651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,194700,12971425780,7610,7610,7610,7610,0
|
|
20230804,194600,12971425780,7610,7610,7610,7610,0
|
|
20230804,194500,12971425780,7610,7610,7610,7610,0
|
|
20230804,194400,12971425780,7610,7610,7610,7610,0
|
|
20230804,194300,12971425780,7610,7610,7610,7610,0
|
|
20230804,194200,12971425780,7610,7610,7610,7610,0
|
|
20230804,194100,12971425780,7610,7610,7610,7610,0
|
|
20230804,194000,12971425780,7610,7610,7610,7610,0
|
|
20230804,193900,12971425780,7610,7610,7610,7610,0
|
|
20230804,193800,12971425780,7610,7610,7610,7610,0
|
|
20230804,193700,12971425780,7610,7610,7610,7610,0
|
|
20230804,193600,12971425780,7610,7610,7610,7610,0
|
|
20230804,193500,12971425780,7610,7610,7610,7610,0
|
|
20230804,193400,12971425780,7610,7610,7610,7610,0
|
|
20230804,193300,12971425780,7610,7610,7610,7610,0
|
|
20230804,193200,12971425780,7610,7610,7610,7610,0
|
|
20230804,193100,12971425780,7610,7610,7610,7610,0
|
|
20230804,193000,12971425780,7610,7610,7610,7610,0
|
|
20230804,192900,12971425780,7610,7610,7610,7610,0
|
|
20230804,192800,12971425780,7610,7610,7610,7610,0
|
|
20230804,192700,12971425780,7610,7610,7610,7610,0
|
|
20230804,192600,12971425780,7610,7610,7610,7610,0
|
|
20230804,192500,12971425780,7610,7610,7610,7610,0
|
|
20230804,192400,12971425780,7610,7610,7610,7610,0
|
|
20230804,192300,12971425780,7610,7610,7610,7610,0
|
|
20230804,192200,12971425780,7610,7610,7610,7610,0
|
|
20230804,192100,12971425780,7610,7610,7610,7610,0
|
|
20230804,192000,12971425780,7610,7610,7610,7610,0
|
|
20230804,191900,12971425780,7610,7610,7610,7610,0
|
|
20230804,191800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,191700,12971425780,7610,7610,7610,7610,0
|
|
20230804,191600,12971425780,7610,7610,7610,7610,0
|
|
20230804,191500,12971425780,7610,7610,7610,7610,0
|
|
20230804,191400,12971425780,7610,7610,7610,7610,0
|
|
20230804,191300,12971425780,7610,7610,7610,7610,0
|
|
20230804,191200,12971425780,7610,7610,7610,7610,0
|
|
20230804,191100,12971425780,7610,7610,7610,7610,0
|
|
20230804,191000,12971425780,7610,7610,7610,7610,0
|
|
20230804,190900,12971425780,7610,7610,7610,7610,0
|
|
20230804,190800,12971425780,7610,7610,7610,7610,0
|
|
20230804,190700,12971425780,7610,7610,7610,7610,0
|
|
20230804,190600,12971425780,7610,7610,7610,7610,0
|
|
20230804,190500,12971425780,7610,7610,7610,7610,0
|
|
20230804,190400,12971425780,7610,7610,7610,7610,0
|
|
20230804,190300,12971425780,7610,7610,7610,7610,0
|
|
20230804,190200,12971425780,7610,7610,7610,7610,0
|
|
20230804,190100,12971425780,7610,7610,7610,7610,0
|
|
20230804,190000,12971425780,7610,7610,7610,7610,0
|
|
20230804,185900,12971425780,7610,7610,7610,7610,0
|
|
20230804,185800,12971425780,7610,7610,7610,7610,0
|
|
20230804,185700,12971425780,7610,7610,7610,7610,0
|
|
20230804,185600,12971425780,7610,7610,7610,7610,0
|
|
20230804,185500,12971425780,7610,7610,7610,7610,0
|
|
20230804,185400,12971425780,7610,7610,7610,7610,0
|
|
20230804,185300,12971425780,7610,7610,7610,7610,0
|
|
20230804,185200,12971425780,7610,7610,7610,7610,0
|
|
20230804,185100,12971425780,7610,7610,7610,7610,0
|
|
20230804,185000,12971425780,7610,7610,7610,7610,0
|
|
20230804,184900,12971425780,7610,7610,7610,7610,0
|
|
20230804,184800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,184700,12971425780,7610,7610,7610,7610,0
|
|
20230804,184600,12971425780,7610,7610,7610,7610,0
|
|
20230804,184500,12971425780,7610,7610,7610,7610,0
|
|
20230804,184400,12971425780,7610,7610,7610,7610,0
|
|
20230804,184300,12971425780,7610,7610,7610,7610,0
|
|
20230804,184200,12971425780,7610,7610,7610,7610,0
|
|
20230804,184100,12971425780,7610,7610,7610,7610,0
|
|
20230804,184000,12971425780,7610,7610,7610,7610,0
|
|
20230804,183900,12971425780,7610,7610,7610,7610,0
|
|
20230804,183800,12971425780,7610,7610,7610,7610,0
|
|
20230804,183700,12971425780,7610,7610,7610,7610,0
|
|
20230804,183600,12971425780,7610,7610,7610,7610,0
|
|
20230804,183500,12971425780,7610,7610,7610,7610,0
|
|
20230804,183400,12971425780,7610,7610,7610,7610,0
|
|
20230804,183300,12971425780,7610,7610,7610,7610,0
|
|
20230804,183200,12971425780,7610,7610,7610,7610,0
|
|
20230804,183100,12971425780,7610,7610,7610,7610,0
|
|
20230804,183000,12971425780,7610,7610,7610,7610,0
|
|
20230804,182900,12971425780,7610,7610,7610,7610,0
|
|
20230804,182800,12971425780,7610,7610,7610,7610,0
|
|
20230804,182700,12971425780,7610,7610,7610,7610,0
|
|
20230804,182600,12971425780,7610,7610,7610,7610,0
