653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,194900,33140630300,7650,7650,7650,7650,0
|
|
20230807,194800,33140630300,7650,7650,7650,7650,0
|
|
20230807,194700,33140630300,7650,7650,7650,7650,0
|
|
20230807,194600,33140630300,7650,7650,7650,7650,0
|
|
20230807,194500,33140630300,7650,7650,7650,7650,0
|
|
20230807,194400,33140630300,7650,7650,7650,7650,0
|
|
20230807,194300,33140630300,7650,7650,7650,7650,0
|
|
20230807,194200,33140630300,7650,7650,7650,7650,0
|
|
20230807,194100,33140630300,7650,7650,7650,7650,0
|
|
20230807,194000,33140630300,7650,7650,7650,7650,0
|
|
20230807,193900,33140630300,7650,7650,7650,7650,0
|
|
20230807,193800,33140630300,7650,7650,7650,7650,0
|
|
20230807,193700,33140630300,7650,7650,7650,7650,0
|
|
20230807,193600,33140630300,7650,7650,7650,7650,0
|
|
20230807,193500,33140630300,7650,7650,7650,7650,0
|
|
20230807,193400,33140630300,7650,7650,7650,7650,0
|
|
20230807,193300,33140630300,7650,7650,7650,7650,0
|
|
20230807,193200,33140630300,7650,7650,7650,7650,0
|
|
20230807,193100,33140630300,7650,7650,7650,7650,0
|
|
20230807,193000,33140630300,7650,7650,7650,7650,0
|
|
20230807,192900,33140630300,7650,7650,7650,7650,0
|
|
20230807,192800,33140630300,7650,7650,7650,7650,0
|
|
20230807,192700,33140630300,7650,7650,7650,7650,0
|
|
20230807,192600,33140630300,7650,7650,7650,7650,0
|
|
20230807,192500,33140630300,7650,7650,7650,7650,0
|
|
20230807,192400,33140630300,7650,7650,7650,7650,0
|
|
20230807,192300,33140630300,7650,7650,7650,7650,0
|
|
20230807,192200,33140630300,7650,7650,7650,7650,0
|
|
20230807,192100,33140630300,7650,7650,7650,7650,0
|
|
20230807,192000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,191900,33140630300,7650,7650,7650,7650,0
|
|
20230807,191800,33140630300,7650,7650,7650,7650,0
|
|
20230807,191700,33140630300,7650,7650,7650,7650,0
|
|
20230807,191600,33140630300,7650,7650,7650,7650,0
|
|
20230807,191500,33140630300,7650,7650,7650,7650,0
|
|
20230807,191400,33140630300,7650,7650,7650,7650,0
|
|
20230807,191300,33140630300,7650,7650,7650,7650,0
|
|
20230807,191200,33140630300,7650,7650,7650,7650,0
|
|
20230807,191100,33140630300,7650,7650,7650,7650,0
|
|
20230807,191000,33140630300,7650,7650,7650,7650,0
|
|
20230807,190900,33140630300,7650,7650,7650,7650,0
|
|
20230807,190800,33140630300,7650,7650,7650,7650,0
|
|
20230807,190700,33140630300,7650,7650,7650,7650,0
|
|
20230807,190600,33140630300,7650,7650,7650,7650,0
|
|
20230807,190500,33140630300,7650,7650,7650,7650,0
|
|
20230807,190400,33140630300,7650,7650,7650,7650,0
|
|
20230807,190300,33140630300,7650,7650,7650,7650,0
|
|
20230807,190200,33140630300,7650,7650,7650,7650,0
|
|
20230807,190100,33140630300,7650,7650,7650,7650,0
|
|
20230807,190000,33140630300,7650,7650,7650,7650,0
|
|
20230807,185900,33140630300,7650,7650,7650,7650,0
|
|
20230807,185800,33140630300,7650,7650,7650,7650,0
|
|
20230807,185700,33140630300,7650,7650,7650,7650,0
|
|
20230807,185600,33140630300,7650,7650,7650,7650,0
|
|
20230807,185500,33140630300,7650,7650,7650,7650,0
|
|
20230807,185400,33140630300,7650,7650,7650,7650,0
|
|
20230807,185300,33140630300,7650,7650,7650,7650,0
|
|
20230807,185200,33140630300,7650,7650,7650,7650,0
|
|
20230807,185100,33140630300,7650,7650,7650,7650,0
|
|
20230807,185000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,184900,33140630300,7650,7650,7650,7650,0
|
|
20230807,184800,33140630300,7650,7650,7650,7650,0
|
|
20230807,184700,33140630300,7650,7650,7650,7650,0
|
|
20230807,184600,33140630300,7650,7650,7650,7650,0
|
|
20230807,184500,33140630300,7650,7650,7650,7650,0
|
|
20230807,184400,33140630300,7650,7650,7650,7650,0
|
|
20230807,184300,33140630300,7650,7650,7650,7650,0
|
|
20230807,184200,33140630300,7650,7650,7650,7650,0
|
|
20230807,184100,33140630300,7650,7650,7650,7650,0
|
|
20230807,184000,33140630300,7650,7650,7650,7650,0
|
|
20230807,183900,33140630300,7650,7650,7650,7650,0
|
|
20230807,183800,33140630300,7650,7650,7650,7650,0
|
|
20230807,183700,33140630300,7650,7650,7650,7650,0
|
|
20230807,183600,33140630300,7650,7650,7650,7650,0
|
|
20230807,183500,33140630300,7650,7650,7650,7650,0
|
|
20230807,183400,33140630300,7650,7650,7650,7650,0
|
|
20230807,183300,33140630300,7650,7650,7650,7650,0
|
|
20230807,183200,33140630300,7650,7650,7650,7650,0
|
|
20230807,183100,33140630300,7650,7650,7650,7650,0
|
|
20230807,183000,33140630300,7650,7650,7650,7650,0
|
|
20230807,182900,33140630300,7650,7650,7650,7650,0
|
|
20230807,182800,33140630300,7650,7650,7650,7650,0
|
|
