613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,190900,27853202830,7640,7640,7640,7640,0
|
|
20230914,190800,27853202830,7640,7640,7640,7640,0
|
|
20230914,190700,27853202830,7640,7640,7640,7640,0
|
|
20230914,190600,27853202830,7640,7640,7640,7640,0
|
|
20230914,190500,27853202830,7640,7640,7640,7640,0
|
|
20230914,190400,27853202830,7640,7640,7640,7640,0
|
|
20230914,190300,27853202830,7640,7640,7640,7640,0
|
|
20230914,190200,27853202830,7640,7640,7640,7640,0
|
|
20230914,190100,27853202830,7640,7640,7640,7640,0
|
|
20230914,190000,27853202830,7640,7640,7640,7640,0
|
|
20230914,185900,27853202830,7640,7640,7640,7640,0
|
|
20230914,185800,27853202830,7640,7640,7640,7640,0
|
|
20230914,185700,27853202830,7640,7640,7640,7640,0
|
|
20230914,185600,27853202830,7640,7640,7640,7640,0
|
|
20230914,185500,27853202830,7640,7640,7640,7640,0
|
|
20230914,185400,27853202830,7640,7640,7640,7640,0
|
|
20230914,185300,27853202830,7640,7640,7640,7640,0
|
|
20230914,185200,27853202830,7640,7640,7640,7640,0
|
|
20230914,185100,27853202830,7640,7640,7640,7640,0
|
|
20230914,185000,27853202830,7640,7640,7640,7640,0
|
|
20230914,184900,27853202830,7640,7640,7640,7640,0
|
|
20230914,184800,27853202830,7640,7640,7640,7640,0
|
|
20230914,184700,27853202830,7640,7640,7640,7640,0
|
|
20230914,184600,27853202830,7640,7640,7640,7640,0
|
|
20230914,184500,27853202830,7640,7640,7640,7640,0
|
|
20230914,184400,27853202830,7640,7640,7640,7640,0
|
|
20230914,184300,27853202830,7640,7640,7640,7640,0
|
|
20230914,184200,27853202830,7640,7640,7640,7640,0
|
|
20230914,184100,27853202830,7640,7640,7640,7640,0
|
|
20230914,184000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,183900,27853202830,7640,7640,7640,7640,0
|
|
20230914,183800,27853202830,7640,7640,7640,7640,0
|
|
20230914,183700,27853202830,7640,7640,7640,7640,0
|
|
20230914,183600,27853202830,7640,7640,7640,7640,0
|
|
20230914,183500,27853202830,7640,7640,7640,7640,0
|
|
20230914,183400,27853202830,7640,7640,7640,7640,0
|
|
20230914,183300,27853202830,7640,7640,7640,7640,0
|
|
20230914,183200,27853202830,7640,7640,7640,7640,0
|
|
20230914,183100,27853202830,7640,7640,7640,7640,0
|
|
20230914,183000,27853202830,7640,7640,7640,7640,0
|
|
20230914,182900,27853202830,7640,7640,7640,7640,0
|
|
20230914,182800,27853202830,7640,7640,7640,7640,0
|
|
20230914,182700,27853202830,7640,7640,7640,7640,0
|
|
20230914,182600,27853202830,7640,7640,7640,7640,0
|
|
20230914,182500,27853202830,7640,7640,7640,7640,0
|
|
20230914,182400,27853202830,7640,7640,7640,7640,0
|
|
20230914,182300,27853202830,7640,7640,7640,7640,0
|
|
20230914,182200,27853202830,7640,7640,7640,7640,0
|
|
20230914,182100,27853202830,7640,7640,7640,7640,0
|
|
20230914,182000,27853202830,7640,7640,7640,7640,0
|
|
20230914,181900,27853202830,7640,7640,7640,7640,0
|
|
20230914,181800,27853202830,7640,7640,7640,7640,0
|
|
20230914,181700,27853202830,7640,7640,7640,7640,0
|
|
20230914,181600,27853202830,7640,7640,7640,7640,0
|
|
20230914,181500,27853202830,7640,7640,7640,7640,0
|
|
20230914,181400,27853202830,7640,7640,7640,7640,0
|
|
20230914,181300,27853202830,7640,7640,7640,7640,0
|
|
20230914,181200,27853202830,7640,7640,7640,7640,0
|
|
20230914,181100,27853202830,7640,7640,7640,7640,0
|
|
20230914,181000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,180900,27853202830,7640,7640,7640,7640,0
|
|
20230914,180800,27853202830,7640,7640,7640,7640,0
|
|
20230914,180700,27853202830,7640,7640,7640,7640,0
|
|
20230914,180600,27853202830,7640,7640,7640,7640,0
|
|
20230914,180500,27853202830,7640,7640,7640,7640,0
|
|
20230914,180400,27853202830,7640,7640,7640,7640,0
|
|
20230914,180300,27853202830,7640,7640,7640,7640,0
|
|
20230914,180200,27853202830,7640,7640,7640,7640,0
|
|
20230914,180100,27853202830,7640,7640,7640,7640,0
|
|
20230914,180000,27853202830,7640,7640,7640,7640,0
|
|
20230914,175900,27853202830,7640,7640,7640,7640,0
|
|
20230914,175800,27853202830,7640,7640,7640,7640,0
|
|
20230914,175700,27853202830,7640,7640,7640,7640,0
|
|
20230914,175600,27853202830,7640,7640,7640,7640,0
|
|
20230914,175500,27853202830,7640,7640,7640,7640,0
|
|
20230914,175400,27853202830,7640,7640,7640,7640,0
|
|
20230914,175300,27853202830,7640,7640,7640,7640,0
|
|
20230914,175200,27853202830,7640,7640,7640,7640,0
|
