7800,7800,7800,7800,0
|
|
20230830,155500,2709078300,7800,7800,7800,7800,0
|
|
20230830,155400,2709078300,7800,7800,7800,7800,0
|
|
20230830,155300,2709078300,7800,7800,7800,7800,0
|
|
20230830,155200,2709078300,7800,7800,7800,7800,0
|
|
20230830,155100,2709078300,7800,7800,7800,7800,0
|
|
20230830,155000,2709078300,7800,7800,7800,7800,0
|
|
20230830,154900,2709078300,7800,7800,7800,7800,0
|
|
20230830,154800,2709078300,7800,7800,7800,7800,4297
|
|
20230830,154700,2709078300,7800,7800,7800,7800,0
|
|
20230830,154600,2709078300,7800,7800,7800,7800,0
|
|
20230830,154500,2709078300,7800,7800,7800,7800,0
|
|
20230830,154400,2709078300,7800,7800,7800,7800,0
|
|
20230830,154300,2709078300,7800,7800,7800,7800,0
|
|
20230830,154200,2709078300,7800,7800,7800,7800,0
|
|
20230830,154100,2709078300,7800,7800,7800,7800,0
|
|
20230830,154000,2709078300,7800,7800,7800,7800,0
|
|
20230830,153900,2709078300,7800,7800,7800,7800,0
|
|
20230830,153800,2709078300,7800,7800,7800,7800,0
|
|
20230830,153700,2709078300,7800,7800,7800,7800,0
|
|
20230830,153600,2709078300,7800,7800,7800,7800,0
|
|
20230830,153500,2709078300,7800,7800,7800,7800,0
|
|
20230830,153400,2709078300,7800,7800,7800,7800,0
|
|
20230830,153300,2709078300,7800,7800,7800,7800,0
|
|
20230830,153200,2709078300,7800,7800,7800,7800,0
|
|
20230830,153100,2709078300,7800,7800,7800,7800,0
|
|
20230830,153000,2709078300,7800,7800,7800,7800,4297
|
|
20230830,152900,2675561700,7810,7810,7810,7810,0
|
|
20230830,152800,2675561700,7810,7810,7810,7810,0
|
|
20230830,152700,2675561700,7810,7810,7810,7810,0
|
|
20230830,152600,2675561700,7810,7810,7810,7810,0
|
|
20230830,152500,2675561700,7810,7810,7810,7810,0
|
|
20230830,152400,2675561700,7810,7810,7810,7810,0
|
|
20230830,152300,2675561700,7810,7810,7810,7810,0
|
|
20230830,152200,2675561700,7810,7810,7810,7810,0
|
|
20230830,152100,2675561700,7810,7810,7810,7810,0
|
|
20230830,152000,2675561700,7810,7810,7810,7810,0
|
|
20230830,151900,2675561700,7810,7810,7810,7800,809
|
|
20230830,151800,2669249550,7800,7810,7810,7800,698
|
|
20230830,151700,2663801450,7800,7800,7800,7800,64
|
|
20230830,151600,2663302250,7790,7800,7810,7790,1095
|
|
20230830,151500,2654763940,7810,7810,7810,7810,3
|
|
20230830,151400,2654740510,7810,7790,7810,7780,1160
|
|
20230830,151300,2645709430,7790,7800,7810,7780,781
|
|
20230830,151200,2639628690,7800,7790,7810,7790,3501
|
|
20230830,151100,2612311560,7790,7790,7790,7790,40
|
|
20230830,151000,2611999960,7790,7790,7790,7790,725
|
|
20230830,150900,2606352210,7790,7790,7790,7790,302
|
|
20230830,150800,2603999630,7790,7790,7790,7790,100
|
|
20230830,150700,2603220630,7800,7800,7800,7800,0
|
|
20230830,150600,2603220630,7800,7790,7800,7790,837
|
|
20230830,150500,2596697030,7800,7790,7800,7790,1466
|
|
20230830,150400,2585276130,7790,7790,7790,7790,2974
|
|