20230807,182700,33140630300,7650,7650,7650,7650,0
|
|
20230807,182600,33140630300,7650,7650,7650,7650,0
|
|
20230807,182500,33140630300,7650,7650,7650,7650,0
|
|
20230807,182400,33140630300,7650,7650,7650,7650,0
|
|
20230807,182300,33140630300,7650,7650,7650,7650,0
|
|
20230807,182200,33140630300,7650,7650,7650,7650,0
|
|
20230807,182100,33140630300,7650,7650,7650,7650,0
|
|
20230807,182000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,181900,33140630300,7650,7650,7650,7650,0
|
|
20230807,181800,33140630300,7650,7650,7650,7650,0
|
|
20230807,181700,33140630300,7650,7650,7650,7650,0
|
|
20230807,181600,33140630300,7650,7650,7650,7650,0
|
|
20230807,181500,33140630300,7650,7650,7650,7650,0
|
|
20230807,181400,33140630300,7650,7650,7650,7650,0
|
|
20230807,181300,33140630300,7650,7650,7650,7650,0
|
|
20230807,181200,33140630300,7650,7650,7650,7650,0
|
|
20230807,181100,33140630300,7650,7650,7650,7650,0
|
|
20230807,181000,33140630300,7650,7650,7650,7650,0
|
|
20230807,180900,33140630300,7650,7650,7650,7650,0
|
|
20230807,180800,33140630300,7650,7650,7650,7650,0
|
|
20230807,180700,33140630300,7650,7650,7650,7650,0
|
|
20230807,180600,33140630300,7650,7650,7650,7650,0
|
|
20230807,180500,33140630300,7650,7650,7650,7650,0
|
|
20230807,180400,33140630300,7650,7650,7650,7650,0
|
|
20230807,180300,33140630300,7650,7650,7650,7650,0
|
|
20230807,180200,33140630300,7650,7650,7650,7650,0
|
|
20230807,180100,33140630300,7650,7650,7650,7650,0
|
|
20230807,180000,33140630300,7650,7650,7650,7650,0
|
|
20230807,175900,33140630300,7650,7650,7650,7650,0
|
|
20230807,175800,33140630300,7650,7650,7650,7650,0
|
|
20230807,175700,33140630300,7650,7650,7650,7650,0
|
|
20230807,175600,33140630300,7650,7650,7650,7650,0
|
|
20230807,175500,33140630300,7650,7650,7650,7650,0
|
|
20230807,175400,33140630300,7650,7650,7650,7650,0
|
|
20230807,175300,33140630300,7650,7650,7650,7650,0
|
|
20230807,175200,33140630300,7650,7650,7650,7650,0
|
|
20230807,175100,33140630300,7650,7650,7650,7650,0
|
|
20230807,175000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,174900,33140630300,7650,7650,7650,7650,0
|
|
20230807,174800,33140630300,7650,7650,7650,7650,0
|
|
20230807,174700,33140630300,7650,7650,7650,7650,0
|
|
20230807,174600,33140630300,7650,7650,7650,7650,0
|
|
20230807,174500,33140630300,7650,7650,7650,7650,0
|
|
20230807,174400,33140630300,7650,7650,7650,7650,0
|
|
20230807,174300,33140630300,7650,7650,7650,7650,0
|
|
20230807,174200,33140630300,7650,7650,7650,7650,0
|
|
20230807,174100,33140630300,7650,7650,7650,7650,0
|
|
20230807,174000,33140630300,7650,7650,7650,7650,0
|
|
20230807,173900,33140630300,7650,7650,7650,7650,0
|
|
20230807,173800,33140630300,7650,7650,7650,7650,0
|
|
20230807,173700,33140630300,7650,7650,7650,7650,0
|
|
20230807,173600,33140630300,7650,7650,7650,7650,0
|
|
20230807,173500,33140630300,7650,7650,7650,7650,0
|
|
20230807,173400,33140630300,7650,7650,7650,7650,0
|
|
20230807,173300,33140630300,7650,7650,7650,7650,0
|
|
20230807,173200,33140630300,7650,7650,7650,7650,0
|
|
20230807,173100,33140630300,7650,7650,7650,7650,0
|
|
20230807,173000,33140630300,7650,7650,7650,7650,0
|
|
20230807,172900,33140630300,7650,7650,7650,7650,0
|
|
20230807,172800,33140630300,7650,7650,7650,7650,0
|
|
20230807,172700,33140630300,7650,7650,7650,7650,0
|
|
20230807,172600,33140630300,7650,7650,7650,7650,0
|
|
20230807,172500,33140630300,7650,7650,7650,7650,0
|
|
20230807,172400,33140630300,7650,7650,7650,7650,0
|
|
20230807,172300,33140630300,7650,7650,7650,7650,0
|
|
20230807,172200,33140630300,7650,7650,7650,7650,0
|
|
20230807,172100,33140630300,7650,7650,7650,7650,0
|
|
20230807,172000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,171900,33140630300,7650,7650,7650,7650,0
|
|
20230807,171800,33140630300,7650,7650,7650,7650,0
|
|
20230807,171700,33140630300,7650,7650,7650,7650,0
|
|
20230807,171600,33140630300,7650,7650,7650,7650,0
|
|
20230807,171500,33140630300,7650,7650,7650,7650,0
|
|
20230807,171400,33140630300,7650,7650,7650,7650,0
|
|
20230807,171300,33140630300,7650,7650,7650,7650,0
|
|
20230807,171200,33140630300,7650,7650,7650,7650,0
|
|
20230807,171100,33140630300,7650,7650,7650,7650,0
|
|
20230807,171000,33140630300,7650,7650,7650,7650,0
|
|
20230807,170900,33140630300,7650,7650,7650,7650,0
|
|
20230807,170800,33140630300,7650,7650,7650,7650,0
|
|
20230807,170700,33140630300,7650,7650,7650,7650,0
|
|
20230807,170600,33140630300,7650,7650,7650,7650,0
|
|
20230807,170500,33140630300,7650,7650,7650,7650,0
|
|
20230807,170400,33140630300,7650,7650,7650,7650,0