|
20230914,175100,27853202830,7640,7640,7640,7640,0
|
|
20230914,175000,27853202830,7640,7640,7640,7640,0
|
|
20230914,174900,27853202830,7640,7640,7640,7640,0
|
|
20230914,174800,27853202830,7640,7640,7640,7640,0
|
|
20230914,174700,27853202830,7640,7640,7640,7640,0
|
|
20230914,174600,27853202830,7640,7640,7640,7640,0
|
|
20230914,174500,27853202830,7640,7640,7640,7640,0
|
|
20230914,174400,27853202830,7640,7640,7640,7640,0
|
|
20230914,174300,27853202830,7640,7640,7640,7640,0
|
|
20230914,174200,27853202830,7640,7640,7640,7640,0
|
|
20230914,174100,27853202830,7640,7640,7640,7640,0
|
|
20230914,174000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,173900,27853202830,7640,7640,7640,7640,0
|
|
20230914,173800,27853202830,7640,7640,7640,7640,0
|
|
20230914,173700,27853202830,7640,7640,7640,7640,0
|
|
20230914,173600,27853202830,7640,7640,7640,7640,0
|
|
20230914,173500,27853202830,7640,7640,7640,7640,0
|
|
20230914,173400,27853202830,7640,7640,7640,7640,0
|
|
20230914,173300,27853202830,7640,7640,7640,7640,0
|
|
20230914,173200,27853202830,7640,7640,7640,7640,0
|
|
20230914,173100,27853202830,7640,7640,7640,7640,0
|
|
20230914,173000,27853202830,7640,7640,7640,7640,0
|
|
20230914,172900,27853202830,7640,7640,7640,7640,0
|
|
20230914,172800,27853202830,7640,7640,7640,7640,0
|
|
20230914,172700,27853202830,7640,7640,7640,7640,0
|
|
20230914,172600,27853202830,7640,7640,7640,7640,0
|
|
20230914,172500,27853202830,7640,7640,7640,7640,0
|
|
20230914,172400,27853202830,7640,7640,7640,7640,0
|
|
20230914,172300,27853202830,7640,7640,7640,7640,0
|
|
20230914,172200,27853202830,7640,7640,7640,7640,0
|
|
20230914,172100,27853202830,7640,7640,7640,7640,0
|
|
20230914,172000,27853202830,7640,7640,7640,7640,0
|
|
20230914,171900,27853202830,7640,7640,7640,7640,0
|
|
20230914,171800,27853202830,7640,7640,7640,7640,0
|
|
20230914,171700,27853202830,7640,7640,7640,7640,0
|
|
20230914,171600,27853202830,7640,7640,7640,7640,0
|
|
20230914,171500,27853202830,7640,7640,7640,7640,0
|
|
20230914,171400,27853202830,7640,7640,7640,7640,0
|
|
20230914,171300,27853202830,7640,7640,7640,7640,0
|
|
20230914,171200,27853202830,7640,7640,7640,7640,0
|
|
20230914,171100,27853202830,7640,7640,7640,7640,0
|
|
20230914,171000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,170900,27853202830,7640,7640,7640,7640,0
|
|
20230914,170800,27853202830,7640,7640,7640,7640,0
|
|
20230914,170700,27853202830,7640,7640,7640,7640,0
|
|
20230914,170600,27853202830,7640,7640,7640,7640,0
|
|
20230914,170500,27853202830,7640,7640,7640,7640,0
|
|
20230914,170400,27853202830,7640,7640,7640,7640,0
|
|
20230914,170300,27853202830,7640,7640,7640,7640,0
|
|
20230914,170200,27853202830,7640,7640,7640,7640,0
|
|
20230914,170100,27853202830,7640,7640,7640,7640,0
|
|
20230914,170000,27853202830,7640,7640,7640,7640,0
|
|
20230914,165900,27853202830,7640,7640,7640,7640,0
|
|
20230914,165800,27853202830,7640,7640,7640,7640,0
|
|
20230914,165700,27853202830,7640,7640,7640,7640,0
|
|
20230914,165600,27853202830,7640,7640,7640,7640,0
|
|
20230914,165500,27853202830,7640,7640,7640,7640,0
|
|
20230914,165400,27853202830,7640,7640,7640,7640,0
|
|
20230914,165300,27853202830,7640,7640,7640,7640,0
|
|
20230914,165200,27853202830,7640,7640,7640,7640,0
|
|
20230914,165100,27853202830,7640,7640,7640,7640,0
|
|
20230914,165000,27853202830,7640,7640,7640,7640,0
|
|
20230914,164900,27853202830,7640,7640,7640,7640,0
|
|
20230914,164800,27853202830,7640,7640,7640,7640,0
|
|
20230914,164700,27853202830,7640,7640,7640,7640,0
|
|
20230914,164600,27853202830,7640,7640,7640,7640,0
|
|
20230914,164500,27853202830,7640,7640,7640,7640,0
|
|
20230914,164400,27853202830,7640,7640,7640,7640,0
|
|
20230914,164300,27853202830,7640,7640,7640,7640,0
|
|
20230914,164200,27853202830,7640,7640,7640,7640,0
|
|
20230914,164100,27853202830,7640,7640,7640,7640,0
|
|
20230914,164000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,163900,27853202830,7640,7640,7640,7640,0
|
|
20230914,163800,27853202830,7640,7640,7640,7640,0
|
|
20230914,163700,27853202830,7640,7640,7640,7640,0
|
|
20230914,163600,27853202830,7640,7640,7640,7640,0
|
|
20230914,163500,27853202830,7640,7640,7640,7640,0
|
|
20230914,163400,27853202830,7640,7640,7640,7640,0
|
|
20230914,163300,27853202830,7640,7640,7640,7640,0
