588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,184400,2884375400,7710,7710,7710,7710,0
|
|
20230922,184300,2884375400,7710,7710,7710,7710,0
|
|
20230922,184200,2884375400,7710,7710,7710,7710,0
|
|
20230922,184100,2884375400,7710,7710,7710,7710,0
|
|
20230922,184000,2884375400,7710,7710,7710,7710,0
|
|
20230922,183900,2884375400,7710,7710,7710,7710,0
|
|
20230922,183800,2884375400,7710,7710,7710,7710,0
|
|
20230922,183700,2884375400,7710,7710,7710,7710,0
|
|
20230922,183600,2884375400,7710,7710,7710,7710,0
|
|
20230922,183500,2884375400,7710,7710,7710,7710,0
|
|
20230922,183400,2884375400,7710,7710,7710,7710,0
|
|
20230922,183300,2884375400,7710,7710,7710,7710,0
|
|
20230922,183200,2884375400,7710,7710,7710,7710,0
|
|
20230922,183100,2884375400,7710,7710,7710,7710,0
|
|
20230922,183000,2884375400,7710,7710,7710,7710,0
|
|
20230922,182900,2884375400,7710,7710,7710,7710,0
|
|
20230922,182800,2884375400,7710,7710,7710,7710,0
|
|
20230922,182700,2884375400,7710,7710,7710,7710,0
|
|
20230922,182600,2884375400,7710,7710,7710,7710,0
|
|
20230922,182500,2884375400,7710,7710,7710,7710,0
|
|
20230922,182400,2884375400,7710,7710,7710,7710,0
|
|
20230922,182300,2884375400,7710,7710,7710,7710,0
|
|
20230922,182200,2884375400,7710,7710,7710,7710,0
|
|
20230922,182100,2884375400,7710,7710,7710,7710,0
|
|
20230922,182000,2884375400,7710,7710,7710,7710,0
|
|
20230922,181900,2884375400,7710,7710,7710,7710,0
|
|
20230922,181800,2884375400,7710,7710,7710,7710,0
|
|
20230922,181700,2884375400,7710,7710,7710,7710,0
|
|
20230922,181600,2884375400,7710,7710,7710,7710,0
|
|
20230922,181500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,181400,2884375400,7710,7710,7710,7710,0
|
|
20230922,181300,2884375400,7710,7710,7710,7710,0
|
|
20230922,181200,2884375400,7710,7710,7710,7710,0
|
|
20230922,181100,2884375400,7710,7710,7710,7710,0
|
|
20230922,181000,2884375400,7710,7710,7710,7710,0
|
|
20230922,180900,2884375400,7710,7710,7710,7710,0
|
|
20230922,180800,2884375400,7710,7710,7710,7710,0
|
|
20230922,180700,2884375400,7710,7710,7710,7710,0
|
|
20230922,180600,2884375400,7710,7710,7710,7710,0
|
|
20230922,180500,2884375400,7710,7710,7710,7710,0
|
|
20230922,180400,2884375400,7710,7710,7710,7710,0
|
|
20230922,180300,2884375400,7710,7710,7710,7710,0
|
|
20230922,180200,2884375400,7710,7710,7710,7710,0
|
|
20230922,180100,2884375400,7710,7710,7710,7710,0
|
|
20230922,180000,2884375400,7710,7710,7710,7710,0
|
|
20230922,175900,2884375400,7710,7710,7710,7710,0
|
|
20230922,175800,2884375400,7710,7710,7710,7710,0
|
|
20230922,175700,2884375400,7710,7710,7710,7710,0
|
|
20230922,175600,2884375400,7710,7710,7710,7710,0
|
|
20230922,175500,2884375400,7710,7710,7710,7710,0
|
|
20230922,175400,2884375400,7710,7710,7710,7710,0
|
|
20230922,175300,2884375400,7710,7710,7710,7710,0
|
|
