633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,192900,10932534930,7760,7760,7760,7760,0
|
|
20230628,192800,10932534930,7760,7760,7760,7760,0
|
|
20230628,192700,10932534930,7760,7760,7760,7760,0
|
|
20230628,192600,10932534930,7760,7760,7760,7760,0
|
|
20230628,192500,10932534930,7760,7760,7760,7760,0
|
|
20230628,192400,10932534930,7760,7760,7760,7760,0
|
|
20230628,192300,10932534930,7760,7760,7760,7760,0
|
|
20230628,192200,10932534930,7760,7760,7760,7760,0
|
|
20230628,192100,10932534930,7760,7760,7760,7760,0
|
|
20230628,192000,10932534930,7760,7760,7760,7760,0
|
|
20230628,191900,10932534930,7760,7760,7760,7760,0
|
|
20230628,191800,10932534930,7760,7760,7760,7760,0
|
|
20230628,191700,10932534930,7760,7760,7760,7760,0
|
|
20230628,191600,10932534930,7760,7760,7760,7760,0
|
|
20230628,191500,10932534930,7760,7760,7760,7760,0
|
|
20230628,191400,10932534930,7760,7760,7760,7760,0
|
|
20230628,191300,10932534930,7760,7760,7760,7760,0
|
|
20230628,191200,10932534930,7760,7760,7760,7760,0
|
|
20230628,191100,10932534930,7760,7760,7760,7760,0
|
|
20230628,191000,10932534930,7760,7760,7760,7760,0
|
|
20230628,190900,10932534930,7760,7760,7760,7760,0
|
|
20230628,190800,10932534930,7760,7760,7760,7760,0
|
|
20230628,190700,10932534930,7760,7760,7760,7760,0
|
|
20230628,190600,10932534930,7760,7760,7760,7760,0
|
|
20230628,190500,10932534930,7760,7760,7760,7760,0
|
|
20230628,190400,10932534930,7760,7760,7760,7760,0
|
|
20230628,190300,10932534930,7760,7760,7760,7760,0
|
|
20230628,190200,10932534930,7760,7760,7760,7760,0
|
|
20230628,190100,10932534930,7760,7760,7760,7760,0
|
|
20230628,190000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,185900,10932534930,7760,7760,7760,7760,0
|
|
20230628,185800,10932534930,7760,7760,7760,7760,0
|
|
20230628,185700,10932534930,7760,7760,7760,7760,0
|
|
20230628,185600,10932534930,7760,7760,7760,7760,0
|
|
20230628,185500,10932534930,7760,7760,7760,7760,0
|
|
20230628,185400,10932534930,7760,7760,7760,7760,0
|
|
20230628,185300,10932534930,7760,7760,7760,7760,0
|
|
20230628,185200,10932534930,7760,7760,7760,7760,0
|
|
20230628,185100,10932534930,7760,7760,7760,7760,0
|
|
20230628,185000,10932534930,7760,7760,7760,7760,0
|
|
20230628,184900,10932534930,7760,7760,7760,7760,0
|
|
20230628,184800,10932534930,7760,7760,7760,7760,0
|
|
20230628,184700,10932534930,7760,7760,7760,7760,0
|
|
20230628,184600,10932534930,7760,7760,7760,7760,0
|
|
20230628,184500,10932534930,7760,7760,7760,7760,0
|
|
20230628,184400,10932534930,7760,7760,7760,7760,0
|
|
20230628,184300,10932534930,7760,7760,7760,7760,0
|
|
20230628,184200,10932534930,7760,7760,7760,7760,0
|
|
20230628,184100,10932534930,7760,7760,7760,7760,0
|
|
20230628,184000,10932534930,7760,7760,7760,7760,0
|
|
20230628,183900,10932534930,7760,7760,7760,7760,0
|
|
20230628,183800,10932534930,7760,7760,7760,7760,0
|
|
20230628,183700,10932534930,7760,7760,7760,7760,0
|
|
20230628,183600,10932534930,7760,7760,7760,7760,0
|
|
20230628,183500,10932534930,7760,7760,7760,7760,0
|
|
20230628,183400,10932534930,7760,7760,7760,7760,0
|
|
20230628,183300,10932534930,7760,7760,7760,7760,0
|
|
20230628,183200,10932534930,7760,7760,7760,7760,0
|
|
20230628,183100,10932534930,7760,7760,7760,7760,0
|
|
20230628,183000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,182900,10932534930,7760,7760,7760,7760,0
|
|
20230628,182800,10932534930,7760,7760,7760,7760,0
|
|
20230628,182700,10932534930,7760,7760,7760,7760,0
|
|
20230628,182600,10932534930,7760,7760,7760,7760,0
|
|
20230628,182500,10932534930,7760,7760,7760,7760,0
|
|
20230628,182400,10932534930,7760,7760,7760,7760,0
|
|
20230628,182300,10932534930,7760,7760,7760,7760,0
|
|
20230628,182200,10932534930,7760,7760,7760,7760,0
|
|
20230628,182100,10932534930,7760,7760,7760,7760,0
|
|
20230628,182000,10932534930,7760,7760,7760,7760,0
|
|
20230628,181900,10932534930,7760,7760,7760,7760,0
|
|
20230628,181800,10932534930,7760,7760,7760,7760,0
|
|
20230628,181700,10932534930,7760,7760,7760,7760,0
|
|
20230628,181600,10932534930,7760,7760,7760,7760,0
|
|
20230628,181500,10932534930,7760,7760,7760,7760,0
|
|
20230628,181400,10932534930,7760,7760,7760,7760,0
|
|
20230628,181300,10932534930,7760,7760,7760,7760,0
|
|
20230628,181200,10932534930,7760,7760,7760,7760,0
|
|
20230628,181100,10932534930,7760,7760,7760,7760,0
|
|
