655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,195100,12096499290,7690,7690,7690,7690,0
|
|
20230810,195000,12096499290,7690,7690,7690,7690,0
|
|
20230810,194900,12096499290,7690,7690,7690,7690,0
|
|
20230810,194800,12096499290,7690,7690,7690,7690,0
|
|
20230810,194700,12096499290,7690,7690,7690,7690,0
|
|
20230810,194600,12096499290,7690,7690,7690,7690,0
|
|
20230810,194500,12096499290,7690,7690,7690,7690,0
|
|
20230810,194400,12096499290,7690,7690,7690,7690,0
|
|
20230810,194300,12096499290,7690,7690,7690,7690,0
|
|
20230810,194200,12096499290,7690,7690,7690,7690,0
|
|
20230810,194100,12096499290,7690,7690,7690,7690,0
|
|
20230810,194000,12096499290,7690,7690,7690,7690,0
|
|
20230810,193900,12096499290,7690,7690,7690,7690,0
|
|
20230810,193800,12096499290,7690,7690,7690,7690,0
|
|
20230810,193700,12096499290,7690,7690,7690,7690,0
|
|
20230810,193600,12096499290,7690,7690,7690,7690,0
|
|
20230810,193500,12096499290,7690,7690,7690,7690,0
|
|
20230810,193400,12096499290,7690,7690,7690,7690,0
|
|
20230810,193300,12096499290,7690,7690,7690,7690,0
|
|
20230810,193200,12096499290,7690,7690,7690,7690,0
|
|
20230810,193100,12096499290,7690,7690,7690,7690,0
|
|
20230810,193000,12096499290,7690,7690,7690,7690,0
|
|
20230810,192900,12096499290,7690,7690,7690,7690,0
|
|
20230810,192800,12096499290,7690,7690,7690,7690,0
|
|
20230810,192700,12096499290,7690,7690,7690,7690,0
|
|
20230810,192600,12096499290,7690,7690,7690,7690,0
|
|
20230810,192500,12096499290,7690,7690,7690,7690,0
|
|
20230810,192400,12096499290,7690,7690,7690,7690,0
|
|
20230810,192300,12096499290,7690,7690,7690,7690,0
|
|
20230810,192200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,192100,12096499290,7690,7690,7690,7690,0
|
|
20230810,192000,12096499290,7690,7690,7690,7690,0
|
|
20230810,191900,12096499290,7690,7690,7690,7690,0
|
|
20230810,191800,12096499290,7690,7690,7690,7690,0
|
|
20230810,191700,12096499290,7690,7690,7690,7690,0
|
|
20230810,191600,12096499290,7690,7690,7690,7690,0
|
|
20230810,191500,12096499290,7690,7690,7690,7690,0
|
|
20230810,191400,12096499290,7690,7690,7690,7690,0
|
|
20230810,191300,12096499290,7690,7690,7690,7690,0
|
|
20230810,191200,12096499290,7690,7690,7690,7690,0
|
|
20230810,191100,12096499290,7690,7690,7690,7690,0
|
|
20230810,191000,12096499290,7690,7690,7690,7690,0
|
|
20230810,190900,12096499290,7690,7690,7690,7690,0
|
|
20230810,190800,12096499290,7690,7690,7690,7690,0
|
|
20230810,190700,12096499290,7690,7690,7690,7690,0
|
|
20230810,190600,12096499290,7690,7690,7690,7690,0
|
|
20230810,190500,12096499290,7690,7690,7690,7690,0
|
|
20230810,190400,12096499290,7690,7690,7690,7690,0
|
|
20230810,190300,12096499290,7690,7690,7690,7690,0
|
|
20230810,190200,12096499290,7690,7690,7690,7690,0
|
|
20230810,190100,12096499290,7690,7690,7690,7690,0
|
|
20230810,190000,12096499290,7690,7690,7690,7690,0
|
|
20230810,185900,12096499290,7690,7690,7690,7690,0
|
|
20230810,185800,12096499290,7690,7690,7690,7690,0
|
|
20230810,185700,12096499290,7690,7690,7690,7690,0
|
|
20230810,185600,12096499290,7690,7690,7690,7690,0
|
|
20230810,185500,12096499290,7690,7690,7690,7690,0
|
|
20230810,185400,12096499290,7690,7690,7690,7690,0
|
|
20230810,185300,12096499290,7690,7690,7690,7690,0
|
|
20230810,185200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,185100,12096499290,7690,7690,7690,7690,0
|
|
20230810,185000,12096499290,7690,7690,7690,7690,0
|
|
20230810,184900,12096499290,7690,7690,7690,7690,0
|
|
20230810,184800,12096499290,7690,7690,7690,7690,0
|
|
20230810,184700,12096499290,7690,7690,7690,7690,0
|
|
20230810,184600,12096499290,7690,7690,7690,7690,0
|
|
20230810,184500,12096499290,7690,7690,7690,7690,0
|
|
20230810,184400,12096499290,7690,7690,7690,7690,0
|
|
20230810,184300,12096499290,7690,7690,7690,7690,0
|
|
20230810,184200,12096499290,7690,7690,7690,7690,0
|
|
20230810,184100,12096499290,7690,7690,7690,7690,0
|
|
20230810,184000,12096499290,7690,7690,7690,7690,0
|
|
20230810,183900,12096499290,7690,7690,7690,7690,0
|
|
20230810,183800,12096499290,7690,7690,7690,7690,0
|
|
20230810,183700,12096499290,7690,7690,7690,7690,0
|
|
20230810,183600,12096499290,7690,7690,7690,7690,0
|
|
20230810,183500,12096499290,7690,7690,7690,7690,0
|
|
20230810,183400,12096499290,7690,7690,7690,7690,0
|
|
20230810,183300,12096499290,7690,7690,7690,7690,0
|
|
20230810,183200,12096499290,7690,7690,7690,7690,0
|
|
20230810,183100,12096499290,7690,7690,7690,7690,0
|
|
20230810,183000,12096499290,7690,7690,7690,7690,0
|
|