20230922,175200,2884375400,7710,7710,7710,7710,0
|
|
20230922,175100,2884375400,7710,7710,7710,7710,0
|
|
20230922,175000,2884375400,7710,7710,7710,7710,0
|
|
20230922,174900,2884375400,7710,7710,7710,7710,0
|
|
20230922,174800,2884375400,7710,7710,7710,7710,0
|
|
20230922,174700,2884375400,7710,7710,7710,7710,0
|
|
20230922,174600,2884375400,7710,7710,7710,7710,0
|
|
20230922,174500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,174400,2884375400,7710,7710,7710,7710,0
|
|
20230922,174300,2884375400,7710,7710,7710,7710,0
|
|
20230922,174200,2884375400,7710,7710,7710,7710,0
|
|
20230922,174100,2884375400,7710,7710,7710,7710,0
|
|
20230922,174000,2884375400,7710,7710,7710,7710,0
|
|
20230922,173900,2884375400,7710,7710,7710,7710,0
|
|
20230922,173800,2884375400,7710,7710,7710,7710,0
|
|
20230922,173700,2884375400,7710,7710,7710,7710,0
|
|
20230922,173600,2884375400,7710,7710,7710,7710,0
|
|
20230922,173500,2884375400,7710,7710,7710,7710,0
|
|
20230922,173400,2884375400,7710,7710,7710,7710,0
|
|
20230922,173300,2884375400,7710,7710,7710,7710,0
|
|
20230922,173200,2884375400,7710,7710,7710,7710,0
|
|
20230922,173100,2884375400,7710,7710,7710,7710,0
|
|
20230922,173000,2884375400,7710,7710,7710,7710,0
|
|
20230922,172900,2884375400,7710,7710,7710,7710,0
|
|
20230922,172800,2884375400,7710,7710,7710,7710,0
|
|
20230922,172700,2884375400,7710,7710,7710,7710,0
|
|
20230922,172600,2884375400,7710,7710,7710,7710,0
|
|
20230922,172500,2884375400,7710,7710,7710,7710,0
|
|
20230922,172400,2884375400,7710,7710,7710,7710,0
|
|
20230922,172300,2884375400,7710,7710,7710,7710,0
|
|
20230922,172200,2884375400,7710,7710,7710,7710,0
|
|
20230922,172100,2884375400,7710,7710,7710,7710,0
|
|
20230922,172000,2884375400,7710,7710,7710,7710,0
|
|
20230922,171900,2884375400,7710,7710,7710,7710,0
|
|
20230922,171800,2884375400,7710,7710,7710,7710,0
|
|
20230922,171700,2884375400,7710,7710,7710,7710,0
|
|
20230922,171600,2884375400,7710,7710,7710,7710,0
|
|
20230922,171500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,171400,2884375400,7710,7710,7710,7710,0
|
|
20230922,171300,2884375400,7710,7710,7710,7710,0
|
|
20230922,171200,2884375400,7710,7710,7710,7710,0
|
|
20230922,171100,2884375400,7710,7710,7710,7710,0
|
|
20230922,171000,2884375400,7710,7710,7710,7710,0
|
|
20230922,170900,2884375400,7710,7710,7710,7710,0
|
|
20230922,170800,2884375400,7710,7710,7710,7710,0
|
|
20230922,170700,2884375400,7710,7710,7710,7710,0
|
|
20230922,170600,2884375400,7710,7710,7710,7710,0
|
|
20230922,170500,2884375400,7710,7710,7710,7710,0
|
|
20230922,170400,2884375400,7710,7710,7710,7710,0
|
|
20230922,170300,2884375400,7710,7710,7710,7710,0
|
|
20230922,170200,2884375400,7710,7710,7710,7710,0
|
|
20230922,170100,2884375400,7710,7710,7710,7710,0
|
|
20230922,170000,2884375400,7710,7710,7710,7710,0
|
|