20230628,181000,10932534930,7760,7760,7760,7760,0
|
|
20230628,180900,10932534930,7760,7760,7760,7760,0
|
|
20230628,180800,10932534930,7760,7760,7760,7760,0
|
|
20230628,180700,10932534930,7760,7760,7760,7760,0
|
|
20230628,180600,10932534930,7760,7760,7760,7760,0
|
|
20230628,180500,10932534930,7760,7760,7760,7760,0
|
|
20230628,180400,10932534930,7760,7760,7760,7760,0
|
|
20230628,180300,10932534930,7760,7760,7760,7760,0
|
|
20230628,180200,10932534930,7760,7760,7760,7760,0
|
|
20230628,180100,10932534930,7760,7760,7760,7760,0
|
|
20230628,180000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,175900,10932534930,7760,7760,7760,7760,0
|
|
20230628,175800,10932534930,7760,7760,7760,7760,0
|
|
20230628,175700,10932534930,7760,7760,7760,7760,0
|
|
20230628,175600,10932534930,7760,7760,7760,7760,0
|
|
20230628,175500,10932534930,7760,7760,7760,7760,0
|
|
20230628,175400,10932534930,7760,7760,7760,7760,0
|
|
20230628,175300,10932534930,7760,7760,7760,7760,0
|
|
20230628,175200,10932534930,7760,7760,7760,7760,0
|
|
20230628,175100,10932534930,7760,7760,7760,7760,0
|
|
20230628,175000,10932534930,7760,7760,7760,7760,0
|
|
20230628,174900,10932534930,7760,7760,7760,7760,0
|
|
20230628,174800,10932534930,7760,7760,7760,7760,0
|
|
20230628,174700,10932534930,7760,7760,7760,7760,0
|
|
20230628,174600,10932534930,7760,7760,7760,7760,0
|
|
20230628,174500,10932534930,7760,7760,7760,7760,0
|
|
20230628,174400,10932534930,7760,7760,7760,7760,0
|
|
20230628,174300,10932534930,7760,7760,7760,7760,0
|
|
20230628,174200,10932534930,7760,7760,7760,7760,0
|
|
20230628,174100,10932534930,7760,7760,7760,7760,0
|
|
20230628,174000,10932534930,7760,7760,7760,7760,0
|
|
20230628,173900,10932534930,7760,7760,7760,7760,0
|
|
20230628,173800,10932534930,7760,7760,7760,7760,0
|
|
20230628,173700,10932534930,7760,7760,7760,7760,0
|
|
20230628,173600,10932534930,7760,7760,7760,7760,0
|
|
20230628,173500,10932534930,7760,7760,7760,7760,0
|
|
20230628,173400,10932534930,7760,7760,7760,7760,0
|
|
20230628,173300,10932534930,7760,7760,7760,7760,0
|
|
20230628,173200,10932534930,7760,7760,7760,7760,0
|
|
20230628,173100,10932534930,7760,7760,7760,7760,0
|
|
20230628,173000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,172900,10932534930,7760,7760,7760,7760,0
|
|
20230628,172800,10932534930,7760,7760,7760,7760,0
|
|
20230628,172700,10932534930,7760,7760,7760,7760,0
|
|
20230628,172600,10932534930,7760,7760,7760,7760,0
|
|
20230628,172500,10932534930,7760,7760,7760,7760,0
|
|
20230628,172400,10932534930,7760,7760,7760,7760,0
|
|
20230628,172300,10932534930,7760,7760,7760,7760,0
|
|
20230628,172200,10932534930,7760,7760,7760,7760,0
|
|
20230628,172100,10932534930,7760,7760,7760,7760,0
|
|
20230628,172000,10932534930,7760,7760,7760,7760,0
|
|
20230628,171900,10932534930,7760,7760,7760,7760,0
|
|
20230628,171800,10932534930,7760,7760,7760,7760,0
|
|
20230628,171700,10932534930,7760,7760,7760,7760,0
|
|
20230628,171600,10932534930,7760,7760,7760,7760,0
|
|
20230628,171500,10932534930,7760,7760,7760,7760,0
|
|
20230628,171400,10932534930,7760,7760,7760,7760,0
|
|
20230628,171300,10932534930,7760,7760,7760,7760,0
|
|
20230628,171200,10932534930,7760,7760,7760,7760,0
|
|
20230628,171100,10932534930,7760,7760,7760,7760,0
|
|
20230628,171000,10932534930,7760,7760,7760,7760,0
|
|
20230628,170900,10932534930,7760,7760,7760,7760,0
|
|
20230628,170800,10932534930,7760,7760,7760,7760,0
|
|
20230628,170700,10932534930,7760,7760,7760,7760,0
|
|
20230628,170600,10932534930,7760,7760,7760,7760,0
|
|
20230628,170500,10932534930,7760,7760,7760,7760,0
|
|
20230628,170400,10932534930,7760,7760,7760,7760,0
|
|
20230628,170300,10932534930,7760,7760,7760,7760,0
|
|
20230628,170200,10932534930,7760,7760,7760,7760,0
|
|
20230628,170100,10932534930,7760,7760,7760,7760,0
|
|
20230628,170000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,165900,10932534930,7760,7760,7760,7760,0
|
|
20230628,165800,10932534930,7760,7760,7760,7760,0
|
|
20230628,165700,10932534930,7760,7760,7760,7760,0
|
|
20230628,165600,10932534930,7760,7760,7760,7760,0
|
|
20230628,165500,10932534930,7760,7760,7760,7760,0
|
|
20230628,165400,10932534930,7760,7760,7760,7760,0
|
|
20230628,165300,10932534930,7760,7760,7760,7760,0
|
|
20230628,165200,10932534930,7760,7760,7760,7760,0
|
|
20230628,165100,10932534930,7760,7760,7760,7760,0
|
|