|
|
20230807,170300,33140630300,7650,7650,7650,7650,0
|
|
20230807,170200,33140630300,7650,7650,7650,7650,0
|
|
20230807,170100,33140630300,7650,7650,7650,7650,0
|
|
20230807,170000,33140630300,7650,7650,7650,7650,0
|
|
20230807,165900,33140630300,7650,7650,7650,7650,0
|
|
20230807,165800,33140630300,7650,7650,7650,7650,0
|
|
20230807,165700,33140630300,7650,7650,7650,7650,0
|
|
20230807,165600,33140630300,7650,7650,7650,7650,0
|
|
20230807,165500,33140630300,7650,7650,7650,7650,0
|
|
20230807,165400,33140630300,7650,7650,7650,7650,0
|
|
20230807,165300,33140630300,7650,7650,7650,7650,0
|
|
20230807,165200,33140630300,7650,7650,7650,7650,0
|
|
20230807,165100,33140630300,7650,7650,7650,7650,0
|
|
20230807,165000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,164900,33140630300,7650,7650,7650,7650,0
|
|
20230807,164800,33140630300,7650,7650,7650,7650,0
|
|
20230807,164700,33140630300,7650,7650,7650,7650,0
|
|
20230807,164600,33140630300,7650,7650,7650,7650,0
|
|
20230807,164500,33140630300,7650,7650,7650,7650,0
|
|
20230807,164400,33140630300,7650,7650,7650,7650,0
|
|
20230807,164300,33140630300,7650,7650,7650,7650,0
|
|
20230807,164200,33140630300,7650,7650,7650,7650,0
|
|
20230807,164100,33140630300,7650,7650,7650,7650,0
|
|
20230807,164000,33140630300,7650,7650,7650,7650,0
|
|
20230807,163900,33140630300,7650,7650,7650,7650,0
|
|
20230807,163800,33140630300,7650,7650,7650,7650,0
|
|
20230807,163700,33140630300,7650,7650,7650,7650,0
|
|
20230807,163600,33140630300,7650,7650,7650,7650,0
|
|
20230807,163500,33140630300,7650,7650,7650,7650,0
|
|
20230807,163400,33140630300,7650,7650,7650,7650,0
|
|
20230807,163300,33140630300,7650,7650,7650,7650,0
|
|
20230807,163200,33140630300,7650,7650,7650,7650,0
|
|
20230807,163100,33140630300,7650,7650,7650,7650,0
|
|
20230807,163000,33140630300,7650,7650,7650,7650,0
|
|
20230807,162900,33140630300,7650,7650,7650,7650,0
|
|
20230807,162800,33140630300,7650,7650,7650,7650,0
|
|
20230807,162700,33140630300,7650,7650,7650,7650,0
|
|
20230807,162600,33140630300,7650,7650,7650,7650,0
|
|
20230807,162500,33140630300,7650,7650,7650,7650,0
|
|
20230807,162400,33140630300,7650,7650,7650,7650,0
|
|
20230807,162300,33140630300,7650,7650,7650,7650,0
|
|
20230807,162200,33140630300,7650,7650,7650,7650,0
|
|
20230807,162100,33140630300,7650,7650,7650,7650,0
|
|
20230807,162000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,161900,33140630300,7650,7650,7650,7650,0
|
|
20230807,161800,33140630300,7650,7650,7650,7650,0
|
|
20230807,161700,33140630300,7650,7650,7650,7650,0
|
|
20230807,161600,33140630300,7650,7650,7650,7650,0
|
|
20230807,161500,33140630300,7650,7650,7650,7650,0
|
|
20230807,161400,33140630300,7650,7650,7650,7650,0
|
|
20230807,161300,33140630300,7650,7650,7650,7650,0
|
|
20230807,161200,33140630300,7650,7650,7650,7650,0
|
|
20230807,161100,33140630300,7650,7650,7650,7650,0
|
|
20230807,161000,33140630300,7650,7650,7650,7650,0
|
|
20230807,160900,33140630300,7650,7650,7650,7650,0
|
|
20230807,160800,33140630300,7650,7650,7650,7650,0
|
|
20230807,160700,33140630300,7650,7650,7650,7650,0
|
|
20230807,160600,33140630300,7650,7650,7650,7650,0
|
|
20230807,160500,33140630300,7650,7650,7650,7650,0
|
|
20230807,160400,33140630300,7650,7650,7650,7650,0
|
|
20230807,160300,33140630300,7650,7650,7650,7650,0
|
|
20230807,160200,33140630300,7650,7650,7650,7650,0
|
|
20230807,160100,33140630300,7650,7650,7650,7650,0
|
|
20230807,160000,33140630300,7650,7650,7650,7650,0
|
|
20230807,155900,33140630300,7650,7650,7650,7650,0
|
|
20230807,155800,33140630300,7650,7650,7650,7650,0
|
|
20230807,155700,33140630300,7650,7650,7650,7650,0
|
|
20230807,155600,33140630300,7650,7650,7650,7650,0
|
|
20230807,155500,33140630300,7650,7650,7650,7650,0
|
|
20230807,155400,33140630300,7650,7650,7650,7650,0
|
|
20230807,155300,33140630300,7650,7650,7650,7650,0
|
|
20230807,155200,33140630300,7650,7650,7650,7650,0
|
|
20230807,155100,33140630300,7650,7650,7650,7650,0
|
|
20230807,155000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,154900,33140630300,7650,7650,7650,7650,0
|
|
20230807,154800,33140630300,7650,7650,7650,7650,0
|
|
20230807,154700,33140630300,7650,7650,7650,7650,0
|
|
20230807,154600,33140630300,7650,7650,7650,7650,0
|
|
20230807,154500,33140630300,7650,7650,7650,7650,0
|
|
20230807,154400,33140630300,7650,7650,7650,7650,0
|
|
20230807,154300,33140630300,7650,7650,7650,7650,0
|
|
20230807,154200,33140630300,7650,7650,7650,7650,0
|
|
20230807,154100,33140630300,7650,7650,7650,7650,0