|
|
20230914,163200,27853202830,7640,7640,7640,7640,0
|
|
20230914,163100,27853202830,7640,7640,7640,7640,0
|
|
20230914,163000,27853202830,7640,7640,7640,7640,0
|
|
20230914,162900,27853202830,7640,7640,7640,7640,0
|
|
20230914,162800,27853202830,7640,7640,7640,7640,0
|
|
20230914,162700,27853202830,7640,7640,7640,7640,0
|
|
20230914,162600,27853202830,7640,7640,7640,7640,0
|
|
20230914,162500,27853202830,7640,7640,7640,7640,0
|
|
20230914,162400,27853202830,7640,7640,7640,7640,0
|
|
20230914,162300,27853202830,7640,7640,7640,7640,0
|
|
20230914,162200,27853202830,7640,7640,7640,7640,0
|
|
20230914,162100,27853202830,7640,7640,7640,7640,0
|
|
20230914,162000,27853202830,7640,7640,7640,7640,0
|
|
20230914,161900,27853202830,7640,7640,7640,7640,0
|
|
20230914,161800,27853202830,7640,7640,7640,7640,0
|
|
20230914,161700,27853202830,7640,7640,7640,7640,0
|
|
20230914,161600,27853202830,7640,7640,7640,7640,0
|
|
20230914,161500,27853202830,7640,7640,7640,7640,0
|
|
20230914,161400,27853202830,7640,7640,7640,7640,0
|
|
20230914,161300,27853202830,7640,7640,7640,7640,0
|
|
20230914,161200,27853202830,7640,7640,7640,7640,0
|
|
20230914,161100,27853202830,7640,7640,7640,7640,0
|
|
20230914,161000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,160900,27853202830,7640,7640,7640,7640,0
|
|
20230914,160800,27853202830,7640,7640,7640,7640,0
|
|
20230914,160700,27853202830,7640,7640,7640,7640,0
|
|
20230914,160600,27853202830,7640,7640,7640,7640,0
|
|
20230914,160500,27853202830,7640,7640,7640,7640,0
|
|
20230914,160400,27853202830,7640,7640,7640,7640,0
|
|
20230914,160300,27853202830,7640,7640,7640,7640,0
|
|
20230914,160200,27853202830,7640,7640,7640,7640,0
|
|
20230914,160100,27853202830,7640,7640,7640,7640,0
|
|
20230914,160000,27853202830,7640,7640,7640,7640,0
|
|
20230914,155900,27853202830,7640,7640,7640,7640,0
|
|
20230914,155800,27853202830,7640,7640,7640,7640,0
|
|
20230914,155700,27853202830,7640,7640,7640,7640,0
|
|
20230914,155600,27853202830,7640,7640,7640,7640,0
|
|
20230914,155500,27853202830,7640,7640,7640,7640,0
|
|
20230914,155400,27853202830,7640,7640,7640,7640,0
|
|
20230914,155300,27853202830,7640,7640,7640,7640,0
|
|
20230914,155200,27853202830,7640,7640,7640,7640,0
|
|
20230914,155100,27853202830,7640,7640,7640,7640,0
|
|
20230914,155000,27853202830,7640,7640,7640,7640,0
|
|
20230914,154900,27853202830,7640,7640,7640,7640,0
|
|
20230914,154800,27853202830,7640,7640,7640,7640,0
|
|
20230914,154700,27853202830,7640,7640,7640,7640,0
|
|
20230914,154600,27853202830,7640,7640,7640,7640,0
|
|
20230914,154500,27853202830,7640,7640,7640,7640,0
|
|
20230914,154400,27853202830,7640,7640,7640,7640,0
|
|
20230914,154300,27853202830,7640,7640,7640,7640,0
|
|
20230914,154200,27853202830,7640,7640,7640,7640,0
|
|
20230914,154100,27853202830,7640,7640,7640,7640,0
|
|
20230914,154000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,153900,27853202830,7640,7640,7640,7640,0
|
|
20230914,153800,27853202830,7640,7640,7640,7640,0
|
|
20230914,153700,27853202830,7640,7640,7640,7640,0
|
|
20230914,153600,27853202830,7640,7640,7640,7640,0
|
|
20230914,153500,27853202830,7640,7640,7640,7640,0
|
|
20230914,153400,27853202830,7640,7640,7640,7640,0
|
|
20230914,153300,27853202830,7640,7640,7640,7640,0
|
|
20230914,153200,27853202830,7640,7640,7640,7640,0
|
|
20230914,153100,27853202830,7640,7640,7640,7640,0
|
|
20230914,153000,27853202830,7640,7640,7640,7640,43094
|
|
20230914,152900,27523964670,7660,7660,7660,7660,0
|
|
20230914,152800,27523964670,7660,7660,7660,7660,0
|
|
20230914,152700,27523964670,7660,7660,7660,7660,0
|
|
20230914,152600,27523964670,7660,7660,7660,7660,0
|
|
20230914,152500,27523964670,7660,7660,7660,7660,0
|
|
20230914,152400,27523964670,7660,7660,7660,7660,0
|
|
20230914,152300,27523964670,7660,7660,7660,7660,0
|
|
20230914,152200,27523964670,7660,7660,7660,7660,0
|
|
20230914,152100,27523964670,7660,7660,7660,7660,0
|
|
20230914,152000,27523964670,7660,7660,7660,7660,0
|
|
20230914,151900,27523964670,7660,7640,7670,7620,10712
|
|
20230914,151800,27442033220,7640,7630,7650,7620,5394
|
|
20230914,151700,27400867660,7640,7650,7650,7630,2918
|
|
20230914,151600,27378579820,7650,7670,7670,7640,4997
|
|
20230914,151500,27340334350,7660,7660,7670,7640,3271
|
|
