620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,191600,15633235950,7800,7800,7800,7800,0
|
|
20230913,191500,15633235950,7800,7800,7800,7800,0
|
|
20230913,191400,15633235950,7800,7800,7800,7800,0
|
|
20230913,191300,15633235950,7800,7800,7800,7800,0
|
|
20230913,191200,15633235950,7800,7800,7800,7800,0
|
|
20230913,191100,15633235950,7800,7800,7800,7800,0
|
|
20230913,191000,15633235950,7800,7800,7800,7800,0
|
|
20230913,190900,15633235950,7800,7800,7800,7800,0
|
|
20230913,190800,15633235950,7800,7800,7800,7800,0
|
|
20230913,190700,15633235950,7800,7800,7800,7800,0
|
|
20230913,190600,15633235950,7800,7800,7800,7800,0
|
|
20230913,190500,15633235950,7800,7800,7800,7800,0
|
|
20230913,190400,15633235950,7800,7800,7800,7800,0
|
|
20230913,190300,15633235950,7800,7800,7800,7800,0
|
|
20230913,190200,15633235950,7800,7800,7800,7800,0
|
|
20230913,190100,15633235950,7800,7800,7800,7800,0
|
|
20230913,190000,15633235950,7800,7800,7800,7800,0
|
|
20230913,185900,15633235950,7800,7800,7800,7800,0
|
|
20230913,185800,15633235950,7800,7800,7800,7800,0
|
|
20230913,185700,15633235950,7800,7800,7800,7800,0
|
|
20230913,185600,15633235950,7800,7800,7800,7800,0
|
|
20230913,185500,15633235950,7800,7800,7800,7800,0
|
|
20230913,185400,15633235950,7800,7800,7800,7800,0
|
|
20230913,185300,15633235950,7800,7800,7800,7800,0
|
|
20230913,185200,15633235950,7800,7800,7800,7800,0
|
|
20230913,185100,15633235950,7800,7800,7800,7800,0
|
|
20230913,185000,15633235950,7800,7800,7800,7800,0
|
|
20230913,184900,15633235950,7800,7800,7800,7800,0
|
|
20230913,184800,15633235950,7800,7800,7800,7800,0
|
|
20230913,184700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,184600,15633235950,7800,7800,7800,7800,0
|
|
20230913,184500,15633235950,7800,7800,7800,7800,0
|
|
20230913,184400,15633235950,7800,7800,7800,7800,0
|
|
20230913,184300,15633235950,7800,7800,7800,7800,0
|
|
20230913,184200,15633235950,7800,7800,7800,7800,0
|
|
20230913,184100,15633235950,7800,7800,7800,7800,0
|
|
20230913,184000,15633235950,7800,7800,7800,7800,0
|
|
20230913,183900,15633235950,7800,7800,7800,7800,0
|
|
20230913,183800,15633235950,7800,7800,7800,7800,0
|
|
20230913,183700,15633235950,7800,7800,7800,7800,0
|
|
20230913,183600,15633235950,7800,7800,7800,7800,0
|
|
20230913,183500,15633235950,7800,7800,7800,7800,0
|
|
20230913,183400,15633235950,7800,7800,7800,7800,0
|
|
20230913,183300,15633235950,7800,7800,7800,7800,0
|
|
20230913,183200,15633235950,7800,7800,7800,7800,0
|
|
20230913,183100,15633235950,7800,7800,7800,7800,0
|
|
20230913,183000,15633235950,7800,7800,7800,7800,0
|
|
20230913,182900,15633235950,7800,7800,7800,7800,0
|
|
20230913,182800,15633235950,7800,7800,7800,7800,0
|
|
20230913,182700,15633235950,7800,7800,7800,7800,0
|
|
20230913,182600,15633235950,7800,7800,7800,7800,0
|
|
20230913,182500,15633235950,7800,7800,7800,7800,0
|
|
20230913,182400,15633235950,7800,7800,7800,7800,0
|
|
20230913,182300,15633235950,7800,7800,7800,7800,0
|
|
20230913,182200,15633235950,7800,7800,7800,7800,0
|
|
20230913,182100,15633235950,7800,7800,7800,7800,0
|
|
20230913,182000,15633235950,7800,7800,7800,7800,0
|
|
20230913,181900,15633235950,7800,7800,7800,7800,0
|
|
20230913,181800,15633235950,7800,7800,7800,7800,0
|
|
20230913,181700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,181600,15633235950,7800,7800,7800,7800,0
|
|
20230913,181500,15633235950,7800,7800,7800,7800,0
|
|
20230913,181400,15633235950,7800,7800,7800,7800,0
|
|
20230913,181300,15633235950,7800,7800,7800,7800,0
|
|
20230913,181200,15633235950,7800,7800,7800,7800,0
|
|
20230913,181100,15633235950,7800,7800,7800,7800,0
|
|
20230913,181000,15633235950,7800,7800,7800,7800,0
|
|
20230913,180900,15633235950,7800,7800,7800,7800,0
|
|
20230913,180800,15633235950,7800,7800,7800,7800,0
|
|
20230913,180700,15633235950,7800,7800,7800,7800,0
|
|
20230913,180600,15633235950,7800,7800,7800,7800,0
|
|
20230913,180500,15633235950,7800,7800,7800,7800,0
|
|
20230913,180400,15633235950,7800,7800,7800,7800,0
|
|
20230913,180300,15633235950,7800,7800,7800,7800,0
|
|
20230913,180200,15633235950,7800,7800,7800,7800,0
|
|
20230913,180100,15633235950,7800,7800,7800,7800,0
|
|
20230913,180000,15633235950,7800,7800,7800,7800,0
|
|
20230913,175900,15633235950,7800,7800,7800,7800,0
|
|