|
|
20230807,154000,33140630300,7650,7650,7650,7650,0
|
|
20230807,153900,33140630300,7650,7650,7650,7650,0
|
|
20230807,153800,33140630300,7650,7650,7650,7650,0
|
|
20230807,153700,33140630300,7650,7650,7650,7650,0
|
|
20230807,153600,33140630300,7650,7650,7650,7650,0
|
|
20230807,153500,33140630300,7650,7650,7650,7650,0
|
|
20230807,153400,33140630300,7650,7650,7650,7650,0
|
|
20230807,153300,33140630300,7650,7650,7650,7650,0
|
|
20230807,153200,33140630300,7650,7650,7650,7650,0
|
|
20230807,153100,33140630300,7650,7650,7650,7650,0
|
|
20230807,153000,33140630300,7650,7650,7650,7650,65138
|
|
20230807,152900,32642324600,7620,7620,7620,7620,0
|
|
20230807,152800,32642324600,7620,7620,7620,7620,0
|
|
20230807,152700,32642324600,7620,7620,7620,7620,0
|
|
20230807,152600,32642324600,7620,7620,7620,7620,0
|
|
20230807,152500,32642324600,7620,7620,7620,7620,0
|
|
20230807,152400,32642324600,7620,7620,7620,7620,0
|
|
20230807,152300,32642324600,7620,7620,7620,7620,0
|
|
20230807,152200,32642324600,7620,7620,7620,7620,0
|
|
20230807,152100,32642324600,7620,7620,7620,7620,0
|
|
20230807,152000,32642324600,7620,7620,7620,7620,0
|
|
20230807,151900,32642324600,7620,7590,7620,7580,16717
|
|
20230807,151800,32515241370,7590,7560,7590,7560,4041
|
|
20230807,151700,32484632440,7560,7610,7610,7530,11697
|
|
20230807,151600,32395910620,7610,7580,7610,7570,12366
|
|
20230807,151500,32301977990,7590,7580,7590,7560,4009
|
|
20230807,151400,32271584780,7580,7580,7580,7550,2341
|
|
20230807,151300,32253871400,7590,7580,7590,7570,12583
|
|
20230807,151200,32158462880,7570,7550,7580,7550,8053
|
|
20230807,151100,32097520520,7550,7540,7550,7540,1469
|
|
20230807,151000,32086438260,7530,7530,7550,7510,5452
|
|
20230807,150900,32045396730,7540,7540,7580,7530,5357
|
|
20230807,150800,32004896920,7540,7510,7540,7510,2379
|
|
20230807,150700,31986999610,7510,7530,7540,7510,3308
|
|
20230807,150600,31962137660,7520,7520,7530,7520,1291
|
|
20230807,150500,31952421630,7530,7520,7530,7510,3869
|
|
20230807,150400,31923329970,7520,7530,7530,7510,1889
|
|
20230807,150300,31909135780,7520,7540,7540,7520,2185
|
|
20230807,150200,31892689960,7530,7540,7550,7530,4578
|
|
20230807,150100,31858171170,7540,7520,7540,7520,1051
|
|
20230807,150000,31850259460,7520,7500,7530,7470,4264
|
|
20230807,145900,31818234360,7470,7510,7510,7470,8035
|
|
20230807,145800,31758043030,7510,7520,7520,7510,6573
|
|
20230807,145700,31708673240,7520,7510,7520,7500,2662
|
|
20230807,145600,31688685350,7500,7510,7510,7500,3134
|
|
20230807,145500,31665149080,7510,7510,7540,7510,6325
|
|
20230807,145400,31617599730,7500,7490,7500,7480,2628
|
|
20230807,145300,31597899530,7470,7470,7500,7470,4815
|
|
20230807,145200,31561926400,7480,7470,7490,7460,6772
|
|
20230807,145100,31511345750,7470,7490,7490,7470,2885
|
|
20230807,145000,31489762720,7500,7480,7510,7480,1735
|
|
20230807,144900,31476752880,7480,7490,7500,7480,3106
|
|
20230807,144800,31453501750,7500,7480,7500,7470,2981
|
|
20230807,144700,31431211220,7490,7480,7490,7460,777
|
|
20230807,144600,31425405150,7470,7460,7490,7450,8647
|
|
20230807,144500,31360891080,7470,7480,7480,7460,17861
|
|
20230807,144400,31227601520,7480,7480,7480,7480,2973
|
|
20230807,144300,31205363480,7490,7480,7490,7460,4146
|
|
20230807,144200,31174389900,7470,7500,7510,7470,6409
|
|
20230807,144100,31126500480,7480,7490,7520,7470,9919
|
|
20230807,144000,31052264840,7500,7500,7500,7480,5914
|
|
20230807,143900,31007962130,7490,7530,7540,7490,6873
|
|
20230807,143800,30956340940,7530,7530,7550,7520,1033
|
|
20230807,143700,30948559060,7530,7540,7560,7520,1290
|
|
20230807,143600,30938834130,7540,7540,7550,7520,1641
|
|
20230807,143500,30926467600,7500,7510,7550,7500,5082
|
|
20230807,143400,30888292050,7520,7520,7530,7490,11647
|
|
20230807,143300,30800835250,7510,7530,7540,7500,10503
|
|
20230807,143200,30721994290,7520,7540,7550,7520,2851
|
|
20230807,143100,30700532760,7540,7550,7550,7530,2977
|
|
20230807,143000,30678077720,7540,7560,7590,7540,6897
|
|
20230807,142900,30625805700,7560,7560,7600,7560,4564
|
|
20230807,142800,30591177750,7560,7530,7610,7530,11397
|
|
20230807,142700,30504880970,7530,7530,7530,7520,2619
|
|
20230807,142600,30485170910,7520,7500,7530,7500,4762
|
|
20230807,142500,30449398090,7490,7500,7510,7480,6445
|
|
20230807,142400,30401108000,7480,7480,7530,7470,10656
|
|
20230807,142300,30321304830,7480,7510,7520,7470,27068
|
|
20230807,142200,30118738470,7500,7520,7530,7500,6917
|
|
20230807,142100,30066764700,7510,7530,7530,7510,4367