20230628,165000,10932534930,7760,7760,7760,7760,0
|
|
20230628,164900,10932534930,7760,7760,7760,7760,0
|
|
20230628,164800,10932534930,7760,7760,7760,7760,0
|
|
20230628,164700,10932534930,7760,7760,7760,7760,0
|
|
20230628,164600,10932534930,7760,7760,7760,7760,0
|
|
20230628,164500,10932534930,7760,7760,7760,7760,0
|
|
20230628,164400,10932534930,7760,7760,7760,7760,0
|
|
20230628,164300,10932534930,7760,7760,7760,7760,0
|
|
20230628,164200,10932534930,7760,7760,7760,7760,0
|
|
20230628,164100,10932534930,7760,7760,7760,7760,0
|
|
20230628,164000,10932534930,7760,7760,7760,7760,0
|
|
20230628,163900,10932534930,7760,7760,7760,7760,0
|
|
20230628,163800,10932534930,7760,7760,7760,7760,0
|
|
20230628,163700,10932534930,7760,7760,7760,7760,0
|
|
20230628,163600,10932534930,7760,7760,7760,7760,0
|
|
20230628,163500,10932534930,7760,7760,7760,7760,0
|
|
20230628,163400,10932534930,7760,7760,7760,7760,0
|
|
20230628,163300,10932534930,7760,7760,7760,7760,0
|
|
20230628,163200,10932534930,7760,7760,7760,7760,0
|
|
20230628,163100,10932534930,7760,7760,7760,7760,0
|
|
20230628,163000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,162900,10932534930,7760,7760,7760,7760,0
|
|
20230628,162800,10932534930,7760,7760,7760,7760,0
|
|
20230628,162700,10932534930,7760,7760,7760,7760,0
|
|
20230628,162600,10932534930,7760,7760,7760,7760,0
|
|
20230628,162500,10932534930,7760,7760,7760,7760,0
|
|
20230628,162400,10932534930,7760,7760,7760,7760,0
|
|
20230628,162300,10932534930,7760,7760,7760,7760,0
|
|
20230628,162200,10932534930,7760,7760,7760,7760,0
|
|
20230628,162100,10932534930,7760,7760,7760,7760,0
|
|
20230628,162000,10932534930,7760,7760,7760,7760,0
|
|
20230628,161900,10932534930,7760,7760,7760,7760,0
|
|
20230628,161800,10932534930,7760,7760,7760,7760,0
|
|
20230628,161700,10932534930,7760,7760,7760,7760,0
|
|
20230628,161600,10932534930,7760,7760,7760,7760,0
|
|
20230628,161500,10932534930,7760,7760,7760,7760,0
|
|
20230628,161400,10932534930,7760,7760,7760,7760,0
|
|
20230628,161300,10932534930,7760,7760,7760,7760,0
|
|
20230628,161200,10932534930,7760,7760,7760,7760,0
|
|
20230628,161100,10932534930,7760,7760,7760,7760,0
|
|
20230628,161000,10932534930,7760,7760,7760,7760,0
|
|
20230628,160900,10932534930,7760,7760,7760,7760,0
|
|
20230628,160800,10932534930,7760,7760,7760,7760,0
|
|
20230628,160700,10932534930,7760,7760,7760,7760,0
|
|
20230628,160600,10932534930,7760,7760,7760,7760,0
|
|
20230628,160500,10932534930,7760,7760,7760,7760,0
|
|
20230628,160400,10932534930,7760,7760,7760,7760,0
|
|
20230628,160300,10932534930,7760,7760,7760,7760,0
|
|
20230628,160200,10932534930,7760,7760,7760,7760,0
|
|
20230628,160100,10932534930,7760,7760,7760,7760,0
|
|
20230628,160000,10932534930,7760,7760,7760,7760,8713
|
|
20230628,155900,10932534930,7760,7760,7760,7760,0
|
|
20230628,155800,10932534930,7760,7760,7760,7760,0
|
|
20230628,155700,10932534930,7760,7760,7760,7760,0
|
|
20230628,155600,10932534930,7760,7760,7760,7760,0
|
|
20230628,155500,10932534930,7760,7760,7760,7760,0
|
|
20230628,155400,10932534930,7760,7760,7760,7760,0
|
|
20230628,155300,10932534930,7760,7760,7760,7760,0
|
|
20230628,155200,10932534930,7760,7760,7760,7760,0
|
|
20230628,155100,10932534930,7760,7760,7760,7760,0
|
|
20230628,155000,10932534930,7760,7760,7760,7760,0
|
|
20230628,154900,10932534930,7760,7760,7760,7760,0
|
|
20230628,154800,10932534930,7760,7760,7760,7760,0
|
|
20230628,154700,10932534930,7760,7760,7760,7760,0
|
|
20230628,154600,10932534930,7760,7760,7760,7760,0
|
|
20230628,154500,10932534930,7760,7760,7760,7760,0
|
|
20230628,154400,10932534930,7760,7760,7760,7760,0
|
|
20230628,154300,10932534930,7760,7760,7760,7760,0
|
|
20230628,154200,10932534930,7760,7760,7760,7760,0
|
|
20230628,154100,10932534930,7760,7760,7760,7760,0
|
|
20230628,154000,10932534930,7760,7760,7760,7760,0
|
|
20230628,153900,10932534930,7760,7760,7760,7760,0
|
|
20230628,153800,10932534930,7760,7760,7760,7760,0
|
|
20230628,153700,10932534930,7760,7760,7760,7760,0
|
|
20230628,153600,10932534930,7760,7760,7760,7760,0
|
|
20230628,153500,10932534930,7760,7760,7760,7760,0
|
|
20230628,153400,10932534930,7760,7760,7760,7760,0
|
|
20230628,153300,10932534930,7760,7760,7760,7760,0
|
|
20230628,153200,10932534930,7760,7760,7760,7760,0
|
|
20230628,153100,10932534930,7760,7760,7760,7760,0
|
|
