600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,185600,1678396520,7900,7900,7900,7900,0
|
|
20230927,185500,1678396520,7900,7900,7900,7900,0
|
|
20230927,185400,1678396520,7900,7900,7900,7900,0
|
|
20230927,185300,1678396520,7900,7900,7900,7900,0
|
|
20230927,185200,1678396520,7900,7900,7900,7900,0
|
|
20230927,185100,1678396520,7900,7900,7900,7900,0
|
|
20230927,185000,1678396520,7900,7900,7900,7900,0
|
|
20230927,184900,1678396520,7900,7900,7900,7900,0
|
|
20230927,184800,1678396520,7900,7900,7900,7900,0
|
|
20230927,184700,1678396520,7900,7900,7900,7900,0
|
|
20230927,184600,1678396520,7900,7900,7900,7900,0
|
|
20230927,184500,1678396520,7900,7900,7900,7900,0
|
|
20230927,184400,1678396520,7900,7900,7900,7900,0
|
|
20230927,184300,1678396520,7900,7900,7900,7900,0
|
|
20230927,184200,1678396520,7900,7900,7900,7900,0
|
|
20230927,184100,1678396520,7900,7900,7900,7900,0
|
|
20230927,184000,1678396520,7900,7900,7900,7900,0
|
|
20230927,183900,1678396520,7900,7900,7900,7900,0
|
|
20230927,183800,1678396520,7900,7900,7900,7900,0
|
|
20230927,183700,1678396520,7900,7900,7900,7900,0
|
|
20230927,183600,1678396520,7900,7900,7900,7900,0
|
|
20230927,183500,1678396520,7900,7900,7900,7900,0
|
|
20230927,183400,1678396520,7900,7900,7900,7900,0
|
|
20230927,183300,1678396520,7900,7900,7900,7900,0
|
|
20230927,183200,1678396520,7900,7900,7900,7900,0
|
|
20230927,183100,1678396520,7900,7900,7900,7900,0
|
|
20230927,183000,1678396520,7900,7900,7900,7900,0
|
|
20230927,182900,1678396520,7900,7900,7900,7900,0
|
|
20230927,182800,1678396520,7900,7900,7900,7900,0
|
|
20230927,182700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,182600,1678396520,7900,7900,7900,7900,0
|
|
20230927,182500,1678396520,7900,7900,7900,7900,0
|
|
20230927,182400,1678396520,7900,7900,7900,7900,0
|
|
20230927,182300,1678396520,7900,7900,7900,7900,0
|
|
20230927,182200,1678396520,7900,7900,7900,7900,0
|
|
20230927,182100,1678396520,7900,7900,7900,7900,0
|
|
20230927,182000,1678396520,7900,7900,7900,7900,0
|
|
20230927,181900,1678396520,7900,7900,7900,7900,0
|
|
20230927,181800,1678396520,7900,7900,7900,7900,0
|
|
20230927,181700,1678396520,7900,7900,7900,7900,0
|
|
20230927,181600,1678396520,7900,7900,7900,7900,0
|
|
20230927,181500,1678396520,7900,7900,7900,7900,0
|
|
20230927,181400,1678396520,7900,7900,7900,7900,0
|
|
20230927,181300,1678396520,7900,7900,7900,7900,0
|
|
20230927,181200,1678396520,7900,7900,7900,7900,0
|
|
20230927,181100,1678396520,7900,7900,7900,7900,0
|
|
20230927,181000,1678396520,7900,7900,7900,7900,0
|
|
20230927,180900,1678396520,7900,7900,7900,7900,0
|
|
20230927,180800,1678396520,7900,7900,7900,7900,0
|
|
20230927,180700,1678396520,7900,7900,7900,7900,0
|
|
20230927,180600,1678396520,7900,7900,7900,7900,0
|
|
20230927,180500,1678396520,7900,7900,7900,7900,0
|
|
20230927,180400,1678396520,7900,7900,7900,7900,0
|
|
20230927,180300,1678396520,7900,7900,7900,7900,0
|
|
20230927,180200,1678396520,7900,7900,7900,7900,0
|
|
20230927,180100,1678396520,7900,7900,7900,7900,0
|
|
20230927,180000,1678396520,7900,7900,7900,7900,0
|
|
20230927,175900,1678396520,7900,7900,7900,7900,0
|
|
20230927,175800,1678396520,7900,7900,7900,7900,0
|
|
20230927,175700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,175600,1678396520,7900,7900,7900,7900,0
|
|
20230927,175500,1678396520,7900,7900,7900,7900,0
|
|
20230927,175400,1678396520,7900,7900,7900,7900,0
|
|
20230927,175300,1678396520,7900,7900,7900,7900,0
|
|
20230927,175200,1678396520,7900,7900,7900,7900,0
|
|
20230927,175100,1678396520,7900,7900,7900,7900,0
|
|
20230927,175000,1678396520,7900,7900,7900,7900,0
|
|
20230927,174900,1678396520,7900,7900,7900,7900,0
|
|
20230927,174800,1678396520,7900,7900,7900,7900,0
|
|
20230927,174700,1678396520,7900,7900,7900,7900,0
|
|
20230927,174600,1678396520,7900,7900,7900,7900,0
|
|
20230927,174500,1678396520,7900,7900,7900,7900,0
|
|
20230927,174400,1678396520,7900,7900,7900,7900,0
|
|
20230927,174300,1678396520,7900,7900,7900,7900,0
|
|
20230927,174200,1678396520,7900,7900,7900,7900,0