|
|
20230804,182500,12971425780,7610,7610,7610,7610,0
|
|
20230804,182400,12971425780,7610,7610,7610,7610,0
|
|
20230804,182300,12971425780,7610,7610,7610,7610,0
|
|
20230804,182200,12971425780,7610,7610,7610,7610,0
|
|
20230804,182100,12971425780,7610,7610,7610,7610,0
|
|
20230804,182000,12971425780,7610,7610,7610,7610,0
|
|
20230804,181900,12971425780,7610,7610,7610,7610,0
|
|
20230804,181800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,181700,12971425780,7610,7610,7610,7610,0
|
|
20230804,181600,12971425780,7610,7610,7610,7610,0
|
|
20230804,181500,12971425780,7610,7610,7610,7610,0
|
|
20230804,181400,12971425780,7610,7610,7610,7610,0
|
|
20230804,181300,12971425780,7610,7610,7610,7610,0
|
|
20230804,181200,12971425780,7610,7610,7610,7610,0
|
|
20230804,181100,12971425780,7610,7610,7610,7610,0
|
|
20230804,181000,12971425780,7610,7610,7610,7610,0
|
|
20230804,180900,12971425780,7610,7610,7610,7610,0
|
|
20230804,180800,12971425780,7610,7610,7610,7610,0
|
|
20230804,180700,12971425780,7610,7610,7610,7610,0
|
|
20230804,180600,12971425780,7610,7610,7610,7610,0
|
|
20230804,180500,12971425780,7610,7610,7610,7610,0
|
|
20230804,180400,12971425780,7610,7610,7610,7610,0
|
|
20230804,180300,12971425780,7610,7610,7610,7610,0
|
|
20230804,180200,12971425780,7610,7610,7610,7610,0
|
|
20230804,180100,12971425780,7610,7610,7610,7610,0
|
|
20230804,180000,12971425780,7610,7610,7610,7610,0
|
|
20230804,175900,12971425780,7610,7610,7610,7610,0
|
|
20230804,175800,12971425780,7610,7610,7610,7610,0
|
|
20230804,175700,12971425780,7610,7610,7610,7610,0
|
|
20230804,175600,12971425780,7610,7610,7610,7610,0
|
|
20230804,175500,12971425780,7610,7610,7610,7610,0
|
|
20230804,175400,12971425780,7610,7610,7610,7610,0
|
|
20230804,175300,12971425780,7610,7610,7610,7610,0
|
|
20230804,175200,12971425780,7610,7610,7610,7610,0
|
|
20230804,175100,12971425780,7610,7610,7610,7610,0
|
|
20230804,175000,12971425780,7610,7610,7610,7610,0
|
|
20230804,174900,12971425780,7610,7610,7610,7610,0
|
|
20230804,174800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,174700,12971425780,7610,7610,7610,7610,0
|
|
20230804,174600,12971425780,7610,7610,7610,7610,0
|
|
20230804,174500,12971425780,7610,7610,7610,7610,0
|
|
20230804,174400,12971425780,7610,7610,7610,7610,0
|
|
20230804,174300,12971425780,7610,7610,7610,7610,0
|
|
20230804,174200,12971425780,7610,7610,7610,7610,0
|
|
20230804,174100,12971425780,7610,7610,7610,7610,0
|
|
20230804,174000,12971425780,7610,7610,7610,7610,0
|
|
20230804,173900,12971425780,7610,7610,7610,7610,0
|
|
20230804,173800,12971425780,7610,7610,7610,7610,0
|
|
20230804,173700,12971425780,7610,7610,7610,7610,0
|
|
20230804,173600,12971425780,7610,7610,7610,7610,0
|
|
20230804,173500,12971425780,7610,7610,7610,7610,0
|
|
20230804,173400,12971425780,7610,7610,7610,7610,0
|
|
20230804,173300,12971425780,7610,7610,7610,7610,0
|
|
20230804,173200,12971425780,7610,7610,7610,7610,0
|
|
20230804,173100,12971425780,7610,7610,7610,7610,0
|
|
20230804,173000,12971425780,7610,7610,7610,7610,0
|
|
20230804,172900,12971425780,7610,7610,7610,7610,0
|
|
20230804,172800,12971425780,7610,7610,7610,7610,0
|
|
20230804,172700,12971425780,7610,7610,7610,7610,0
|
|
20230804,172600,12971425780,7610,7610,7610,7610,0
|
|
20230804,172500,12971425780,7610,7610,7610,7610,0
|
|
20230804,172400,12971425780,7610,7610,7610,7610,0
|
|
20230804,172300,12971425780,7610,7610,7610,7610,0
|
|
20230804,172200,12971425780,7610,7610,7610,7610,0
|
|
20230804,172100,12971425780,7610,7610,7610,7610,0
|
|
20230804,172000,12971425780,7610,7610,7610,7610,0
|
|
20230804,171900,12971425780,7610,7610,7610,7610,0
|
|
20230804,171800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,171700,12971425780,7610,7610,7610,7610,0
|
|
20230804,171600,12971425780,7610,7610,7610,7610,0
|
|
20230804,171500,12971425780,7610,7610,7610,7610,0
|
|
20230804,171400,12971425780,7610,7610,7610,7610,0
|
|
20230804,171300,12971425780,7610,7610,7610,7610,0
|
|
20230804,171200,12971425780,7610,7610,7610,7610,0
|
|
20230804,171100,12971425780,7610,7610,7610,7610,0
|
|
20230804,171000,12971425780,7610,7610,7610,7610,0
|
|
20230804,170900,12971425780,7610,7610,7610,7610,0
|
|
20230804,170800,12971425780,7610,7610,7610,7610,0
|
|
20230804,170700,12971425780,7610,7610,7610,7610,0
|
|
20230804,170600,12971425780,7610,7610,7610,7610,0
|
|
20230804,170500,12971425780,7610,7610,7610,7610,0
|
|
20230804,170400,12971425780,7610,7610,7610,7610,0
|
|
20230804,170300,12971425780,7610,7610,7610,7610,0