20230628,153000,10932534930,7760,7760,7760,7760,17426
|
|
20230628,152900,10864922050,7760,7760,7760,7760,0
|
|
20230628,152800,10864922050,7760,7760,7760,7760,0
|
|
20230628,152700,10864922050,7760,7760,7760,7760,0
|
|
20230628,152600,10864922050,7760,7760,7760,7760,0
|
|
20230628,152500,10864922050,7760,7760,7760,7760,0
|
|
20230628,152400,10864922050,7760,7760,7760,7760,0
|
|
20230628,152300,10864922050,7760,7760,7760,7760,0
|
|
20230628,152200,10864922050,7760,7760,7760,7760,0
|
|
20230628,152100,10864922050,7760,7760,7760,7760,0
|
|
20230628,152000,10864922050,7760,7760,7760,7760,0
|
|
20230628,151900,10864922050,7760,7750,7760,7750,1581
|
|
20230628,151800,10852668920,7750,7760,7760,7750,291
|
|
20230628,151700,10850412760,7750,7760,7760,7750,1299
|
|
20230628,151600,10840340520,7750,7760,7760,7750,2596
|
|
20230628,151500,10820217060,7760,7760,7760,7760,496
|
|
20230628,151400,10816368100,7760,7760,7760,7750,1363
|
|
20230628,151300,10805791780,7760,7760,7770,7760,718
|
|
20230628,151200,10800220000,7760,7760,7760,7760,707
|
|
20230628,151100,10794733680,7750,7760,7760,7750,2367
|
|
20230628,151000,10776368280,7760,7750,7760,7750,1281
|
|
20230628,150900,10766432540,7760,7760,7760,7750,2389
|
|
20230628,150800,10747914980,7760,7760,7780,7760,622
|
|
20230628,150700,10743087260,7760,7770,7780,7760,3809
|
|
20230628,150600,10713513510,7770,7780,7790,7770,1385
|
|
20230628,150500,10702748710,7780,7780,7780,7780,682
|
|
20230628,150400,10697442750,7770,7770,7770,7770,0
|
|
20230628,150300,10697442750,7770,7770,7790,7770,259
|
|
20230628,150200,10695427580,7770,7760,7770,7760,1314
|
|
20230628,150100,10685220140,7760,7760,7760,7760,464
|
|
20230628,150000,10681619500,7760,7780,7780,7760,1290
|
|
20230628,145900,10671603400,7780,7780,7780,7760,1019
|
|
20230628,145800,10663689750,7780,7770,7780,7760,1306
|
|
20230628,145700,10653548800,7770,7790,7800,7770,822
|
|
20230628,145600,10647161250,7770,7770,7770,7770,130
|
|
20230628,145500,10646151150,7770,7780,7780,7770,204
|
|
20230628,145400,10644564970,7780,7790,7790,7770,459
|
|
20230628,145300,10640994200,7790,7770,7790,7760,1565
|
|
20230628,145200,10628849470,7760,7800,7800,7760,5792
|
|
20230628,145100,10583837480,7780,7780,7780,7780,1000
|
|
20230628,145000,10576057480,7780,7780,7810,7780,753
|
|
20230628,144900,10570196370,7780,7790,7790,7780,181
|
|
20230628,144800,10568788090,7800,7800,7800,7780,275
|
|
20230628,144700,10566643520,7780,7780,7780,7780,608
|
|
20230628,144600,10561913280,7780,7790,7800,7780,259
|
|
20230628,144500,10559897690,7780,7780,7780,7770,674
|
|
20230628,144400,10554654320,7780,7780,7780,7780,512
|
|
20230628,144300,10550670960,7780,7770,7780,7770,141
|
|
20230628,144200,10549574320,7770,7780,7780,7770,131
|
|
20230628,144100,10548556430,7780,7770,7780,7770,222
|
|
20230628,144000,10546831290,7770,7780,7780,7770,745
|
|
20230628,143900,10541042540,7780,7790,7790,7780,1335
|
|
20230628,143800,10530655650,7800,7800,7800,7800,0
|
|
20230628,143700,10530655650,7800,7780,7800,7780,238
|
|
20230628,143600,10528803360,7790,7770,7790,7770,3202
|
|
20230628,143500,10503893660,7780,7780,7780,7770,1591
|
|
20230628,143400,10491517390,7780,7800,7800,7780,569
|
|
20230628,143300,10487089810,7800,7800,7800,7800,20
|
|
20230628,143200,10486933810,7800,7800,7800,7780,1588
|
|
20230628,143100,10474565910,7790,7790,7790,7790,1845
|
|
20230628,143000,10460193360,7790,7790,7790,7790,23
|
|
20230628,142900,10460014190,7790,7780,7790,7780,501
|
|
20230628,142800,10456116400,7780,7790,7790,7780,1444
|
|
20230628,142700,10444873620,7790,7790,7790,7790,439
|
|
20230628,142600,10441453810,7790,7790,7800,7790,522
|
|
20230628,142500,10437387280,7790,7780,7790,7780,231
|
|
20230628,142400,10435589790,7780,7790,7790,7780,3091
|
|
20230628,142300,10411541760,7790,7780,7790,7780,234
|
|
20230628,142200,10409720190,7780,7790,7790,7780,2028
|
|
20230628,142100,10393928210,7790,7790,7790,7790,0
|
|
20230628,142000,10393928210,7790,7800,7800,7790,21
|
|
20230628,141900,10393764420,7790,7790,7800,7790,605
|
|
20230628,141800,10389051380,7790,7800,7800,7790,300
|
|
20230628,141700,10386711390,7800,7800,7800,7790,453
|
|
20230628,141600,10383180980,7800,7810,7810,7800,681
|
|
20230628,141500,10377869080,7800,7810,7810,7800,72
|
|
20230628,141400,10377306980,7790,7810,7810,7790,1325
|
|
20230628,141300,10366979890,7810,7820,7820,7810,14
|
|