|
|
20230927,174100,1678396520,7900,7900,7900,7900,0
|
|
20230927,174000,1678396520,7900,7900,7900,7900,0
|
|
20230927,173900,1678396520,7900,7900,7900,7900,0
|
|
20230927,173800,1678396520,7900,7900,7900,7900,0
|
|
20230927,173700,1678396520,7900,7900,7900,7900,0
|
|
20230927,173600,1678396520,7900,7900,7900,7900,0
|
|
20230927,173500,1678396520,7900,7900,7900,7900,0
|
|
20230927,173400,1678396520,7900,7900,7900,7900,0
|
|
20230927,173300,1678396520,7900,7900,7900,7900,0
|
|
20230927,173200,1678396520,7900,7900,7900,7900,0
|
|
20230927,173100,1678396520,7900,7900,7900,7900,0
|
|
20230927,173000,1678396520,7900,7900,7900,7900,0
|
|
20230927,172900,1678396520,7900,7900,7900,7900,0
|
|
20230927,172800,1678396520,7900,7900,7900,7900,0
|
|
20230927,172700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,172600,1678396520,7900,7900,7900,7900,0
|
|
20230927,172500,1678396520,7900,7900,7900,7900,0
|
|
20230927,172400,1678396520,7900,7900,7900,7900,0
|
|
20230927,172300,1678396520,7900,7900,7900,7900,0
|
|
20230927,172200,1678396520,7900,7900,7900,7900,0
|
|
20230927,172100,1678396520,7900,7900,7900,7900,0
|
|
20230927,172000,1678396520,7900,7900,7900,7900,0
|
|
20230927,171900,1678396520,7900,7900,7900,7900,0
|
|
20230927,171800,1678396520,7900,7900,7900,7900,0
|
|
20230927,171700,1678396520,7900,7900,7900,7900,0
|
|
20230927,171600,1678396520,7900,7900,7900,7900,0
|
|
20230927,171500,1678396520,7900,7900,7900,7900,0
|
|
20230927,171400,1678396520,7900,7900,7900,7900,0
|
|
20230927,171300,1678396520,7900,7900,7900,7900,0
|
|
20230927,171200,1678396520,7900,7900,7900,7900,0
|
|
20230927,171100,1678396520,7900,7900,7900,7900,0
|
|
20230927,171000,1678396520,7900,7900,7900,7900,0
|
|
20230927,170900,1678396520,7900,7900,7900,7900,0
|
|
20230927,170800,1678396520,7900,7900,7900,7900,0
|
|
20230927,170700,1678396520,7900,7900,7900,7900,0
|
|
20230927,170600,1678396520,7900,7900,7900,7900,0
|
|
20230927,170500,1678396520,7900,7900,7900,7900,0
|
|
20230927,170400,1678396520,7900,7900,7900,7900,0
|
|
20230927,170300,1678396520,7900,7900,7900,7900,0
|
|
20230927,170200,1678396520,7900,7900,7900,7900,0
|
|
20230927,170100,1678396520,7900,7900,7900,7900,0
|
|
20230927,170000,1678396520,7900,7900,7900,7900,0
|
|
20230927,165900,1678396520,7900,7900,7900,7900,0
|
|
20230927,165800,1678396520,7900,7900,7900,7900,0
|
|
20230927,165700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,165600,1678396520,7900,7900,7900,7900,0
|
|
20230927,165500,1678396520,7900,7900,7900,7900,0
|
|
20230927,165400,1678396520,7900,7900,7900,7900,0
|
|
20230927,165300,1678396520,7900,7900,7900,7900,0
|
|
20230927,165200,1678396520,7900,7900,7900,7900,0
|
|
20230927,165100,1678396520,7900,7900,7900,7900,0
|
|
20230927,165000,1678396520,7900,7900,7900,7900,0
|
|
20230927,164900,1678396520,7900,7900,7900,7900,0
|
|
20230927,164800,1678396520,7900,7900,7900,7900,0
|
|
20230927,164700,1678396520,7900,7900,7900,7900,0
|
|
20230927,164600,1678396520,7900,7900,7900,7900,0
|
|
20230927,164500,1678396520,7900,7900,7900,7900,0
|
|
20230927,164400,1678396520,7900,7900,7900,7900,0
|
|
20230927,164300,1678396520,7900,7900,7900,7900,0
|
|
20230927,164200,1678396520,7900,7900,7900,7900,0
|
|
20230927,164100,1678396520,7900,7900,7900,7900,0
|
|
20230927,164000,1678396520,7900,7900,7900,7900,0
|
|
20230927,163900,1678396520,7900,7900,7900,7900,0
|
|
20230927,163800,1678396520,7900,7900,7900,7900,0
|
|
20230927,163700,1678396520,7900,7900,7900,7900,0
|
|
20230927,163600,1678396520,7900,7900,7900,7900,0
|
|
20230927,163500,1678396520,7900,7900,7900,7900,0
|
|
20230927,163400,1678396520,7900,7900,7900,7900,0
|
|
20230927,163300,1678396520,7900,7900,7900,7900,0
|
|
20230927,163200,1678396520,7900,7900,7900,7900,0
|
|
20230927,163100,1678396520,7900,7900,7900,7900,0
|
|
20230927,163000,1678396520,7900,7900,7900,7900,0
|
|
20230927,162900,1678396520,7900,7900,7900,7900,0
|
|
20230927,162800,1678396520,7900,7900,7900,7900,0
|
|
20230927,162700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,162600,1678396520,7900,7900,7900,7900,0