20230810,182900,12096499290,7690,7690,7690,7690,0
|
|
20230810,182800,12096499290,7690,7690,7690,7690,0
|
|
20230810,182700,12096499290,7690,7690,7690,7690,0
|
|
20230810,182600,12096499290,7690,7690,7690,7690,0
|
|
20230810,182500,12096499290,7690,7690,7690,7690,0
|
|
20230810,182400,12096499290,7690,7690,7690,7690,0
|
|
20230810,182300,12096499290,7690,7690,7690,7690,0
|
|
20230810,182200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,182100,12096499290,7690,7690,7690,7690,0
|
|
20230810,182000,12096499290,7690,7690,7690,7690,0
|
|
20230810,181900,12096499290,7690,7690,7690,7690,0
|
|
20230810,181800,12096499290,7690,7690,7690,7690,0
|
|
20230810,181700,12096499290,7690,7690,7690,7690,0
|
|
20230810,181600,12096499290,7690,7690,7690,7690,0
|
|
20230810,181500,12096499290,7690,7690,7690,7690,0
|
|
20230810,181400,12096499290,7690,7690,7690,7690,0
|
|
20230810,181300,12096499290,7690,7690,7690,7690,0
|
|
20230810,181200,12096499290,7690,7690,7690,7690,0
|
|
20230810,181100,12096499290,7690,7690,7690,7690,0
|
|
20230810,181000,12096499290,7690,7690,7690,7690,0
|
|
20230810,180900,12096499290,7690,7690,7690,7690,0
|
|
20230810,180800,12096499290,7690,7690,7690,7690,0
|
|
20230810,180700,12096499290,7690,7690,7690,7690,0
|
|
20230810,180600,12096499290,7690,7690,7690,7690,0
|
|
20230810,180500,12096499290,7690,7690,7690,7690,0
|
|
20230810,180400,12096499290,7690,7690,7690,7690,0
|
|
20230810,180300,12096499290,7690,7690,7690,7690,0
|
|
20230810,180200,12096499290,7690,7690,7690,7690,0
|
|
20230810,180100,12096499290,7690,7690,7690,7690,0
|
|
20230810,180000,12096499290,7690,7690,7690,7690,0
|
|
20230810,175900,12096499290,7690,7690,7690,7690,0
|
|
20230810,175800,12096499290,7690,7690,7690,7690,0
|
|
20230810,175700,12096499290,7690,7690,7690,7690,0
|
|
20230810,175600,12096499290,7690,7690,7690,7690,0
|
|
20230810,175500,12096499290,7690,7690,7690,7690,0
|
|
20230810,175400,12096499290,7690,7690,7690,7690,0
|
|
20230810,175300,12096499290,7690,7690,7690,7690,0
|
|
20230810,175200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,175100,12096499290,7690,7690,7690,7690,0
|
|
20230810,175000,12096499290,7690,7690,7690,7690,0
|
|
20230810,174900,12096499290,7690,7690,7690,7690,0
|
|
20230810,174800,12096499290,7690,7690,7690,7690,0
|
|
20230810,174700,12096499290,7690,7690,7690,7690,0
|
|
20230810,174600,12096499290,7690,7690,7690,7690,0
|
|
20230810,174500,12096499290,7690,7690,7690,7690,0
|
|
20230810,174400,12096499290,7690,7690,7690,7690,0
|
|
20230810,174300,12096499290,7690,7690,7690,7690,0
|
|
20230810,174200,12096499290,7690,7690,7690,7690,0
|
|
20230810,174100,12096499290,7690,7690,7690,7690,0
|
|
20230810,174000,12096499290,7690,7690,7690,7690,0
|
|
20230810,173900,12096499290,7690,7690,7690,7690,0
|
|
20230810,173800,12096499290,7690,7690,7690,7690,0
|
|
20230810,173700,12096499290,7690,7690,7690,7690,0
|
|
20230810,173600,12096499290,7690,7690,7690,7690,0
|
|
20230810,173500,12096499290,7690,7690,7690,7690,0
|
|
20230810,173400,12096499290,7690,7690,7690,7690,0
|
|
20230810,173300,12096499290,7690,7690,7690,7690,0
|
|
20230810,173200,12096499290,7690,7690,7690,7690,0
|
|
20230810,173100,12096499290,7690,7690,7690,7690,0
|
|
20230810,173000,12096499290,7690,7690,7690,7690,0
|
|
20230810,172900,12096499290,7690,7690,7690,7690,0
|
|
20230810,172800,12096499290,7690,7690,7690,7690,0
|
|
20230810,172700,12096499290,7690,7690,7690,7690,0
|
|
20230810,172600,12096499290,7690,7690,7690,7690,0
|
|
20230810,172500,12096499290,7690,7690,7690,7690,0
|
|
20230810,172400,12096499290,7690,7690,7690,7690,0
|
|
20230810,172300,12096499290,7690,7690,7690,7690,0
|
|
20230810,172200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,172100,12096499290,7690,7690,7690,7690,0
|
|
20230810,172000,12096499290,7690,7690,7690,7690,0
|
|
20230810,171900,12096499290,7690,7690,7690,7690,0
|
|
20230810,171800,12096499290,7690,7690,7690,7690,0
|
|
20230810,171700,12096499290,7690,7690,7690,7690,0
|
|
20230810,171600,12096499290,7690,7690,7690,7690,0
|
|
20230810,171500,12096499290,7690,7690,7690,7690,0
|
|
20230810,171400,12096499290,7690,7690,7690,7690,0
|
|
20230810,171300,12096499290,7690,7690,7690,7690,0
|
|
20230810,171200,12096499290,7690,7690,7690,7690,0
|
|
20230810,171100,12096499290,7690,7690,7690,7690,0
|
|
20230810,171000,12096499290,7690,7690,7690,7690,0
|
|
20230810,170900,12096499290,7690,7690,7690,7690,0
|
|
20230810,170800,12096499290,7690,7690,7690,7690,0
|
|
20230810,170700,12096499290,7690,7690,7690,7690,0
|
|
20230810,170600,12096499290,7690,7690,7690,7690,0