20230628,141200,10366870430,7820,7800,7820,7800,911
|
|
20230628,141100,10359763030,7810,7810,7810,7810,130
|
|
20230628,141000,10358747730,7810,7800,7810,7800,318
|
|
20230628,140900,10356264910,7800,7790,7800,7790,2278
|
|
20230628,140800,10338497320,7790,7810,7810,7790,2122
|
|
20230628,140700,10321962220,7810,7810,7810,7810,38
|
|
20230628,140600,10321665440,7800,7800,7800,7800,391
|
|
20230628,140500,10318615640,7800,7800,7800,7800,366
|
|
20230628,140400,10315760840,7800,7790,7800,7790,1354
|
|
20230628,140300,10305199650,7800,7810,7810,7790,2370
|
|
20230628,140200,10286716000,7800,7810,7810,7800,708
|
|
20230628,140100,10281192240,7810,7810,7810,7800,1329
|
|
20230628,140000,10270821750,7810,7820,7820,7810,358
|
|
20230628,135900,10268023670,7790,7810,7810,7790,3165
|
|
20230628,135800,10243329960,7820,7820,7820,7810,376
|
|
20230628,135700,10240389650,7820,7810,7820,7810,56
|
|
20230628,135600,10239952220,7810,7800,7810,7800,643
|
|
20230628,135500,10234935710,7800,7800,7800,7800,960
|
|
20230628,135400,10227447710,7800,7820,7820,7800,726
|
|
20230628,135300,10221784230,7820,7810,7820,7800,1844
|
|
20230628,135200,10207385820,7820,7820,7820,7810,901
|
|
20230628,135100,10200340790,7810,7820,7820,7810,176
|
|
20230628,135000,10198964560,7820,7830,7830,7820,1486
|
|
20230628,134900,10187343920,7820,7830,7830,7820,120
|
|
20230628,134800,10186405310,7810,7820,7820,7810,1897
|
|
20230628,134700,10171574010,7830,7830,7830,7830,263
|
|
20230628,134600,10169514720,7820,7830,7830,7820,73
|
|
20230628,134500,10168943180,7830,7830,7830,7830,12
|
|
20230628,134400,10168849220,7820,7820,7820,7820,60
|
|
20230628,134300,10168380020,7820,7810,7820,7810,161
|
|
20230628,134200,10167121110,7810,7820,7820,7800,1074
|
|
20230628,134100,10158742480,7820,7810,7820,7810,806
|
|
20230628,134000,10152447570,7810,7810,7810,7810,6
|
|
20230628,133900,10152400710,7800,7810,7810,7800,280
|
|
20230628,133800,10150216400,7800,7810,7810,7790,374
|
|
20230628,133700,10147300150,7810,7790,7810,7790,879
|
|
20230628,133600,10140448740,7790,7820,7820,7790,2131
|
|
20230628,133500,10123836290,7820,7820,7820,7820,0
|
|
20230628,133400,10123836290,7820,7820,7820,7820,500
|
|
20230628,133300,10119926290,7830,7810,7830,7800,7232
|
|
20230628,133200,10063480090,7810,7820,7830,7810,73
|
|
20230628,133100,10062909100,7820,7810,7820,7810,90
|
|
20230628,133000,10062206000,7850,7840,7850,7810,6951
|
|
20230628,132900,10007863420,7850,7850,7850,7850,55
|
|
20230628,132800,10007431670,7850,7850,7850,7850,1
|
|
20230628,132700,10007423820,7860,7840,7860,7840,334
|
|
20230628,132600,10004805200,7840,7840,7840,7840,5
|
|
20230628,132500,10004766000,7830,7850,7850,7830,104
|
|
20230628,132400,10003950980,7830,7840,7850,7830,300
|
|
20230628,132300,10001601900,7830,7850,7860,7830,375
|
|
20230628,132200,9998659430,7850,7840,7850,7830,1040
|
|
20230628,132100,9990502400,7840,7840,7840,7840,63
|
|
20230628,132000,9990008480,7840,7840,7840,7840,67
|
|
20230628,131900,9989483200,7840,7830,7840,7830,1584
|
|
20230628,131800,9977066340,7840,7840,7840,7820,3114
|
|
20230628,131700,9952675310,7840,7850,7860,7840,521
|
|
20230628,131600,9948585570,7860,7850,7870,7840,224
|
|
20230628,131500,9946826890,7850,7860,7860,7840,219
|
|
20230628,131400,9945107520,7870,7890,7890,7870,606
|
|
20230628,131300,9940336170,7890,7890,7890,7890,1009
|
|
20230628,131200,9932375160,7890,7870,7890,7860,813
|
|
20230628,131100,9925971780,7870,7860,7870,7860,254
|
|
20230628,131000,9923974870,7870,7870,7870,7870,207
|
|
20230628,130900,9922345780,7870,7850,7880,7850,391
|
|
20230628,130800,9919273680,7860,7840,7860,7840,80
|
|
20230628,130700,9918645950,7830,7830,7830,7830,6
|
|
20230628,130600,9918598970,7830,7860,7870,7830,103
|
|
20230628,130500,9917791600,7830,7860,7860,7830,3242
|
|
20230628,130400,9892353280,7860,7870,7870,7860,218
|
|
20230628,130300,9890639760,7890,7890,7890,7890,133
|
|
20230628,130200,9889590390,7890,7900,7900,7890,14
|
|
20230628,130100,9889479910,7890,7850,7890,7850,2003
|
|
20230628,130000,9873690270,7850,7860,7860,7840,2801
|
|
20230628,125900,9851718770,7870,7870,7870,7860,315
|
|
20230628,125800,9849241140,7880,7900,7900,7880,23
|
|
20230628,125700,9849059700,7890,7860,7890,7850,1035
|
|
20230628,125600,9840913210,7850,7870,7870,7850,1769
|
|
20230628,125500,9827009350,7890,7890,7890,7890,0
|
|