|
|
20230927,162500,1678396520,7900,7900,7900,7900,0
|
|
20230927,162400,1678396520,7900,7900,7900,7900,0
|
|
20230927,162300,1678396520,7900,7900,7900,7900,0
|
|
20230927,162200,1678396520,7900,7900,7900,7900,0
|
|
20230927,162100,1678396520,7900,7900,7900,7900,0
|
|
20230927,162000,1678396520,7900,7900,7900,7900,0
|
|
20230927,161900,1678396520,7900,7900,7900,7900,0
|
|
20230927,161800,1678396520,7900,7900,7900,7900,0
|
|
20230927,161700,1678396520,7900,7900,7900,7900,0
|
|
20230927,161600,1678396520,7900,7900,7900,7900,0
|
|
20230927,161500,1678396520,7900,7900,7900,7900,0
|
|
20230927,161400,1678396520,7900,7900,7900,7900,0
|
|
20230927,161300,1678396520,7900,7900,7900,7900,0
|
|
20230927,161200,1678396520,7900,7900,7900,7900,0
|
|
20230927,161100,1678396520,7900,7900,7900,7900,0
|
|
20230927,161000,1678396520,7900,7900,7900,7900,0
|
|
20230927,160900,1678396520,7900,7900,7900,7900,0
|
|
20230927,160800,1678396520,7900,7900,7900,7900,0
|
|
20230927,160700,1678396520,7900,7900,7900,7900,0
|
|
20230927,160600,1678396520,7900,7900,7900,7900,0
|
|
20230927,160500,1678396520,7900,7900,7900,7900,0
|
|
20230927,160400,1678396520,7900,7900,7900,7900,0
|
|
20230927,160300,1678396520,7900,7900,7900,7900,0
|
|
20230927,160200,1678396520,7900,7900,7900,7900,0
|
|
20230927,160100,1678396520,7900,7900,7900,7900,0
|
|
20230927,160000,1678396520,7900,7900,7900,7900,0
|
|
20230927,155900,1678396520,7900,7900,7900,7900,0
|
|
20230927,155800,1678396520,7900,7900,7900,7900,0
|
|
20230927,155700,1678396520,7900,7900,7900,7900,11553
|
|
20230927,155600,1678396520,7900,7900,7900,7900,0
|
|
20230927,155500,1678396520,7900,7900,7900,7900,0
|
|
20230927,155400,1678396520,7900,7900,7900,7900,0
|
|
20230927,155300,1678396520,7900,7900,7900,7900,0
|
|
20230927,155200,1678396520,7900,7900,7900,7900,0
|
|
20230927,155100,1678396520,7900,7900,7900,7900,0
|
|
20230927,155000,1678396520,7900,7900,7900,7900,0
|
|
20230927,154900,1678396520,7900,7900,7900,7900,0
|
|
20230927,154800,1678396520,7900,7900,7900,7900,0
|
|
20230927,154700,1678396520,7900,7900,7900,7900,0
|
|
20230927,154600,1678396520,7900,7900,7900,7900,0
|
|
20230927,154500,1678396520,7900,7900,7900,7900,0
|
|
20230927,154400,1678396520,7900,7900,7900,7900,0
|
|
20230927,154300,1678396520,7900,7900,7900,7900,0
|
|
20230927,154200,1678396520,7900,7900,7900,7900,0
|
|
20230927,154100,1678396520,7900,7900,7900,7900,0
|
|
20230927,154000,1678396520,7900,7900,7900,7900,0
|
|
20230927,153900,1678396520,7900,7900,7900,7900,0
|
|
20230927,153800,1678396520,7900,7900,7900,7900,0
|
|
20230927,153700,1678396520,7900,7900,7900,7900,0
|
|
20230927,153600,1678396520,7900,7900,7900,7900,0
|
|
20230927,153500,1678396520,7900,7900,7900,7900,0
|
|
20230927,153400,1678396520,7900,7900,7900,7900,0
|
|
20230927,153300,1678396520,7900,7900,7900,7900,0
|
|
20230927,153200,1678396520,7900,7900,7900,7900,0
|
|
20230927,153100,1678396520,7900,7900,7900,7900,0
|
|
20230927,153000,1678396520,7900,7900,7900,7900,11553
|
|
20230927,152900,1587127820,7940,7940,7940,7940,0
|
|
20230927,152800,1587127820,7940,7940,7940,7940,0
|
|
20230927,152700,1587127820,7940,7940,7940,7940,0
|
|
20230927,152600,1587127820,7940,7940,7940,7940,0
|
|
20230927,152500,1587127820,7940,7940,7940,7940,0
|
|
20230927,152400,1587127820,7940,7940,7940,7940,0
|
|
20230927,152300,1587127820,7940,7940,7940,7940,0
|
|
20230927,152200,1587127820,7940,7940,7940,7940,0
|
|
20230927,152100,1587127820,7940,7940,7940,7940,0
|
|
20230927,152000,1587127820,7940,7940,7940,7940,0
|
|
20230927,151900,1587127820,7940,7940,7940,7930,384
|
|
20230927,151800,1584082200,7940,7940,7940,7930,581
|
|
20230927,151700,1579469390,7930,7920,7940,7920,2385
|
|
20230927,151600,1560565940,7920,7920,7920,7920,1221
|
|
20230927,151500,1550895620,7920,7920,7920,7920,492
|
|
20230927,151400,1546998980,7920,7910,7920,7910,219
|
|
20230927,151300,1545265620,7900,7930,7930,7900,2786
|
|
20230927,151200,1523198010,7930,7930,7930,7930,247
|
|