20230830,150300,2562108670,7790,7790,7790,7790,17
|
|
20230830,150200,2561976240,7790,7800,7800,7790,781
|
|
20230830,150100,2555889630,7800,7800,7800,7770,12657
|
|
20230830,150000,2457460270,7800,7800,7800,7800,825
|
|
20230830,145900,2451025270,7790,7790,7790,7790,530
|
|
20230830,145800,2446896570,7800,7800,7800,7800,64
|
|
20230830,145700,2446397370,7800,7790,7800,7790,4751
|
|
20230830,145600,2409379590,7800,7800,7800,7800,558
|
|
20230830,145500,2405027190,7800,7800,7800,7800,0
|
|
20230830,145400,2405027190,7800,7800,7810,7800,1542
|
|
20230830,145300,2392999170,7810,7810,7810,7810,1076
|
|
20230830,145200,2384595610,7820,7810,7820,7810,1985
|
|
20230830,145100,2369090660,7810,7810,7810,7810,123
|
|
20230830,145000,2368130030,7810,7800,7810,7800,8
|
|
20230830,144900,2368067560,7800,7810,7810,7800,23
|
|
20230830,144800,2367888060,7810,7800,7810,7800,488
|
|
20230830,144700,2364078590,7800,7800,7800,7800,41
|
|
20230830,144600,2363758790,7810,7810,7810,7810,0
|
|
20230830,144500,2363758790,7810,7810,7810,7810,0
|
|
20230830,144400,2363758790,7810,7810,7810,7810,0
|
|
20230830,144300,2363758790,7810,7810,7810,7810,759
|
|
20230830,144200,2357831000,7810,7810,7810,7800,559
|
|
20230830,144100,2353470640,7800,7800,7800,7800,123
|
|
20230830,144000,2352511240,7800,7810,7810,7800,2139
|
|
20230830,143900,2335826990,7810,7800,7810,7800,54
|
|
20230830,143800,2335405430,7800,7800,7800,7800,27
|
|
20230830,143700,2335194830,7800,7800,7800,7800,379
|
|
20230830,143600,2332238630,7800,7810,7810,7800,26
|
|
20230830,143500,2332035650,7820,7800,7820,7800,1228
|
|
20230830,143400,2322445280,7810,7810,7820,7810,1979
|
|
20230830,143300,2306977310,7810,7790,7810,7780,2160
|
|
20230830,143200,2290128760,7780,7790,7790,7780,1124
|
|
20230830,143100,2281376830,7790,7790,7790,7790,81
|
|
20230830,143000,2280745840,7790,7790,7790,7780,504
|
|
20230830,142900,2276821030,7790,7780,7790,7780,53
|
|
20230830,142800,2276408390,7780,7790,7790,7780,1331
|
|
20230830,142700,2266040660,7790,7790,7790,7790,514
|
|
20230830,142600,2262036600,7790,7790,7790,7790,200
|
|
20230830,142500,2260478600,7800,7800,7800,7800,311
|
|
20230830,142400,2258052800,7800,7800,7800,7800,106
|
|
20230830,142300,2257226000,7800,7800,7800,7800,1230
|
|
20230830,142200,2247632000,7800,7800,7800,7800,65
|
|
20230830,142100,2247125000,7800,7800,7800,7800,30
|
|
20230830,142000,2246891000,7800,7810,7810,7800,1923
|
|
20230830,141900,2231884650,7810,7810,7810,7810,699
|
|
20230830,141800,2226425460,7810,7810,7810,7810,128
|
|
20230830,141700,2225425780,7810,7810,7810,7810,57
|
|
20230830,141600,2224980610,7800,7810,7810,7800,229
|
|
20230830,141500,2223193120,7810,7810,7810,7800,1347
|
|
20230830,141400,2212685310,7810,7810,7810,7810,1026
|
|
20230830,141300,2204672250,7810,7810,7810,7810,583
|
|
20230830,141200,2200119020,7820,7820,7820,7820,654