|
|
20230810,170500,12096499290,7690,7690,7690,7690,0
|
|
20230810,170400,12096499290,7690,7690,7690,7690,0
|
|
20230810,170300,12096499290,7690,7690,7690,7690,0
|
|
20230810,170200,12096499290,7690,7690,7690,7690,0
|
|
20230810,170100,12096499290,7690,7690,7690,7690,0
|
|
20230810,170000,12096499290,7690,7690,7690,7690,0
|
|
20230810,165900,12096499290,7690,7690,7690,7690,0
|
|
20230810,165800,12096499290,7690,7690,7690,7690,0
|
|
20230810,165700,12096499290,7690,7690,7690,7690,0
|
|
20230810,165600,12096499290,7690,7690,7690,7690,0
|
|
20230810,165500,12096499290,7690,7690,7690,7690,0
|
|
20230810,165400,12096499290,7690,7690,7690,7690,0
|
|
20230810,165300,12096499290,7690,7690,7690,7690,0
|
|
20230810,165200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,165100,12096499290,7690,7690,7690,7690,0
|
|
20230810,165000,12096499290,7690,7690,7690,7690,0
|
|
20230810,164900,12096499290,7690,7690,7690,7690,0
|
|
20230810,164800,12096499290,7690,7690,7690,7690,0
|
|
20230810,164700,12096499290,7690,7690,7690,7690,0
|
|
20230810,164600,12096499290,7690,7690,7690,7690,0
|
|
20230810,164500,12096499290,7690,7690,7690,7690,0
|
|
20230810,164400,12096499290,7690,7690,7690,7690,0
|
|
20230810,164300,12096499290,7690,7690,7690,7690,0
|
|
20230810,164200,12096499290,7690,7690,7690,7690,0
|
|
20230810,164100,12096499290,7690,7690,7690,7690,0
|
|
20230810,164000,12096499290,7690,7690,7690,7690,0
|
|
20230810,163900,12096499290,7690,7690,7690,7690,0
|
|
20230810,163800,12096499290,7690,7690,7690,7690,0
|
|
20230810,163700,12096499290,7690,7690,7690,7690,0
|
|
20230810,163600,12096499290,7690,7690,7690,7690,0
|
|
20230810,163500,12096499290,7690,7690,7690,7690,0
|
|
20230810,163400,12096499290,7690,7690,7690,7690,0
|
|
20230810,163300,12096499290,7690,7690,7690,7690,0
|
|
20230810,163200,12096499290,7690,7690,7690,7690,0
|
|
20230810,163100,12096499290,7690,7690,7690,7690,0
|
|
20230810,163000,12096499290,7690,7690,7690,7690,0
|
|
20230810,162900,12096499290,7690,7690,7690,7690,0
|
|
20230810,162800,12096499290,7690,7690,7690,7690,0
|
|
20230810,162700,12096499290,7690,7690,7690,7690,0
|
|
20230810,162600,12096499290,7690,7690,7690,7690,0
|
|
20230810,162500,12096499290,7690,7690,7690,7690,0
|
|
20230810,162400,12096499290,7690,7690,7690,7690,0
|
|
20230810,162300,12096499290,7690,7690,7690,7690,0
|
|
20230810,162200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,162100,12096499290,7690,7690,7690,7690,0
|
|
20230810,162000,12096499290,7690,7690,7690,7690,0
|
|
20230810,161900,12096499290,7690,7690,7690,7690,0
|
|
20230810,161800,12096499290,7690,7690,7690,7690,0
|
|
20230810,161700,12096499290,7690,7690,7690,7690,0
|
|
20230810,161600,12096499290,7690,7690,7690,7690,0
|
|
20230810,161500,12096499290,7690,7690,7690,7690,0
|
|
20230810,161400,12096499290,7690,7690,7690,7690,0
|
|
20230810,161300,12096499290,7690,7690,7690,7690,0
|
|
20230810,161200,12096499290,7690,7690,7690,7690,0
|
|
20230810,161100,12096499290,7690,7690,7690,7690,0
|
|
20230810,161000,12096499290,7690,7690,7690,7690,0
|
|
20230810,160900,12096499290,7690,7690,7690,7690,0
|
|
20230810,160800,12096499290,7690,7690,7690,7690,0
|
|
20230810,160700,12096499290,7690,7690,7690,7690,0
|
|
20230810,160600,12096499290,7690,7690,7690,7690,0
|
|
20230810,160500,12096499290,7690,7690,7690,7690,0
|
|
20230810,160400,12096499290,7690,7690,7690,7690,0
|
|
20230810,160300,12096499290,7690,7690,7690,7690,0
|
|
20230810,160200,12096499290,7690,7690,7690,7690,0
|
|
20230810,160100,12096499290,7690,7690,7690,7690,0
|
|
20230810,160000,12096499290,7690,7690,7690,7690,0
|
|
20230810,155900,12096499290,7690,7690,7690,7690,0
|
|
20230810,155800,12096499290,7690,7690,7690,7690,0
|
|
20230810,155700,12096499290,7690,7690,7690,7690,0
|
|
20230810,155600,12096499290,7690,7690,7690,7690,0
|
|
20230810,155500,12096499290,7690,7690,7690,7690,0
|
|
20230810,155400,12096499290,7690,7690,7690,7690,0
|
|
20230810,155300,12096499290,7690,7690,7690,7690,0
|
|
20230810,155200,12096499290,7690,7690,7690,7690,17245
|
|
20230810,155100,12096499290,7690,7690,7690,7690,0
|
|
20230810,155000,12096499290,7690,7690,7690,7690,0
|
|
20230810,154900,12096499290,7690,7690,7690,7690,0
|
|
20230810,154800,12096499290,7690,7690,7690,7690,0
|
|
20230810,154700,12096499290,7690,7690,7690,7690,0
|
|
20230810,154600,12096499290,7690,7690,7690,7690,0
|
|
20230810,154500,12096499290,7690,7690,7690,7690,0
|
|
20230810,154400,12096499290,7690,7690,7690,7690,0
|
|
20230810,154300,12096499290,7690,7690,7690,7690,0