20230927,151100,1521239300,7930,7930,7930,7930,93
|
|
20230927,151000,1520501810,7930,7920,7930,7920,1621
|
|
20230927,150900,1507656650,7920,7910,7920,7910,189
|
|
20230927,150800,1506160430,7910,7910,7910,7910,199
|
|
20230927,150700,1504586340,7910,7910,7910,7910,2567
|
|
20230927,150600,1484281370,7900,7900,7900,7900,1069
|
|
20230927,150500,1475836270,7900,7900,7900,7900,1128
|
|
20230927,150400,1466925070,7900,7900,7900,7900,115
|
|
20230927,150300,1466016570,7900,7910,7910,7900,1198
|
|
20230927,150200,1456551490,7910,7910,7910,7910,119
|
|
20230927,150100,1455610200,7910,7910,7910,7900,5
|
|
20230927,150000,1455570670,7910,7910,7910,7900,185
|
|
20230927,145900,1454108950,7910,7900,7910,7900,752
|
|
20230927,145800,1448167790,7900,7900,7900,7900,4
|
|
20230927,145700,1448136190,7900,7900,7900,7900,1181
|
|
20230927,145600,1438806290,7900,7900,7900,7900,87
|
|
20230927,145500,1438118990,7890,7890,7890,7890,86
|
|
20230927,145400,1437440450,7900,7900,7900,7890,783
|
|
20230927,145300,1431255000,7900,7900,7900,7890,15
|
|
20230927,145200,1431136510,7900,7910,7910,7900,515
|
|
20230927,145100,1427067990,7910,7910,7920,7900,5041
|
|
20230927,145000,1387243860,7910,7910,7910,7900,691
|
|
20230927,144900,1381780350,7910,7900,7910,7900,127
|
|
20230927,144800,1380775880,7910,7900,7920,7900,1209
|
|
20230927,144700,1371223690,7910,7920,7920,7910,1031
|
|
20230927,144600,1363066960,7920,7920,7920,7920,6
|
|
20230927,144500,1363019440,7910,7910,7910,7910,411
|
|
20230927,144400,1359768430,7920,7910,7920,7910,162
|
|
20230927,144300,1358486390,7910,7910,7920,7910,113
|
|
20230927,144200,1357592550,7910,7920,7920,7910,1624
|
|
20230927,144100,1344736190,7920,7910,7920,7910,8
|
|
20230927,144000,1344672860,7910,7910,7920,7910,395
|
|
20230927,143900,1341547850,7910,7910,7910,7910,658
|
|
20230927,143800,1336343070,7900,7910,7910,7900,360
|
|
20230927,143700,1333498480,7910,7910,7910,7910,130
|
|
20230927,143600,1332470180,7910,7900,7910,7900,450
|
|
20230927,143500,1328912020,7900,7910,7910,7900,655
|
|
20230927,143400,1323736720,7910,7900,7910,7900,159
|
|
20230927,143300,1322480510,7900,7900,7900,7890,308
|
|
20230927,143200,1320047320,7900,7900,7910,7890,728
|
|
20230927,143100,1314297750,7910,7900,7910,7900,95
|
|
20230927,143000,1313547240,7900,7890,7910,7890,1554
|
|
20230927,142900,1301270410,7900,7910,7920,7900,4046
|
|
20230927,142800,1269287360,7900,7900,7910,7900,1590
|
|
20230927,142700,1256725210,7890,7890,7900,7890,145
|
|
20230927,142600,1255580570,7890,7890,7900,7890,132
|
|
20230927,142500,1254538520,7890,7900,7900,7890,923
|
|
20230927,142400,1247254310,7890,7890,7900,7890,207
|
|
20230927,142300,1245620010,7890,7880,7890,7880,412
|
|
20230927,142200,1242369960,7880,7890,7890,7880,226
|
|
20230927,142100,1240587510,7880,7890,7890,7880,241
|
|
20230927,142000,1238686670,7890,7880,7890,7880,261
|
|
20230927,141900,1236629400,7880,7870,7880,7870,285
|
|
20230927,141800,1234384730,7870,7870,7880,7870,505
|
|
20230927,141700,1230408640,7870,7870,7870,7870,122
|
|
20230927,141600,1229448500,7870,7870,7870,7870,383
|
|
20230927,141500,1226434290,7870,7870,7870,7860,167
|
|
20230927,141400,1225120580,7860,7870,7870,7860,89
|
|
20230927,141300,1224420360,7860,7870,7870,7860,107
|
|
20230927,141200,1223578290,7870,7870,7870,7870,101
|
|
20230927,141100,1222783420,7870,7870,7870,7870,3
|
|
20230927,141000,1222759810,7870,7870,7870,7870,179
|
|
20230927,140900,1221351080,7870,7870,7870,7870,0
|
|
20230927,140800,1221351080,7870,7850,7870,7850,1128
|
|
20230927,140700,1212478130,7840,7850,7850,7840,528
|
|
20230927,140600,1208335140,7860,7850,7860,7850,306
|
|
20230927,140500,1205933030,7850,7850,7850,7850,0
|
|
20230927,140400,1205933030,7850,7850,7860,7850,897
|
|
20230927,140300,1198891230,7870,7860,7870,7860,130
|
|
20230927,140200,1197869420,7860,7870,7870,7860,2071
|
|
20230927,140100,1181590840,7870,7870,7870,7870,2
|
|
20230927,140000,1181575100,7870,7860,7870,7860,136
|
|
20230927,135900,1180505470,7870,7870,7870,7860,72
|
|