20230913,175800,15633235950,7800,7800,7800,7800,0
|
|
20230913,175700,15633235950,7800,7800,7800,7800,0
|
|
20230913,175600,15633235950,7800,7800,7800,7800,0
|
|
20230913,175500,15633235950,7800,7800,7800,7800,0
|
|
20230913,175400,15633235950,7800,7800,7800,7800,0
|
|
20230913,175300,15633235950,7800,7800,7800,7800,0
|
|
20230913,175200,15633235950,7800,7800,7800,7800,0
|
|
20230913,175100,15633235950,7800,7800,7800,7800,0
|
|
20230913,175000,15633235950,7800,7800,7800,7800,0
|
|
20230913,174900,15633235950,7800,7800,7800,7800,0
|
|
20230913,174800,15633235950,7800,7800,7800,7800,0
|
|
20230913,174700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,174600,15633235950,7800,7800,7800,7800,0
|
|
20230913,174500,15633235950,7800,7800,7800,7800,0
|
|
20230913,174400,15633235950,7800,7800,7800,7800,0
|
|
20230913,174300,15633235950,7800,7800,7800,7800,0
|
|
20230913,174200,15633235950,7800,7800,7800,7800,0
|
|
20230913,174100,15633235950,7800,7800,7800,7800,0
|
|
20230913,174000,15633235950,7800,7800,7800,7800,0
|
|
20230913,173900,15633235950,7800,7800,7800,7800,0
|
|
20230913,173800,15633235950,7800,7800,7800,7800,0
|
|
20230913,173700,15633235950,7800,7800,7800,7800,0
|
|
20230913,173600,15633235950,7800,7800,7800,7800,0
|
|
20230913,173500,15633235950,7800,7800,7800,7800,0
|
|
20230913,173400,15633235950,7800,7800,7800,7800,0
|
|
20230913,173300,15633235950,7800,7800,7800,7800,0
|
|
20230913,173200,15633235950,7800,7800,7800,7800,0
|
|
20230913,173100,15633235950,7800,7800,7800,7800,0
|
|
20230913,173000,15633235950,7800,7800,7800,7800,0
|
|
20230913,172900,15633235950,7800,7800,7800,7800,0
|
|
20230913,172800,15633235950,7800,7800,7800,7800,0
|
|
20230913,172700,15633235950,7800,7800,7800,7800,0
|
|
20230913,172600,15633235950,7800,7800,7800,7800,0
|
|
20230913,172500,15633235950,7800,7800,7800,7800,0
|
|
20230913,172400,15633235950,7800,7800,7800,7800,0
|
|
20230913,172300,15633235950,7800,7800,7800,7800,0
|
|
20230913,172200,15633235950,7800,7800,7800,7800,0
|
|
20230913,172100,15633235950,7800,7800,7800,7800,0
|
|
20230913,172000,15633235950,7800,7800,7800,7800,0
|
|
20230913,171900,15633235950,7800,7800,7800,7800,0
|
|
20230913,171800,15633235950,7800,7800,7800,7800,0
|
|
20230913,171700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,171600,15633235950,7800,7800,7800,7800,0
|
|
20230913,171500,15633235950,7800,7800,7800,7800,0
|
|
20230913,171400,15633235950,7800,7800,7800,7800,0
|
|
20230913,171300,15633235950,7800,7800,7800,7800,0
|
|
20230913,171200,15633235950,7800,7800,7800,7800,0
|
|
20230913,171100,15633235950,7800,7800,7800,7800,0
|
|
20230913,171000,15633235950,7800,7800,7800,7800,0
|
|
20230913,170900,15633235950,7800,7800,7800,7800,0
|
|
20230913,170800,15633235950,7800,7800,7800,7800,0
|
|
20230913,170700,15633235950,7800,7800,7800,7800,0
|
|
20230913,170600,15633235950,7800,7800,7800,7800,0
|
|
20230913,170500,15633235950,7800,7800,7800,7800,0
|
|
20230913,170400,15633235950,7800,7800,7800,7800,0
|
|
20230913,170300,15633235950,7800,7800,7800,7800,0
|
|
20230913,170200,15633235950,7800,7800,7800,7800,0
|
|
20230913,170100,15633235950,7800,7800,7800,7800,0
|
|
20230913,170000,15633235950,7800,7800,7800,7800,0
|
|
20230913,165900,15633235950,7800,7800,7800,7800,0
|
|
20230913,165800,15633235950,7800,7800,7800,7800,0
|
|
20230913,165700,15633235950,7800,7800,7800,7800,0
|
|
20230913,165600,15633235950,7800,7800,7800,7800,0
|
|
20230913,165500,15633235950,7800,7800,7800,7800,0
|
|
20230913,165400,15633235950,7800,7800,7800,7800,0
|
|
20230913,165300,15633235950,7800,7800,7800,7800,0
|
|
20230913,165200,15633235950,7800,7800,7800,7800,0
|
|
20230913,165100,15633235950,7800,7800,7800,7800,0
|
|
20230913,165000,15633235950,7800,7800,7800,7800,0
|
|
20230913,164900,15633235950,7800,7800,7800,7800,0
|
|
20230913,164800,15633235950,7800,7800,7800,7800,0
|
|
20230913,164700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,164600,15633235950,7800,7800,7800,7800,0
|
|
20230913,164500,15633235950,7800,7800,7800,7800,0
|
|
20230913,164400,15633235950,7800,7800,7800,7800,0
|
|
20230913,164300,15633235950,7800,7800,7800,7800,0
|
|
20230913,164200,15633235950,7800,7800,7800,7800,0
|
|
20230913,164100,15633235950,7800,7800,7800,7800,0
|
|
20230913,164000,15633235950,7800,7800,7800,7800,0
|
|
20230913,163900,15633235950,7800,7800,7800,7800,0