|
|
20230810,154200,12096499290,7690,7690,7690,7690,0
|
|
20230810,154100,12096499290,7690,7690,7690,7690,0
|
|
20230810,154000,12096499290,7690,7690,7690,7690,0
|
|
20230810,153900,12096499290,7690,7690,7690,7690,0
|
|
20230810,153800,12096499290,7690,7690,7690,7690,0
|
|
20230810,153700,12096499290,7690,7690,7690,7690,0
|
|
20230810,153600,12096499290,7690,7690,7690,7690,0
|
|
20230810,153500,12096499290,7690,7690,7690,7690,0
|
|
20230810,153400,12096499290,7690,7690,7690,7690,0
|
|
20230810,153300,12096499290,7690,7690,7690,7690,0
|
|
20230810,153200,12096499290,7690,7690,7690,7690,0
|
|
20230810,153100,12096499290,7690,7690,7690,7690,0
|
|
20230810,153000,12096499290,7690,7690,7690,7690,17245
|
|
20230810,152900,11963885240,7680,7680,7680,7680,0
|
|
20230810,152800,11963885240,7680,7680,7680,7680,0
|
|
20230810,152700,11963885240,7680,7680,7680,7680,0
|
|
20230810,152600,11963885240,7680,7680,7680,7680,0
|
|
20230810,152500,11963885240,7680,7680,7680,7680,0
|
|
20230810,152400,11963885240,7680,7680,7680,7680,0
|
|
20230810,152300,11963885240,7680,7680,7680,7680,0
|
|
20230810,152200,11963885240,7680,7680,7680,7680,0
|
|
20230810,152100,11963885240,7680,7680,7680,7680,0
|
|
20230810,152000,11963885240,7680,7680,7680,7680,0
|
|
20230810,151900,11963885240,7680,7680,7690,7670,4579
|
|
20230810,151800,11928714410,7680,7690,7690,7680,1561
|
|
20230810,151700,11916725670,7690,7660,7690,7650,1220
|
|
20230810,151600,11907389210,7650,7660,7690,7650,2310
|
|
20230810,151500,11889687390,7660,7690,7690,7660,244
|
|
20230810,151400,11887814200,7690,7680,7690,7680,1350
|
|
20230810,151300,11877432720,7690,7680,7690,7680,1407
|
|
20230810,151200,11866613810,7690,7690,7690,7680,228
|
|
20230810,151100,11864862690,7680,7680,7680,7660,1648
|
|
20230810,151000,11852219740,7690,7700,7700,7690,1054
|
|
20230810,150900,11844106480,7700,7700,7700,7690,109
|
|
20230810,150800,11843267920,7700,7710,7710,7690,2117
|
|
20230810,150700,11826980560,7700,7690,7710,7690,974
|
|
20230810,150600,11819478610,7690,7700,7700,7660,246
|
|
20230810,150500,11817586840,7700,7670,7700,7660,1323
|
|
20230810,150400,11807444650,7700,7700,7710,7670,533
|
|
20230810,150300,11803352210,7700,7710,7720,7700,2455
|
|
20230810,150200,11784419950,7710,7630,7720,7630,5533
|
|
20230810,150100,11741913610,7640,7610,7640,7610,1739
|
|
20230810,150000,11728653850,7610,7610,7610,7600,1835
|
|
20230810,145900,11714689520,7610,7610,7630,7600,1062
|
|
20230810,145800,11706608670,7610,7610,7630,7600,1887
|
|
20230810,145700,11692253030,7610,7630,7630,7600,10027
|
|
20230810,145600,11615971210,7650,7640,7650,7630,1337
|
|
20230810,145500,11605766440,7640,7650,7650,7640,780
|
|
20230810,145400,11599802660,7660,7670,7670,7650,881
|
|
20230810,145300,11593059190,7680,7660,7680,7660,139
|
|
20230810,145200,11591994190,7690,7690,7690,7690,15
|
|
20230810,145100,11591878840,7700,7690,7700,7650,83
|
|
20230810,145000,11591242210,7690,7650,7690,7640,81
|
|
20230810,144900,11590622360,7650,7690,7700,7650,164
|
|
20230810,144800,11589363530,7690,7650,7700,7630,3832
|
|
20230810,144700,11560091830,7660,7700,7720,7650,5132
|
|
20230810,144600,11520771510,7720,7680,7720,7680,853
|
|
20230810,144500,11514195040,7680,7680,7680,7670,756
|
|
20230810,144400,11508389020,7660,7670,7670,7650,2499
|
|
20230810,144300,11489246350,7680,7670,7680,7670,806
|
|
20230810,144200,11483064280,7670,7670,7670,7670,468
|
|
20230810,144100,11479474720,7670,7680,7680,7670,34
|
|
20230810,144000,11479213720,7680,7680,7690,7680,795
|
|
20230810,143900,11473107920,7680,7700,7700,7680,970
|
|
20230810,143800,11465645860,7700,7700,7720,7700,38
|
|
20230810,143700,11465352980,7700,7700,7700,7700,144
|
|
20230810,143600,11464244180,7720,7730,7730,7720,78
|
|
20230810,143500,11463641730,7720,7700,7720,7700,44
|
|
20230810,143400,11463302330,7700,7710,7710,7700,58
|
|
20230810,143300,11462855680,7700,7730,7730,7700,107
|
|
20230810,143200,11462031690,7730,7720,7730,7700,19
|
|
20230810,143100,11461885010,7730,7730,7750,7730,1023
|
|
20230810,143000,11453966080,7740,7750,7760,7730,1062
|
|
20230810,142900,11445736410,7740,7680,7740,7680,5111
|
|
20230810,142800,11406250600,7690,7680,7690,7670,283
|
|
20230810,142700,11404076030,7680,7680,7690,7660,106
|
|
20230810,142600,11403262020,7680,7680,7680,7680,1008
|
|
20230810,142500,11395520580,7680,7650,7680,7650,231
|
|
20230810,142400,11393749220,7660,7660,7680,7660,578
|
|
20230810,142300,11389321140,7690,7690,7700,7650,39
|
|
20230810,142200,11389022100,7660,7650,7700,7650,1481