20230927,135800,1179939500,7870,7870,7870,7860,13
|
|
20230927,135700,1179837200,7870,7870,7870,7870,114
|
|
20230927,135600,1178940020,7870,7860,7870,7860,341
|
|
20230927,135500,1176259740,7870,7870,7870,7870,1
|
|
20230927,135400,1176251870,7870,7870,7870,7860,72
|
|
20230927,135300,1175685320,7860,7870,7870,7860,19
|
|
20230927,135200,1175535960,7860,7870,7870,7850,169
|
|
20230927,135100,1174207600,7870,7860,7870,7850,571
|
|
20230927,135000,1169723320,7860,7860,7860,7850,113
|
|
20230927,134900,1168835240,7860,7860,7860,7860,3
|
|
20230927,134800,1168811660,7850,7850,7850,7850,22
|
|
20230927,134700,1168638960,7850,7850,7860,7850,132
|
|
20230927,134600,1167602750,7850,7860,7880,7850,347
|
|
20230927,134500,1164875270,7860,7860,7880,7860,670
|
|
20230927,134400,1159605780,7850,7860,7860,7850,5
|
|
20230927,134300,1159566500,7860,7860,7860,7860,5
|
|
20230927,134200,1159527200,7860,7850,7860,7850,13
|
|
20230927,134100,1159425090,7850,7850,7850,7840,187
|
|
20230927,134000,1157957380,7860,7860,7860,7860,3
|
|
20230927,133900,1157933800,7860,7850,7860,7850,19
|
|
20230927,133800,1157784640,7850,7840,7850,7840,117
|
|
20230927,133700,1156867340,7850,7840,7850,7840,6
|
|
20230927,133600,1156820270,7850,7840,7850,7840,40
|
|
20230927,133500,1156506510,7860,7840,7860,7840,450
|
|
20230927,133400,1152978490,7840,7830,7840,7820,583
|
|
20230927,133300,1148415630,7830,7870,7870,7820,4960
|
|
20230927,133200,1109573650,7870,7880,7890,7870,3301
|
|
20230927,133100,1083571220,7880,7880,7880,7880,114
|
|
20230927,133000,1082672900,7880,7880,7880,7870,213
|
|
20230927,132900,1080994710,7880,7860,7880,7860,964
|
|
20230927,132800,1073410180,7860,7860,7860,7850,389
|
|
20230927,132700,1070354020,7850,7850,7860,7850,349
|
|
20230927,132600,1067614340,7850,7850,7850,7840,341
|
|
20230927,132500,1064937510,7840,7850,7850,7840,124
|
|
20230927,132400,1063964140,7850,7850,7850,7850,1
|
|
20230927,132300,1063956290,7840,7840,7840,7840,27
|
|
20230927,132200,1063744610,7840,7850,7850,7840,701
|
|
20230927,132100,1058247470,7850,7860,7860,7850,484
|
|
20230927,132000,1054448040,7850,7840,7850,7840,583
|
|
20230927,131900,1049871670,7840,7840,7840,7840,27
|
|
20230927,131800,1049659990,7840,7840,7840,7840,578
|
|
20230927,131700,1045128470,7830,7830,7840,7830,784
|
|
20230927,131600,1038986030,7830,7830,7830,7830,5
|
|
20230927,131500,1038946880,7830,7830,7830,7830,1
|
|
20230927,131400,1038939050,7830,7830,7840,7830,863
|
|
20230927,131300,1032181200,7830,7820,7830,7820,705
|
|
20230927,131200,1026662970,7830,7840,7840,7830,3046
|
|
20230927,131100,1002811590,7840,7840,7840,7840,5
|
|
20230927,131000,1002772390,7840,7840,7840,7840,3
|
|
20230927,130900,1002748870,7840,7840,7840,7840,5
|
|
20230927,130800,1002709670,7830,7840,7850,7830,713
|
|
20230927,130700,997121130,7840,7840,7840,7840,940
|
|
20230927,130600,989751530,7840,7840,7840,7840,14
|
|
20230927,130500,989641770,7840,7840,7840,7840,65
|
|
20230927,130400,989132170,7840,7840,7840,7840,3
|
|
20230927,130300,989108650,7830,7830,7830,7830,1
|
|
20230927,130200,989100820,7840,7830,7840,7830,151
|
|
20230927,130100,987918480,7830,7830,7840,7830,1127
|
|
20230927,130000,979094050,7840,7840,7850,7840,1194
|
|
20230927,125900,969732760,7840,7840,7850,7840,115
|
|
20230927,125800,968830500,7840,7840,7850,7840,162
|
|
20230927,125700,967560400,7840,7850,7850,7840,90
|
|
20230927,125600,966854220,7840,7840,7850,7840,309
|
|
20230927,125500,964431590,7850,7850,7850,7850,2
|
|
20230927,125400,964415890,7850,7850,7850,7840,261
|
|
20230927,125300,962367580,7850,7830,7850,7830,787
|
|
20230927,125200,956196050,7830,7830,7830,7800,3087
|
|
20230927,125100,932049780,7830,7820,7830,7820,1568
|
|
20230927,125000,919785650,7820,7810,7820,7800,323
|
|
20230927,124900,917263020,7810,7810,7810,7810,12
|
|
20230927,124800,917169300,7810,7810,7810,7810,78
|
|
20230927,124700,916560120,7810,7810,7810,7810,3
|
|
20230927,124600,916536690,7810,7810,7810,7810,87
|
|
20230927,124500,915857220,7800,7810,7810,7800,21
|
|
20230927,124400,915693350,7800,7800,7810,7790,588