|
|
20230913,163800,15633235950,7800,7800,7800,7800,0
|
|
20230913,163700,15633235950,7800,7800,7800,7800,0
|
|
20230913,163600,15633235950,7800,7800,7800,7800,0
|
|
20230913,163500,15633235950,7800,7800,7800,7800,0
|
|
20230913,163400,15633235950,7800,7800,7800,7800,0
|
|
20230913,163300,15633235950,7800,7800,7800,7800,0
|
|
20230913,163200,15633235950,7800,7800,7800,7800,0
|
|
20230913,163100,15633235950,7800,7800,7800,7800,0
|
|
20230913,163000,15633235950,7800,7800,7800,7800,0
|
|
20230913,162900,15633235950,7800,7800,7800,7800,0
|
|
20230913,162800,15633235950,7800,7800,7800,7800,0
|
|
20230913,162700,15633235950,7800,7800,7800,7800,0
|
|
20230913,162600,15633235950,7800,7800,7800,7800,0
|
|
20230913,162500,15633235950,7800,7800,7800,7800,0
|
|
20230913,162400,15633235950,7800,7800,7800,7800,0
|
|
20230913,162300,15633235950,7800,7800,7800,7800,0
|
|
20230913,162200,15633235950,7800,7800,7800,7800,0
|
|
20230913,162100,15633235950,7800,7800,7800,7800,0
|
|
20230913,162000,15633235950,7800,7800,7800,7800,0
|
|
20230913,161900,15633235950,7800,7800,7800,7800,0
|
|
20230913,161800,15633235950,7800,7800,7800,7800,0
|
|
20230913,161700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,161600,15633235950,7800,7800,7800,7800,0
|
|
20230913,161500,15633235950,7800,7800,7800,7800,0
|
|
20230913,161400,15633235950,7800,7800,7800,7800,0
|
|
20230913,161300,15633235950,7800,7800,7800,7800,0
|
|
20230913,161200,15633235950,7800,7800,7800,7800,0
|
|
20230913,161100,15633235950,7800,7800,7800,7800,0
|
|
20230913,161000,15633235950,7800,7800,7800,7800,0
|
|
20230913,160900,15633235950,7800,7800,7800,7800,0
|
|
20230913,160800,15633235950,7800,7800,7800,7800,0
|
|
20230913,160700,15633235950,7800,7800,7800,7800,0
|
|
20230913,160600,15633235950,7800,7800,7800,7800,0
|
|
20230913,160500,15633235950,7800,7800,7800,7800,0
|
|
20230913,160400,15633235950,7800,7800,7800,7800,0
|
|
20230913,160300,15633235950,7800,7800,7800,7800,0
|
|
20230913,160200,15633235950,7800,7800,7800,7800,0
|
|
20230913,160100,15633235950,7800,7800,7800,7800,0
|
|
20230913,160000,15633235950,7800,7800,7800,7800,0
|
|
20230913,155900,15633235950,7800,7800,7800,7800,0
|
|
20230913,155800,15633235950,7800,7800,7800,7800,0
|
|
20230913,155700,15633235950,7800,7800,7800,7800,0
|
|
20230913,155600,15633235950,7800,7800,7800,7800,0
|
|
20230913,155500,15633235950,7800,7800,7800,7800,0
|
|
20230913,155400,15633235950,7800,7800,7800,7800,0
|
|
20230913,155300,15633235950,7800,7800,7800,7800,0
|
|
20230913,155200,15633235950,7800,7800,7800,7800,0
|
|
20230913,155100,15633235950,7800,7800,7800,7800,0
|
|
20230913,155000,15633235950,7800,7800,7800,7800,0
|
|
20230913,154900,15633235950,7800,7800,7800,7800,0
|
|
20230913,154800,15633235950,7800,7800,7800,7800,0
|
|
20230913,154700,15633235950,7800,7800,7800,7800,26964
|
|
20230913,154600,15633235950,7800,7800,7800,7800,0
|
|
20230913,154500,15633235950,7800,7800,7800,7800,0
|
|
20230913,154400,15633235950,7800,7800,7800,7800,0
|
|
20230913,154300,15633235950,7800,7800,7800,7800,0
|
|
20230913,154200,15633235950,7800,7800,7800,7800,0
|
|
20230913,154100,15633235950,7800,7800,7800,7800,0
|
|
20230913,154000,15633235950,7800,7800,7800,7800,0
|
|
20230913,153900,15633235950,7800,7800,7800,7800,0
|
|
20230913,153800,15633235950,7800,7800,7800,7800,0
|
|
20230913,153700,15633235950,7800,7800,7800,7800,0
|
|
20230913,153600,15633235950,7800,7800,7800,7800,0
|
|
20230913,153500,15633235950,7800,7800,7800,7800,0
|
|
20230913,153400,15633235950,7800,7800,7800,7800,0
|
|
20230913,153300,15633235950,7800,7800,7800,7800,0
|
|
20230913,153200,15633235950,7800,7800,7800,7800,0
|
|
20230913,153100,15633235950,7800,7800,7800,7800,0
|
|
20230913,153000,15633235950,7800,7800,7800,7800,26964
|
|
20230913,152900,15422916750,7790,7790,7790,7790,0
|
|
20230913,152800,15422916750,7790,7790,7790,7790,0
|
|
20230913,152700,15422916750,7790,7790,7790,7790,0
|
|
20230913,152600,15422916750,7790,7790,7790,7790,0
|
|
20230913,152500,15422916750,7790,7790,7790,7790,0
|
|
20230913,152400,15422916750,7790,7790,7790,7790,0
|
|
20230913,152300,15422916750,7790,7790,7790,7790,0
|
|
20230913,152200,15422916750,7790,7790,7790,7790,0
|
|
20230913,152100,15422916750,7790,7790,7790,7790,0
|
|
20230913,152000,15422916750,7790,7790,7790,7790,0