|
|
20230830,141100,2195004740,7820,7820,7820,7810,1575
|
|
20230830,141000,2182689240,7820,7830,7830,7810,512
|
|
20230830,140900,2178687370,7830,7800,7840,7800,7389
|
|
20230830,140800,2120933000,7800,7800,7800,7800,40
|
|
20230830,140700,2120621000,7800,7800,7800,7800,247
|
|
20230830,140600,2118694400,7790,7790,7790,7790,0
|
|
20230830,140500,2118694400,7790,7790,7790,7790,9
|
|
20230830,140400,2118624290,7800,7800,7800,7800,90
|
|
20230830,140300,2117922290,7800,7790,7800,7790,302
|
|
20230830,140200,2115566790,7790,7780,7790,7780,1556
|
|
20230830,140100,2103458190,7780,7780,7780,7780,0
|
|
20230830,140000,2103458190,7780,7790,7790,7770,1115
|
|
20230830,135900,2094785500,7770,7770,7770,7770,101
|
|
20230830,135800,2094000730,7770,7780,7780,7770,1107
|
|
20230830,135700,2085395010,7780,7780,7780,7780,474
|
|
20230830,135600,2081707290,7780,7790,7790,7780,337
|
|
20230830,135500,2079083840,7790,7790,7790,7790,2145
|
|
20230830,135400,2062374290,7780,7780,7780,7780,10
|
|
20230830,135300,2062296490,7780,7780,7780,7780,0
|
|
20230830,135200,2062296490,7780,7790,7790,7780,1753
|
|
20230830,135100,2048641620,7790,7790,7790,7790,453
|
|
20230830,135000,2045112750,7780,7780,7780,7780,868
|
|
20230830,134900,2038359710,7780,7780,7790,7780,464
|
|
20230830,134800,2034748860,7780,7780,7780,7780,138
|
|
20230830,134700,2033675220,7780,7790,7790,7780,1046
|
|
20230830,134600,2025537310,7790,7790,7790,7790,0
|
|
20230830,134500,2025537310,7790,7790,7790,7790,136
|
|
20230830,134400,2024477870,7790,7780,7790,7780,2362
|
|
20230830,134300,2006093710,7770,7780,7780,7770,715
|
|
20230830,134200,2000536520,7780,7780,7780,7780,341
|
|
20230830,134100,1997883540,7780,7780,7790,7780,603
|
|
20230830,134000,1993191700,7780,7780,7780,7780,151
|
|
20230830,133900,1992016920,7780,7770,7780,7770,214
|
|
20230830,133800,1990352110,7780,7790,7790,7780,596
|
|
20230830,133700,1985714160,7790,7790,7790,7790,66
|
|
20230830,133600,1985200020,7790,7760,7790,7760,5326
|
|
20230830,133500,1943805190,7750,7760,7760,7750,188
|
|
20230830,133400,1942346690,7760,7760,7760,7760,160
|
|
20230830,133300,1941105090,7760,7760,7760,7760,110
|
|
20230830,133200,1940251490,7760,7760,7760,7760,0
|
|
20230830,133100,1940251490,7760,7760,7760,7760,0
|
|
20230830,133000,1940251490,7760,7760,7760,7760,30
|
|
20230830,132900,1940018690,7760,7760,7760,7760,0
|
|
20230830,132800,1940018690,7760,7750,7760,7750,300
|
|
20230830,132700,1937691890,7750,7750,7750,7750,500
|
|
20230830,132600,1933816890,7750,7750,7750,7750,0
|
|
20230830,132500,1933816890,7750,7750,7750,7750,1105
|
|
20230830,132400,1925253140,7750,7750,7750,7750,40
|
|
20230830,132300,1924943140,7750,7750,7750,7750,7
|
|
20230830,132200,1924888890,7750,7750,7750,7750,1
|
|
20230830,132100,1924881140,7760,7760,7760,7760,4
|
|
20230830,132000,1924850100,7750,7750,7750,7750,68