20230628,125400,9827009350,7890,7890,7890,7890,61
|
|
20230628,125300,9826528060,7860,7880,7880,7860,69
|
|
20230628,125200,9825985660,7860,7890,7900,7860,755
|
|
20230628,125100,9820046660,7890,7910,7910,7870,183
|
|
20230628,125000,9818604470,7870,7880,7880,7870,1032
|
|
20230628,124900,9810482620,7870,7880,7910,7870,5424
|
|
20230628,124800,9767787880,7880,7890,7890,7880,1917
|
|
20230628,124700,9752669940,7890,7910,7910,7890,582
|
|
20230628,124600,9748073200,7910,7920,7920,7910,119
|
|
20230628,124500,9747131480,7930,7920,7930,7910,32
|
|
20230628,124400,9746878010,7930,7930,7930,7930,3
|
|
20230628,124300,9746854220,7930,7930,7930,7920,113
|
|
20230628,124200,9745958140,7930,7910,7930,7910,183
|
|
20230628,124100,9744507790,7900,7920,7920,7900,107
|
|
20230628,124000,9743660430,7910,7910,7910,7900,68
|
|
20230628,123900,9743123110,7900,7900,7910,7900,147
|
|
20230628,123800,9741961790,7900,7900,7900,7900,81
|
|
20230628,123700,9741321890,7900,7900,7910,7900,41
|
|
20230628,123600,9740997720,7910,7910,7910,7910,1034
|
|
20230628,123500,9732818780,7910,7910,7910,7900,218
|
|
20230628,123400,9731096410,7900,7900,7900,7900,1751
|
|
20230628,123300,9717263510,7910,7910,7910,7910,24
|
|
20230628,123200,9717073670,7910,7900,7910,7900,19
|
|
20230628,123100,9716923460,7910,7900,7910,7900,745
|
|
20230628,123000,9711037510,7900,7900,7900,7900,383
|
|
20230628,122900,9708011810,7900,7900,7900,7900,1124
|
|
20230628,122800,9699132210,7900,7900,7900,7880,1009
|
|
20230628,122700,9691169740,7900,7900,7900,7900,502
|
|
20230628,122600,9687203940,7900,7900,7900,7900,149
|
|
20230628,122500,9686026840,7900,7900,7900,7900,451
|
|
20230628,122400,9682463940,7900,7890,7900,7870,997
|
|
20230628,122300,9674589630,7870,7900,7900,7870,2720
|
|
20230628,122200,9653127970,7900,7900,7900,7900,96
|
|
20230628,122100,9652369570,7910,7900,7910,7900,144
|
|
20230628,122000,9651231560,7900,7900,7900,7890,625
|
|
20230628,121900,9646294830,7910,7910,7910,7910,0
|
|
20230628,121800,9646294830,7910,7910,7910,7910,0
|
|
20230628,121700,9646294830,7910,7890,7910,7880,1289
|
|
20230628,121600,9636126540,7910,7910,7910,7910,24
|
|
20230628,121500,9635936700,7920,7900,7920,7870,1240
|
|
20230628,121400,9626162750,7900,7900,7900,7900,588
|
|
20230628,121300,9621517550,7900,7910,7910,7900,3
|
|
20230628,121200,9621493840,7910,7900,7910,7900,56
|
|
20230628,121100,9621050890,7910,7920,7920,7910,107
|
|
20230628,121000,9620204460,7920,7920,7920,7910,382
|
|
20230628,120900,9617179720,7920,7910,7920,7910,501
|
|
20230628,120800,9613212100,7920,7900,7920,7900,432
|
|
20230628,120700,9609798940,7900,7910,7920,7900,404
|
|
20230628,120600,9606605320,7910,7910,7910,7910,10
|
|
20230628,120500,9606526220,7910,7910,7920,7910,440
|
|
20230628,120400,9603045780,7910,7910,7910,7910,231
|
|
20230628,120300,9601218570,7900,7900,7900,7900,136
|
|
20230628,120200,9600144170,7870,7870,7870,7870,185
|
|
20230628,120100,9598688220,7870,7900,7900,7870,141
|
|
20230628,120000,9597574350,7900,7870,7900,7850,4614
|
|
20230628,115900,9561329300,7870,7870,7870,7870,500
|
|
20230628,115800,9557394300,7860,7870,7870,7860,1227
|
|
20230628,115700,9547737910,7870,7880,7880,7870,900
|
|
20230628,115600,9540645920,7900,7880,7900,7880,70
|
|
20230628,115500,9540094300,7910,7880,7910,7870,458
|
|
20230628,115400,9536488350,7880,7880,7880,7880,387
|
|
20230628,115300,9533438790,7870,7870,7900,7870,1784
|
|
20230628,115200,9519387850,7870,7880,7880,7870,101
|
|
20230628,115100,9518592880,7870,7870,7870,7870,0
|
|
20230628,115000,9518592880,7870,7880,7890,7870,2426
|
|
20230628,114900,9499488520,7880,7880,7890,7870,1221
|
|
20230628,114800,9489861670,7880,7880,7900,7880,179
|
|
20230628,114700,9488451110,7900,7860,7910,7860,1132
|
|
20230628,114600,9479553290,7860,7900,7920,7860,618
|
|
20230628,114500,9474687480,7900,7890,7900,7880,2941
|
|
20230628,114400,9451482180,7910,7890,7910,7850,5022
|
|
20230628,114300,9411881770,7890,7860,7900,7850,1573
|
|
20230628,114200,9399502570,7870,7920,7930,7810,22784
|
|
20230628,114100,9220631940,7910,7950,7950,7910,2199
|
|
20230628,114000,9203223100,7940,7960,7960,7940,51
|
|
20230628,113900,9202818140,7920,7930,7930,7910,2100
|
|
20230628,113800,9186188900,7960,7980,7980,7930,2808
|
|
20230628,113700,9163880570,7980,7970,7980,7930,2583
|
|
20230628,113600,9143355280,7970,7980,7980,7950,651
|