|
|
20230913,151900,15422916750,7790,7790,7810,7780,5819
|
|
20230913,151800,15377548210,7800,7790,7800,7780,2143
|
|
20230913,151700,15360856530,7790,7770,7790,7770,6344
|
|
20230913,151600,15311527730,7780,7770,7780,7770,2868
|
|
20230913,151500,15289241230,7770,7780,7780,7770,3543
|
|
20230913,151400,15261712090,7770,7780,7780,7770,3096
|
|
20230913,151300,15237652390,7780,7770,7790,7770,1082
|
|
20230913,151200,15229231770,7770,7770,7790,7760,7605
|
|
20230913,151100,15170152190,7780,7770,7780,7750,14309
|
|
20230913,151000,15059166810,7770,7770,7780,7760,6383
|
|
20230913,150900,15009589760,7770,7780,7790,7760,16915
|
|
20230913,150800,14878104800,7780,7810,7810,7780,6279
|
|
20230913,150700,14829177760,7800,7800,7810,7800,1812
|
|
20230913,150600,14815043210,7800,7800,7810,7800,901
|
|
20230913,150500,14808015090,7810,7800,7810,7800,1393
|
|
20230913,150400,14797147730,7800,7800,7810,7800,2514
|
|
20230913,150300,14777520700,7800,7800,7810,7780,5496
|
|
20230913,150200,14734669570,7800,7790,7800,7770,3432
|
|
20230913,150100,14707954760,7790,7790,7790,7780,4325
|
|
20230913,150000,14674273960,7790,7780,7800,7780,2508
|
|
20230913,145900,14654751370,7780,7820,7820,7780,13941
|
|
20230913,145800,14546204980,7810,7830,7830,7810,5542
|
|
20230913,145700,14502864080,7830,7830,7840,7830,3065
|
|
20230913,145600,14478861960,7840,7840,7850,7840,2867
|
|
20230913,145500,14456364060,7850,7810,7850,7810,5747
|
|
20230913,145400,14411328200,7810,7800,7810,7800,4199
|
|
20230913,145300,14378549240,7800,7800,7810,7790,3264
|
|
20230913,145200,14353099940,7810,7800,7810,7800,1204
|
|
20230913,145100,14343708200,7800,7820,7820,7800,1337
|
|
20230913,145000,14333270880,7820,7810,7820,7800,670
|
|
20230913,144900,14328043480,7820,7830,7840,7800,6210
|
|
20230913,144800,14279545780,7830,7820,7840,7820,4563
|
|
20230913,144700,14243813390,7810,7790,7820,7790,1482
|
|
20230913,144600,14232243510,7810,7800,7810,7790,3986
|
|
20230913,144500,14201153070,7790,7800,7800,7790,226
|
|
20230913,144400,14199390960,7790,7770,7790,7770,3530
|
|
20230913,144300,14171925810,7780,7780,7800,7770,2648
|
|
20230913,144200,14151318040,7770,7790,7800,7770,2976
|
|
20230913,144100,14128151050,7790,7810,7820,7790,5001
|
|
20230913,144000,14089097320,7820,7810,7820,7810,701
|
|
20230913,143900,14083621100,7820,7810,7820,7810,1383
|
|
20230913,143800,14072815270,7810,7780,7810,7770,3793
|
|
20230913,143700,14043255920,7780,7780,7780,7760,5225
|
|
20230913,143600,14002649090,7770,7780,7790,7770,2561
|
|
20230913,143500,13982725270,7790,7800,7800,7780,5781
|
|
20230913,143400,13937713010,7800,7810,7820,7800,8600
|
|
20230913,143300,13870624280,7810,7820,7830,7810,5158
|
|
20230913,143200,13830322290,7830,7820,7830,7810,6303
|
|
20230913,143100,13781046330,7810,7820,7820,7810,2228
|
|
20230913,143000,13763645090,7820,7820,7820,7810,1949
|
|
20230913,142900,13748416830,7810,7820,7820,7810,3170
|
|
20230913,142800,13723655090,7820,7830,7830,7820,1066
|
|
20230913,142700,13715318930,7820,7820,7830,7820,653
|
|
20230913,142600,13710212260,7810,7820,7830,7810,3422
|
|
20230913,142500,13683453410,7820,7820,7830,7820,1990
|
|
20230913,142400,13667891500,7820,7830,7830,7820,3896
|
|
20230913,142300,13637417270,7830,7840,7850,7830,5623
|
|
20230913,142200,13593364070,7840,7850,7850,7840,1163
|
|
20230913,142100,13584238010,7850,7850,7860,7840,2132
|
|
20230913,142000,13567497850,7840,7860,7860,7840,754
|
|
20230913,141900,13561579320,7860,7880,7880,7850,1783
|
|
20230913,141800,13547551170,7870,7850,7870,7850,1625
|
|
20230913,141700,13534783020,7850,7850,7850,7840,2443
|
|
20230913,141600,13515610820,7860,7850,7860,7840,1769
|
|
20230913,141500,13501726120,7850,7850,7850,7840,1233
|
|
20230913,141400,13492049030,7850,7850,7860,7850,3727
|
|
20230913,141300,13462792070,7850,7850,7860,7850,1286
|
|
20230913,141200,13452696840,7860,7850,7860,7850,812
|
|
20230913,141100,13446315480,7850,7860,7860,7840,1639
|
|
20230913,141000,13433448260,7860,7860,7870,7850,2921
|
|
20230913,140900,13410500280,7860,7860,7860,7850,669
|
|
20230913,140800,13405245280,7860,7860,7870,7860,3082
|
|
20230913,140700,13381020330,7860,7880,7880,7860,1032
|
|
20230913,140600,13372905060,7880,7850,7880,7850,1941
|
|
20230913,140500,13357668080,7850,7860,7860,7850,5770
|
|