|
|
20230804,170200,12971425780,7610,7610,7610,7610,0
|
|
20230804,170100,12971425780,7610,7610,7610,7610,0
|
|
20230804,170000,12971425780,7610,7610,7610,7610,0
|
|
20230804,165900,12971425780,7610,7610,7610,7610,0
|
|
20230804,165800,12971425780,7610,7610,7610,7610,0
|
|
20230804,165700,12971425780,7610,7610,7610,7610,0
|
|
20230804,165600,12971425780,7610,7610,7610,7610,0
|
|
20230804,165500,12971425780,7610,7610,7610,7610,0
|
|
20230804,165400,12971425780,7610,7610,7610,7610,0
|
|
20230804,165300,12971425780,7610,7610,7610,7610,0
|
|
20230804,165200,12971425780,7610,7610,7610,7610,0
|
|
20230804,165100,12971425780,7610,7610,7610,7610,0
|
|
20230804,165000,12971425780,7610,7610,7610,7610,0
|
|
20230804,164900,12971425780,7610,7610,7610,7610,0
|
|
20230804,164800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,164700,12971425780,7610,7610,7610,7610,0
|
|
20230804,164600,12971425780,7610,7610,7610,7610,0
|
|
20230804,164500,12971425780,7610,7610,7610,7610,0
|
|
20230804,164400,12971425780,7610,7610,7610,7610,0
|
|
20230804,164300,12971425780,7610,7610,7610,7610,0
|
|
20230804,164200,12971425780,7610,7610,7610,7610,0
|
|
20230804,164100,12971425780,7610,7610,7610,7610,0
|
|
20230804,164000,12971425780,7610,7610,7610,7610,0
|
|
20230804,163900,12971425780,7610,7610,7610,7610,0
|
|
20230804,163800,12971425780,7610,7610,7610,7610,0
|
|
20230804,163700,12971425780,7610,7610,7610,7610,0
|
|
20230804,163600,12971425780,7610,7610,7610,7610,0
|
|
20230804,163500,12971425780,7610,7610,7610,7610,0
|
|
20230804,163400,12971425780,7610,7610,7610,7610,0
|
|
20230804,163300,12971425780,7610,7610,7610,7610,0
|
|
20230804,163200,12971425780,7610,7610,7610,7610,0
|
|
20230804,163100,12971425780,7610,7610,7610,7610,0
|
|
20230804,163000,12971425780,7610,7610,7610,7610,0
|
|
20230804,162900,12971425780,7610,7610,7610,7610,0
|
|
20230804,162800,12971425780,7610,7610,7610,7610,0
|
|
20230804,162700,12971425780,7610,7610,7610,7610,0
|
|
20230804,162600,12971425780,7610,7610,7610,7610,0
|
|
20230804,162500,12971425780,7610,7610,7610,7610,0
|
|
20230804,162400,12971425780,7610,7610,7610,7610,0
|
|
20230804,162300,12971425780,7610,7610,7610,7610,0
|
|
20230804,162200,12971425780,7610,7610,7610,7610,0
|
|
20230804,162100,12971425780,7610,7610,7610,7610,0
|
|
20230804,162000,12971425780,7610,7610,7610,7610,0
|
|
20230804,161900,12971425780,7610,7610,7610,7610,0
|
|
20230804,161800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,161700,12971425780,7610,7610,7610,7610,0
|
|
20230804,161600,12971425780,7610,7610,7610,7610,0
|
|
20230804,161500,12971425780,7610,7610,7610,7610,0
|
|
20230804,161400,12971425780,7610,7610,7610,7610,0
|
|
20230804,161300,12971425780,7610,7610,7610,7610,0
|
|
20230804,161200,12971425780,7610,7610,7610,7610,0
|
|
20230804,161100,12971425780,7610,7610,7610,7610,0
|
|
20230804,161000,12971425780,7610,7610,7610,7610,0
|
|
20230804,160900,12971425780,7610,7610,7610,7610,0
|
|
20230804,160800,12971425780,7610,7610,7610,7610,0
|
|
20230804,160700,12971425780,7610,7610,7610,7610,0
|
|
20230804,160600,12971425780,7610,7610,7610,7610,0
|
|
20230804,160500,12971425780,7610,7610,7610,7610,0
|
|
20230804,160400,12971425780,7610,7610,7610,7610,0
|
|
20230804,160300,12971425780,7610,7610,7610,7610,0
|
|
20230804,160200,12971425780,7610,7610,7610,7610,0
|
|
20230804,160100,12971425780,7610,7610,7610,7610,0
|
|
20230804,160000,12971425780,7610,7610,7610,7610,0
|
|
20230804,155900,12971425780,7610,7610,7610,7610,0
|
|
20230804,155800,12971425780,7610,7610,7610,7610,0
|
|
20230804,155700,12971425780,7610,7610,7610,7610,0
|
|
20230804,155600,12971425780,7610,7610,7610,7610,0
|
|
20230804,155500,12971425780,7610,7610,7610,7610,0
|
|
20230804,155400,12971425780,7610,7610,7610,7610,0
|
|
20230804,155300,12971425780,7610,7610,7610,7610,0
|
|
20230804,155200,12971425780,7610,7610,7610,7610,0
|
|
20230804,155100,12971425780,7610,7610,7610,7610,0
|
|
20230804,155000,12971425780,7610,7610,7610,7610,0
|
|
20230804,154900,12971425780,7610,7610,7610,7610,0
|
|
20230804,154800,12971425780,7610,7610,7610,7610,50757
|
|
20230804,154700,12971425780,7610,7610,7610,7610,0
|
|
20230804,154600,12971425780,7610,7610,7610,7610,0
|
|
20230804,154500,12971425780,7610,7610,7610,7610,0
|
|
20230804,154400,12971425780,7610,7610,7610,7610,0
|
|
20230804,154300,12971425780,7610,7610,7610,7610,0
|
|
20230804,154200,12971425780,7610,7610,7610,7610,0
|
|
20230804,154100,12971425780,7610,7610,7610,7610,0
|
|