20230922,165900,2884375400,7710,7710,7710,7710,0
|
|
20230922,165800,2884375400,7710,7710,7710,7710,0
|
|
20230922,165700,2884375400,7710,7710,7710,7710,0
|
|
20230922,165600,2884375400,7710,7710,7710,7710,0
|
|
20230922,165500,2884375400,7710,7710,7710,7710,0
|
|
20230922,165400,2884375400,7710,7710,7710,7710,0
|
|
20230922,165300,2884375400,7710,7710,7710,7710,0
|
|
20230922,165200,2884375400,7710,7710,7710,7710,0
|
|
20230922,165100,2884375400,7710,7710,7710,7710,0
|
|
20230922,165000,2884375400,7710,7710,7710,7710,0
|
|
20230922,164900,2884375400,7710,7710,7710,7710,0
|
|
20230922,164800,2884375400,7710,7710,7710,7710,0
|
|
20230922,164700,2884375400,7710,7710,7710,7710,0
|
|
20230922,164600,2884375400,7710,7710,7710,7710,0
|
|
20230922,164500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,164400,2884375400,7710,7710,7710,7710,0
|
|
20230922,164300,2884375400,7710,7710,7710,7710,0
|
|
20230922,164200,2884375400,7710,7710,7710,7710,0
|
|
20230922,164100,2884375400,7710,7710,7710,7710,0
|
|
20230922,164000,2884375400,7710,7710,7710,7710,0
|
|
20230922,163900,2884375400,7710,7710,7710,7710,0
|
|
20230922,163800,2884375400,7710,7710,7710,7710,0
|
|
20230922,163700,2884375400,7710,7710,7710,7710,0
|
|
20230922,163600,2884375400,7710,7710,7710,7710,0
|
|
20230922,163500,2884375400,7710,7710,7710,7710,0
|
|
20230922,163400,2884375400,7710,7710,7710,7710,0
|
|
20230922,163300,2884375400,7710,7710,7710,7710,0
|
|
20230922,163200,2884375400,7710,7710,7710,7710,0
|
|
20230922,163100,2884375400,7710,7710,7710,7710,0
|
|
20230922,163000,2884375400,7710,7710,7710,7710,0
|
|
20230922,162900,2884375400,7710,7710,7710,7710,0
|
|
20230922,162800,2884375400,7710,7710,7710,7710,0
|
|
20230922,162700,2884375400,7710,7710,7710,7710,0
|
|
20230922,162600,2884375400,7710,7710,7710,7710,0
|
|
20230922,162500,2884375400,7710,7710,7710,7710,0
|
|
20230922,162400,2884375400,7710,7710,7710,7710,0
|
|
20230922,162300,2884375400,7710,7710,7710,7710,0
|
|
20230922,162200,2884375400,7710,7710,7710,7710,0
|
|
20230922,162100,2884375400,7710,7710,7710,7710,0
|
|
20230922,162000,2884375400,7710,7710,7710,7710,0
|
|
20230922,161900,2884375400,7710,7710,7710,7710,0
|
|
20230922,161800,2884375400,7710,7710,7710,7710,0
|
|
20230922,161700,2884375400,7710,7710,7710,7710,0
|
|
20230922,161600,2884375400,7710,7710,7710,7710,0
|
|
20230922,161500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,161400,2884375400,7710,7710,7710,7710,0
|
|
20230922,161300,2884375400,7710,7710,7710,7710,0
|
|
20230922,161200,2884375400,7710,7710,7710,7710,0
|
|
20230922,161100,2884375400,7710,7710,7710,7710,0
|
|
20230922,161000,2884375400,7710,7710,7710,7710,0
|
|
20230922,160900,2884375400,7710,7710,7710,7710,0
|
|
20230922,160800,2884375400,7710,7710,7710,7710,0
|
|
20230922,160700,2884375400,7710,7710,7710,7710,0
|
|