|
|
20230810,142100,11377668910,7650,7670,7670,7650,1676
|
|
20230810,142000,11364844090,7670,7670,7690,7670,550
|
|
20230810,141900,11360625470,7670,7660,7670,7660,962
|
|
20230810,141800,11353256480,7670,7670,7680,7670,2379
|
|
20230810,141700,11335009360,7670,7670,7690,7670,711
|
|
20230810,141600,11329555300,7680,7680,7680,7670,1654
|
|
20230810,141500,11316852740,7690,7680,7690,7680,215
|
|
20230810,141400,11315201490,7680,7680,7690,7680,1912
|
|
20230810,141300,11300517180,7690,7700,7720,7690,1604
|
|
20230810,141200,11288173890,7710,7710,7710,7710,218
|
|
20230810,141100,11286493110,7710,7700,7710,7700,600
|
|
20230810,141000,11281867810,7690,7690,7690,7690,64
|
|
20230810,140900,11281375650,7690,7720,7720,7690,38
|
|
20230810,140800,11281083250,7690,7690,7690,7690,934
|
|
20230810,140700,11273900790,7690,7700,7700,7690,963
|
|
20230810,140600,11266485750,7730,7710,7730,7710,103
|
|
20230810,140500,11265691500,7700,7730,7730,7700,113
|
|
20230810,140400,11264820110,7730,7700,7730,7700,24
|
|
20230810,140300,11264635070,7730,7690,7730,7690,904
|
|
20230810,140200,11257678070,7700,7730,7730,7700,320
|
|
20230810,140100,11255213590,7730,7700,7730,7700,1011
|
|
20230810,140000,11247428830,7700,7730,7730,7700,7
|
|
20230810,135900,11247374810,7730,7700,7730,7700,352
|
|
20230810,135800,11244664000,7700,7700,7700,7700,175
|
|
20230810,135700,11243316500,7700,7700,7730,7700,73
|
|
20230810,135600,11242753830,7740,7700,7740,7700,7
|
|
20230810,135500,11242699730,7740,7720,7750,7690,1402
|
|
20230810,135400,11231900670,7760,7740,7770,7710,136
|
|
20230810,135300,11230849500,7740,7710,7740,7710,310
|
|
20230810,135200,11228458830,7710,7790,7800,7690,6620
|
|
20230810,135100,11177273620,7770,7770,7770,7770,1
|
|
20230810,135000,11177265850,7770,7790,7800,7770,269
|
|
20230810,134900,11175169150,7760,7800,7800,7760,111
|
|
20230810,134800,11174307750,7760,7770,7800,7760,733
|
|
20230810,134700,11168618900,7770,7760,7800,7760,474
|
|
20230810,134600,11164937350,7770,7800,7800,7760,81
|
|
20230810,134500,11164307790,7800,7800,7800,7760,183
|
|
20230810,134400,11162886210,7770,7780,7800,7760,1328
|
|
20230810,134300,11152571220,7780,7780,7810,7760,2209
|
|
20230810,134200,11135423280,7780,7780,7790,7770,195
|
|
20230810,134100,11133906090,7790,7800,7820,7790,608
|
|
20230810,134000,11129168420,7820,7830,7840,7820,280
|
|
20230810,133900,11126976420,7840,7830,7850,7830,2038
|
|
20230810,133800,11110995680,7850,7820,7850,7820,4646
|
|
20230810,133700,11074592450,7810,7840,7840,7790,673
|
|
20230810,133600,11069318520,7810,7800,7840,7790,8559
|
|
20230810,133500,11002389640,7800,7770,7800,7770,5107
|
|
20230810,133400,10962645180,7760,7750,7760,7730,3329
|
|
20230810,133300,10936830740,7750,7730,7750,7720,3877
|
|
20230810,133200,10906833830,7720,7720,7730,7720,16
|
|
20230810,133100,10906710230,7730,7730,7730,7720,76
|
|
20230810,133000,10906122770,7730,7740,7740,7730,13
|
|
20230810,132900,10906022190,7730,7720,7740,7720,39
|
|
20230810,132800,10905720700,7720,7740,7740,7720,5
|
|
20230810,132700,10905682040,7720,7740,7740,7690,82
|
|
20230810,132600,10905047550,7690,7720,7740,7690,1783
|
|
20230810,132500,10891264450,7720,7680,7720,7680,12
|
|
20230810,132400,10891172010,7680,7700,7700,7680,1294
|
|
20230810,132300,10881226950,7690,7720,7720,7690,600
|
|
20230810,132200,10876606670,7710,7710,7710,7700,466
|
|
20230810,132100,10873014370,7710,7710,7720,7710,894
|
|
20230810,132000,10866116110,7720,7710,7720,7700,111
|
|
20230810,131900,10865260240,7700,7700,7700,7690,485
|
|
20230810,131800,10861525760,7700,7700,7720,7700,307
|
|
20230810,131700,10859161740,7720,7710,7720,7700,864
|
|
20230810,131600,10852500260,7710,7720,7720,7710,481
|
|
20230810,131500,10848786960,7720,7720,7730,7720,159
|
|
20230810,131400,10847559430,7730,7750,7750,7730,269
|
|
20230810,131300,10845478870,7730,7750,7750,7730,110
|
|
20230810,131200,10844628510,7730,7700,7730,7700,541
|
|
20230810,131100,10840450680,7700,7700,7700,7680,771
|
|
20230810,131000,10834527160,7680,7680,7690,7680,411
|
|
20230810,130900,10831369340,7690,7680,7690,7680,58
|
|
20230810,130800,10830923840,7680,7690,7690,7680,2759
|
|
20230810,130700,10809731970,7690,7690,7700,7690,70
|
|
20230810,130600,10809193560,7690,7700,7710,7690,1979
|
|
20230810,130500,10793957780,7700,7710,7710,7700,584
|
|
20230810,130400,10789457410,7710,7730,7730,7710,665
|
|
20230810,130300,10784329330,7710,7730,7730,7710,101
|
|
20230810,130200,10783550480,7730,7710,7730,7710,872
|
|