20230913,140400,13312366040,7860,7870,7890,7860,9192
|
|
20230913,140300,13240014990,7870,7880,7880,7850,7302
|
|
20230913,140200,13182572170,7870,7830,7890,7830,11422
|
|
20230913,140100,13092748710,7830,7840,7840,7830,1132
|
|
20230913,140000,13083885050,7840,7840,7840,7830,2267
|
|
20230913,135900,13066127970,7850,7850,7850,7830,1345
|
|
20230913,135800,13055588150,7850,7850,7850,7840,2144
|
|
20230913,135700,13038763950,7850,7870,7870,7830,6768
|
|
20230913,135600,12985679360,7870,7870,7880,7860,6160
|
|
20230913,135500,12937251080,7870,7820,7870,7810,6201
|
|
20230913,135400,12888595970,7820,7830,7840,7820,1197
|
|
20230913,135300,12879225320,7820,7840,7840,7820,1465
|
|
20230913,135200,12867753470,7840,7850,7850,7840,508
|
|
20230913,135100,12863768800,7850,7830,7850,7830,2304
|
|
20230913,135000,12845719530,7830,7840,7840,7810,6869
|
|
20230913,134900,12792026190,7850,7850,7860,7850,1045
|
|
20230913,134800,12783821650,7840,7860,7860,7820,3462
|
|
20230913,134700,12756709860,7860,7860,7860,7850,1000
|
|
20230913,134600,12748856100,7860,7870,7870,7850,1733
|
|
20230913,134500,12735245960,7840,7860,7870,7820,2199
|
|
20230913,134400,12717995190,7860,7850,7860,7850,520
|
|
20230913,134300,12713908080,7860,7840,7860,7840,2160
|
|
20230913,134200,12696963610,7850,7850,7850,7830,1659
|
|
20230913,134100,12683954730,7850,7850,7860,7840,1095
|
|
20230913,134000,12675359610,7850,7870,7870,7850,3455
|
|
20230913,133900,12648204470,7880,7860,7880,7850,3723
|
|
20230913,133800,12618930350,7860,7840,7860,7830,2921
|
|
20230913,133700,12596037710,7840,7850,7860,7830,4142
|
|
20230913,133600,12563586830,7850,7870,7870,7850,895
|
|
20230913,133500,12556557060,7860,7870,7870,7850,1956
|
|
20230913,133400,12541198920,7880,7850,7880,7840,14632
|
|
20230913,133300,12426289410,7850,7850,7860,7850,1027
|
|
20230913,133200,12418225690,7850,7850,7860,7850,2731
|
|
20230913,133100,12396784780,7850,7860,7870,7850,3428
|
|
20230913,133000,12369830420,7860,7840,7860,7840,2172
|
|
20230913,132900,12352763180,7850,7860,7870,7850,3904
|
|
20230913,132800,12322087890,7860,7840,7860,7840,2899
|
|
20230913,132700,12299319780,7840,7840,7850,7840,1361
|
|
20230913,132600,12288649490,7840,7840,7850,7830,1575
|
|
20230913,132500,12276301470,7840,7840,7850,7840,508
|
|
20230913,132400,12272316670,7840,7840,7850,7840,155
|
|
20230913,132300,12271101420,7850,7840,7850,7840,312
|
|
20230913,132200,12268655240,7840,7830,7850,7820,1455
|
|
20230913,132100,12257260300,7830,7820,7840,7820,2807
|
|
20230913,132000,12235272690,7820,7830,7840,7820,8451
|
|
20230913,131900,12169126030,7830,7820,7840,7820,559
|
|
20230913,131800,12164751880,7820,7830,7840,7820,4841
|
|
20230913,131700,12126872770,7840,7840,7840,7830,3595
|
|
20230913,131600,12098722250,7840,7830,7840,7830,5707
|
|
20230913,131500,12054017630,7830,7810,7830,7810,12068
|
|
20230913,131400,11959635300,7820,7820,7840,7820,3264
|
|
20230913,131300,11934103650,7830,7830,7850,7820,5383
|
|
20230913,131200,11891976360,7830,7840,7850,7820,5342
|
|
20230913,131100,11850182980,7840,7820,7870,7810,6424
|
|
20230913,131000,11799869300,7820,7800,7820,7800,3108
|
|
20230913,130900,11775601530,7800,7830,7830,7800,5136
|
|
20230913,130800,11735476630,7830,7810,7830,7800,13138
|
|
20230913,130700,11632903130,7810,7820,7830,7810,10055
|
|
20230913,130600,11554348560,7830,7820,7840,7820,3478
|
|
20230913,130500,11527130720,7820,7830,7830,7810,13954
|
|
20230913,130400,11417998440,7830,7830,7850,7820,4396
|
|
20230913,130300,11383581190,7830,7850,7860,7830,9616
|
|
20230913,130200,11308225390,7850,7850,7860,7840,8816
|
|
20230913,130100,11239025010,7850,7860,7860,7850,2626
|
|
20230913,130000,11218409220,7850,7850,7860,7840,4104
|
|
20230913,125900,11186215020,7850,7860,7870,7850,3201
|
|
20230913,125800,11161059410,7870,7840,7880,7840,8380
|
|
20230913,125700,11095189630,7840,7860,7860,7840,5924
|
|
20230913,125600,11048720220,7870,7880,7880,7850,5688
|
|
20230913,125500,11003978210,7880,7850,7880,7830,5659
|
|
20230913,125400,10959573450,7850,7870,7870,7840,4548
|
|
20230913,125300,10923877240,7880,7880,7880,7860,3890
|
|
20230913,125200,10893266170,7880,7850,7900,7840,7750
|
|
20230913,125100,10832327190,7850,7850,7860,7850,3868
|
|
20230913,125000,10801959110,7850,7870,7870,7840,11700
|
|