|
|
20230807,142000,30033914060,7530,7490,7530,7490,3068
|
|
20230807,141900,30010863620,7500,7490,7530,7490,9821
|
|
20230807,141800,29937205210,7490,7540,7550,7490,28692
|
|
20230807,141700,29721744130,7540,7570,7580,7540,5088
|
|
20230807,141600,29683312660,7570,7590,7620,7560,5403
|
|
20230807,141500,29642344620,7590,7530,7590,7520,16498
|
|
20230807,141400,29517956120,7520,7520,7560,7510,28136
|
|
20230807,141300,29306262300,7520,7560,7560,7470,65234
|
|
20230807,141200,28816514120,7530,7590,7590,7520,59956
|
|
20230807,141100,28364015150,7580,7600,7630,7580,15626
|
|
20230807,141000,28245184280,7600,7650,7660,7600,21585
|
|
20230807,140900,28080637630,7650,7650,7660,7640,5171
|
|
20230807,140800,28041101980,7650,7650,7660,7620,14518
|
|
20230807,140700,27930284050,7650,7620,7660,7610,11997
|
|
20230807,140600,27838785540,7620,7610,7660,7590,18638
|
|
20230807,140500,27696718740,7590,7620,7640,7590,25414
|
|
20230807,140400,27503365950,7610,7620,7670,7590,49305
|
|
20230807,140300,27127770020,7620,7650,7660,7610,33216
|
|
20230807,140200,26874407720,7650,7700,7710,7630,30380
|
|
20230807,140100,26641492270,7700,7760,7760,7600,160740
|
|
20230807,140000,25407043970,7760,7760,7820,7720,41786
|
|
20230807,135900,25083205200,7760,7740,7830,7730,67811
|
|
20230807,135800,24554965320,7740,7760,7780,7650,108538
|
|
20230807,135700,23718769060,7760,7810,7870,7720,97060
|
|
20230807,135600,22963957300,7820,7940,7980,7730,190236
|
|
20230807,135500,21470885510,7980,7790,8110,7790,362777
|
|
20230807,135400,18576610900,7790,7980,8020,7570,316400
|
|
20230807,135300,16113669170,7960,7600,8140,7580,579234
|
|
20230807,135200,11513305230,7600,7640,7650,7600,15231
|
|
20230807,135100,11397363640,7650,7650,7670,7650,1479
|
|
20230807,135000,11386036800,7650,7660,7660,7640,1841
|
|
20230807,134900,11371957320,7660,7660,7660,7650,127
|
|
20230807,134800,11370984520,7650,7670,7670,7650,558
|
|
20230807,134700,11366708190,7680,7660,7680,7630,4424
|
|
20230807,134600,11332872060,7650,7660,7660,7630,6939
|
|
20230807,134500,11279809970,7660,7670,7680,7660,3217
|
|
20230807,134400,11255134460,7680,7690,7690,7680,2289
|
|
20230807,134300,11237546570,7700,7690,7700,7680,3534
|
|
20230807,134200,11210376300,7690,7700,7700,7680,1235
|
|
20230807,134100,11200876810,7700,7690,7700,7690,10373
|
|
20230807,134000,11121031900,7690,7650,7700,7650,8043
|
|
20230807,133900,11059175930,7650,7680,7680,7640,7284
|
|
20230807,133800,11003406220,7680,7670,7690,7670,3063
|
|
20230807,133700,10979894480,7670,7710,7710,7670,4898
|
|
20230807,133600,10942224770,7710,7700,7730,7700,5469
|
|
20230807,133500,10900066850,7710,7730,7740,7690,8912
|
|
20230807,133400,10831372650,7720,7760,7770,7720,16996
|
|
20230807,133300,10699593600,7770,7730,7770,7700,60664
|
|
20230807,133200,10229766520,7730,7700,7730,7690,30018
|
|
20230807,133100,9998228100,7710,7640,7720,7630,25679
|
|
20230807,133000,9801077240,7630,7640,7640,7630,510
|
|
20230807,132900,9797182840,7640,7630,7640,7630,158
|
|
20230807,132800,9795976750,7640,7620,7640,7620,2418
|
|
20230807,132700,9777539890,7620,7620,7620,7620,801
|
|
20230807,132600,9771436270,7620,7600,7620,7600,3619
|
|
20230807,132500,9743901870,7590,7600,7600,7590,1810
|
|
20230807,132400,9730163320,7600,7610,7610,7600,2397
|
|
20230807,132300,9711943140,7600,7610,7610,7600,3400
|
|
20230807,132200,9686076140,7610,7600,7610,7600,4215
|
|
20230807,132100,9654014990,7610,7610,7610,7610,3164
|
|
20230807,132000,9629936950,7610,7620,7630,7600,5272
|
|
20230807,131900,9589810770,7620,7630,7630,7610,3382
|
|
20230807,131800,9564040870,7630,7640,7640,7630,2558
|
|
20230807,131700,9544517730,7640,7640,7650,7640,1131
|
|
20230807,131600,9535876400,7660,7660,7670,7650,2186
|
|
20230807,131500,9519132990,7660,7640,7660,7640,5136
|
|
20230807,131400,9479827880,7630,7630,7640,7630,389
|
|
20230807,131300,9476857330,7650,7650,7660,7650,1156
|
|
20230807,131200,9468013510,7650,7610,7650,7610,7217
|
|
20230807,131100,9412958460,7610,7620,7620,7610,4984
|
|
20230807,131000,9375014260,7610,7620,7630,7610,5444
|
|
20230807,130900,9333540560,7630,7640,7640,7620,2932
|
|
20230807,130800,9311166240,7640,7640,7640,7630,1112
|
|
20230807,130700,9302673560,7640,7630,7640,7630,129
|
|
20230807,130600,9301689120,7630,7640,7640,7630,1025
|
|
20230807,130500,9293859120,7640,7650,7650,7640,773
|
|
20230807,130400,9287946150,7630,7650,7650,7630,2125
|
|
20230807,130300,9271722680,7650,7660,7660,7650,1710
|
|
20230807,130200,9258639680,7660,7650,7660,7650,2302