|
|
20230927,124300,911108530,7800,7800,7800,7800,93
|
|
20230927,124200,910383130,7800,7800,7800,7800,107
|
|
20230927,124100,909548530,7800,7810,7810,7800,1494
|
|
20230927,124000,897895220,7800,7810,7810,7800,124
|
|
20230927,123900,896927980,7810,7810,7810,7810,98
|
|
20230927,123800,896162600,7810,7810,7810,7800,96
|
|
20230927,123700,895413640,7810,7810,7810,7810,3
|
|
20230927,123600,895390210,7800,7800,7810,7800,955
|
|
20230927,123500,887941200,7800,7810,7810,7800,130
|
|
20230927,123400,886926900,7810,7810,7810,7800,67
|
|
20230927,123300,886404130,7810,7820,7820,7800,2817
|
|
20230927,123200,864408270,7820,7820,7820,7820,109
|
|
20230927,123100,863555890,7820,7820,7820,7820,98
|
|
20230927,123000,862789530,7820,7820,7820,7820,178
|
|
20230927,122900,861397570,7820,7820,7820,7820,50
|
|
20230927,122800,861006570,7820,7820,7820,7820,113
|
|
20230927,122700,860122910,7820,7820,7820,7820,156
|
|
20230927,122600,858902990,7820,7810,7820,7810,167
|
|
20230927,122500,857597100,7810,7810,7820,7810,55
|
|
20230927,122400,857167530,7820,7820,7820,7820,29
|
|
20230927,122300,856940750,7820,7810,7820,7810,5
|
|
20230927,122200,856901670,7820,7820,7820,7820,12
|
|
20230927,122100,856807830,7810,7820,7820,7810,263
|
|
20230927,122000,854751230,7820,7820,7830,7820,1217
|
|
20230927,121900,845229130,7820,7830,7830,7820,23
|
|
20230927,121800,845049260,7820,7820,7830,7820,654
|
|
20230927,121700,839934940,7820,7820,7820,7820,38
|
|
20230927,121600,839637780,7820,7810,7820,7810,29
|
|
20230927,121500,839411020,7820,7820,7820,7810,334
|
|
20230927,121400,836799240,7820,7820,7820,7820,2
|
|
20230927,121300,836783600,7810,7820,7830,7810,293
|
|
20230927,121200,834492530,7820,7820,7830,7820,123
|
|
20230927,121100,833530650,7830,7820,7830,7820,492
|
|
20230927,121000,829683190,7810,7810,7810,7810,566
|
|
20230927,120900,825262730,7810,7810,7810,7810,5
|
|
20230927,120800,825223680,7810,7810,7810,7810,1
|
|
20230927,120700,825215870,7810,7810,7810,7810,95
|
|
20230927,120600,824473920,7810,7810,7810,7810,27
|
|
20230927,120500,824263050,7810,7810,7810,7810,14
|
|
20230927,120400,824153710,7810,7820,7820,7810,998
|
|
20230927,120300,816358960,7820,7820,7820,7820,2
|
|
20230927,120200,816343320,7820,7820,7820,7820,20
|
|
20230927,120100,816186920,7810,7820,7830,7810,231
|
|
20230927,120000,814380530,7820,7830,7830,7820,2080
|
|
20230927,115900,798114910,7830,7820,7830,7820,65
|
|
20230927,115800,797605970,7830,7830,7830,7820,279
|
|
20230927,115700,795423310,7820,7820,7830,7820,62
|
|
20230927,115600,794937890,7820,7820,7830,7820,125
|
|
20230927,115500,793960370,7830,7820,7830,7820,17
|
|
20230927,115400,793827270,7820,7820,7820,7820,1244
|
|
20230927,115300,784099190,7820,7820,7820,7820,2
|
|
20230927,115200,784083550,7820,7820,7820,7810,938
|
|
20230927,115100,776748590,7820,7820,7820,7810,209
|
|
20230927,115000,775116270,7810,7820,7820,7810,5
|
|
20230927,114900,775077190,7800,7810,7810,7800,241
|
|
20230927,114800,773195930,7810,7800,7810,7800,84
|
|
20230927,114700,772539900,7800,7810,7810,7800,102
|
|
20230927,114600,771744280,7800,7810,7810,7800,44
|
|
20230927,114500,771400940,7810,7810,7810,7810,14
|
|
20230927,114400,771291600,7800,7800,7810,7800,1410
|
|
20230927,114300,760293500,7800,7800,7810,7800,763
|
|
20230927,114200,754342080,7820,7820,7820,7820,1
|
|
20230927,114100,754334260,7810,7820,7820,7810,2460
|
|
20230927,114000,735121520,7820,7820,7830,7820,747
|
|
20230927,113900,729279780,7810,7810,7820,7810,10
|
|
20230927,113800,729201620,7810,7820,7820,7810,7
|
|
20230927,113700,729146890,7820,7810,7820,7810,17
|
|
20230927,113600,729014000,7820,7810,7820,7810,278
|
|
20230927,113500,726842190,7820,7810,7820,7810,3
|
|
20230927,113400,726818740,7820,7810,7820,7810,4
|
|
20230927,113300,726787480,7810,7820,7820,7810,51
|
|
20230927,113200,726388680,7810,7820,7830,7810,997
|
|
20230927,113100,718592780,7830,7830,7830,7820,215
|
|
20230927,113000,716909350,7830,7820,7830,7820,71
|
|
20230927,112900,716353620,7830,7830,7830,7820,116