20230922,160600,2884375400,7710,7710,7710,7710,0
|
|
20230922,160500,2884375400,7710,7710,7710,7710,0
|
|
20230922,160400,2884375400,7710,7710,7710,7710,0
|
|
20230922,160300,2884375400,7710,7710,7710,7710,0
|
|
20230922,160200,2884375400,7710,7710,7710,7710,0
|
|
20230922,160100,2884375400,7710,7710,7710,7710,0
|
|
20230922,160000,2884375400,7710,7710,7710,7710,0
|
|
20230922,155900,2884375400,7710,7710,7710,7710,0
|
|
20230922,155800,2884375400,7710,7710,7710,7710,0
|
|
20230922,155700,2884375400,7710,7710,7710,7710,0
|
|
20230922,155600,2884375400,7710,7710,7710,7710,0
|
|
20230922,155500,2884375400,7710,7710,7710,7710,0
|
|
20230922,155400,2884375400,7710,7710,7710,7710,0
|
|
20230922,155300,2884375400,7710,7710,7710,7710,0
|
|
20230922,155200,2884375400,7710,7710,7710,7710,0
|
|
20230922,155100,2884375400,7710,7710,7710,7710,0
|
|
20230922,155000,2884375400,7710,7710,7710,7710,0
|
|
20230922,154900,2884375400,7710,7710,7710,7710,0
|
|
20230922,154800,2884375400,7710,7710,7710,7710,0
|
|
20230922,154700,2884375400,7710,7710,7710,7710,0
|
|
20230922,154600,2884375400,7710,7710,7710,7710,0
|
|
20230922,154500,2884375400,7710,7710,7710,7710,13701
|
|
20230922,154400,2884375400,7710,7710,7710,7710,0
|
|
20230922,154300,2884375400,7710,7710,7710,7710,0
|
|
20230922,154200,2884375400,7710,7710,7710,7710,0
|
|
20230922,154100,2884375400,7710,7710,7710,7710,0
|
|
20230922,154000,2884375400,7710,7710,7710,7710,0
|
|
20230922,153900,2884375400,7710,7710,7710,7710,0
|
|
20230922,153800,2884375400,7710,7710,7710,7710,0
|
|
20230922,153700,2884375400,7710,7710,7710,7710,0
|
|
20230922,153600,2884375400,7710,7710,7710,7710,0
|
|
20230922,153500,2884375400,7710,7710,7710,7710,0
|
|
20230922,153400,2884375400,7710,7710,7710,7710,0
|
|
20230922,153300,2884375400,7710,7710,7710,7710,0
|
|
20230922,153200,2884375400,7710,7710,7710,7710,0
|
|
20230922,153100,2884375400,7710,7710,7710,7710,0
|
|
20230922,153000,2884375400,7710,7710,7710,7710,13701
|
|
20230922,152900,2778740690,7710,7710,7710,7710,0
|
|
20230922,152800,2778740690,7710,7710,7710,7710,0
|
|
20230922,152700,2778740690,7710,7710,7710,7710,0
|
|
20230922,152600,2778740690,7710,7710,7710,7710,0
|
|
20230922,152500,2778740690,7710,7710,7710,7710,0
|
|
20230922,152400,2778740690,7710,7710,7710,7710,0
|
|
20230922,152300,2778740690,7710,7710,7710,7710,0
|
|
20230922,152200,2778740690,7710,7710,7710,7710,0
|
|
20230922,152100,2778740690,7710,7710,7710,7710,0
|
|
20230922,152000,2778740690,7710,7710,7710,7710,0
|
|
20230922,151900,2778740690,7710,7710,7730,7710,473
|
|
20230922,151800,2775089160,7720,7730,7730,7710,1475
|
|
20230922,151700,2763716010,7730,7720,7730,7720,2650
|
|
20230922,151600,2743247120,7720,7730,7730,7710,1852
|
|
20230922,151500,2728961620,7730,7710,7730,7710,2316
|
|
20230922,151400,2711076760,7720,7720,7730,7720,927
|
|