20230913,124900,10710085950,7870,7860,7880,7860,5530
|
|
20230913,124800,10666606730,7860,7870,7880,7860,6264
|
|
20230913,124700,10617365800,7880,7900,7910,7860,4843
|
|
20230913,124600,10579199870,7900,7870,7920,7860,5025
|
|
20230913,124500,10539601900,7870,7880,7890,7870,8950
|
|
20230913,124400,10469123120,7880,7890,7890,7880,5049
|
|
20230913,124300,10429331770,7880,7920,7920,7880,7098
|
|
20230913,124200,10373327530,7920,7870,7950,7860,15717
|
|
20230913,124100,10249210200,7870,7860,7880,7860,11191
|
|
20230913,124000,10161221600,7860,7890,7900,7860,13852
|
|
20230913,123900,10052191800,7900,7890,7900,7880,354
|
|
20230913,123800,10049399340,7890,7900,7900,7890,1096
|
|
20230913,123700,10040751830,7890,7910,7910,7890,1626
|
|
20230913,123600,10027910660,7900,7890,7900,7890,3344
|
|
20230913,123500,10001519390,7890,7910,7910,7890,1678
|
|
20230913,123400,9988262340,7910,7880,7910,7870,12889
|
|
20230913,123300,9886591850,7880,7890,7910,7880,6359
|
|
20230913,123200,9836464940,7910,7900,7910,7890,5397
|
|
20230913,123100,9793864520,7900,7920,7920,7900,511
|
|
20230913,123000,9789823830,7910,7900,7920,7900,2132
|
|
20230913,122900,9772951670,7900,7900,7910,7890,2312
|
|
20230913,122800,9754690840,7900,7900,7900,7880,7026
|
|
20230913,122700,9699292230,7900,7900,7910,7890,4894
|
|
20230913,122600,9660647760,7900,7910,7910,7900,2079
|
|
20230913,122500,9644216110,7900,7890,7910,7890,4800
|
|
20230913,122400,9606288510,7890,7900,7900,7890,5432
|
|
20230913,122300,9563421710,7900,7890,7910,7880,4043
|
|
20230913,122200,9531511460,7890,7910,7910,7890,3097
|
|
20230913,122100,9507057550,7900,7900,7910,7900,3076
|
|
20230913,122000,9482741080,7900,7930,7930,7890,3203
|
|
20230913,121900,9457428410,7940,7890,7960,7890,10024
|
|
20230913,121800,9378126210,7890,7900,7920,7890,7346
|
|
20230913,121700,9320102170,7920,7910,7920,7900,6592
|
|
20230913,121600,9267939260,7910,7940,7940,7910,3315
|
|
20230913,121500,9241671960,7930,7920,7940,7900,14199
|
|
20230913,121400,9129446960,7920,7930,7940,7910,9863
|
|
20230913,121300,9051376800,7920,7940,7950,7920,6959
|
|
20230913,121200,8996199900,7960,7950,7970,7940,4901
|
|
20230913,121100,8957266880,7950,7950,7970,7950,2980
|
|
20230913,121000,8933572520,7950,7970,7970,7940,7189
|
|
20230913,120900,8876436860,7980,7980,7980,7950,9354
|
|
20230913,120800,8801994190,7980,7990,7990,7980,619
|
|
20230913,120700,8797054300,7990,7980,7990,7980,207
|
|
20230913,120600,8795402340,7980,7980,7990,7980,1385
|
|
20230913,120500,8784349420,7980,7980,7990,7980,527
|
|
20230913,120400,8780143440,7990,7990,8000,7980,4627
|
|
20230913,120300,8743174700,7990,7990,7990,7990,737
|
|
20230913,120200,8737286070,7990,7990,7990,7980,415
|
|
20230913,120100,8733970280,7980,7980,7980,7980,336
|
|
20230913,120000,8731289000,7980,7990,7990,7980,23
|
|
20230913,115900,8731105330,7980,7980,7980,7980,266
|
|
20230913,115800,8728982650,7980,7990,7990,7970,1398
|
|
20230913,115700,8717838200,7980,7980,7980,7970,175
|
|
20230913,115600,8716442790,7970,7970,7980,7970,1064
|
|
20230913,115500,8707956700,7970,7990,7990,7970,410
|
|
20230913,115400,8704684010,7990,8000,8000,7980,2523
|
|
20230913,115300,8684530170,7990,7970,7990,7970,2432
|
|
20230913,115200,8665118550,7960,7970,7970,7960,1256
|
|
20230913,115100,8655111400,7980,7970,7980,7970,1022
|
|
20230913,115000,8646964440,7970,7980,7990,7970,1215
|
|
20230913,114900,8637280640,7980,7990,7990,7980,1247
|
|
20230913,114800,8627329450,7980,7970,7980,7970,1980
|
|
20230913,114700,8611538040,7970,7970,7980,7970,1387
|
|
20230913,114600,8600483530,7980,7980,7990,7970,1780
|
|
20230913,114500,8586277650,7970,8000,8000,7970,1590
|
|
20230913,114400,8573590750,8000,8000,8000,7980,7429
|
|
20230913,114300,8514202540,8000,8000,8010,7990,2705
|
|
20230913,114200,8492570990,8000,7980,8000,7970,1563
|
|
20230913,114100,8480095950,7980,7970,7980,7970,1247
|
|
20230913,114000,8470152960,7990,7980,7990,7980,838
|
|
20230913,113900,8463465650,7980,7970,7990,7970,2794
|
|
20230913,113800,8441173830,7980,7990,8000,7970,2420
|
|
20230913,113700,8421860820,8000,8010,8010,7990,2325
|
|
20230913,113600,8403266750,7980,7980,8000,7980,2877
|
|
20230913,113500,8380298790,7970,7970,7980,7970,1959
|
|
20230913,113400,8364684300,7980,7980,7980,7950,5668
|
|
20230913,113300,8319502670,7980,8030,8050,7970,17937