|
|
20230830,131900,1924323100,7760,7760,7760,7760,7
|
|
20230830,131800,1924268780,7760,7760,7760,7760,15
|
|
20230830,131700,1924152380,7750,7750,7750,7750,3
|
|
20230830,131600,1924129130,7750,7750,7750,7750,0
|
|
20230830,131500,1924129130,7750,7750,7750,7750,920
|
|
20230830,131400,1916999130,7750,7750,7750,7750,91
|
|
20230830,131300,1916293880,7750,7750,7750,7750,400
|
|
20230830,131200,1913193880,7750,7750,7750,7750,1
|
|
20230830,131100,1913186130,7750,7750,7750,7750,198
|
|
20230830,131000,1911651630,7750,7750,7750,7750,24
|
|
20230830,130900,1911465630,7750,7750,7750,7750,0
|
|
20230830,130800,1911465630,7750,7750,7750,7730,7659
|
|
20230830,130700,1852214810,7760,7760,7760,7760,0
|
|
20230830,130600,1852214810,7760,7760,7760,7760,1
|
|
20230830,130500,1852207050,7760,7770,7770,7760,1359
|
|
20230830,130400,1841653330,7770,7770,7770,7770,10
|
|
20230830,130300,1841575630,7770,7770,7770,7770,91
|
|
20230830,130200,1840868560,7770,7770,7770,7770,0
|
|
20230830,130100,1840868560,7770,7780,7780,7770,543
|
|
20230830,130000,1836649070,7780,7780,7780,7780,542
|
|
20230830,125900,1832432310,7780,7770,7780,7770,1261
|
|
20230830,125800,1822629510,7770,7770,7770,7770,221
|
|
20230830,125700,1820912340,7770,7770,7770,7770,0
|
|
20230830,125600,1820912340,7770,7770,7780,7770,1569
|
|
20230830,125500,1808721190,7770,7770,7770,7770,113
|
|
20230830,125400,1807843180,7770,7770,7770,7770,1
|
|
20230830,125300,1807835410,7760,7760,7760,7760,410
|
|
20230830,125200,1804653810,7760,7760,7760,7760,425
|
|
20230830,125100,1801355810,7760,7760,7760,7760,774
|
|
20230830,125000,1795349570,7750,7750,7750,7750,1000
|
|
20230830,124900,1787599570,7760,7760,7760,7760,509
|
|
20230830,124800,1783649730,7750,7750,7750,7750,104
|
|
20230830,124700,1782843730,7750,7750,7750,7750,10
|
|
20230830,124600,1782766230,7750,7750,7750,7750,0
|
|
20230830,124500,1782766230,7750,7760,7760,7750,1263
|
|
20230830,124400,1772977650,7760,7760,7760,7760,110
|
|
20230830,124300,1772124050,7760,7760,7760,7760,60
|
|
20230830,124200,1771658450,7760,7760,7760,7760,23
|
|
20230830,124100,1771479970,7760,7750,7760,7740,506
|
|
20230830,124000,1767563240,7750,7750,7750,7740,2745
|
|
20230830,123900,1746296310,7750,7740,7750,7740,212
|
|
20230830,123800,1744655420,7750,7740,7750,7740,60
|
|
20230830,123700,1744190980,7740,7750,7750,7740,701
|
|
20230830,123600,1738765230,7740,7740,7740,7740,0
|
|
20230830,123500,1738765230,7740,7740,7740,7740,513
|
|
20230830,123400,1734794610,7750,7740,7750,7740,108
|
|
20230830,123300,1733957710,7750,7750,7750,7750,352
|
|
20230830,123200,1731229710,7750,7750,7750,7750,34
|
|
20230830,123100,1730966210,7760,7760,7760,7760,11
|
|
20230830,123000,1730880850,7760,7750,7760,7750,12
|
|
20230830,122900,1730787750,7760,7760,7760,7760,1202
|
|
20230830,122800,1721460230,7760,7750,7760,7750,430