|
|
20230807,130100,9241009770,7660,7660,7660,7650,441
|
|
20230807,130000,9237632050,7650,7650,7660,7650,1926
|
|
20230807,125900,9222891780,7660,7640,7660,7630,3964
|
|
20230807,125800,9192607940,7640,7590,7640,7590,2939
|
|
20230807,125700,9170224090,7590,7630,7630,7580,26667
|
|
20230807,125600,8967716710,7630,7620,7630,7620,2387
|
|
20230807,125500,8949520240,7620,7630,7640,7620,2396
|
|
20230807,125400,8931237960,7640,7640,7650,7630,3450
|
|
20230807,125300,8904889950,7650,7640,7650,7640,1504
|
|
20230807,125200,8893385780,7650,7650,7650,7640,885
|
|
20230807,125100,8886617580,7660,7660,7670,7650,1772
|
|
20230807,125000,8873048790,7650,7660,7670,7650,888
|
|
20230807,124900,8866250000,7660,7650,7660,7650,400
|
|
20230807,124800,8863187380,7650,7650,7660,7650,953
|
|
20230807,124700,8855895430,7670,7660,7670,7640,2524
|
|
20230807,124600,8836588900,7660,7650,7680,7650,3539
|
|
20230807,124500,8809472330,7650,7680,7680,7630,2972
|
|
20230807,124400,8786744820,7680,7650,7680,7620,6768
|
|
20230807,124300,8735043140,7660,7660,7670,7630,3879
|
|
20230807,124200,8705371390,7640,7650,7650,7630,1715
|
|
20230807,124100,8692274010,7650,7690,7690,7640,4995
|
|
20230807,124000,8654033200,7670,7710,7710,7660,8331
|
|
20230807,123900,8590026190,7710,7690,7710,7690,7029
|
|
20230807,123800,8535928060,7680,7680,7690,7660,5405
|
|
20230807,123700,8494421400,7680,7730,7740,7660,29837
|
|
20230807,123600,8264523240,7730,7730,7740,7680,18496
|
|
20230807,123500,8121798580,7730,7760,7760,7700,36222
|
|
20230807,123400,7841937840,7760,7680,7760,7680,53865
|
|
20230807,123300,7426351260,7680,7640,7680,7640,11369
|
|
20230807,123200,7339300880,7640,7620,7640,7620,5457
|
|
20230807,123100,7297639180,7610,7590,7610,7580,1844
|
|
20230807,123000,7283630420,7600,7600,7600,7590,2437
|
|
20230807,122900,7265130100,7600,7610,7620,7590,4473
|
|
20230807,122800,7231142840,7610,7620,7620,7610,1513
|
|
20230807,122700,7219613910,7620,7620,7620,7620,250
|
|
20230807,122600,7217708910,7620,7620,7630,7620,1485
|
|
20230807,122500,7206383150,7620,7610,7620,7610,1346
|
|
20230807,122400,7196136790,7610,7610,7610,7600,1059
|
|
20230807,122300,7188088300,7590,7600,7600,7590,184
|
|
20230807,122200,7186690630,7610,7610,7610,7590,2462
|
|
20230807,122100,7167976230,7620,7620,7630,7620,1975
|
|
20230807,122000,7152910950,7620,7600,7620,7590,2223
|
|
20230807,121900,7135989780,7610,7610,7610,7590,662
|
|
20230807,121800,7130951980,7600,7600,7600,7600,351
|
|
20230807,121700,7128284380,7600,7590,7600,7590,576
|
|
20230807,121600,7123907700,7590,7590,7590,7580,2557
|
|
20230807,121500,7104505050,7590,7590,7590,7580,536
|
|
20230807,121400,7100436830,7590,7590,7590,7580,105
|
|
20230807,121300,7099640380,7590,7580,7590,7580,18
|
|
20230807,121200,7099503900,7580,7590,7590,7580,1561
|
|
20230807,121100,7087671240,7590,7590,7590,7590,1394
|
|
20230807,121000,7077090780,7590,7590,7590,7580,845
|
|
20230807,120900,7070678690,7590,7580,7590,7580,903
|
|
20230807,120800,7063832940,7580,7590,7590,7580,247
|
|
20230807,120700,7061960200,7600,7580,7600,7580,3369
|
|
20230807,120600,7036371260,7590,7610,7610,7580,3394
|
|
20230807,120500,7010549440,7600,7600,7600,7600,548
|
|
20230807,120400,7006384640,7610,7600,7610,7590,2191
|
|
20230807,120300,6989712930,7600,7600,7600,7600,4743
|
|
20230807,120200,6953666130,7610,7600,7610,7600,2343
|
|
20230807,120100,6935854360,7600,7610,7610,7600,49
|
|
20230807,120000,6935481920,7610,7590,7610,7570,5267
|
|
20230807,115900,6895502020,7590,7600,7600,7590,699
|
|
20230807,115800,6890194120,7600,7600,7600,7590,908
|
|
20230807,115700,6883293520,7600,7600,7600,7600,995
|
|
20230807,115600,6875731520,7590,7590,7600,7590,654
|
|
20230807,115500,6870765060,7590,7600,7600,7590,644
|
|
20230807,115400,6865874600,7600,7600,7600,7600,6
|
|
20230807,115300,6865829000,7600,7600,7600,7590,149
|
|
20230807,115200,6864697600,7590,7600,7600,7590,1098
|
|
20230807,115100,6856362530,7600,7620,7620,7600,4187
|
|
20230807,115000,6824526750,7620,7630,7630,7620,230
|
|
20230807,114900,6822771980,7620,7610,7620,7600,1383
|
|
20230807,114800,6812239730,7610,7610,7620,7610,517
|
|
20230807,114700,6808305060,7610,7610,7610,7610,1945
|
|
20230807,114600,6793503610,7600,7600,7610,7600,1809
|
|
20230807,114500,6779750260,7610,7620,7620,7600,3507
|
|
20230807,114400,6753082950,7620,7640,7660,7620,5397
|
|
20230807,114300,6711843370,7640,7640,7640,7630,3132
|
|
20230807,114200,6687931200,7640,7610,7640,7610,3712
|
|
20230807,114100,6659635330,7610,7580,7610,7580,3260