20230922,151300,2703920290,7720,7740,7740,7710,2353
|
|
20230922,151200,2685775230,7720,7730,7730,7720,2258
|
|
20230922,151100,2668343420,7720,7730,7740,7720,1911
|
|
20230922,151000,2653572480,7720,7740,7740,7720,3438
|
|
20230922,150900,2626987360,7740,7760,7760,7740,1244
|
|
20230922,150800,2617356390,7750,7750,7750,7750,11
|
|
20230922,150700,2617271140,7750,7750,7750,7750,509
|
|
20230922,150600,2613326390,7750,7760,7760,7750,1218
|
|
20230922,150500,2603885670,7760,7760,7760,7750,365
|
|
20230922,150400,2601053330,7760,7750,7760,7750,20
|
|
20230922,150300,2600898160,7750,7740,7750,7740,241
|
|
20230922,150200,2599030480,7750,7750,7750,7750,1342
|
|
20230922,150100,2588629980,7750,7760,7770,7750,1978
|
|
20230922,150000,2573293590,7770,7770,7770,7770,3
|
|
20230922,145900,2573270280,7760,7760,7760,7760,356
|
|
20230922,145800,2570507720,7760,7760,7760,7760,610
|
|
20230922,145700,2565774120,7760,7760,7770,7760,995
|
|
20230922,145600,2558052810,7760,7760,7770,7760,2287
|
|
20230922,145500,2540305640,7770,7770,7770,7770,431
|
|
20230922,145400,2536956770,7770,7770,7780,7760,1417
|
|
20230922,145300,2525945930,7770,7770,7780,7770,1811
|
|
20230922,145200,2511874350,7780,7780,7780,7780,35
|
|
20230922,145100,2511602050,7770,7790,7790,7770,360
|
|
20230922,145000,2508799810,7780,7780,7790,7780,520
|
|
20230922,144900,2504754110,7780,7790,7790,7780,149
|
|
20230922,144800,2503594790,7780,7780,7780,7780,8
|
|
20230922,144700,2503532550,7780,7780,7780,7780,1107
|
|
20230922,144600,2494920090,7780,7780,7780,7780,21
|
|
20230922,144500,2494756710,7780,7780,7790,7780,246
|
|
20230922,144400,2492842730,7790,7780,7790,7780,123
|
|
20230922,144300,2491884840,7790,7790,7790,7790,490
|
|
20230922,144200,2488067740,7790,7790,7790,7790,607
|
|
20230922,144100,2483339210,7790,7810,7810,7790,283
|
|
20230922,144000,2481131720,7810,7800,7810,7800,509
|
|
20230922,143900,2477161500,7800,7800,7800,7800,252
|
|
20230922,143800,2475195900,7810,7810,7810,7800,166
|
|
20230922,143700,2473899500,7810,7810,7810,7810,30
|
|
20230922,143600,2473665200,7810,7800,7810,7800,508
|
|
20230922,143500,2469697790,7810,7800,7810,7800,288
|
|
20230922,143400,2467451370,7810,7810,7810,7810,1
|
|
20230922,143300,2467443560,7800,7810,7810,7800,16
|
|
20230922,143200,2467318670,7820,7800,7820,7790,1477
|
|
20230922,143100,2455798020,7800,7810,7810,7800,1733
|
|
20230922,143000,2442276510,7830,7820,7830,7820,616
|
|
20230922,142900,2437459380,7820,7790,7820,7790,104
|
|
20230922,142800,2436648230,7790,7800,7800,7790,14
|
|
20230922,142700,2436539140,7800,7780,7800,7780,7708
|
|
20230922,142600,2376512200,7770,7780,7780,7770,159
|
|
20230922,142500,2375275260,7770,7780,7790,7770,2391
|
|
20230922,142400,2356673190,7780,7780,7790,7770,32
|
|
20230922,142300,2356424230,7780,7760,7780,7760,2223
|
|
20230922,142200,2339136660,7760,7780,7780,7760,3143