|
|
20230913,113200,8176039970,8050,8060,8100,8010,20999
|
|
20230913,113100,8006880110,8060,8080,8110,8050,20813
|
|
20230913,113000,7838877740,8080,7960,8120,7960,44056
|
|
20230913,112900,7484334450,7960,7970,7970,7960,1290
|
|
20230913,112800,7474065970,7960,7960,7970,7960,1139
|
|
20230913,112700,7464998640,7960,7960,7970,7960,1590
|
|
20230913,112600,7452338710,7960,7970,7970,7960,1411
|
|
20230913,112500,7441106350,7970,7960,7970,7960,1852
|
|
20230913,112400,7426363100,7970,7980,7980,7960,1473
|
|
20230913,112300,7414633420,7970,7970,7980,7960,654
|
|
20230913,112200,7409421930,7970,7970,7980,7960,1918
|
|
20230913,112100,7394141220,7970,7970,7980,7970,2152
|
|
20230913,112000,7376987860,7970,7960,7970,7950,2383
|
|
20230913,111900,7358026990,7990,7940,8000,7930,7024
|
|
20230913,111800,7302135430,7940,7940,7950,7940,1969
|
|
20230913,111700,7286500260,7940,7960,7970,7930,3139
|
|
20230913,111600,7261562390,7960,7950,7970,7930,3863
|
|
20230913,111500,7230872050,7950,7960,7960,7930,3758
|
|
20230913,111400,7201021870,7950,7960,7970,7950,2439
|
|
20230913,111300,7181609570,7960,7980,7980,7950,4045
|
|
20230913,111200,7149405540,7980,7980,7990,7970,3223
|
|
20230913,111100,7123695070,7990,7990,7990,7980,2146
|
|
20230913,111000,7106551030,7990,7990,8000,7980,789
|
|
20230913,110900,7100250940,8000,8020,8020,8000,4285
|
|
20230913,110800,7065930640,8020,8010,8020,8010,7712
|
|
20230913,110700,7004139730,8010,8010,8020,8000,2694
|
|
20230913,110600,6982556990,8010,7980,8020,7960,4464
|
|
20230913,110500,6946885120,7970,8010,8020,7970,13244
|
|
20230913,110400,6840901610,8020,7990,8020,7990,8284
|
|
20230913,110300,6774532930,8000,8020,8030,7990,4029
|
|
20230913,110200,6742255740,8020,7950,8060,7950,29106
|
|
20230913,110100,6509229590,7950,7950,7960,7940,2907
|
|
20230913,110000,6486129310,7950,7950,7950,7940,3501
|
|
20230913,105900,6458296470,7950,7940,7960,7940,1815
|
|
20230913,105800,6443868590,7920,7950,7960,7920,11189
|
|
20230913,105700,6355133140,7950,7970,7970,7950,4393
|
|
20230913,105600,6320175520,7970,7950,7970,7940,7202
|
|
20230913,105500,6262890110,7950,7950,7960,7940,3880
|
|
20230913,105400,6232059140,7960,7970,7970,7940,10876
|
|
20230913,105300,6145587440,7970,7970,7980,7960,4981
|
|
20230913,105200,6105893960,7970,7970,7970,7960,1659
|
|
20230913,105100,6092683300,7960,7970,7980,7960,5024
|
|
20230913,105000,6052644170,7970,7980,7980,7970,3067
|
|
20230913,104900,6028179080,7990,7980,7990,7980,3267
|
|
20230913,104800,6002104640,7990,7990,7990,7980,5015
|
|
20230913,104700,5962071980,8000,7990,8000,7990,3898
|
|
20230913,104600,5930917200,7990,7990,8000,7980,3532
|
|
20230913,104500,5902696870,7980,7980,7990,7970,4357
|
|
20230913,104400,5867913520,7980,7960,7990,7950,2779
|
|
20230913,104300,5845779200,7950,8010,8010,7940,30349
|
|
20230913,104200,5603735580,8010,8010,8010,8000,2599
|
|
20230913,104100,5582918490,8010,8000,8020,8000,1918
|
|
20230913,104000,5567573390,8010,8010,8020,8000,5605
|
|
20230913,103900,5522679300,8010,8020,8020,8010,974
|
|
20230913,103800,5514876510,8020,8020,8020,8010,722
|
|
20230913,103700,5509086100,8020,8030,8030,8020,1762
|
|
20230913,103600,5494950280,8030,8030,8030,8020,4586
|
|
20230913,103500,5458167030,8040,8030,8040,8020,2141
|
|
20230913,103400,5440976210,8040,8030,8050,8030,3298
|
|
20230913,103300,5414485170,8030,8030,8040,8020,3140
|
|
20230913,103200,5389259890,8030,8010,8040,8010,2660
|
|
20230913,103100,5367912740,8010,8010,8020,8000,4828
|
|
20230913,103000,5329243570,8010,8020,8020,8010,5240
|
|
20230913,102900,5287246340,8010,8030,8030,8010,910
|
|
20230913,102800,5279952420,8020,8030,8030,8010,9170
|
|
20230913,102700,5206448970,8040,8030,8040,8030,5904
|
|
20230913,102600,5159004460,8030,8050,8050,8030,5628
|
|
20230913,102500,5113790090,8050,8050,8060,8040,4479
|
|
20230913,102400,5077762640,8050,8060,8060,8040,5112
|
|
20230913,102300,5036610090,8060,8060,8070,8060,1355
|
|
20230913,102200,5025688660,8060,8060,8060,8060,1297
|
|
20230913,102100,5015234840,8060,8060,8070,8050,3533
|
|
20230913,102000,4986764610,8060,8080,8080,8060,2750
|
|
20230913,101900,4964598970,8080,8100,8100,8040,15157
|
|
20230913,101800,4842344720,8100,8100,8100,8090,2940
|
|
20230913,101700,4818558130,8100,8110,8110,8100,714
|
|
20230913,101600,4812769920,8100,8100,8110,8080,5262