|
20230628,113500,9138174300,7980,8000,8010,7980,275
|
|
20230628,113400,9135978520,8010,7970,8010,7960,3913
|
|
20230628,113300,9104795670,7970,8000,8000,7960,3820
|
|
20230628,113200,9074360060,8000,8010,8020,7970,563
|
|
20230628,113100,9069851010,8000,8030,8030,7970,1228
|
|
20230628,113000,9060025170,8020,8030,8040,8020,3031
|
|
20230628,112900,9035689170,8020,8000,8020,8000,2004
|
|
20230628,112800,9019637990,8010,8040,8040,7990,3647
|
|
20230628,112700,8990445420,8040,8030,8040,8010,2095
|
|
20230628,112600,8973627050,8030,8020,8040,8000,3547
|
|
20230628,112500,8945160630,8020,8000,8030,7990,2986
|
|
20230628,112400,8921252330,8000,7990,8010,7980,998
|
|
20230628,112300,8913270210,7990,7990,8000,7970,1486
|
|
20230628,112200,8901400260,7990,7980,8000,7970,1840
|
|
20230628,112100,8886713140,7980,7970,7980,7960,747
|
|
20230628,112000,8880757000,7970,7970,7980,7960,847
|
|
20230628,111900,8874002840,7970,7970,7970,7960,399
|
|
20230628,111800,8870825870,7970,7980,7980,7940,2165
|
|
20230628,111700,8853586010,7980,7960,7990,7960,5107
|
|
20230628,111600,8812872650,7960,7940,7960,7930,1064
|
|
20230628,111500,8804419590,7940,7950,7950,7930,830
|
|
20230628,111400,8797831820,7960,7960,7960,7930,990
|
|
20230628,111300,8789971010,7960,7940,7960,7920,2643
|
|
20230628,111200,8768995600,7940,7950,7950,7920,652
|
|
20230628,111100,8763826360,7950,7930,7960,7920,2291
|
|
20230628,111000,8745640340,7930,7920,7940,7900,5068
|
|
20230628,110900,8705449290,7930,7900,7930,7900,1431
|
|
20230628,110800,8694112470,7920,7890,7920,7890,1115
|
|
20230628,110700,8685303570,7900,7880,7900,7870,1080
|
|
20230628,110600,8676789060,7880,7890,7890,7870,1563
|
|
20230628,110500,8664459350,7870,7890,7920,7860,2769
|
|
20230628,110400,8642633480,7890,7870,7900,7840,13817
|
|
20230628,110300,8533977730,7870,7890,7890,7860,2238
|
|
20230628,110200,8516364490,7860,7920,7930,7850,12546
|
|
20230628,110100,8417379610,7930,7940,7940,7910,5153
|
|
20230628,110000,8376571380,7930,7940,7940,7930,4198
|
|
20230628,105900,8343269120,7930,7970,7970,7930,2177
|
|
20230628,105800,8325976000,7950,7980,7980,7930,8663
|
|
20230628,105700,8257044000,7970,7920,7990,7920,8628
|
|
20230628,105600,8188384540,7930,7950,7970,7890,19998
|
|
20230628,105500,8029966030,7940,8070,8080,7910,32967
|
|
20230628,105400,7766798470,8070,8020,8090,8000,15340
|
|
20230628,105300,7643390470,8020,8090,8110,8000,28272
|
|
20230628,105200,7416316310,8090,8150,8180,8030,34103
|
|
20230628,105100,7140208260,8110,8200,8240,8060,77650
|
|
20230628,105000,6508002170,8200,8240,8250,8080,115656
|
|
20230628,104900,5562593050,8240,7900,8280,7900,218162
|
|
20230628,104800,3784788990,7900,7840,7900,7800,2647
|
|
20230628,104700,3763994940,7840,7760,7880,7750,10054
|
|
20230628,104600,3685563710,7770,7770,7770,7760,3319
|
|
20230628,104500,3659805080,7770,7770,7770,7770,1446
|
|
20230628,104400,3648569660,7770,7780,7780,7770,215
|
|
20230628,104300,3646899090,7770,7780,7780,7770,435
|
|
20230628,104200,3643517270,7780,7790,7790,7780,31
|
|
20230628,104100,3643275990,7770,7770,7770,7770,3000
|
|
20230628,104000,3619965990,7770,7780,7780,7770,172
|
|
20230628,103900,3618628130,7780,7790,7790,7780,3301
|
|
20230628,103800,3592946000,7790,7790,7790,7790,1002
|
|
20230628,103700,3585140420,7790,7790,7790,7790,31
|
|
20230628,103600,3584898930,7790,7790,7790,7780,3117
|
|
20230628,103500,3560617560,7790,7790,7800,7790,30
|
|
20230628,103400,3560383850,7790,7790,7800,7780,552
|
|
20230628,103300,3556080860,7790,7790,7790,7780,582
|
|
20230628,103200,3551547290,7790,7790,7790,7790,187
|
|
20230628,103100,3550090560,7790,7790,7790,7780,193
|
|
20230628,103000,3548587790,7780,7790,7790,7780,199
|
|
20230628,102900,3547038350,7790,7790,7790,7790,85
|
|
20230628,102800,3546376200,7780,7790,7790,7780,380
|
|
20230628,102700,3543418000,7790,7790,7790,7790,340
|
|
20230628,102600,3540769400,7790,7790,7790,7780,1426
|
|
20230628,102500,3529660910,7790,7790,7800,7790,2155
|
|
20230628,102400,3512870730,7790,7800,7800,7790,239
|
|
20230628,102300,3511007780,7800,7800,7800,7790,612
|
|
20230628,102200,3506240180,7790,7800,7800,7790,1136
|
|
20230628,102100,3497390680,7800,7770,7800,7760,445
|
|
20230628,102000,3493926580,7760,7800,7800,7760,9531
|
|
20230628,101900,3419849030,7800,7810,7820,7800,498
|
|
20230628,101800,3415961610,7810,7800,7820,7800,1158