20230804,154000,12971425780,7610,7610,7610,7610,0
|
|
20230804,153900,12971425780,7610,7610,7610,7610,0
|
|
20230804,153800,12971425780,7610,7610,7610,7610,0
|
|
20230804,153700,12971425780,7610,7610,7610,7610,0
|
|
20230804,153600,12971425780,7610,7610,7610,7610,0
|
|
20230804,153500,12971425780,7610,7610,7610,7610,0
|
|
20230804,153400,12971425780,7610,7610,7610,7610,0
|
|
20230804,153300,12971425780,7610,7610,7610,7610,0
|
|
20230804,153200,12971425780,7610,7610,7610,7610,0
|
|
20230804,153100,12971425780,7610,7610,7610,7610,0
|
|
20230804,153000,12971425780,7610,7610,7610,7610,50757
|
|
20230804,152900,12585165010,7590,7590,7590,7590,0
|
|
20230804,152800,12585165010,7590,7590,7590,7590,0
|
|
20230804,152700,12585165010,7590,7590,7590,7590,0
|
|
20230804,152600,12585165010,7590,7590,7590,7590,0
|
|
20230804,152500,12585165010,7590,7590,7590,7590,0
|
|
20230804,152400,12585165010,7590,7590,7590,7590,0
|
|
20230804,152300,12585165010,7590,7590,7590,7590,0
|
|
20230804,152200,12585165010,7590,7590,7590,7590,0
|
|
20230804,152100,12585165010,7590,7590,7590,7590,0
|
|
20230804,152000,12585165010,7590,7590,7590,7590,0
|
|
20230804,151900,12585165010,7590,7550,7590,7550,5363
|
|
20230804,151800,12544582390,7560,7530,7560,7520,3417
|
|
20230804,151700,12518795990,7540,7520,7540,7520,471
|
|
20230804,151600,12515249870,7520,7510,7530,7500,8211
|
|
20230804,151500,12453566390,7520,7530,7530,7510,949
|
|
20230804,151400,12446432090,7530,7520,7530,7510,2458
|
|
20230804,151300,12427949710,7520,7540,7540,7520,2511
|
|
20230804,151200,12409057650,7530,7540,7540,7510,5519
|
|
20230804,151100,12367549750,7540,7540,7540,7510,11374
|
|
20230804,151000,12281940120,7550,7540,7550,7540,730
|
|
20230804,150900,12276435640,7560,7550,7560,7540,3201
|
|
20230804,150800,12252269880,7550,7550,7560,7540,172
|
|
20230804,150700,12250971450,7550,7540,7550,7540,489
|
|
20230804,150600,12247279590,7540,7560,7560,7540,560
|
|
20230804,150500,12243054850,7560,7550,7560,7540,1195
|
|
20230804,150400,12234038340,7550,7540,7550,7540,3464
|
|
20230804,150300,12207919470,7530,7550,7560,7530,3610
|
|
20230804,150200,12180679430,7550,7570,7570,7550,2737
|
|
20230804,150100,12160002410,7570,7580,7580,7570,2392
|
|
20230804,150000,12141894960,7580,7580,7580,7570,1139
|
|
20230804,145900,12133267300,7580,7560,7580,7560,1607
|
|
20230804,145800,12121107460,7560,7560,7570,7560,370
|
|
20230804,145700,12118306680,7560,7570,7570,7560,279
|
|
20230804,145600,12116195120,7570,7560,7570,7560,199
|
|
20230804,145500,12114689290,7560,7550,7570,7550,2429
|
|
20230804,145400,12096338050,7550,7570,7580,7550,16529
|
|
20230804,145300,11971502230,7570,7580,7580,7570,706
|
|
20230804,145200,11966153950,7570,7570,7580,7570,770
|
|
20230804,145100,11960318390,7580,7570,7580,7560,1522
|
|
20230804,145000,11948799190,7580,7550,7580,7550,4234
|
|
20230804,144900,11916771670,7550,7560,7570,7550,3728
|
|
20230804,144800,11888592560,7570,7570,7570,7570,173
|
|
20230804,144700,11887282950,7570,7570,7570,7550,4237
|
|
20230804,144600,11855250470,7570,7560,7570,7560,2239
|
|
20230804,144500,11838316250,7560,7560,7570,7560,4709
|
|
20230804,144400,11802715070,7560,7570,7580,7560,880
|
|
20230804,144300,11796053940,7570,7580,7580,7570,2203
|
|
20230804,144200,11779373900,7570,7580,7580,7570,1042
|
|
20230804,144100,11771483720,7580,7580,7580,7580,265
|
|
20230804,144000,11769475020,7570,7580,7580,7570,2323
|
|
20230804,143900,11751871080,7580,7580,7580,7570,153
|
|
20230804,143800,11750711380,7580,7580,7580,7580,943
|
|
20230804,143700,11743563440,7580,7580,7600,7570,2423
|
|
20230804,143600,11725205690,7590,7590,7590,7570,1763
|
|
20230804,143500,11711829730,7590,7600,7600,7580,1838
|
|
20230804,143400,11697880310,7600,7600,7600,7580,1484
|
|
20230804,143300,11686614550,7600,7600,7600,7600,45
|
|
20230804,143200,11686272550,7580,7600,7600,7580,1004
|
|
20230804,143100,11678658180,7590,7600,7600,7590,464
|
|
20230804,143000,11675134030,7590,7580,7600,7580,116
|
|
20230804,142900,11674254720,7580,7580,7610,7580,939
|
|
20230804,142800,11667137070,7610,7600,7610,7580,3283
|
|
20230804,142700,11642238020,7610,7600,7610,7600,2366
|
|
20230804,142600,11624256410,7600,7610,7610,7600,605
|
|
20230804,142500,11619656690,7610,7610,7610,7610,233
|
|
20230804,142400,11617883560,7600,7610,7610,7580,899
|
|
20230804,142300,11611051840,7610,7590,7610,7590,3027
|
|
20230804,142200,11588033820,7600,7590,7600,7590,288
|
|
20230804,142100,11585845040,7590,7590,7590,7590,13
|
|