20230914,151400,27315257370,7660,7670,7670,7620,8715
|
|
20230914,151300,27248665390,7660,7670,7680,7660,2182
|
|
20230914,151200,27231924410,7670,7660,7690,7650,5474
|
|
20230914,151100,27189935800,7670,7680,7680,7660,2235
|
|
20230914,151000,27172797640,7680,7690,7700,7680,7139
|
|
20230914,150900,27117890400,7680,7650,7680,7630,4222
|
|
20230914,150800,27085573640,7660,7690,7710,7650,6360
|
|
20230914,150700,27036697050,7700,7630,7700,7630,15166
|
|
20230914,150600,26920513930,7630,7610,7650,7590,9765
|
|
20230914,150500,26846087010,7610,7590,7610,7570,6931
|
|
20230914,150400,26793413630,7590,7560,7590,7550,3449
|
|
20230914,150300,26767309470,7560,7560,7560,7540,2055
|
|
20230914,150200,26751790200,7560,7540,7560,7540,1139
|
|
20230914,150100,26743188980,7550,7530,7550,7500,13902
|
|
20230914,150000,26638713710,7530,7540,7560,7530,3856
|
|
20230914,145900,26609632790,7540,7560,7560,7540,5483
|
|
20230914,145800,26568245100,7560,7560,7570,7560,625
|
|
20230914,145700,26563519990,7560,7550,7560,7540,2610
|
|
20230914,145600,26543809610,7560,7540,7560,7540,2506
|
|
20230914,145500,26524904580,7540,7570,7570,7540,1271
|
|
20230914,145400,26515309080,7560,7540,7570,7540,734
|
|
20230914,145300,26509766010,7570,7570,7570,7550,5173
|
|
20230914,145200,26470684660,7570,7550,7570,7550,1696
|
|
20230914,145100,26457849900,7550,7570,7580,7550,3124
|
|
20230914,145000,26434212730,7570,7600,7610,7570,6438
|
|
20230914,144900,26385412740,7610,7610,7620,7600,4130
|
|
20230914,144800,26353984600,7610,7580,7610,7570,5615
|
|
20230914,144700,26311370880,7570,7570,7590,7570,1142
|
|
20230914,144600,26302722350,7590,7580,7600,7570,834
|
|
20230914,144500,26296394840,7580,7580,7600,7570,798
|
|
20230914,144400,26290347910,7600,7600,7600,7580,1825
|
|
20230914,144300,26276486870,7600,7590,7600,7580,4083
|
|
20230914,144200,26245457800,7590,7580,7590,7560,2732
|
|
20230914,144100,26224739470,7580,7590,7590,7570,2320
|
|
20230914,144000,26207171620,7590,7570,7590,7550,4287
|
|
20230914,143900,26174724250,7570,7550,7570,7540,2119
|
|
20230914,143800,26158711860,7550,7540,7550,7530,824
|
|
20230914,143700,26152503460,7540,7540,7540,7530,1988
|
|
20230914,143600,26137532550,7540,7540,7550,7540,1090
|
|
20230914,143500,26129312360,7540,7540,7570,7540,234
|
|
20230914,143400,26127546110,7550,7550,7570,7540,2265
|
|
20230914,143300,26110435870,7550,7530,7550,7530,1628
|
|
20230914,143200,26098165920,7540,7520,7550,7520,1559
|
|
20230914,143100,26086411610,7540,7520,7540,7500,6882
|
|
20230914,143000,26034687240,7520,7550,7550,7520,3581
|
|
20230914,142900,26007739500,7550,7550,7550,7530,1348
|
|
20230914,142800,25997574180,7550,7540,7550,7540,2821
|
|
20230914,142700,25976284680,7550,7520,7550,7520,703
|
|
20230914,142600,25970994430,7520,7540,7560,7520,2139
|
|
20230914,142500,25954882250,7540,7540,7540,7520,2708
|
|
20230914,142400,25934474940,7540,7550,7550,7530,10015
|
|
20230914,142300,25858973800,7540,7600,7600,7540,9525
|
|
20230914,142200,25787039350,7600,7610,7610,7550,2919
|
|
20230914,142100,25764994430,7610,7580,7610,7560,918
|
|
20230914,142000,25758033430,7570,7580,7620,7550,3758
|
|
20230914,141900,25729608570,7590,7590,7620,7580,228
|
|
20230914,141800,25727878290,7620,7630,7630,7570,6352
|
|
20230914,141700,25679635620,7630,7600,7640,7580,10589
|
|
20230914,141600,25599023240,7610,7600,7630,7580,9185
|
|
20230914,141500,25529076350,7590,7590,7600,7580,5427
|
|
20230914,141400,25487878160,7590,7590,7590,7580,1518
|
|
20230914,141300,25476367300,7580,7560,7590,7560,3000
|
|
20230914,141200,25453648810,7570,7550,7580,7550,2244
|
|
20230914,141100,25436670960,7550,7550,7580,7530,3745
|
|
20230914,141000,25408437140,7580,7530,7580,7530,2921
|
|
20230914,140900,25386380070,7520,7520,7540,7520,2997
|
|
20230914,140800,25363800640,7510,7520,7550,7510,1939
|
|
20230914,140700,25349221890,7520,7550,7560,7510,8629
|
|
20230914,140600,25284264660,7550,7550,7560,7530,2410
|
|
20230914,140500,25266051240,7560,7500,7560,7500,3218
|
|
20230914,140400,25241845510,7500,7550,7560,7500,8159
|
|
20230914,140300,25180551540,7520,7550,7550,7510,4405
|
|
20230914,140200,25147404370,7560,7550,7560,7530,1492
|
|
20230914,140100,25136152470,7560,7520,7560,7520,1910
|
|
20230914,140000,25121780070,7530,7570,7580,7520,6795
|
|