|
|
20230628,101700,3406911150,7820,7810,7820,7800,1070
|
|
20230628,101600,3398562780,7810,7810,7820,7810,769
|
|
20230628,101500,3392556850,7800,7800,7800,7800,587
|
|
20230628,101400,3387978250,7800,7790,7800,7790,2632
|
|
20230628,101300,3367465860,7790,7800,7800,7790,1288
|
|
20230628,101200,3357424020,7810,7790,7810,7790,2153
|
|
20230628,101100,3340650140,7790,7800,7800,7790,738
|
|
20230628,101000,3334894380,7800,7820,7820,7800,1211
|
|
20230628,100900,3325448090,7800,7820,7820,7800,1448
|
|
20230628,100800,3314153340,7800,7800,7800,7790,1577
|
|
20230628,100700,3301859270,7790,7820,7820,7790,9818
|
|
20230628,100600,3225285300,7820,7820,7830,7820,961
|
|
20230628,100500,3217769480,7820,7820,7820,7810,630
|
|
20230628,100400,3212847630,7810,7820,7830,7810,3866
|
|
20230628,100300,3182641570,7830,7820,7830,7820,51
|
|
20230628,100200,3182242360,7820,7810,7820,7810,3744
|
|
20230628,100100,3152997280,7810,7820,7820,7810,1213
|
|
20230628,100000,3143515800,7820,7810,7840,7810,5635
|
|
20230628,095900,3099414080,7820,7920,7920,7810,19001
|
|
20230628,095800,2949758050,7940,7940,7940,7940,5
|
|
20230628,095700,2949718350,7940,7920,7940,7920,580
|
|
20230628,095600,2945124280,7920,7960,7960,7920,1007
|
|
20230628,095500,2937139480,7960,7970,7970,7930,1316
|
|
20230628,095400,2926702180,7950,7970,7970,7940,262
|
|
20230628,095300,2924620910,7970,7980,7980,7940,273
|
|
20230628,095200,2922442420,7980,7940,7980,7940,1203
|
|
20230628,095100,2912890140,7940,7930,7990,7920,2958
|
|
20230628,095000,2889342720,7940,7940,7940,7930,157
|
|
20230628,094900,2888096510,7940,7940,7940,7940,6
|
|
20230628,094800,2888048870,7940,7930,7940,7930,1661
|
|
20230628,094700,2874877100,7930,7930,7930,7930,101
|
|
20230628,094600,2874076170,7930,7920,7930,7910,312
|
|
20230628,094500,2871605150,7930,7910,7930,7910,519
|
|
20230628,094400,2867497770,7920,7930,7930,7920,840
|
|
20230628,094300,2860844960,7920,7930,7930,7920,572
|
|
20230628,094200,2856314710,7930,7930,7940,7930,689
|
|
20230628,094100,2850850910,7930,7930,7940,7930,769
|
|
20230628,094000,2844750770,7930,7940,7940,7930,365
|
|
20230628,093900,2841852970,7930,7940,7940,7930,730
|
|
20230628,093800,2836062880,7940,7940,7950,7930,974
|
|
20230628,093700,2828327210,7940,7930,7940,7920,955
|
|
20230628,093600,2820756880,7940,7940,7940,7930,1025
|
|
20230628,093500,2812620740,7940,7950,7950,7940,172
|
|
20230628,093400,2811254140,7950,7940,7950,7930,221
|
|
20230628,093300,2809501030,7930,7930,7930,7920,1280
|
|
20230628,093200,2799358420,7940,7950,7950,7920,2028
|
|
20230628,093100,2783265400,7950,7950,7950,7940,341
|
|
20230628,093000,2780556200,7950,7950,7960,7950,594
|
|
20230628,092900,2775832160,7950,7950,7960,7940,406
|
|
20230628,092800,2772604810,7950,7950,7960,7940,587
|
|
20230628,092700,2767938620,7950,7940,7950,7920,1260
|
|
20230628,092600,2757944310,7940,7950,7950,7930,2751
|
|
20230628,092500,2736107030,7950,7960,7960,7940,1550
|
|
20230628,092400,2723789390,7950,7940,7960,7940,1848
|
|
20230628,092300,2709101140,7950,7950,7950,7940,1168
|
|
20230628,092200,2699817920,7960,7950,7960,7940,5638
|
|
20230628,092100,2654981010,7950,7980,7990,7950,8631
|
|
20230628,092000,2586306820,7980,7980,7990,7980,1004
|
|
20230628,091900,2578294840,7990,7960,7990,7960,1880
|
|
20230628,091800,2563306210,7970,7970,7970,7950,4921
|
|
20230628,091700,2524133890,7970,7980,8000,7960,8100
|
|
20230628,091600,2459561310,7980,7990,8000,7980,5724
|
|
20230628,091500,2413844900,7990,8090,8090,7990,27851
|
|
20230628,091400,2190029830,8090,8080,8120,8040,56932
|
|
20230628,091300,1729442780,8080,8020,8130,7950,90199
|
|
20230628,091200,1001042370,8000,7980,8030,7980,13614
|
|
20230628,091100,892110410,7980,7940,7990,7930,4622
|
|
20230628,091000,855323450,7950,7950,7950,7920,3872
|
|
20230628,090900,824612330,7950,7940,7960,7930,3366
|
|
20230628,090800,797866790,7940,7980,7990,7940,3750
|
|
20230628,090700,767995920,7980,8010,8030,7980,6106
|
|
20230628,090600,719174880,8030,8010,8040,8000,14225
|
|
20230628,090500,605091930,8000,7970,8000,7910,14834
|
|
20230628,090400,486888290,7960,8000,8010,7950,10016
|
|
20230628,090300,406906190,8000,7960,8010,7950,5799
|
|
20230628,090200,360611950,7990,7980,8050,7940,24783
|
|
20230628,090100,162791790,7980,7850,8000,7830,10994
|
|
20230628,090000,75679650,7850,7810,7850,7810,9672
|