20230810,130100,10776827240,7710,7720,7720,7710,188
|
|
20230810,130000,10775375950,7710,7710,7720,7710,96
|
|
20230810,125900,10774635610,7720,7710,7730,7710,1447
|
|
20230810,125800,10763467410,7720,7740,7740,7720,218
|
|
20230810,125700,10761784210,7720,7740,7740,7720,414
|
|
20230810,125600,10758582230,7740,7750,7750,7740,40
|
|
20230810,125500,10758272570,7740,7740,7740,7740,353
|
|
20230810,125400,10755540350,7740,7740,7750,7740,107
|
|
20230810,125300,10754712160,7740,7760,7760,7740,927
|
|
20230810,125200,10747536590,7760,7750,7760,7750,216
|
|
20230810,125100,10745861950,7750,7750,7760,7750,144
|
|
20230810,125000,10744745880,7750,7740,7750,7740,241
|
|
20230810,124900,10742878360,7740,7720,7740,7690,1470
|
|
20230810,124800,10731551150,7720,7720,7720,7720,434
|
|
20230810,124700,10728200670,7720,7720,7720,7710,103
|
|
20230810,124600,10727406510,7720,7720,7720,7700,419
|
|
20230810,124500,10724176070,7720,7720,7720,7720,603
|
|
20230810,124400,10719520910,7710,7720,7720,7710,10
|
|
20230810,124300,10719443760,7700,7720,7720,7700,47
|
|
20230810,124200,10719081820,7720,7720,7720,7720,9
|
|
20230810,124100,10719012340,7720,7720,7720,7700,256
|
|
20230810,124000,10717039540,7750,7750,7750,7750,6
|
|
20230810,123900,10716993040,7750,7700,7750,7700,361
|
|
20230810,123800,10714210400,7700,7710,7710,7700,82
|
|
20230810,123700,10713578680,7750,7760,7760,7750,1454
|
|
20230810,123600,10702307200,7760,7710,7760,7710,1191
|
|
20230810,123500,10693087950,7710,7710,7710,7710,7
|
|
20230810,123400,10693033980,7710,7700,7710,7700,145
|
|
20230810,123300,10691917360,7700,7710,7710,7700,129
|
|
20230810,123200,10690923550,7720,7720,7720,7720,14
|
|
20230810,123100,10690815470,7710,7730,7730,7710,68
|
|
20230810,123000,10690291090,7710,7720,7720,7710,91
|
|
20230810,122900,10689589130,7720,7720,7720,7720,25
|
|
20230810,122800,10689396130,7740,7740,7740,7730,58
|
|
20230810,122700,10688947630,7740,7740,7740,7740,10
|
|
20230810,122600,10688870230,7740,7710,7740,7710,492
|
|
20230810,122500,10685064600,7710,7710,7710,7710,2
|
|
20230810,122400,10685049180,7700,7700,7700,7700,2772
|
|
20230810,122300,10663704780,7700,7690,7700,7670,536
|
|
20230810,122200,10659584580,7690,7700,7700,7690,765
|
|
20230810,122100,10653698950,7700,7700,7700,7700,567
|
|
20230810,122000,10649333050,7700,7700,7700,7700,8
|
|
20230810,121900,10649271450,7700,7710,7710,7700,1376
|
|
20230810,121800,10638669230,7720,7720,7720,7720,66
|
|
20230810,121700,10638159710,7720,7730,7730,7720,602
|
|
20230810,121600,10633511930,7720,7720,7720,7720,0
|
|
20230810,121500,10633511930,7720,7730,7760,7720,492
|
|
20230810,121400,10629711500,7750,7750,7750,7750,47
|
|
20230810,121300,10629347250,7750,7740,7750,7740,2050
|
|
20230810,121200,10613460710,7740,7750,7750,7720,461
|
|
20230810,121100,10609896180,7750,7750,7750,7750,89
|
|
20230810,121000,10609206430,7740,7750,7750,7740,192
|
|
20230810,120900,10607719430,7740,7740,7750,7740,615
|
|
20230810,120800,10602954960,7740,7750,7750,7740,120
|
|
20230810,120700,10602025860,7740,7740,7740,7740,115
|
|
20230810,120600,10601135760,7740,7740,7740,7740,33
|
|
20230810,120500,10600880340,7740,7730,7740,7730,573
|
|
20230810,120400,10596450330,7750,7750,7750,7750,5
|
|
20230810,120300,10596411580,7730,7730,7750,7730,121
|
|
20230810,120200,10595474570,7730,7740,7740,7730,861
|
|
20230810,120100,10588818040,7730,7740,7740,7730,70
|
|
20230810,120000,10588276250,7740,7750,7750,7740,106
|
|
20230810,115900,10587455220,7730,7730,7730,7720,614
|
|
20230810,115800,10582711870,7730,7730,7730,7720,154
|
|
20230810,115700,10581521860,7720,7750,7750,7720,18
|
|
20230810,115600,10581382660,7720,7730,7730,7720,112
|
|
20230810,115500,10580517660,7750,7750,7750,7750,405
|
|
20230810,115400,10577378910,7750,7700,7750,7700,332
|
|
20230810,115300,10574813890,7700,7700,7710,7700,350
|
|
20230810,115200,10572118880,7700,7690,7730,7690,1268
|
|
20230810,115100,10562357950,7690,7690,7690,7690,12
|
|
20230810,115000,10562265670,7700,7680,7700,7680,279
|
|
20230810,114900,10560121070,7680,7680,7680,7670,296
|
|
20230810,114800,10557848020,7690,7700,7700,7690,716
|
|
20230810,114700,10552341930,7700,7710,7710,7700,2384
|
|
20230810,114600,10533985120,7700,7730,7730,7700,662
|
|
20230810,114500,10528883880,7730,7700,7730,7700,226
|
|
20230810,114400,10527143440,7700,7730,7730,7700,6386
|
|
20230810,114300,10477854940,7730,7730,7750,7730,595
|
|
20230810,114200,10473254470,7730,7770,7770,7730,404
|
|
20230810,114100,10470131460,7770,7770,7770,7770,6
|
|