|
|
20230913,101500,4770223000,8100,8090,8100,8070,1880
|
|
20230913,101400,4755035910,8100,8120,8120,8090,1815
|
|
20230913,101300,4740329590,8110,8120,8130,8100,743
|
|
20230913,101200,4734297900,8120,8130,8130,8110,1197
|
|
20230913,101100,4724572620,8130,8130,8130,8120,3439
|
|
20230913,101000,4696630470,8130,8120,8160,8120,3596
|
|
20230913,100900,4667397260,8120,8080,8130,8070,7247
|
|
20230913,100800,4608724350,8070,8070,8080,8070,1386
|
|
20230913,100700,4597538490,8070,8070,8090,8050,11704
|
|
20230913,100600,4503084870,8070,8070,8090,8070,3089
|
|
20230913,100500,4478139750,8070,8080,8080,8070,3142
|
|
20230913,100400,4452765200,8080,8080,8090,8060,8156
|
|
20230913,100300,4386906270,8090,8080,8090,8070,2604
|
|
20230913,100200,4365863180,8080,8110,8110,8080,14162
|
|
20230913,100100,4251182790,8110,8130,8140,8110,5879
|
|
20230913,100000,4203473880,8140,8140,8140,8130,486
|
|
20230913,095900,4199520660,8140,8120,8140,8120,1734
|
|
20230913,095800,4185424790,8120,8140,8140,8120,6048
|
|
20230913,095700,4136257480,8140,8140,8150,8130,1005
|
|
20230913,095600,4128076840,8150,8170,8170,8140,987
|
|
20230913,095500,4120033940,8170,8180,8200,8150,7320
|
|
20230913,095400,4060245590,8190,8200,8210,8190,6634
|
|
20230913,095300,4005869490,8180,8180,8200,8170,3430
|
|
20230913,095200,3977798570,8180,8150,8190,8150,4947
|
|
20230913,095100,3937383620,8140,8130,8140,8120,6761
|
|
20230913,095000,3882432010,8130,8150,8150,8110,4584
|
|
20230913,094900,3845198800,8150,8120,8160,8120,4474
|
|
20230913,094800,3808805200,8120,8120,8130,8120,1571
|
|
20230913,094700,3796047420,8130,8140,8140,8110,3159
|
|
20230913,094600,3770396530,8130,8130,8130,8120,2765
|
|
20230913,094500,3747920280,8130,8150,8160,8130,3735
|
|
20230913,094400,3717497090,8150,8180,8180,8120,7712
|
|
20230913,094300,3654703720,8180,8210,8220,8150,8902
|
|
20230913,094200,3581692580,8200,8220,8230,8200,6752
|
|
20230913,094100,3526267210,8210,8230,8250,8210,5872
|
|
20230913,094000,3477939870,8230,8200,8260,8200,8193
|
|
20230913,093900,3410536290,8190,8190,8220,8190,8777
|
|
20230913,093800,3338591640,8180,8200,8200,8160,5085
|
|
20230913,093700,3297003350,8200,8150,8210,8150,13016
|
|
20230913,093600,3190558080,8150,8160,8170,8150,1508
|
|
20230913,093500,3178254210,8160,8150,8160,8140,2992
|
|
20230913,093400,3153873640,8150,8130,8150,8100,4595
|
|
20230913,093300,3116567030,8120,8140,8150,8120,3093
|
|
20230913,093200,3091403840,8150,8150,8160,8140,6414
|
|
20230913,093100,3039127010,8150,8130,8160,8120,4854
|
|
20230913,093000,2999606480,8130,8120,8130,8110,2441
|
|
20230913,092900,2979784040,8110,8110,8110,8100,4171
|
|
20230913,092800,2945960330,8110,8100,8120,8100,6987
|
|
20230913,092700,2889309080,8100,8100,8110,8100,3065
|
|
20230913,092600,2864482570,8100,8110,8110,8090,4207
|
|
20230913,092500,2830402890,8100,8060,8110,8060,10931
|
|
20230913,092400,2742037990,8060,8050,8070,8040,5058
|
|
20230913,092300,2701289490,8050,8050,8060,8040,6028
|
|
20230913,092200,2652771820,8060,8050,8060,8040,6731
|
|
20230913,092100,2598560110,8050,8050,8060,8040,1852
|
|
20230913,092000,2583643780,8050,8020,8090,8010,13890
|
|
20230913,091900,2471978100,8010,8030,8050,8010,8806
|
|
20230913,091800,2401297230,8030,8030,8080,8010,11578
|
|
20230913,091700,2308177380,8030,8020,8060,7970,14138
|
|
20230913,091600,2194854250,8020,8070,8070,7980,23778
|
|
20230913,091500,2004031290,8070,8060,8100,8050,15779
|
|
20230913,091400,1876589850,8070,8100,8100,8030,22099
|
|
20230913,091300,1698412740,8100,8120,8120,8080,13224
|
|
20230913,091200,1591291530,8110,8120,8120,8090,13077
|
|
20230913,091100,1485346360,8130,8150,8170,8120,7004
|
|
20230913,091000,1428378340,8150,8180,8190,8150,11387
|
|
20230913,090900,1335417860,8170,8230,8240,8170,21324
|
|
20230913,090800,1160547630,8230,8190,8240,8150,11689
|
|
20230913,090700,1064772720,8180,8100,8180,8100,23134
|
|
20230913,090600,876579640,8100,8140,8170,8100,16131
|
|
20230913,090500,745417710,8140,8170,8190,8140,18624
|
|
20230913,090400,593278430,8180,8200,8220,8130,14088
|
|
20230913,090300,478117550,8200,8230,8260,8200,5613
|
|
20230913,090200,431900060,8250,8200,8250,8180,12517
|
|
20230913,090100,329182880,8180,8200,8240,8180,7890
|
|
20230913,090000,264418740,8210,8270,8270,8130,31692
|