20230804,142000,11585746370,7580,7600,7600,7570,5768
|
|
20230804,141900,11542019710,7600,7570,7600,7570,2878
|
|
20230804,141800,11520192930,7580,7580,7580,7570,700
|
|
20230804,141700,11514891930,7580,7580,7590,7580,5123
|
|
20230804,141600,11476043450,7580,7590,7590,7570,442
|
|
20230804,141500,11472692070,7590,7600,7600,7590,27
|
|
20230804,141400,11472487130,7580,7600,7600,7580,6867
|
|
20230804,141300,11420397970,7600,7610,7610,7590,1764
|
|
20230804,141200,11406991110,7610,7620,7620,7610,3699
|
|
20230804,141100,11378836580,7610,7570,7610,7560,9037
|
|
20230804,141000,11310284080,7570,7570,7570,7560,1431
|
|
20230804,140900,11299451850,7570,7570,7570,7550,3893
|
|
20230804,140800,11270011980,7570,7600,7600,7570,7741
|
|
20230804,140700,11211368800,7600,7590,7600,7580,3733
|
|
20230804,140600,11183042230,7590,7590,7590,7590,1366
|
|
20230804,140500,11172674290,7600,7600,7600,7590,243
|
|
20230804,140400,11170827640,7600,7580,7610,7580,5454
|
|
20230804,140300,11129398890,7570,7580,7580,7570,70
|
|
20230804,140200,11128868330,7580,7570,7580,7560,5983
|
|
20230804,140100,11083618360,7570,7580,7580,7570,879
|
|
20230804,140000,11076962420,7560,7580,7580,7560,822
|
|
20230804,135900,11070738890,7580,7580,7580,7570,423
|
|
20230804,135800,11067534430,7580,7580,7590,7570,15978
|
|
20230804,135700,10946502430,7590,7580,7590,7580,311
|
|
20230804,135600,10944141950,7590,7610,7610,7590,5159
|
|
20230804,135500,10904951410,7610,7610,7620,7600,697
|
|
20230804,135400,10899648630,7610,7620,7620,7610,9132
|
|
20230804,135300,10830152240,7620,7630,7630,7620,1496
|
|
20230804,135200,10818751050,7630,7620,7630,7620,812
|
|
20230804,135100,10812563400,7620,7630,7630,7600,278
|
|
20230804,135000,10810449470,7630,7610,7630,7600,4217
|
|
20230804,134900,10778334060,7610,7610,7610,7610,1070
|
|
20230804,134800,10770191360,7610,7600,7610,7600,300
|
|
20230804,134700,10767910810,7610,7620,7620,7600,2596
|
|
20230804,134600,10748177510,7610,7610,7620,7600,4389
|
|
20230804,134500,10714778060,7610,7600,7610,7590,2720
|
|
20230804,134400,10694115300,7600,7610,7620,7600,5558
|
|
20230804,134300,10651864460,7610,7620,7620,7610,122
|
|
20230804,134200,10650935020,7610,7620,7620,7610,1195
|
|
20230804,134100,10641834150,7630,7620,7640,7620,3015
|
|
20230804,134000,10618830150,7630,7630,7630,7610,7888
|
|
20230804,133900,10558738180,7630,7650,7660,7630,6227
|
|
20230804,133800,10511155440,7660,7670,7670,7660,3663
|
|
20230804,133700,10483081480,7670,7650,7680,7650,8342
|
|
20230804,133600,10419140770,7650,7660,7660,7650,4516
|
|
20230804,133500,10384592450,7660,7620,7660,7620,6031
|
|
20230804,133400,10338455100,7630,7630,7630,7620,1961
|
|
20230804,133300,10323497690,7630,7640,7640,7630,3349
|
|
20230804,133200,10297916330,7640,7620,7640,7610,9158
|
|
20230804,133100,10227981460,7600,7620,7630,7600,1677
|
|
20230804,133000,10215207880,7610,7620,7630,7610,4188
|
|
20230804,132900,10183274600,7610,7610,7620,7600,1719
|
|
20230804,132800,10170203280,7620,7610,7620,7600,173
|
|
20230804,132700,10168887040,7600,7610,7630,7600,2762
|
|
20230804,132600,10147861780,7620,7620,7620,7610,6298
|
|
20230804,132500,10099877310,7620,7580,7620,7580,12962
|
|
20230804,132400,10001362760,7580,7580,7580,7570,3418
|
|
20230804,132300,9975454360,7570,7560,7570,7560,2570
|
|
20230804,132200,9956005440,7560,7560,7570,7560,2102
|
|
20230804,132100,9940114190,7560,7570,7570,7560,56
|
|
20230804,132000,9939690370,7560,7570,7580,7560,513
|
|
20230804,131900,9935806640,7580,7560,7580,7560,50
|
|
20230804,131800,9935427720,7560,7590,7590,7560,1594
|
|
20230804,131700,9923355770,7590,7580,7590,7580,653
|
|
20230804,131600,9918399620,7580,7580,7590,7570,4658
|
|
20230804,131500,9883123480,7580,7580,7590,7580,254
|
|
20230804,131400,9881197220,7580,7590,7590,7580,171
|
|
20230804,131300,9879899460,7590,7580,7590,7580,138
|
|
20230804,131200,9878852320,7590,7590,7590,7580,1206
|
|
20230804,131100,9869703470,7590,7590,7600,7590,148
|
|
20230804,131000,9868579010,7600,7600,7600,7590,2207
|
|
20230804,130900,9851806510,7600,7610,7610,7600,224
|
|
20230804,130800,9850102110,7610,7610,7620,7590,5920
|
|
20230804,130700,9805069780,7610,7610,7620,7610,2706
|
|
20230804,130600,9784476460,7610,7590,7620,7590,4544
|
|
20230804,130500,9749918810,7580,7590,7600,7560,1636
|
|
20230804,130400,9737515390,7580,7570,7580,7560,1482
|
|
20230804,130300,9726290870,7570,7580,7580,7570,94
|
|
20230804,130200,9725578740,7560,7570,7580,7560,398
|
|
20230804,130100,9722567640,7570,7560,7580,7560,156