|
|
20230807,114000,6634850670,7590,7590,7590,7590,160
|
|
20230807,113900,6633636270,7590,7590,7590,7590,946
|
|
20230807,113800,6626456130,7600,7600,7610,7600,2169
|
|
20230807,113700,6609971230,7600,7600,7610,7600,544
|
|
20230807,113600,6605833630,7610,7610,7610,7600,340
|
|
20230807,113500,6603248530,7600,7610,7610,7590,2641
|
|
20230807,113400,6583190910,7620,7620,7630,7600,3901
|
|
20230807,113300,6553520600,7630,7620,7650,7620,4967
|
|
20230807,113200,6515624910,7630,7650,7650,7610,6759
|
|
20230807,113100,6464094240,7660,7650,7680,7620,4330
|
|
20230807,113000,6430982490,7670,7620,7670,7600,11294
|
|
20230807,112900,6344748560,7620,7560,7630,7560,8408
|
|
20230807,112800,6280812750,7570,7550,7570,7530,2104
|
|
20230807,112700,6264932070,7550,7540,7550,7540,407
|
|
20230807,112600,6261863200,7540,7510,7540,7510,1897
|
|
20230807,112500,6247597530,7500,7520,7520,7500,567
|
|
20230807,112400,6243343050,7520,7530,7530,7520,2381
|
|
20230807,112300,6225434540,7520,7520,7520,7500,2132
|
|
20230807,112200,6209411740,7480,7480,7490,7480,3361
|
|
20230807,112100,6184259920,7460,7500,7500,7460,7150
|
|
20230807,112000,6130795070,7500,7520,7530,7500,1550
|
|
20230807,111900,6119160000,7530,7530,7530,7520,834
|
|
20230807,111800,6112880230,7530,7530,7530,7530,524
|
|
20230807,111700,6108934510,7510,7510,7520,7510,180
|
|
20230807,111600,6107582510,7530,7510,7530,7510,700
|
|
20230807,111500,6102321410,7510,7500,7510,7490,3318
|
|
20230807,111400,6077428610,7500,7540,7550,7490,14749
|
|
20230807,111300,5966689440,7540,7580,7580,7530,8116
|
|
20230807,111200,5905391000,7580,7580,7590,7580,404
|
|
20230807,111100,5902327440,7580,7580,7580,7570,3814
|
|
20230807,111000,5873430850,7580,7590,7590,7570,2681
|
|
20230807,110900,5853108550,7590,7570,7590,7570,1032
|
|
20230807,110800,5845296250,7570,7580,7600,7560,805
|
|
20230807,110700,5839197300,7580,7600,7600,7550,12851
|
|
20230807,110600,5741818000,7590,7600,7600,7590,421
|
|
20230807,110500,5738620080,7600,7600,7600,7590,5674
|
|
20230807,110400,5695500010,7600,7600,7600,7570,1766
|
|
20230807,110300,5682098940,7600,7590,7600,7560,1543
|
|
20230807,110200,5670396200,7550,7620,7620,7550,15063
|
|
20230807,110100,5556027330,7620,7670,7670,7610,10642
|
|
20230807,110000,5474804930,7680,7690,7690,7620,13084
|
|
20230807,105900,5374626900,7630,7660,7710,7630,43417
|
|
20230807,105800,5041023970,7660,7600,7670,7600,24646
|
|
20230807,105700,4852525900,7600,7620,7630,7600,11364
|
|
20230807,105600,4765908410,7620,7610,7630,7600,13008
|
|
20230807,105500,4666786870,7630,7610,7630,7570,18524
|
|
20230807,105400,4525688540,7630,7650,7650,7600,14357
|
|
20230807,105300,4416193310,7650,7530,7650,7530,36646
|
|
20230807,105200,4138130510,7530,7500,7530,7480,10813
|
|
20230807,105100,4056849750,7500,7480,7500,7470,2916
|
|
20230807,105000,4035028270,7480,7510,7510,7480,1797
|
|
20230807,104900,4021563970,7510,7500,7520,7450,9010
|
|
20230807,104800,3954206150,7490,7470,7490,7460,2570
|
|
20230807,104700,3934989470,7470,7470,7470,7470,530
|
|
20230807,104600,3931030370,7460,7450,7470,7450,1539
|
|
20230807,104500,3919539620,7470,7480,7480,7450,2214
|
|
20230807,104400,3903013030,7450,7460,7480,7450,6652
|
|
20230807,104300,3853395420,7450,7420,7460,7420,5639
|
|
20230807,104200,3811439940,7420,7420,7420,7410,3485
|
|
20230807,104100,3785590940,7420,7410,7430,7410,4062
|
|
20230807,104000,3755453020,7410,7430,7440,7410,3634
|
|
20230807,103900,3728486550,7440,7420,7440,7410,2159
|
|
20230807,103800,3712447590,7410,7420,7430,7400,2550
|
|
20230807,103700,3693565090,7410,7400,7450,7400,5417
|
|
20230807,103600,3653457050,7410,7430,7450,7400,4732
|
|
20230807,103500,3618358060,7430,7420,7430,7410,2380
|
|
20230807,103400,3600701720,7410,7420,7440,7410,3284
|
|
20230807,103300,3576318910,7410,7420,7440,7410,10033
|
|
20230807,103200,3501895340,7420,7420,7440,7410,9711
|
|
20230807,103100,3429886320,7400,7410,7420,7400,14253
|
|
20230807,103000,3324278010,7420,7450,7450,7410,24892
|
|
20230807,102900,3139397780,7450,7460,7460,7450,3410
|
|
20230807,102800,3113992740,7460,7490,7490,7460,925
|
|
20230807,102700,3107090310,7490,7490,7490,7460,62
|
|
20230807,102600,3106626140,7490,7440,7490,7440,596
|
|
20230807,102500,3102167120,7450,7450,7450,7450,2746
|
|
20230807,102400,3081709420,7450,7450,7450,7450,2193
|
|
20230807,102300,3065371570,7450,7450,7450,7450,931
|
|
20230807,102200,3058435620,7450,7450,7450,7450,5203
|
|
20230807,102100,3019673270,7460,7460,7480,7460,4050
|
|