|
|
20230922,142100,2314722820,7780,7770,7780,7770,614
|
|
20230922,142000,2309951930,7770,7770,7770,7770,424
|
|
20230922,141900,2306657450,7770,7780,7780,7770,412
|
|
20230922,141800,2303452100,7790,7790,7790,7780,502
|
|
20230922,141700,2299546520,7780,7780,7790,7780,1871
|
|
20230922,141600,2284990020,7780,7790,7790,7780,78
|
|
20230922,141500,2284383080,7790,7780,7790,7780,1018
|
|
20230922,141400,2276462990,7790,7780,7790,7780,2752
|
|
20230922,141300,2255052340,7790,7780,7790,7780,17
|
|
20230922,141200,2254919980,7790,7790,7790,7790,4
|
|
20230922,141100,2254888820,7790,7780,7790,7780,239
|
|
20230922,141000,2253029390,7780,7790,7790,7780,56
|
|
20230922,140900,2252593210,7790,7790,7790,7790,289
|
|
20230922,140800,2250341900,7790,7790,7790,7780,678
|
|
20230922,140700,2245065860,7790,7790,7790,7780,614
|
|
20230922,140600,2240287800,7790,7780,7790,7780,999
|
|
20230922,140500,2232505850,7790,7780,7790,7780,41
|
|
20230922,140400,2232186780,7780,7780,7790,7780,1455
|
|
20230922,140300,2220866380,7780,7780,7780,7780,50
|
|
20230922,140200,2220477380,7790,7780,7790,7780,372
|
|
20230922,140100,2217582670,7780,7790,7790,7780,122
|
|
20230922,140000,2216633390,7790,7790,7790,7780,63
|
|
20230922,135900,2216142720,7780,7790,7790,7780,669
|
|
20230922,135800,2210931280,7780,7790,7790,7780,642
|
|
20230922,135700,2205930110,7790,7780,7790,7780,17
|
|
20230922,135600,2205797740,7780,7790,7790,7780,850
|
|
20230922,135500,2199181240,7780,7790,7790,7780,312
|
|
20230922,135400,2196753860,7800,7800,7800,7800,0
|
|
20230922,135300,2196753860,7800,7800,7800,7800,12
|
|
20230922,135200,2196660260,7790,7790,7800,7790,9
|
|
20230922,135100,2196590140,7800,7800,7800,7800,0
|
|
20230922,135000,2196590140,7800,7800,7800,7790,101
|
|
20230922,134900,2195802400,7790,7790,7790,7790,9
|
|
20230922,134800,2195732290,7800,7800,7800,7800,0
|
|
20230922,134700,2195732290,7800,7790,7800,7780,524
|
|
20230922,134600,2191651390,7790,7800,7800,7790,754
|
|
20230922,134500,2185771190,7810,7810,7820,7810,97
|
|
20230922,134400,2185013520,7800,7800,7800,7800,120
|
|
20230922,134300,2184077520,7780,7790,7800,7780,138
|
|
20230922,134200,2183003580,7780,7790,7790,7780,267
|
|
20230922,134100,2180926120,7800,7780,7800,7780,30
|
|
20230922,134000,2180692500,7780,7780,7780,7780,1889
|
|
20230922,133900,2165996080,7780,7780,7780,7780,6
|
|
20230922,133800,2165949400,7780,7790,7790,7780,156
|
|
20230922,133700,2164735540,7800,7800,7800,7800,83
|
|
20230922,133600,2164088140,7800,7800,7800,7800,376
|
|
20230922,133500,2161155340,7790,7790,7790,7790,20
|
|
20230922,133400,2160999540,7790,7790,7790,7790,28
|
|
20230922,133300,2160781420,7790,7790,7790,7790,294
|
|
20230922,133200,2158491160,7790,7780,7790,7780,8
|
|
20230922,133100,2158428910,7780,7780,7780,7780,288
|
|