20230914,135900,25070450010,7590,7590,7590,7580,4585
|
|
20230914,135800,25035672440,7590,7550,7590,7540,8924
|
|
20230914,135700,24968142990,7550,7540,7560,7530,7935
|
|
20230914,135600,24908278970,7530,7520,7560,7510,4778
|
|
20230914,135500,24872336640,7510,7530,7530,7470,10261
|
|
20230914,135400,24795389930,7530,7550,7560,7520,5608
|
|
20230914,135300,24753049260,7540,7540,7540,7500,11101
|
|
20230914,135200,24669675790,7540,7550,7560,7530,4585
|
|
20230914,135100,24635087640,7550,7520,7570,7510,12168
|
|
20230914,135000,24543372890,7520,7460,7520,7460,7161
|
|
20230914,134900,24489791840,7480,7510,7510,7440,18760
|
|
20230914,134800,24349730970,7480,7510,7520,7480,8385
|
|
20230914,134700,24286905290,7520,7510,7530,7460,20398
|
|
20230914,134600,24134083870,7500,7730,7730,7430,101556
|
|
20230914,134500,23364182200,7720,7740,7750,7720,5383
|
|
20230914,134400,23322599430,7730,7740,7750,7720,4996
|
|
20230914,134300,23283973770,7750,7760,7760,7750,148
|
|
20230914,134200,23282826650,7740,7740,7760,7740,2885
|
|
20230914,134100,23260496730,7740,7740,7750,7740,667
|
|
20230914,134000,23255333640,7750,7750,7760,7740,486
|
|
20230914,133900,23251568390,7750,7760,7760,7750,1293
|
|
20230914,133800,23241546390,7760,7770,7780,7760,2677
|
|
20230914,133700,23220762520,7760,7750,7770,7750,902
|
|
20230914,133600,23213761600,7760,7750,7760,7740,314
|
|
20230914,133500,23211328620,7760,7760,7770,7730,832
|
|
20230914,133400,23204883210,7730,7770,7770,7730,632
|
|
20230914,133300,23199993380,7740,7750,7770,7740,1273
|
|
20230914,133200,23190138300,7740,7740,7750,7740,1743
|
|
20230914,133100,23176645480,7750,7750,7750,7750,697
|
|
20230914,133000,23171243730,7750,7770,7770,7750,735
|
|
20230914,132900,23165546340,7770,7750,7770,7750,489
|
|
20230914,132800,23161756410,7750,7790,7790,7750,1375
|
|
20230914,132700,23151075620,7790,7750,7800,7750,3148
|
|
20230914,132600,23126576060,7750,7760,7770,7750,1021
|
|
20230914,132500,23118660400,7760,7760,7760,7740,3902
|
|
20230914,132400,23088442320,7760,7760,7760,7740,937
|
|
20230914,132300,23081180150,7760,7760,7760,7760,191
|
|
20230914,132200,23079697990,7760,7740,7760,7720,3237
|
|
20230914,132100,23054640580,7740,7740,7750,7710,13088
|
|
20230914,132000,22953510140,7740,7740,7750,7740,1477
|
|
20230914,131900,22942078130,7750,7760,7760,7750,801
|
|
20230914,131800,22935870370,7740,7750,7750,7740,2732
|
|
20230914,131700,22914724150,7740,7750,7750,7740,326
|
|
20230914,131600,22912198950,7760,7740,7760,7740,4202
|
|
20230914,131500,22879674090,7750,7760,7760,7740,203
|
|
20230914,131400,22878101820,7740,7750,7760,7740,4220
|
|
20230914,131300,22845435490,7750,7750,7760,7750,1078
|
|
20230914,131200,22837073890,7760,7760,7760,7740,12833
|
|
20230914,131100,22737723550,7750,7770,7770,7750,5868
|
|
20230914,131000,22692213200,7770,7780,7780,7770,386
|
|
20230914,130900,22689213880,7780,7780,7780,7770,1084
|
|
20230914,130800,22680785380,7800,7780,7800,7780,138
|
|
20230914,130700,22679710980,7770,7780,7800,7770,1303
|
|
20230914,130600,22669580820,7780,7770,7800,7770,214
|
|
20230914,130500,22667915880,7760,7800,7800,7760,175
|
|
20230914,130400,22666551940,7760,7800,7800,7750,3872
|
|
20230914,130300,22636528770,7800,7810,7810,7780,3786
|
|
20230914,130200,22607032150,7810,7780,7820,7780,5894
|
|
20230914,130100,22561081120,7760,7750,7780,7740,3013
|
|
20230914,130000,22537754140,7790,7750,7790,7740,2596
|
|
20230914,125900,22517649520,7750,7750,7750,7740,4695
|
|
20230914,125800,22481269620,7750,7780,7790,7750,5455
|
|
20230914,125700,22438939170,7780,7770,7780,7760,2391
|
|
20230914,125600,22420369370,7770,7770,7770,7770,526
|
|
20230914,125500,22416282350,7800,7760,7800,7760,879
|
|
20230914,125400,22409458330,7760,7790,7790,7760,5169
|
|
20230914,125300,22369289170,7790,7780,7790,7780,1711
|
|
20230914,125200,22355977580,7780,7790,7800,7770,3844
|
|
20230914,125100,22326069920,7800,7800,7820,7800,320
|
|
20230914,125000,22323570960,7800,7790,7800,7790,2582
|
|
20230914,124900,22303456780,7790,7800,7810,7790,3709
|
|
20230914,124800,22274516910,7810,7810,7820,7810,2159
|
|
20230914,124700,22257645430,7810,7840,7840,7810,5047
|
|
20230914,124600,22218140940,7840,7830,7860,7830,11570
|
|
20230914,124500,22127406070,7830,7830,7830,7820,671
|
|