|
|
20230804,130000,9721386170,7560,7580,7580,7560,924
|
|
20230804,125900,9714397390,7580,7590,7600,7580,1322
|
|
20230804,125800,9704363320,7590,7590,7600,7590,1974
|
|
20230804,125700,9689373730,7590,7580,7590,7580,50
|
|
20230804,125600,9688994690,7590,7570,7590,7570,3926
|
|
20230804,125500,9659255950,7580,7570,7590,7570,855
|
|
20230804,125400,9652768120,7580,7600,7600,7580,269
|
|
20230804,125300,9650728600,7600,7600,7600,7580,1819
|
|
20230804,125200,9636906560,7600,7580,7600,7570,4914
|
|
20230804,125100,9599601490,7570,7560,7580,7560,5890
|
|
20230804,125000,9555042750,7550,7540,7550,7520,2290
|
|
20230804,124900,9537763000,7530,7540,7550,7530,940
|
|
20230804,124800,9530676190,7540,7550,7550,7520,3348
|
|
20230804,124700,9505435950,7540,7530,7540,7520,6709
|
|
20230804,124600,9454887890,7530,7520,7530,7520,513
|
|
20230804,124500,9451026150,7520,7510,7520,7510,2794
|
|
20230804,124400,9430018390,7510,7520,7520,7510,174
|
|
20230804,124300,9428711050,7480,7490,7530,7480,1585
|
|
20230804,124200,9416840330,7550,7480,7550,7480,1416
|
|
20230804,124100,9406200360,7480,7470,7480,7470,1219
|
|
20230804,124000,9397083900,7470,7440,7470,7440,1327
|
|
20230804,123900,9387187860,7430,7450,7460,7430,4974
|
|
20230804,123800,9350125950,7450,7460,7460,7450,1438
|
|
20230804,123700,9339411650,7450,7460,7460,7450,600
|
|
20230804,123600,9334941060,7470,7470,7480,7460,6560
|
|
20230804,123500,9285992480,7480,7470,7500,7470,1960
|
|
20230804,123400,9271342910,7470,7470,7470,7460,2519
|
|
20230804,123300,9252550430,7470,7460,7470,7460,3791
|
|
20230804,123200,9224258110,7470,7490,7490,7470,2906
|
|
20230804,123100,9202538160,7470,7470,7480,7470,316
|
|
20230804,123000,9200177180,7470,7480,7480,7460,1679
|
|
20230804,122900,9187649510,7490,7500,7500,7490,624
|
|
20230804,122800,9182970740,7500,7460,7500,7460,3023
|
|
20230804,122700,9160329970,7460,7470,7470,7460,85
|
|
20230804,122600,9159695060,7450,7460,7470,7440,12912
|
|
20230804,122500,9063506630,7460,7470,7480,7460,500
|
|
20230804,122400,9059771270,7470,7470,7480,7450,4959
|
|
20230804,122300,9022780660,7500,7480,7500,7470,2718
|
|
20230804,122200,9002430510,7480,7510,7510,7470,311
|
|
20230804,122100,9000098320,7510,7460,7510,7450,1261
|
|
20230804,122000,8990691810,7460,7460,7480,7450,2442
|
|
20230804,121900,8972470120,7470,7470,7470,7460,554
|
|
20230804,121800,8968334660,7470,7470,7500,7470,1022
|
|
20230804,121700,8960698420,7470,7480,7530,7470,3930
|
|
20230804,121600,8931313690,7480,7480,7480,7470,331
|
|
20230804,121500,8928838110,7490,7470,7490,7470,2275
|
|
20230804,121400,8911819530,7470,7490,7500,7470,3857
|
|
20230804,121300,8882954410,7510,7490,7510,7480,2474
|
|
20230804,121200,8864402700,7490,7490,7500,7480,1252
|
|
20230804,121100,8855024290,7490,7480,7490,7470,1763
|
|
20230804,121000,8841844560,7480,7490,7490,7480,1491
|
|
20230804,120900,8830690280,7490,7490,7490,7490,2545
|
|
20230804,120800,8811628230,7480,7490,7490,7480,1218
|
|
20230804,120700,8802510160,7490,7480,7490,7480,613
|
|
20230804,120600,8797919180,7480,7490,7490,7470,246
|
|
20230804,120500,8796079930,7470,7460,7490,7460,2264
|
|
20230804,120400,8779172160,7460,7480,7490,7460,7507
|
|
20230804,120300,8723105280,7480,7490,7500,7480,3095
|
|
20230804,120200,8699931810,7490,7500,7500,7490,4083
|
|
20230804,120100,8669319310,7500,7510,7510,7500,1686
|
|
20230804,120000,8656672300,7510,7510,7510,7500,3718
|
|
20230804,115900,8628769840,7510,7510,7520,7510,794
|
|
20230804,115800,8622804110,7520,7510,7520,7510,746
|
|
20230804,115700,8617199760,7510,7520,7520,7510,5245
|
|
20230804,115600,8577764120,7520,7530,7530,7520,4525
|
|
20230804,115500,8543699150,7530,7540,7540,7530,2811
|
|
20230804,115400,8522508750,7550,7530,7550,7530,1172
|
|
20230804,115300,8513671510,7530,7540,7550,7530,235
|
|
20230804,115200,8511900360,7540,7570,7570,7540,9688
|
|
20230804,115100,8438781500,7570,7570,7580,7570,205
|
|
20230804,115000,8437229490,7570,7570,7570,7570,1408
|
|
20230804,114900,8426570930,7570,7560,7570,7560,497
|
|
20230804,114800,8422812050,7570,7560,7570,7560,109
|
|
20230804,114700,8421987540,7560,7560,7570,7560,1430
|
|
20230804,114600,8411175600,7570,7570,7570,7560,171
|
|
20230804,114500,8409881170,7560,7560,7570,7560,226
|
|
20230804,114400,8408171840,7570,7560,7580,7560,2900
|
|
20230804,114300,8386232020,7560,7570,7570,7560,562
|
|
20230804,114200,8381977770,7560,7570,7570,7560,176
|
|
20230804,114100,8380645750,7570,7570,7570,7560,636
|
|
20230804,114000,8375834420,7570,7570,7580,7570,2057