|
|
20230830,122700,1718125530,7750,7750,7760,7750,896
|
|
20230830,122600,1711181480,7750,7750,7750,7750,436
|
|
20230830,122500,1707802480,7750,7750,7750,7750,2942
|
|
20230830,122400,1685001980,7760,7760,7760,7760,2
|
|
20230830,122300,1684986460,7760,7760,7760,7760,16
|
|
20230830,122200,1684862300,7760,7760,7760,7760,0
|
|
20230830,122100,1684862300,7760,7760,7760,7760,17
|
|
20230830,122000,1684730380,7760,7760,7760,7760,159
|
|
20230830,121900,1683496540,7760,7760,7770,7760,724
|
|
20230830,121800,1677877730,7760,7760,7760,7760,1
|
|
20230830,121700,1677869970,7750,7750,7750,7750,0
|
|
20230830,121600,1677869970,7750,7760,7760,7750,481
|
|
20230830,121500,1674137660,7750,7760,7760,7750,123
|
|
20230830,121400,1673183880,7760,7750,7760,7750,15
|
|
20230830,121300,1673067580,7750,7750,7750,7750,0
|
|
20230830,121200,1673067580,7750,7760,7760,7750,514
|
|
20230830,121100,1669083940,7760,7760,7760,7760,0
|
|
20230830,121000,1669083940,7760,7760,7760,7750,391
|
|
20230830,120900,1666053660,7750,7770,7770,7750,718
|
|
20230830,120800,1660476930,7770,7770,7770,7770,0
|
|
20230830,120700,1660476930,7770,7770,7770,7770,0
|
|
20230830,120600,1660476930,7770,7760,7770,7760,301
|
|
20230830,120500,1658141160,7770,7770,7770,7760,1003
|
|
20230830,120400,1650357850,7770,7770,7770,7770,0
|
|
20230830,120300,1650357850,7770,7770,7770,7770,0
|
|
20230830,120200,1650357850,7770,7770,7770,7770,1
|
|
20230830,120100,1650350080,7760,7770,7770,7760,736
|
|
20230830,120000,1644638670,7760,7760,7770,7760,926
|
|
20230830,115900,1637452890,7760,7760,7760,7760,852
|
|
20230830,115800,1630841370,7760,7760,7760,7760,100
|
|
20230830,115700,1630065370,7760,7760,7760,7760,0
|
|
20230830,115600,1630065370,7760,7760,7770,7760,1027
|
|
20230830,115500,1622095740,7770,7770,7770,7770,18
|
|
20230830,115400,1621955880,7770,7770,7770,7770,12
|
|
20230830,115300,1621862640,7770,7770,7770,7770,34
|
|
20230830,115200,1621598460,7770,7770,7770,7770,231
|
|
20230830,115100,1619803590,7770,7770,7770,7770,0
|
|
20230830,115000,1619803590,7770,7770,7770,7770,432
|
|
20230830,114900,1616446950,7770,7770,7770,7770,7
|
|
20230830,114800,1616392560,7760,7770,7770,7760,402
|
|
20230830,114700,1613273020,7770,7770,7770,7770,5
|
|
20230830,114600,1613234170,7770,7770,7770,7770,0
|
|
20230830,114500,1613234170,7770,7760,7770,7760,254
|
|
20230830,114400,1611261120,7770,7760,7770,7750,3466
|
|
20230830,114300,1584394840,7770,7770,7770,7760,925
|
|
20230830,114200,1577216790,7770,7770,7770,7770,2
|
|
20230830,114100,1577201250,7770,7770,7770,7770,20
|
|
20230830,114000,1577045850,7770,7770,7770,7770,156
|
|
20230830,113900,1575833730,7770,7760,7770,7760,107
|
|
20230830,113800,1575003240,7760,7760,7760,7760,0
|
|
20230830,113700,1575003240,7760,7760,7760,7760,505
|
|
20230830,113600,1571084440,7760,7760,7760,7760,1110
|
|