20230810,114000,10470084840,7780,7780,7780,7780,0
|
|
20230810,113900,10470084840,7780,7770,7780,7720,27
|
|
20230810,113800,10469875760,7720,7780,7780,7720,1923
|
|
20230810,113700,10454938970,7780,7770,7780,7760,419
|
|
20230810,113600,10451684100,7760,7760,7760,7760,624
|
|
20230810,113500,10446841860,7720,7750,7760,7710,1560
|
|
20230810,113400,10434790830,7760,7770,7770,7760,302
|
|
20230810,113300,10432446860,7760,7760,7760,7760,156
|
|
20230810,113200,10431236300,7760,7750,7760,7750,333
|
|
20230810,113100,10428655480,7750,7750,7760,7740,522
|
|
20230810,113000,10424614300,7750,7770,7770,7740,418
|
|
20230810,112900,10421376230,7770,7770,7770,7760,433
|
|
20230810,112800,10418011830,7730,7770,7800,7720,2277
|
|
20230810,112700,10400311040,7770,7780,7780,7720,2061
|
|
20230810,112600,10384386190,7790,7800,7800,7790,1554
|
|
20230810,112500,10372280470,7800,7810,7810,7710,6272
|
|
20230810,112400,10323526080,7810,7800,7810,7790,2481
|
|
20230810,112300,10304177190,7800,7800,7800,7790,1560
|
|
20230810,112200,10292011200,7800,7790,7800,7750,2853
|
|
20230810,112100,10269797580,7790,7770,7810,7770,6339
|
|
20230810,112000,10220390030,7770,7780,7780,7770,481
|
|
20230810,111900,10216652640,7780,7770,7780,7750,1023
|
|
20230810,111800,10208703930,7770,7750,7770,7750,1006
|
|
20230810,111700,10200899330,7750,7730,7750,7730,1870
|
|
20230810,111600,10186421040,7720,7720,7720,7720,20
|
|
20230810,111500,10186266640,7740,7720,7740,7720,746
|
|
20230810,111400,10180501520,7720,7710,7760,7710,2154
|
|
20230810,111300,10163797510,7710,7730,7730,7700,2658
|
|
20230810,111200,10143293940,7730,7740,7770,7730,706
|
|
20230810,111100,10137814460,7740,7770,7770,7740,1234
|
|
20230810,111000,10128249970,7770,7780,7790,7760,801
|
|
20230810,110900,10122019840,7780,7760,7780,7750,1222
|
|
20230810,110800,10112515040,7790,7760,7810,7740,6394
|
|
20230810,110700,10062701750,7750,7760,7760,7750,1166
|
|
20230810,110600,10053665230,7760,7750,7770,7750,2785
|
|
20230810,110500,10032057610,7750,7740,7760,7740,5988
|
|
20230810,110400,9985656590,7730,7700,7730,7700,3271
|
|
20230810,110300,9960412730,7700,7700,7700,7700,280
|
|
20230810,110200,9958256730,7700,7710,7720,7700,2239
|
|
20230810,110100,9940998710,7710,7650,7710,7650,3938
|
|
20230810,110000,9910719190,7670,7630,7670,7630,684
|
|
20230810,105900,9905474990,7670,7640,7670,7630,1146
|
|
20230810,105800,9896716330,7640,7670,7670,7640,203
|
|
20230810,105700,9895161200,7670,7670,7670,7670,99
|
|
20230810,105600,9894401870,7640,7660,7670,7640,570
|
|
20230810,105500,9890038080,7660,7650,7670,7640,832
|
|
20230810,105400,9883659400,7660,7650,7660,7640,810
|
|
20230810,105300,9877470950,7650,7640,7650,7640,365
|
|
20230810,105200,9874679350,7640,7620,7650,7610,1323
|
|
20230810,105100,9864564560,7620,7630,7630,7610,1855
|
|
20230810,105000,9850421410,7640,7590,7650,7590,339
|
|
20230810,104900,9847834370,7610,7610,7610,7600,249
|
|
20230810,104800,9845939500,7610,7620,7640,7610,890
|
|
20230810,104700,9839142430,7580,7570,7580,7550,3798
|
|
20230810,104600,9810419020,7570,7620,7620,7570,5964
|
|
20230810,104500,9765148910,7610,7610,7640,7600,2082
|
|
20230810,104400,9749312450,7610,7650,7650,7600,603
|
|
20230810,104300,9744723560,7650,7650,7660,7610,8145
|
|
20230810,104200,9682607290,7650,7650,7650,7640,172
|
|
20230810,104100,9681291500,7640,7640,7690,7640,701
|
|
20230810,104000,9675918370,7640,7670,7680,7640,621
|
|
20230810,103900,9671162370,7680,7630,7680,7630,1086
|
|
20230810,103800,9662857530,7630,7630,7640,7630,763
|
|
20230810,103700,9657035410,7630,7650,7650,7630,1243
|
|
20230810,103600,9647542490,7640,7640,7650,7640,1470
|
|
20230810,103500,9636311580,7640,7650,7660,7630,2626
|
|
20230810,103400,9616249800,7640,7650,7650,7640,4577
|
|
20230810,103300,9581235770,7660,7660,7660,7650,1312
|
|
20230810,103200,9571194470,7660,7660,7710,7650,1806
|
|
20230810,103100,9557357430,7660,7680,7680,7660,2012
|
|
20230810,103000,9541920010,7680,7680,7710,7680,64
|
|
20230810,102900,9541426720,7710,7700,7710,7680,423
|
|
20230810,102800,9538175170,7700,7710,7710,7680,61
|
|
20230810,102700,9537704900,7710,7680,7710,7670,766
|
|
20230810,102600,9531817240,7680,7670,7680,7670,680
|
|
20230810,102500,9526600590,7680,7690,7700,7680,3300
|
|
20230810,102400,9501238620,7700,7700,7700,7690,2539
|
|
20230810,102300,9481704850,7690,7720,7720,7690,569
|
|
20230810,102200,9477320320,7730,7720,7730,7710,363
|
|
20230810,102100,9474517560,7710,7720,7730,7700,2032
|
|
20230810,102000,9458839010,7710,7700,7710,7700,481