|
|
20230804,113900,8360262370,7570,7570,7570,7560,785
|
|
20230804,113800,8354320820,7570,7560,7570,7560,132
|
|
20230804,113700,8353321630,7580,7570,7580,7560,1225
|
|
20230804,113600,8344046470,7580,7570,7580,7570,854
|
|
20230804,113500,8337573180,7580,7570,7580,7560,412
|
|
20230804,113400,8334454340,7560,7550,7570,7550,1467
|
|
20230804,113300,8323371590,7580,7580,7580,7540,3254
|
|
20230804,113200,8298768930,7580,7600,7610,7580,1719
|
|
20230804,113100,8285720180,7600,7600,7610,7600,1512
|
|
20230804,113000,8274227290,7600,7610,7620,7600,652
|
|
20230804,112900,8269265090,7610,7630,7630,7610,1478
|
|
20230804,112800,8258008580,7630,7620,7630,7620,1575
|
|
20230804,112700,8246001410,7620,7610,7620,7610,1961
|
|
20230804,112600,8231065670,7610,7620,7620,7610,911
|
|
20230804,112500,8224125420,7630,7610,7630,7600,6091
|
|
20230804,112400,8177690670,7610,7600,7620,7600,11967
|
|
20230804,112300,8086600580,7590,7580,7590,7560,11807
|
|
20230804,112200,7997203440,7580,7570,7580,7570,1980
|
|
20230804,112100,7982209160,7560,7560,7560,7550,3931
|
|
20230804,112000,7952490920,7550,7550,7560,7540,312
|
|
20230804,111900,7950134360,7550,7560,7560,7550,762
|
|
20230804,111800,7944374140,7560,7540,7560,7540,517
|
|
20230804,111700,7940475940,7530,7530,7540,7530,229
|
|
20230804,111600,7938750240,7530,7530,7530,7530,262
|
|
20230804,111500,7936777380,7530,7540,7540,7520,1837
|
|
20230804,111400,7922933600,7540,7540,7550,7540,1047
|
|
20230804,111300,7915037650,7540,7550,7550,7520,3271
|
|
20230804,111200,7890404870,7550,7560,7560,7540,1420
|
|
20230804,111100,7879681370,7560,7550,7560,7550,641
|
|
20230804,111000,7874840410,7550,7540,7550,7540,729
|
|
20230804,110900,7869336520,7550,7540,7550,7540,599
|
|
20230804,110800,7864818770,7540,7540,7550,7540,389
|
|
20230804,110700,7861884520,7530,7540,7540,7520,980
|
|
20230804,110600,7854504760,7540,7540,7540,7540,370
|
|
20230804,110500,7851714960,7530,7530,7540,7530,874
|
|
20230804,110400,7845132600,7530,7530,7540,7530,712
|
|
20230804,110300,7839770680,7540,7540,7540,7530,2791
|
|
20230804,110200,7818748160,7540,7550,7550,7530,896
|
|
20230804,110100,7811993040,7550,7570,7580,7550,6771
|
|
20230804,110000,7760809010,7570,7560,7570,7550,2147
|
|
20230804,105900,7744577390,7560,7550,7570,7550,404
|
|
20230804,105800,7741521210,7570,7560,7570,7550,517
|
|
20230804,105700,7737615890,7560,7560,7570,7560,266
|
|
20230804,105600,7735603860,7560,7560,7570,7560,2583
|
|
20230804,105500,7716075240,7560,7550,7560,7550,744
|
|
20230804,105400,7710453820,7560,7550,7560,7550,595
|
|
20230804,105300,7705958570,7540,7550,7560,7540,467
|
|
20230804,105200,7702434430,7550,7550,7550,7540,589
|
|
20230804,105100,7697987810,7540,7530,7550,7530,722
|
|
20230804,105000,7692547960,7540,7550,7550,7540,436
|
|
20230804,104900,7689256270,7550,7550,7550,7540,96
|
|
20230804,104800,7688531510,7530,7570,7570,7530,1812
|
|
20230804,104700,7674855550,7560,7580,7600,7560,11268
|
|
20230804,104600,7589397860,7570,7570,7570,7570,1688
|
|
20230804,104500,7576619700,7570,7560,7570,7550,600
|
|
20230804,104400,7572084400,7550,7540,7560,7540,1511
|
|
20230804,104300,7560675350,7540,7540,7550,7540,619
|
|
20230804,104200,7556007500,7530,7550,7550,7530,4668
|
|
20230804,104100,7520804970,7550,7570,7570,7550,1818
|
|
20230804,104000,7507060010,7560,7550,7560,7550,3042
|
|
20230804,103900,7484071090,7560,7540,7560,7540,1590
|
|
20230804,103800,7472067890,7550,7550,7550,7530,4342
|
|
20230804,103700,7439329250,7550,7520,7550,7520,3751
|
|
20230804,103600,7411067810,7520,7520,7520,7510,628
|
|
20230804,103500,7406346370,7520,7510,7520,7510,1835
|
|
20230804,103400,7392556470,7510,7500,7510,7500,1342
|
|
20230804,103300,7382480540,7510,7520,7530,7510,7509
|
|
20230804,103200,7326003180,7510,7520,7520,7510,755
|
|
20230804,103100,7320327040,7510,7520,7530,7510,1189
|
|
20230804,103000,7311387680,7510,7470,7530,7470,9663
|
|
20230804,102900,7238870840,7470,7470,7480,7460,826
|
|
20230804,102800,7232700890,7480,7480,7480,7470,1402
|
|
20230804,102700,7222217400,7470,7470,7480,7470,106
|
|
20230804,102600,7221424860,7470,7470,7470,7470,40
|
|
20230804,102500,7221126060,7430,7460,7460,7430,2679
|
|
20230804,102400,7201183850,7440,7480,7480,7440,3585
|
|
20230804,102300,7174462600,7480,7480,7490,7460,1746
|
|
20230804,102200,7161412630,7470,7480,7480,7470,320
|
|
20230804,102100,7159020030,7480,7460,7500,7460,2764
|
|
20230804,102000,7138320300,7460,7460,7480,7450,3648
|
|