20230922,133000,2156188270,7780,7790,7790,7780,1048
|
|
20230922,132900,2148033510,7800,7790,7800,7790,12
|
|
20230922,132800,2147939930,7780,7790,7790,7780,242
|
|
20230922,132700,2146056060,7800,7800,7800,7790,9
|
|
20230922,132600,2145985930,7800,7790,7800,7780,1133
|
|
20230922,132500,2137167920,7800,7790,7800,7790,18
|
|
20230922,132400,2137027590,7800,7800,7800,7800,1
|
|
20230922,132300,2137019790,7790,7790,7790,7790,21
|
|
20230922,132200,2136856200,7800,7800,7800,7800,59
|
|
20230922,132100,2136396000,7800,7800,7800,7790,1735
|
|
20230922,132000,2122878090,7800,7800,7810,7800,308
|
|
20230922,131900,2120475680,7800,7800,7800,7800,49
|
|
20230922,131800,2120093480,7800,7800,7800,7790,23
|
|
20230922,131700,2119914140,7800,7800,7800,7800,83
|
|
20230922,131600,2119266740,7800,7800,7800,7800,1214
|
|
20230922,131500,2109797540,7800,7800,7810,7800,882
|
|
20230922,131400,2102917930,7800,7820,7820,7800,2235
|
|
20230922,131300,2085480480,7810,7820,7830,7810,115
|
|
20230922,131200,2084581180,7820,7820,7820,7820,51
|
|
20230922,131100,2084182360,7820,7830,7830,7820,8
|
|
20230922,131000,2084119780,7830,7820,7830,7820,25
|
|
20230922,130900,2083924140,7820,7810,7820,7810,540
|
|
20230922,130800,2079702930,7810,7810,7810,7810,36
|
|
20230922,130700,2079421770,7820,7810,7820,7810,17
|
|
20230922,130600,2079288900,7820,7810,7820,7810,717
|
|
20230922,130500,2073689110,7810,7810,7810,7800,1716
|
|
20230922,130400,2060288650,7810,7810,7810,7800,497
|
|
20230922,130300,2056407140,7810,7810,7810,7810,85
|
|
20230922,130200,2055743290,7810,7800,7810,7800,177
|
|
20230922,130100,2054362590,7800,7820,7820,7800,11
|
|
20230922,130000,2054276590,7810,7820,7820,7810,407
|
|
20230922,125900,2051097420,7820,7820,7830,7820,1051
|
|
20230922,125800,2042878590,7820,7810,7820,7810,109
|
|
20230922,125700,2042026870,7810,7810,7810,7810,3
|
|
20230922,125600,2042003440,7810,7810,7810,7810,1
|
|
20230922,125500,2041995630,7820,7800,7820,7790,836
|
|
20230922,125400,2035469800,7790,7800,7800,7790,30
|
|
20230922,125300,2035236000,7790,7790,7790,7790,1604
|
|
20230922,125200,2022740840,7790,7790,7790,7790,0
|
|
20230922,125100,2022740840,7790,7780,7790,7780,503
|
|
20230922,125000,2018827400,7790,7790,7790,7790,9
|
|
20230922,124900,2018757290,7770,7780,7780,7770,990
|
|
20230922,124800,2011062400,7790,7790,7790,7790,86
|
|
20230922,124700,2010392460,7790,7780,7790,7780,51
|
|
20230922,124600,2009995670,7780,7790,7790,7780,18
|
|
20230922,124500,2009855520,7780,7780,7780,7780,150
|
|
20230922,124400,2008688520,7780,7780,7780,7780,518
|
|
20230922,124300,2004658480,7790,7790,7790,7790,35
|
|
20230922,124200,2004385830,7790,7780,7790,7780,47
|
|
20230922,124100,2004019770,7790,7780,7790,7780,119
|
|
20230922,124000,2003093940,7780,7770,7780,7760,1380
|
|
20230922,123900,1992371330,7760,7770,7770,7760,274
|
|