20230914,124400,22122154370,7840,7830,7840,7820,2629
|
|
20230914,124300,22101572870,7820,7820,7840,7820,5315
|
|
20230914,124200,22059958750,7820,7810,7830,7810,979
|
|
20230914,124100,22052304670,7810,7810,7810,7800,1881
|
|
20230914,124000,22037617120,7820,7820,7820,7820,1172
|
|
20230914,123900,22028452080,7820,7820,7820,7810,2601
|
|
20230914,123800,22008125010,7820,7810,7830,7810,3707
|
|
20230914,123700,21979140440,7810,7800,7820,7800,2841
|
|
20230914,123600,21956956290,7810,7770,7810,7760,3488
|
|
20230914,123500,21929810450,7760,7770,7770,7750,2419
|
|
20230914,123400,21911054710,7760,7770,7770,7760,26
|
|
20230914,123300,21910852890,7780,7790,7790,7760,517
|
|
20230914,123200,21906839650,7790,7780,7790,7770,901
|
|
20230914,123100,21899838660,7790,7790,7790,7760,642
|
|
20230914,123000,21894838350,7790,7780,7790,7750,1774
|
|
20230914,122900,21881023070,7760,7750,7760,7740,1853
|
|
20230914,122800,21866669080,7740,7730,7740,7730,1067
|
|
20230914,122700,21858411110,7730,7740,7750,7730,1350
|
|
20230914,122600,21847964990,7740,7740,7760,7740,1013
|
|
20230914,122500,21840120800,7760,7760,7760,7740,662
|
|
20230914,122400,21834991290,7760,7760,7760,7740,752
|
|
20230914,122300,21829157450,7770,7760,7780,7750,2112
|
|
20230914,122200,21812786680,7750,7760,7780,7730,972
|
|
20230914,122100,21805247930,7730,7750,7760,7730,2267
|
|
20230914,122000,21787719280,7730,7750,7750,7730,1081
|
|
20230914,121900,21779351210,7780,7770,7790,7730,5182
|
|
20230914,121800,21739231380,7790,7800,7800,7770,555
|
|
20230914,121700,21734915710,7800,7800,7800,7790,526
|
|
20230914,121600,21730813000,7800,7780,7800,7740,1947
|
|
20230914,121500,21715719160,7740,7780,7780,7740,1113
|
|
20230914,121400,21707068000,7750,7760,7760,7740,1058
|
|
20230914,121300,21698865880,7750,7760,7760,7750,164
|
|
20230914,121200,21697594770,7730,7720,7760,7720,1643
|
|
20230914,121100,21684886700,7720,7770,7770,7720,5241
|
|
20230914,121000,21644391100,7750,7750,7760,7750,1940
|
|
20230914,120900,21629354500,7750,7770,7770,7750,1792
|
|
20230914,120800,21615447550,7770,7780,7780,7770,733
|
|
20230914,120700,21609751340,7780,7780,7780,7780,1399
|
|
20230914,120600,21598867120,7790,7800,7800,7790,1113
|
|
20230914,120500,21590192150,7800,7810,7820,7780,1582
|
|
20230914,120400,21577841450,7820,7790,7830,7790,6528
|
|
20230914,120300,21526829240,7780,7770,7780,7770,826
|
|
20230914,120200,21520409860,7740,7790,7800,7740,3612
|
|
20230914,120100,21492362210,7790,7780,7800,7780,1931
|
|
20230914,120000,21477335630,7780,7800,7800,7780,1607
|
|
20230914,115900,21464820060,7790,7810,7820,7770,4499
|
|
20230914,115800,21429774340,7820,7790,7830,7790,8400
|
|
20230914,115700,21364179040,7790,7770,7790,7770,4323
|
|
20230914,115600,21330539490,7770,7770,7780,7750,2468
|
|
20230914,115500,21311397030,7760,7770,7780,7730,4514
|
|
20230914,115400,21276367130,7770,7770,7780,7770,1024
|
|
20230914,115300,21268406410,7770,7760,7780,7760,1710
|
|
20230914,115200,21255121960,7750,7760,7770,7750,944
|
|
20230914,115100,21247798080,7760,7750,7760,7740,2520
|
|
20230914,115000,21228271500,7740,7730,7750,7720,425
|
|
20230914,114900,21224982660,7720,7740,7750,7720,3511
|
|
20230914,114800,21197813430,7740,7740,7750,7730,1554
|
|
20230914,114700,21185785170,7740,7720,7740,7710,760
|
|
20230914,114600,21179912830,7720,7710,7730,7710,1608
|
|
20230914,114500,21167501300,7700,7680,7720,7680,2348
|
|
20230914,114400,21149421680,7690,7690,7710,7680,2939
|
|
20230914,114300,21126831460,7700,7680,7700,7680,597
|
|
20230914,114200,21122243860,7680,7690,7710,7670,9633
|
|
20230914,114100,21048300600,7720,7670,7720,7660,6943
|
|
20230914,114000,20994988380,7660,7710,7710,7660,26769
|
|
20230914,113900,20789106310,7710,7740,7750,7710,1342
|
|
20230914,113800,20778752220,7710,7720,7750,7700,6976
|
|
20230914,113700,20724938270,7710,7730,7730,7710,910
|
|
20230914,113600,20717917950,7720,7720,7720,7710,7403
|
|
20230914,113500,20660814810,7730,7720,7730,7720,2826
|
|
20230914,113400,20638997390,7720,7720,7750,7720,2457
|
|
20230914,113300,20620025900,7730,7730,7750,7720,1570
|
|
20230914,113200,20607890730,7730,7750,7760,7720,5677
|
|
20230914,113100,20563999610,7760,7760,7770,7750,1483
|
|
20230914,113000,20552493140,7760,7760,7760,7750,861
|
|
20230914,112900,20545816170,7760,7730,7760,7730,824