20230804,101900,7111056110,7460,7460,7470,7450,2452
|
|
20230804,101800,7092765770,7470,7490,7490,7390,122717
|
|
20230804,101700,6182073870,7490,7490,7490,7480,194
|
|
20230804,101600,6180621110,7490,7490,7490,7470,1483
|
|
20230804,101500,6169540040,7470,7490,7490,7470,192
|
|
20230804,101400,6168104730,7490,7500,7500,7470,1027
|
|
20230804,101300,6160420300,7500,7450,7500,7450,6388
|
|
20230804,101200,6112755760,7450,7490,7500,7450,30131
|
|
20230804,101100,5887863520,7500,7500,7510,7490,6503
|
|
20230804,101000,5839091590,7500,7500,7500,7490,2785
|
|
20230804,100900,5818224460,7490,7490,7500,7490,1734
|
|
20230804,100800,5805236180,7490,7490,7500,7480,2770
|
|
20230804,100700,5784486300,7490,7490,7490,7480,857
|
|
20230804,100600,5778074200,7490,7490,7500,7480,2402
|
|
20230804,100500,5760082400,7490,7480,7500,7480,3887
|
|
20230804,100400,5730964730,7490,7510,7520,7490,4725
|
|
20230804,100300,5695543560,7520,7500,7520,7490,4595
|
|
20230804,100200,5661049130,7500,7500,7500,7490,1518
|
|
20230804,100100,5649666210,7490,7460,7500,7460,3646
|
|
20230804,100000,5622389810,7470,7450,7470,7450,3754
|
|
20230804,095900,5594370860,7460,7450,7470,7450,2800
|
|
20230804,095800,5573482910,7450,7460,7470,7450,2850
|
|
20230804,095700,5552241380,7470,7450,7470,7440,3627
|
|
20230804,095600,5525235310,7440,7450,7450,7430,4432
|
|
20230804,095500,5492262090,7450,7450,7450,7440,1609
|
|
20230804,095400,5480288790,7440,7460,7470,7440,1147
|
|
20230804,095300,5471744080,7450,7470,7470,7450,2524
|
|
20230804,095200,5452938230,7450,7470,7470,7450,1259
|
|
20230804,095100,5443552600,7470,7460,7470,7460,1273
|
|
20230804,095000,5434055210,7460,7460,7470,7460,1487
|
|
20230804,094900,5422962160,7460,7490,7490,7460,12890
|
|
20230804,094800,5326769860,7500,7470,7500,7470,4225
|
|
20230804,094700,5295155490,7470,7470,7480,7470,1775
|
|
20230804,094600,5281893770,7480,7460,7480,7450,1910
|
|
20230804,094500,5267625270,7470,7460,7470,7450,958
|
|
20230804,094400,5260486130,7480,7440,7480,7440,254
|
|
20230804,094300,5258592770,7480,7460,7480,7430,11030
|
|
20230804,094200,5176447190,7470,7440,7470,7420,3868
|
|
20230804,094100,5147720010,7480,7480,7480,7420,23859
|
|
20230804,094000,4970425750,7480,7500,7500,7460,1450
|
|
20230804,093900,4959578090,7500,7480,7500,7480,1938
|
|
20230804,093800,4945071490,7480,7480,7490,7430,6040
|
|
20230804,093700,4900009240,7460,7480,7490,7450,569
|
|
20230804,093600,4895761710,7490,7440,7490,7430,20198
|
|
20230804,093500,4745086790,7440,7430,7460,7430,2590
|
|
20230804,093400,4725829430,7430,7430,7430,7420,1696
|
|
20230804,093300,4713244450,7410,7430,7430,7410,4935
|
|
20230804,093200,4676643450,7430,7430,7430,7410,1551
|
|
20230804,093100,4665128460,7430,7430,7430,7420,7534
|
|
20230804,093000,4609225480,7440,7460,7460,7430,6031
|
|
20230804,092900,4564364030,7460,7470,7470,7460,2929
|
|
20230804,092800,4542495080,7460,7450,7470,7450,1438
|
|
20230804,092700,4531768300,7470,7480,7480,7450,1801
|
|
20230804,092600,4518346280,7460,7450,7480,7450,8806
|
|
20230804,092500,4452596710,7440,7430,7460,7430,4052
|
|
20230804,092400,4422417810,7430,7430,7450,7430,4185
|
|
20230804,092300,4391294100,7450,7400,7460,7400,11995
|
|
20230804,092200,4302338130,7410,7410,7430,7400,16185
|
|
20230804,092100,4182396070,7430,7470,7470,7410,21004
|
|
20230804,092000,4026219540,7480,7460,7490,7450,11854
|
|
20230804,091900,3937738460,7470,7490,7490,7460,7142
|
|
20230804,091800,3884381500,7490,7490,7510,7480,4688
|
|
20230804,091700,3849250290,7490,7500,7500,7470,9524
|
|
20230804,091600,3777992800,7500,7500,7520,7460,5481
|
|
20230804,091500,3736901160,7510,7470,7510,7440,17837
|
|
20230804,091400,3603691750,7490,7490,7490,7440,3754
|
|
20230804,091300,3575636190,7440,7480,7490,7440,10054
|
|
20230804,091200,3500674540,7490,7490,7490,7460,7565
|
|
20230804,091100,3444156330,7490,7500,7510,7460,10422
|
|
20230804,091000,3366103420,7500,7430,7530,7430,7413
|
|
20230804,090900,3310593550,7470,7430,7470,7390,24037
|
|
20230804,090800,3132447270,7430,7420,7440,7400,28255
|
|
20230804,090700,2922922360,7450,7420,7450,7400,30719
|
|
20230804,090600,2694984420,7420,7400,7490,7370,25866
|
|
20230804,090500,2503472900,7400,7470,7480,7390,71330
|
|
20230804,090400,1973727270,7460,7560,7560,7450,30006
|
|
20230804,090300,1749192830,7560,7460,7560,7450,12021
|
|
20230804,090200,1659066680,7460,7460,7500,7440,64323
|
|
20230804,090100,1179622940,7460,7540,7550,7460,63926
|
|
20230804,090000,700190970,7550,7550,7630,7520,92045
|