20230830,113500,1562470840,7760,7770,7770,7760,493
|
|
20230830,113400,1558644550,7770,7770,7770,7760,337
|
|
20230830,113300,1556028920,7770,7760,7770,7760,179
|
|
20230830,113200,1554638140,7770,7760,7770,7760,119
|
|
20230830,113100,1553714690,7760,7760,7760,7760,284
|
|
20230830,113000,1551510850,7760,7760,7760,7760,108
|
|
20230830,112900,1550672770,7760,7760,7760,7760,34
|
|
20230830,112800,1550408930,7760,7760,7760,7760,2562
|
|
20230830,112700,1530527810,7760,7760,7760,7760,40
|
|
20230830,112600,1530217410,7760,7760,7770,7750,1004
|
|
20230830,112500,1522429020,7760,7770,7770,7760,1119
|
|
20230830,112400,1513743550,7770,7770,7770,7770,132
|
|
20230830,112300,1512717910,7770,7770,7770,7770,341
|
|
20230830,112200,1510068340,7770,7780,7780,7770,644
|
|
20230830,112100,1505064070,7780,7760,7780,7760,2826
|
|
20230830,112000,1483110750,7760,7770,7780,7760,3685
|
|
20230830,111900,1454510060,7770,7780,7780,7770,16
|
|
20230830,111800,1454385730,7770,7770,7770,7770,551
|
|
20230830,111700,1450104460,7770,7770,7770,7770,0
|
|
20230830,111600,1450104460,7770,7770,7770,7770,546
|
|
20230830,111500,1445862040,7770,7770,7770,7770,195
|
|
20230830,111400,1444346890,7770,7770,7770,7770,225
|
|
20230830,111300,1442598640,7780,7780,7780,7780,549
|
|
20230830,111200,1438327420,7770,7770,7770,7770,12
|
|
20230830,111100,1438234180,7780,7800,7800,7780,946
|
|
20230830,111000,1430866430,7790,7770,7790,7770,1687
|
|
20230830,110900,1417748240,7770,7770,7770,7770,286
|
|
20230830,110800,1415526020,7770,7790,7790,7770,1933
|
|
20230830,110700,1400503120,7800,7780,7810,7780,6664
|
|
20230830,110600,1348520930,7780,7770,7780,7770,1384
|
|
20230830,110500,1337761870,7760,7770,7770,7760,874
|
|
20230830,110400,1330979140,7770,7770,7770,7770,0
|
|
20230830,110300,1330979140,7770,7770,7770,7770,0
|
|
20230830,110200,1330979140,7770,7770,7770,7770,0
|
|
20230830,110100,1330979140,7770,7760,7770,7760,206
|
|
20230830,110000,1329380520,7770,7770,7770,7770,113
|
|
20230830,105900,1328502510,7760,7760,7760,7760,2632
|
|
20230830,105800,1308078190,7760,7770,7770,7760,19
|
|
20230830,105700,1307930580,7770,7770,7770,7770,3
|
|
20230830,105600,1307907270,7770,7770,7770,7770,0
|
|
20230830,105500,1307907270,7770,7760,7770,7760,95
|
|
20230830,105400,1307169870,7760,7760,7760,7760,0
|
|
20230830,105300,1307169870,7760,7770,7770,7760,101
|
|
20230830,105200,1306386100,7770,7770,7770,7770,38
|
|
20230830,105100,1306090840,7760,7760,7760,7760,672
|
|
20230830,105000,1300876120,7760,7760,7760,7760,0
|
|
20230830,104900,1300876120,7760,7760,7760,7760,328
|
|
20230830,104800,1298330840,7760,7760,7760,7760,316
|
|
20230830,104700,1295878680,7760,7760,7760,7760,351
|
|
20230830,104600,1293154920,7760,7760,7760,7760,130
|
|
20230830,104500,1292146120,7770,7770,7770,7770,100
|
|
20230830,104400,1291369120,7760,7760,7760,7760,60