|
|
20230810,101900,9455131100,7700,7690,7710,7690,943
|
|
20230810,101800,9447873000,7680,7690,7690,7680,299
|
|
20230810,101700,9445576660,7680,7680,7690,7680,1099
|
|
20230810,101600,9437128780,7680,7690,7690,7680,1901
|
|
20230810,101500,9422527880,7690,7700,7700,7690,218
|
|
20230810,101400,9420849410,7700,7710,7710,7680,844
|
|
20230810,101300,9414353770,7710,7700,7720,7700,357
|
|
20230810,101200,9411604780,7730,7700,7730,7700,873
|
|
20230810,101100,9404875080,7700,7690,7710,7690,657
|
|
20230810,101000,9399817180,7700,7720,7720,7690,819
|
|
20230810,100900,9393503190,7720,7740,7740,7700,1464
|
|
20230810,100800,9382208830,7740,7660,7740,7650,4714
|
|
20230810,100700,9345957590,7660,7650,7660,7650,1843
|
|
20230810,100600,9331840440,7650,7630,7660,7630,1552
|
|
20230810,100500,9319970480,7640,7650,7650,7630,2552
|
|
20230810,100400,9300468120,7650,7650,7650,7640,1026
|
|
20230810,100300,9292629430,7640,7630,7670,7620,2368
|
|
20230810,100200,9274533900,7620,7650,7650,7620,4100
|
|
20230810,100100,9243282390,7650,7700,7700,7620,10772
|
|
20230810,100000,9160851720,7700,7690,7710,7670,3363
|
|
20230810,095900,9135009350,7700,7700,7740,7680,2620
|
|
20230810,095800,9114829030,7700,7710,7710,7670,13139
|
|
20230810,095700,9013741970,7710,7750,7750,7710,17070
|
|
20230810,095600,8881816630,7750,7750,7770,7750,981
|
|
20230810,095500,8874209220,7750,7750,7770,7740,1311
|
|
20230810,095400,8864043100,7740,7760,7760,7730,1357
|
|
20230810,095300,8853536080,7760,7790,7790,7760,207
|
|
20230810,095200,8851928110,7780,7780,7790,7760,705
|
|
20230810,095100,8846451720,7780,7750,7800,7730,2863
|
|
20230810,095000,8824222090,7750,7730,7750,7720,3205
|
|
20230810,094900,8799437560,7720,7740,7750,7720,9462
|
|
20230810,094800,8726252620,7740,7750,7760,7740,2056
|
|
20230810,094700,8710311670,7750,7780,7780,7750,6215
|
|
20230810,094600,8662089010,7780,7790,7810,7770,3156
|
|
20230810,094500,8637519930,7790,7820,7830,7790,1573
|
|
20230810,094400,8625235500,7830,7800,7830,7800,1891
|
|
20230810,094300,8610459130,7790,7780,7790,7760,9664
|
|
20230810,094200,8535407440,7790,7820,7820,7780,3078
|
|
20230810,094100,8511401300,7820,7820,7830,7810,1862
|
|
20230810,094000,8496839960,7830,7830,7840,7810,2162
|
|
20230810,093900,8479920890,7840,7790,7850,7790,2887
|
|
20230810,093800,8457347060,7790,7780,7820,7770,6040
|
|
20230810,093700,8410304230,7790,7850,7850,7790,5894
|
|
20230810,093600,8364258360,7850,7830,7860,7830,2586
|
|
20230810,093500,8343974780,7840,7830,7850,7800,5641
|
|
20230810,093400,8299791650,7800,7780,7830,7720,21714
|
|
20230810,093300,8131102490,7790,7840,7850,7790,15930
|
|
20230810,093200,8006625910,7840,7880,7880,7840,10624
|
|
20230810,093100,7923060570,7880,7920,7920,7880,5135
|
|
20230810,093000,7882526410,7920,7890,7920,7880,4614
|
|
20230810,092900,7846092640,7890,7950,7960,7890,8151
|
|
20230810,092800,7781598500,7950,7970,7990,7940,2956
|
|
20230810,092700,7758074780,7970,7970,7980,7950,3813
|
|
20230810,092600,7727725000,7950,7970,7990,7950,3545
|
|
20230810,092500,7699513100,7960,7970,8000,7950,4895
|
|
20230810,092400,7660502100,7980,8030,8030,7970,3017
|
|
20230810,092300,7636409410,7970,8040,8040,7960,7530
|
|
20230810,092200,7576162780,8040,8070,8080,8010,9063
|
|
20230810,092100,7503152940,8070,8000,8070,8000,17418
|
|
20230810,092000,7363340830,8000,7970,8020,7950,8750
|
|
20230810,091900,7293492260,7970,8030,8040,7960,14517
|
|
20230810,091800,7177445630,8040,8020,8050,8010,12251
|
|
20230810,091700,7079077600,8030,7970,8030,7970,10756
|
|
20230810,091600,6992940990,8000,7960,8010,7960,24428
|
|
20230810,091500,6797759350,7970,7940,7980,7930,9544
|
|
20230810,091400,6721815140,7950,7850,7950,7850,9633
|
|
20230810,091300,6645563410,7880,7930,7930,7810,24479
|
|
20230810,091200,6453100470,7890,7900,7930,7890,11307
|
|
20230810,091100,6363748230,7890,7950,7950,7880,13604
|
|
20230810,091000,6256189920,7950,8020,8040,7900,16142
|
|
20230810,090900,6127508850,8030,7850,8040,7850,29885
|
|
20230810,090800,5890107660,7840,7910,7910,7840,23797
|
|
20230810,090700,5702736320,7920,8070,8080,7830,53859
|
|
20230810,090600,5276433340,8070,8190,8200,8050,37734
|
|
20230810,090500,4970355180,8200,8270,8280,8200,25657
|
|
20230810,090400,4759248930,8270,8240,8270,8150,42009
|
|
20230810,090300,4414386340,8250,8340,8350,8240,52033
|
|
20230810,090200,3983464690,8340,8290,8360,8270,73792
|
|
20230810,090100,3369540460,8330,8160,8440,8150,124012
|
|
20230810,090000,2333790150,8150,8060,8690,8050,278778
|