|
|
20230927,112800,715445350,7830,7820,7830,7820,1779
|
|
20230927,112700,701522110,7820,7820,7820,7810,104
|
|
20230927,112600,700709830,7810,7810,7810,7810,361
|
|
20230927,112500,697890420,7810,7810,7810,7810,51
|
|
20230927,112400,697492110,7800,7810,7810,7800,1218
|
|
20230927,112300,687980700,7800,7800,7800,7800,821
|
|
20230927,112200,681576900,7800,7790,7800,7790,1329
|
|
20230927,112100,671211050,7790,7790,7790,7790,111
|
|
20230927,112000,670346360,7790,7790,7790,7790,647
|
|
20230927,111900,665306230,7790,7800,7800,7790,252
|
|
20230927,111800,663343130,7790,7790,7800,7790,689
|
|
20230927,111700,657975810,7790,7790,7790,7790,24
|
|
20230927,111600,657788850,7790,7790,7790,7790,688
|
|
20230927,111500,652429330,7790,7790,7800,7790,465
|
|
20230927,111400,648805200,7790,7790,7800,7790,580
|
|
20230927,111300,644286570,7790,7800,7800,7790,136
|
|
20230927,111200,643227050,7800,7800,7800,7790,155
|
|
20230927,111100,642018300,7800,7800,7800,7800,165
|
|
20230927,111000,640731300,7800,7790,7800,7790,108
|
|
20230927,110900,639889970,7790,7790,7790,7780,314
|
|
20230927,110800,637444740,7790,7800,7800,7790,266
|
|
20230927,110700,635372570,7790,7790,7790,7790,266
|
|
20230927,110600,633300430,7790,7790,7790,7790,469
|
|
20230927,110500,629646920,7790,7780,7790,7780,24
|
|
20230927,110400,629460080,7790,7790,7800,7780,1651
|
|
20230927,110300,616601930,7790,7800,7800,7790,100
|
|
20230927,110200,615822790,7800,7800,7800,7800,1002
|
|
20230927,110100,608007190,7800,7800,7800,7800,3
|
|
20230927,110000,607983790,7800,7790,7800,7790,937
|
|
20230927,105900,600676230,7800,7790,7800,7790,93
|
|
20230927,105800,599950850,7790,7780,7810,7780,1516
|
|
20230927,105700,588122720,7780,7790,7800,7780,598
|
|
20230927,105600,583463230,7780,7780,7790,7780,17
|
|
20230927,105500,583330950,7780,7790,7790,7780,68
|
|
20230927,105400,582801410,7790,7790,7790,7790,11
|
|
20230927,105300,582715720,7790,7790,7790,7790,271
|
|
20230927,105200,580604630,7780,7780,7780,7780,1978
|
|
20230927,105100,565215790,7800,7800,7800,7780,807
|
|
20230927,105000,558927290,7800,7780,7800,7780,406
|
|
20230927,104900,555761730,7790,7790,7790,7790,2
|
|
20230927,104800,555746150,7800,7790,7800,7790,2014
|
|
20230927,104700,540043200,7790,7780,7790,7780,2471
|
|
20230927,104600,520803820,7780,7770,7780,7770,400
|
|
20230927,104500,517691900,7760,7760,7770,7760,437
|
|
20230927,104400,514300760,7770,7770,7770,7770,249
|
|
20230927,104300,512366030,7780,7780,7780,7780,108
|
|
20230927,104200,511525790,7780,7770,7780,7760,668
|
|
20230927,104100,506333130,7780,7780,7780,7780,514
|
|
20230927,104000,502334210,7780,7760,7780,7760,67
|
|
20230927,103900,501813530,7780,7770,7780,7770,92
|
|
20230927,103800,501098420,7770,7780,7780,7770,141
|
|
20230927,103700,500001450,7780,7770,7780,7760,1068
|
|
20230927,103600,491703840,7770,7770,7780,7770,2044
|
|
20230927,103500,475815870,7780,7780,7780,7770,2117
|
|
20230927,103400,459345630,7780,7760,7780,7760,1347
|
|
20230927,103300,448882220,7760,7760,7770,7760,691
|
|
20230927,103200,443519440,7760,7760,7760,7750,742
|
|
20230927,103100,437761540,7750,7750,7760,7750,212
|
|
20230927,103000,436116530,7750,7740,7750,7740,244
|
|
20230927,102900,434225580,7760,7730,7760,7730,417
|
|
20230927,102800,430997990,7740,7740,7740,7730,214
|
|
20230927,102700,429341640,7740,7740,7740,7730,68
|
|
20230927,102600,428815340,7740,7740,7740,7740,51
|
|
20230927,102500,428420600,7750,7730,7750,7730,1366
|
|
20230927,102400,417838110,7740,7750,7750,7740,306
|
|
20230927,102300,415469650,7740,7730,7750,7730,466
|
|
20230927,102200,411858240,7740,7740,7740,7730,218
|
|
20230927,102100,410171310,7740,7740,7740,7740,313
|
|
20230927,102000,407748690,7740,7740,7740,7740,14
|
|
20230927,101900,407640330,7740,7740,7740,7740,63
|
|
20230927,101800,407152710,7740,7750,7750,7740,10
|
|
20230927,101700,407075230,7740,7730,7750,7730,732
|
|
20230927,101600,401412410,7730,7730,7730,7720,506
|
|
20230927,101500,397501160,7730,7720,7730,7720,78
|
|