|
|
20230830,104300,1290903520,7770,7760,7770,7760,2
|
|
20230830,104200,1290887990,7760,7760,7760,7760,300
|
|
20230830,104100,1288559990,7760,7760,7760,7760,203
|
|
20230830,104000,1286984710,7760,7760,7760,7760,0
|
|
20230830,103900,1286984710,7760,7760,7760,7760,8
|
|
20230830,103800,1286922630,7770,7780,7780,7760,2806
|
|
20230830,103700,1265141870,7780,7780,7780,7780,1073
|
|
20230830,103600,1256793930,7780,7770,7780,7770,1299
|
|
20230830,103500,1246699700,7770,7770,7770,7770,200
|
|
20230830,103400,1245145700,7770,7760,7770,7760,1983
|
|
20230830,103300,1229754750,7760,7760,7760,7760,106
|
|
20230830,103200,1228932190,7770,7760,7770,7760,1062
|
|
20230830,103100,1220691020,7760,7760,7760,7750,1467
|
|
20230830,103000,1209308380,7760,7760,7760,7760,12
|
|
20230830,102900,1209215260,7760,7760,7760,7760,1169
|
|
20230830,102800,1200143820,7760,7760,7760,7750,2803
|
|
20230830,102700,1178404670,7760,7760,7760,7760,83
|
|
20230830,102600,1177760590,7750,7760,7760,7750,451
|
|
20230830,102500,1174261750,7760,7760,7760,7760,1500
|
|
20230830,102400,1162621750,7760,7760,7760,7760,11
|
|
20230830,102300,1162536390,7760,7760,7760,7760,0
|
|
20230830,102200,1162536390,7760,7760,7760,7760,349
|
|
20230830,102100,1159828150,7760,7790,7790,7760,338
|
|
20230830,102000,1157202170,7750,7770,7770,7750,3045
|
|
20230830,101900,1133558970,7770,7750,7770,7750,2142
|
|
20230830,101800,1116926140,7760,7770,7770,7750,12497
|
|
20230830,101700,1020072170,7760,7760,7770,7760,3116
|
|
20230830,101600,995891090,7770,7770,7770,7770,1
|
|
20230830,101500,995883320,7770,7770,7770,7770,144
|
|
20230830,101400,994764440,7770,7770,7770,7770,508
|
|
20230830,101300,990817280,7770,7770,7770,7770,321
|
|
20230830,101200,988323110,7770,7780,7780,7770,495
|
|
20230830,101100,984473190,7780,7780,7780,7770,6
|
|
20230830,101000,984426530,7770,7790,7790,7770,405
|
|
20230830,100900,981272450,7790,7770,7790,7770,2492
|
|
20230830,100800,961906370,7770,7770,7770,7770,7
|
|
20230830,100700,961851980,7780,7780,7780,7780,10
|
|
20230830,100600,961774180,7780,7790,7790,7770,4497
|
|
20230830,100500,926764420,7780,7760,7790,7760,6132
|
|
20230830,100400,879097040,7770,7770,7780,7760,3531
|
|
20230830,100300,851664520,7780,7780,7780,7780,459
|
|
20230830,100200,848093500,7770,7770,7770,7770,0
|
|
20230830,100100,848093500,7770,7770,7780,7770,43
|
|
20230830,100000,847759280,7760,7780,7780,7760,8493
|
|
20230830,095900,781842540,7780,7780,7780,7770,1293
|
|
20230830,095800,771793950,7780,7790,7790,7770,6050
|
|
20230830,095700,724783130,7790,7760,7790,7760,488
|
|
20230830,095600,720986290,7780,7770,7780,7770,145
|
|
20230830,095500,719859500,7780,7770,7780,7770,572
|
|
20230830,095400,715414590,7770,7770,7770,7770,13
|
|
20230830,095300,715313580,7780,7790,7800,7780,407
|
|
20230830,095200,712143120,7800,7810,7810,7800,439