|
|
20230914,112800,20539436770,7760,7730,7760,7720,1171
|
|
20230914,112700,20530393090,7720,7760,7760,7720,4042
|
|
20230914,112600,20499158790,7760,7720,7760,7720,687
|
|
20230914,112500,20493835170,7720,7720,7780,7720,7496
|
|
20230914,112400,20435918070,7730,7750,7780,7730,9826
|
|
20230914,112300,20359869240,7750,7740,7760,7720,14880
|
|
20230914,112200,20244756580,7760,7770,7810,7740,6943
|
|
20230914,112100,20190820760,7780,7790,7800,7770,4822
|
|
20230914,112000,20153309600,7780,7770,7790,7770,1592
|
|
20230914,111900,20140918810,7770,7760,7770,7750,597
|
|
20230914,111800,20136288540,7760,7740,7770,7740,2391
|
|
20230914,111700,20117774700,7740,7770,7770,7730,6865
|
|
20230914,111600,20064616140,7750,7750,7780,7740,4234
|
|
20230914,111500,20031783800,7750,7760,7780,7750,5669
|
|
20230914,111400,19987808250,7760,7790,7790,7750,2187
|
|
20230914,111300,19970837550,7790,7790,7800,7750,5543
|
|
20230914,111200,19927822160,7790,7780,7790,7770,3587
|
|
20230914,111100,19899927440,7780,7800,7800,7780,702
|
|
20230914,111000,19894459450,7800,7800,7800,7780,2244
|
|
20230914,110900,19876979060,7780,7780,7800,7770,667
|
|
20230914,110800,19871788690,7780,7780,7820,7770,1970
|
|
20230914,110700,19856461460,7820,7810,7820,7780,1734
|
|
20230914,110600,19842936210,7810,7830,7830,7790,1135
|
|
20230914,110500,19834073220,7830,7840,7840,7790,4191
|
|
20230914,110400,19801419480,7800,7830,7840,7800,4224
|
|
20230914,110300,19768430550,7830,7840,7840,7800,499
|
|
20230914,110200,19764532850,7850,7830,7850,7800,2374
|
|
20230914,110100,19745966060,7840,7880,7900,7830,6517
|
|
20230914,110000,19694712810,7880,7830,7920,7830,24440
|
|
20230914,105900,19502096410,7830,7810,7830,7800,786
|
|
20230914,105800,19495957510,7800,7810,7810,7800,1689
|
|
20230914,105700,19482771370,7810,7830,7840,7810,2128
|
|
20230914,105600,19466134730,7830,7820,7840,7820,889
|
|
20230914,105500,19459177660,7830,7820,7830,7810,898
|
|
20230914,105400,19452155260,7820,7840,7850,7820,4241
|
|
20230914,105300,19418933270,7850,7860,7860,7840,1219
|
|
20230914,105200,19409371450,7870,7810,7870,7800,7642
|
|
20230914,105100,19349491240,7810,7800,7810,7800,2590
|
|
20230914,105000,19329275540,7810,7810,7820,7810,1371
|
|
20230914,104900,19318567320,7810,7790,7830,7790,2721
|
|
20230914,104800,19297310250,7790,7770,7810,7760,5284
|
|
20230914,104700,19256242660,7780,7790,7800,7760,6311
|
|
20230914,104600,19207185770,7800,7800,7800,7780,1231
|
|
20230914,104500,19197592890,7800,7760,7800,7760,3718
|
|
20230914,104400,19168650230,7760,7800,7800,7760,2159
|
|
20230914,104300,19151873170,7800,7800,7810,7790,3290
|
|
20230914,104200,19126204620,7800,7740,7800,7740,2061
|
|
20230914,104100,19110181050,7740,7740,7780,7730,3945
|
|
20230914,104000,19079640980,7730,7750,7770,7730,2258
|
|
20230914,103900,19062159140,7730,7740,7750,7720,7004
|
|
20230914,103800,19008008360,7740,7750,7750,7730,2075
|
|
20230914,103700,18991958010,7730,7750,7770,7730,11105
|
|
20230914,103600,18906026590,7750,7750,7770,7750,1779
|
|
20230914,103500,18892238940,7770,7750,7780,7740,1400
|
|
20230914,103400,18881386650,7740,7780,7780,7740,5439
|
|
20230914,103300,18839252580,7780,7790,7790,7720,8243
|
|
20230914,103200,18775409650,7760,7760,7810,7750,12452
|
|
20230914,103100,18678736450,7760,7780,7780,7760,7708
|
|
20230914,103000,18618875370,7770,7790,7790,7770,5674
|
|
20230914,102900,18574744850,7800,7800,7820,7770,6155
|
|
20230914,102800,18526804840,7810,7790,7810,7780,3619
|
|
20230914,102700,18498605060,7780,7830,7840,7780,9236
|
|
20230914,102600,18426520850,7830,7840,7840,7810,1563
|
|
20230914,102500,18414289540,7820,7800,7850,7800,2703
|
|
20230914,102400,18393182770,7790,7880,7890,7790,21732
|
|
20230914,102300,18222800800,7890,7880,7890,7870,3937
|
|
20230914,102200,18191762040,7890,7870,7890,7870,3383
|
|
20230914,102100,18165126220,7880,7880,7900,7870,4320
|
|
20230914,102000,18131058110,7890,7880,7890,7860,6394
|
|
20230914,101900,18080680990,7890,7850,7900,7850,2279
|
|
20230914,101800,18062741380,7860,7890,7900,7830,6189
|
|
20230914,101700,18014124370,7900,7870,7920,7850,15492
|
|
20230914,101600,17891893030,7870,7870,7900,7850,3055
|
|
20230914,101500,17867836350,7870,7940,7950,7860,12694
|
|