20230927,101400,396898320,7720,7720,7720,7720,202
|
|
20230927,101300,395338880,7720,7700,7720,7700,506
|
|
20230927,101200,391442640,7700,7730,7730,7700,3296
|
|
20230927,101100,366003390,7740,7730,7750,7730,3
|
|
20230927,101000,365980170,7720,7720,7720,7720,5
|
|
20230927,100900,365941570,7730,7730,7750,7730,515
|
|
20230927,100800,361956450,7720,7720,7720,7720,2
|
|
20230927,100700,361941010,7720,7720,7720,7720,21
|
|
20230927,100600,361778890,7720,7720,7730,7720,36
|
|
20230927,100500,361500940,7720,7720,7720,7720,52
|
|
20230927,100400,361099500,7710,7710,7710,7710,10
|
|
20230927,100300,361022400,7710,7730,7730,7710,502
|
|
20230927,100200,357151950,7710,7710,7710,7700,602
|
|
20230927,100100,352510640,7710,7720,7730,7710,782
|
|
20230927,100000,346477720,7720,7730,7740,7720,1219
|
|
20230927,095900,337054930,7730,7740,7740,7730,12
|
|
20230927,095800,336962070,7740,7750,7750,7740,186
|
|
20230927,095700,335521260,7750,7740,7750,7740,17
|
|
20230927,095600,335389530,7730,7730,7730,7730,80
|
|
20230927,095500,334771130,7730,7720,7730,7710,280
|
|
20230927,095400,332610950,7720,7730,7730,7720,75
|
|
20230927,095300,332031420,7720,7720,7720,7720,45
|
|
20230927,095200,331684020,7720,7730,7730,7720,1639
|
|
20230927,095100,319017580,7750,7750,7750,7740,338
|
|
20230927,095000,316398420,7740,7740,7740,7730,110
|
|
20230927,094900,315547760,7740,7740,7740,7740,15
|
|
20230927,094800,315431660,7740,7720,7740,7720,434
|
|
20230927,094700,312075390,7720,7720,7730,7720,922
|
|
20230927,094600,304951160,7730,7720,7730,7720,498
|
|
20230927,094500,301106330,7710,7710,7710,7700,48
|
|
20230927,094400,300736470,7710,7720,7720,7710,2069
|
|
20230927,094300,284766600,7720,7740,7740,7720,1484
|
|
20230927,094200,273291740,7750,7750,7750,7740,213
|
|
20230927,094100,271641090,7750,7750,7750,7750,4
|
|
20230927,094000,271610090,7740,7750,7750,7740,95
|
|
20230927,093900,270874040,7750,7750,7750,7750,223
|
|
20230927,093800,269145790,7760,7750,7760,7750,296
|
|
20230927,093700,266851740,7750,7720,7750,7720,234
|
|
20230927,093600,265040160,7750,7740,7750,7740,142
|
|
20230927,093500,263940120,7740,7750,7750,7720,116
|
|
20230927,093400,263043180,7750,7750,7750,7750,1236
|
|
20230927,093300,253464180,7750,7750,7750,7750,24
|
|
20230927,093200,253278180,7750,7700,7750,7700,71
|
|
20230927,093100,252730090,7700,7700,7700,7700,14
|
|
20230927,093000,252622290,7700,7710,7710,7690,242
|
|
20230927,092900,250759860,7700,7700,7700,7700,1
|
|
20230927,092800,250752160,7680,7680,7680,7680,59
|
|
20230927,092700,250299040,7680,7680,7680,7680,417
|
|
20230927,092600,247096480,7690,7690,7700,7690,576
|
|
20230927,092500,242666440,7690,7700,7700,7690,31
|
|
20230927,092400,242427940,7700,7700,7700,7690,116
|
|
20230927,092300,241535040,7700,7720,7730,7700,641
|
|
20230927,092200,236594570,7750,7750,7750,7750,101
|
|
20230927,092100,235811820,7690,7710,7710,7690,478
|
|
20230927,092000,232134050,7690,7700,7700,7690,518
|
|
20230927,091900,228150560,7690,7680,7690,7670,1218
|
|
20230927,091800,218794800,7690,7700,7710,7690,1148
|
|
20230927,091700,209959760,7700,7750,7750,7700,2497
|
|
20230927,091600,190637910,7740,7740,7750,7740,560
|
|
20230927,091500,186300790,7750,7750,7750,7740,83
|
|
20230927,091400,185657840,7750,7760,7760,7750,505
|
|
20230927,091300,181744050,7750,7750,7750,7750,430
|
|
20230927,091200,178411550,7750,7760,7760,7740,545
|
|
20230927,091100,174183780,7760,7740,7760,7740,215
|
|
20230927,091000,172517080,7740,7740,7740,7650,3478
|
|
20230927,090900,145742930,7730,7740,7790,7730,2462
|
|
20230927,090800,126664190,7790,7740,7790,7740,1266
|
|
20230927,090700,116847090,7730,7710,7730,7710,1801
|
|
20230927,090600,102944230,7700,7720,7720,7700,210
|
|
20230927,090500,101323230,7700,7720,7720,7700,94
|
|
20230927,090400,100598490,7720,7640,7720,7640,2472
|
|
20230927,090300,81639790,7640,7640,7640,7620,1976
|
|
20230927,090200,66546840,7640,7640,7650,7640,2165
|
|
20230927,090100,50006210,7640,7680,7680,7640,399
|
|
20230927,090000,46949440,7730,7610,7740,7610,6157
|