|
|
20230830,095100,708718810,7800,7800,7800,7800,840
|
|
20230830,095000,702166810,7800,7800,7800,7800,1335
|
|
20230830,094900,691753810,7800,7800,7800,7800,1000
|
|
20230830,094800,683953810,7800,7800,7800,7800,602
|
|
20230830,094700,679258210,7770,7780,7790,7770,1405
|
|
20230830,094600,668329180,7780,7790,7790,7760,2549
|
|
20230830,094500,648508100,7790,7780,7790,7770,473
|
|
20230830,094400,644828880,7790,7790,7790,7790,1185
|
|
20230830,094300,635597730,7780,7770,7780,7770,1270
|
|
20230830,094200,625729280,7770,7770,7780,7770,270
|
|
20230830,094100,623631370,7770,7790,7790,7770,1006
|
|
20230830,094000,615808310,7780,7800,7800,7770,1919
|
|
20230830,093900,600885950,7800,7800,7840,7800,4574
|
|
20230830,093800,565181020,7800,7800,7800,7800,503
|
|
20230830,093700,561257620,7790,7810,7810,7790,1256
|
|
20230830,093600,551455440,7800,7810,7830,7800,1056
|
|
20230830,093500,543212020,7830,7770,7830,7770,9609
|
|
20230830,093400,468450280,7770,7760,7770,7760,1033
|
|
20230830,093300,460434030,7760,7760,7760,7760,46
|
|
20230830,093200,460077070,7760,7760,7770,7760,1589
|
|
20230830,093100,447745050,7760,7760,7760,7750,1832
|
|
20230830,093000,433546400,7760,7760,7760,7760,248
|
|
20230830,092900,431621920,7760,7770,7770,7750,1170
|
|
20230830,092800,422545500,7760,7760,7770,7760,752
|
|
20230830,092700,416709880,7760,7760,7760,7750,1611
|
|
20230830,092600,404212360,7760,7760,7760,7760,844
|
|
20230830,092500,397662920,7760,7750,7760,7740,1414
|
|
20230830,092400,386699860,7750,7750,7750,7740,93
|
|
20230830,092300,385979730,7740,7740,7750,7740,75
|
|
20230830,092200,385399100,7740,7740,7740,7740,68
|
|
20230830,092100,384872780,7740,7740,7750,7740,172
|
|
20230830,092000,383541400,7740,7730,7750,7730,1511
|
|
20230830,091900,371842870,7740,7750,7750,7740,1018
|
|
20230830,091800,363956270,7750,7750,7760,7750,858
|
|
20230830,091700,357306130,7740,7740,7740,7740,450
|
|
20230830,091600,353823130,7740,7770,7770,7730,3740
|
|
20230830,091500,324854990,7760,7760,7770,7760,350
|
|
20230830,091400,322138960,7760,7750,7780,7750,2737
|
|
20230830,091300,300918790,7750,7780,7780,7740,9884
|
|
20230830,091200,224275480,7770,7770,7770,7750,1926
|
|
20230830,091100,209336950,7770,7780,7790,7760,432
|
|
20230830,091000,205979190,7770,7760,7790,7730,2915
|
|
20230830,090900,183374520,7760,7730,7770,7730,629
|
|
20230830,090800,178490570,7730,7760,7770,7730,3229
|
|
20230830,090700,153465060,7770,7790,7790,7770,1837
|
|
20230830,090600,139180040,7790,7790,7790,7790,116
|
|
20230830,090500,138276400,7790,7800,7850,7790,1586
|
|
20230830,090400,125887190,7770,7790,7800,7760,2930
|
|
20230830,090300,103103340,7790,7770,7790,7760,1668
|
|
20230830,090200,90140550,7760,7770,7770,7750,2498
|
|
20230830,090100,70755460,7770,7800,7800,7750,5350
|
|
20230830,090000,29180000,7790,7900,7900,7780,3706
|