20230914,101400,17767514810,7940,7870,7940,7860,16592
|
|
20230914,101300,17636484930,7870,7850,7890,7820,13382
|
|
20230914,101200,17531312930,7850,7800,7850,7770,12027
|
|
20230914,101100,17437122660,7800,7740,7800,7740,6430
|
|
20230914,101000,17387162450,7740,7760,7760,7720,2473
|
|
20230914,100900,17368019410,7760,7730,7760,7710,7198
|
|
20230914,100800,17312356680,7730,7710,7730,7670,11101
|
|
20230914,100700,17226917460,7680,7710,7740,7660,41785
|
|
20230914,100600,16905455860,7710,7750,7750,7710,24047
|
|
20230914,100500,16719412320,7750,7790,7800,7750,8532
|
|
20230914,100400,16653146910,7790,7770,7790,7750,4225
|
|
20230914,100300,16620348480,7750,7790,7790,7750,12721
|
|
20230914,100200,16521504180,7790,7830,7830,7760,16415
|
|
20230914,100100,16393628270,7820,7850,7870,7810,15300
|
|
20230914,100000,16273756660,7860,7830,7860,7820,14132
|
|
20230914,095900,16162903790,7840,7780,7840,7780,7061
|
|
20230914,095800,16107798620,7780,7780,7830,7770,10577
|
|
20230914,095700,16025454240,7780,7780,7800,7770,6573
|
|
20230914,095600,15974324820,7770,7810,7810,7770,9362
|
|
20230914,095500,15901424090,7810,7820,7850,7790,11054
|
|
20230914,095400,15815030060,7820,7890,7890,7810,15141
|
|
20230914,095300,15696197360,7890,7770,7900,7750,16147
|
|
20230914,095200,15569948100,7770,7740,7790,7730,19239
|
|
20230914,095100,15420716970,7740,7790,7800,7740,20192
|
|
20230914,095000,15263946750,7790,7860,7870,7780,33302
|
|
20230914,094900,15003819150,7870,7830,7890,7830,5847
|
|
20230914,094800,14957879720,7840,7830,7870,7800,19428
|
|
20230914,094700,14805972400,7840,7900,7920,7830,24738
|
|
20230914,094600,14611536460,7900,7850,7930,7850,7654
|
|
20230914,094500,14551220850,7860,7960,7960,7850,40649
|
|
20230914,094400,14230631000,7950,7950,7960,7930,13114
|
|
20230914,094300,14126390060,7950,7940,7960,7900,32412
|
|
20230914,094200,13869834720,7940,7930,8030,7920,35179
|
|
20230914,094100,13589435740,7920,8110,8140,7880,145483
|
|
20230914,094000,12425183460,8120,8120,8170,8060,84243
|
|
20230914,093900,11741027030,8120,8040,8150,8030,101855
|
|
20230914,093800,10916848440,8040,8070,8150,7980,146281
|
|
20230914,093700,9734995570,8060,7830,8110,7820,170476
|
|
20230914,093600,8372637670,7820,7780,7840,7780,14096
|
|
20230914,093500,8262410200,7790,7770,7820,7750,29591
|
|
20230914,093400,8032311600,7770,7820,7830,7760,16653
|
|
20230914,093300,7902680490,7820,7800,7820,7750,9435
|
|
20230914,093200,7829337350,7790,7780,7800,7770,4618
|
|
20230914,093100,7793419850,7800,7820,7830,7780,6354
|
|
20230914,093000,7743825390,7820,7800,7830,7800,3257
|
|
20230914,092900,7718354960,7830,7740,7840,7720,16444
|
|
20230914,092800,7590791760,7730,7810,7810,7730,14106
|
|
20230914,092700,7481229820,7810,7840,7850,7790,20387
|
|
20230914,092600,7321594860,7840,7780,7850,7770,19364
|
|
20230914,092500,7170169760,7780,7750,7780,7750,5957
|
|
20230914,092400,7123932130,7740,7710,7780,7710,8464
|
|
20230914,092300,7058360360,7710,7720,7740,7710,10809
|
|
20230914,092200,6974880570,7720,7710,7750,7690,5900
|
|
20230914,092100,6929366220,7710,7730,7730,7690,3171
|
|
20230914,092000,6904945870,7690,7700,7750,7680,12862
|
|
20230914,091900,6805809280,7730,7670,7760,7670,5709
|
|
20230914,091800,6761898850,7710,7750,7760,7660,12735
|
|
20230914,091700,6663679670,7750,7740,7760,7740,5414
|
|
20230914,091600,6621743790,7730,7790,7830,7730,16147
|
|
20230914,091500,6495949850,7790,7700,7810,7640,27455
|
|
20230914,091400,6283636480,7700,7740,7750,7700,17283
|
|
20230914,091300,6149921540,7750,7740,7780,7740,8584
|
|
20230914,091200,6083354690,7740,7670,7770,7640,20681
|
|
20230914,091100,5924401950,7660,7710,7730,7650,41050
|
|
20230914,091000,5608834060,7710,7840,7850,7710,32995
|
|
20230914,090900,5352514570,7840,7820,7870,7800,19504
|
|
20230914,090800,5199890080,7850,7760,7890,7750,36818
|
|
20230914,090700,4912972660,7750,7780,7810,7750,17333
|
|
20230914,090600,4778077300,7780,7860,7890,7770,40875
|
|
20230914,090500,4458492010,7890,7820,7920,7810,36799
|
|
20230914,090400,4169015700,7820,7810,7850,7740,29171
|
|
20230914,090300,3941741190,7800,7810,7830,7680,101045
|
|
20230914,090200,3159281970,7810,7840,7940,7800,52877
|
|
20230914,090100,2744269850,7880,7800,7990,7790,116882
|
|
20230914,090000,1823859890,7800,7930,7940,7710,225263
|