20230807,102000,2989458270,7460,7480,7480,7460,1236
|
|
20230807,101900,2980228670,7460,7450,7480,7450,389
|
|
20230807,101800,2977324130,7450,7450,7460,7450,2567
|
|
20230807,101700,2958197500,7460,7480,7480,7460,1331
|
|
20230807,101600,2948266580,7480,7460,7480,7450,3043
|
|
20230807,101500,2925564780,7460,7470,7470,7460,1228
|
|
20230807,101400,2916397440,7460,7470,7470,7460,1609
|
|
20230807,101300,2904393790,7470,7460,7470,7460,215
|
|
20230807,101200,2902788870,7470,7470,7470,7460,115
|
|
20230807,101100,2901929870,7460,7440,7460,7430,9113
|
|
20230807,101000,2834029060,7440,7450,7460,7430,14962
|
|
20230807,100900,2722749760,7450,7460,7460,7450,1273
|
|
20230807,100800,2713263800,7460,7450,7460,7440,1014
|
|
20230807,100700,2705709610,7450,7460,7460,7440,2582
|
|
20230807,100600,2686468570,7460,7460,7460,7450,920
|
|
20230807,100500,2679611740,7460,7460,7460,7440,886
|
|
20230807,100400,2673014360,7450,7450,7460,7440,1964
|
|
20230807,100300,2658396300,7440,7450,7460,7440,9369
|
|
20230807,100200,2588617970,7460,7470,7490,7450,5421
|
|
20230807,100100,2548155630,7470,7490,7500,7470,7896
|
|
20230807,100000,2489106280,7490,7500,7500,7490,1662
|
|
20230807,095900,2476652020,7510,7520,7520,7510,75
|
|
20230807,095800,2476088730,7520,7480,7520,7480,1401
|
|
20230807,095700,2465561250,7490,7490,7520,7480,2198
|
|
20230807,095600,2449110720,7520,7520,7520,7520,153
|
|
20230807,095500,2447960160,7520,7480,7520,7480,357
|
|
20230807,095400,2445277760,7480,7470,7480,7470,1843
|
|
20230807,095300,2431492140,7470,7490,7490,7470,2488
|
|
20230807,095200,2412896440,7480,7480,7490,7480,2064
|
|
20230807,095100,2397452490,7480,7460,7480,7460,672
|
|
20230807,095000,2392433170,7460,7480,7480,7460,1170
|
|
20230807,094900,2383700690,7470,7480,7480,7450,10696
|
|
20230807,094800,2303863690,7480,7490,7490,7470,5695
|
|
20230807,094700,2261281470,7490,7510,7520,7480,9317
|
|
20230807,094600,2191489100,7510,7520,7520,7500,4537
|
|
20230807,094500,2157409530,7520,7530,7540,7520,553
|
|
20230807,094400,2153248360,7530,7540,7540,7520,1131
|
|
20230807,094300,2144741920,7510,7520,7530,7500,11265
|
|
20230807,094200,2060128890,7520,7550,7550,7520,5681
|
|
20230807,094100,2017335330,7550,7560,7570,7550,2707
|
|
20230807,094000,1996895730,7570,7560,7580,7550,3118
|
|
20230807,093900,1973313020,7570,7560,7570,7550,1524
|
|
20230807,093800,1961780240,7560,7610,7610,7550,7183
|
|
20230807,093700,1907384100,7610,7610,7610,7600,5388
|
|
20230807,093600,1866412720,7610,7620,7620,7590,7324
|
|
20230807,093500,1810696130,7610,7600,7620,7600,1525
|
|
20230807,093400,1799100290,7600,7600,7600,7590,3454
|
|
20230807,093300,1772853400,7600,7600,7610,7600,2928
|
|
20230807,093200,1750582590,7600,7610,7610,7570,4626
|
|
20230807,093100,1715435030,7610,7610,7620,7600,2206
|
|
20230807,093000,1698635050,7610,7600,7620,7600,3540
|
|
20230807,092900,1671702990,7600,7550,7610,7550,666
|
|
20230807,092800,1666645890,7610,7550,7610,7540,7938
|
|
20230807,092700,1606477030,7550,7540,7590,7540,1065
|
|
20230807,092600,1598429120,7540,7550,7560,7540,2521
|
|
20230807,092500,1579402170,7550,7550,7580,7540,6153
|
|
20230807,092400,1532977180,7550,7590,7590,7550,9745
|
|
20230807,092300,1459150070,7600,7630,7630,7600,6196
|
|
20230807,092200,1411997940,7640,7620,7640,7620,4580
|
|
20230807,092100,1377057270,7620,7590,7630,7590,5571
|
|
20230807,092000,1334679690,7610,7610,7610,7590,4799
|
|
20230807,091900,1298216010,7600,7610,7610,7590,5536
|
|
20230807,091800,1256155520,7610,7610,7620,7610,3217
|
|
20230807,091700,1231649920,7610,7610,7620,7600,3990
|
|
20230807,091600,1201316500,7610,7570,7610,7570,4226
|
|
20230807,091500,1169241070,7580,7550,7620,7550,1172
|
|
20230807,091400,1160336310,7600,7620,7620,7550,10112
|
|
20230807,091300,1083705410,7590,7640,7640,7590,6915
|
|
20230807,091200,1031033400,7640,7600,7640,7600,8936
|
|
20230807,091100,962932280,7600,7600,7620,7590,10485
|
|
20230807,091000,883199540,7610,7630,7640,7610,7255
|
|
20230807,090900,827912100,7630,7620,7640,7590,16349
|
|
20230807,090800,703463350,7610,7570,7610,7560,3974
|
|
20230807,090700,673264080,7610,7630,7680,7560,7027
|
|
20230807,090600,619741460,7630,7510,7630,7510,11785
|
|
20230807,090500,530310970,7510,7550,7550,7510,4555
|
|
20230807,090400,496019640,7530,7500,7560,7500,2860
|
|
20230807,090300,474466500,7530,7540,7560,7500,9067
|
|
20230807,090200,406166150,7540,7590,7590,7520,13382
|
|
20230807,090100,305246250,7560,7560,7600,7540,7817
|
|
20230807,090000,245921980,7550,7600,7600,7460,29064
|