20230922,123800,1990244800,7770,7770,7770,7770,190
|
|
20230922,123700,1988768500,7770,7760,7770,7760,180
|
|
20230922,123600,1987371130,7770,7760,7770,7760,1834
|
|
20230922,123500,1973139120,7760,7770,7770,7760,97
|
|
20230922,123400,1972386000,7770,7760,7770,7760,35
|
|
20230922,123300,1972114300,7770,7770,7780,7770,3826
|
|
20230922,123200,1942386250,7770,7780,7780,7770,175
|
|
20230922,123100,1941025500,7780,7770,7780,7770,128
|
|
20230922,123000,1940029670,7770,7770,7780,7770,60
|
|
20230922,122900,1939563040,7770,7780,7780,7770,30
|
|
20230922,122800,1939329840,7770,7770,7770,7770,128
|
|
20230922,122700,1938335280,7770,7770,7770,7770,788
|
|
20230922,122600,1932212520,7780,7780,7780,7770,2032
|
|
20230922,122500,1916423730,7770,7770,7780,7770,1473
|
|
20230922,122400,1904978500,7770,7780,7780,7770,564
|
|
20230922,122300,1900596020,7780,7780,7780,7780,21
|
|
20230922,122200,1900432640,7780,7780,7790,7780,157
|
|
20230922,122100,1899211080,7780,7780,7780,7780,1835
|
|
20230922,122000,1884934780,7790,7790,7790,7790,10
|
|
20230922,121900,1884856880,7790,7790,7790,7790,1
|
|
20230922,121800,1884849090,7790,7780,7790,7780,259
|
|
20230922,121700,1882833980,7780,7780,7780,7780,1178
|
|
20230922,121600,1873669140,7790,7790,7790,7790,1
|
|
20230922,121500,1873661350,7800,7800,7800,7790,7
|
|
20230922,121400,1873606800,7800,7790,7810,7780,2763
|
|
20230922,121300,1852092160,7790,7790,7790,7790,12
|
|
20230922,121200,1851998680,7790,7780,7790,7780,28
|
|
20230922,121100,1851780740,7790,7790,7790,7790,39
|
|
20230922,121000,1851476930,7790,7780,7790,7780,13
|
|
20230922,120900,1851375730,7780,7780,7780,7780,30
|
|
20230922,120800,1851142330,7780,7790,7790,7780,979
|
|
20230922,120700,1843519920,7790,7800,7800,7790,6631
|
|
20230922,120600,1791813120,7820,7810,7820,7800,1634
|
|
20230922,120500,1779055110,7810,7810,7810,7810,719
|
|
20230922,120400,1773439720,7820,7820,7820,7820,13
|
|
20230922,120300,1773338060,7820,7810,7820,7810,1875
|
|
20230922,120200,1758683340,7830,7830,7830,7820,639
|
|
20230922,120100,1753686080,7830,7840,7840,7830,662
|
|
20230922,120000,1748498540,7850,7840,7850,7830,442
|
|
20230922,115900,1745032260,7840,7830,7840,7830,676
|
|
20230922,115800,1739739070,7830,7830,7840,7820,356
|
|
20230922,115700,1736951810,7830,7830,7830,7820,1118
|
|
20230922,115600,1728207870,7830,7830,7830,7820,16
|
|
20230922,115500,1728082650,7830,7820,7830,7820,181
|
|
20230922,115400,1726666930,7830,7830,7830,7820,536
|
|
20230922,115300,1722470620,7830,7830,7830,7820,213
|
|
20230922,115200,1720804830,7830,7830,7830,7820,775
|
|
20230922,115100,1714744210,7840,7840,7840,7830,1978
|
|
20230922,115000,1699256280,7840,7840,7850,7840,127
|
|
20230922,114900,1698260090,7840,7850,7850,7840,120
|
|
20230922,114800,1697318230,7840,7840,7850,7840,464
|
|
20230922,114700,1693680390,7840,7840,7840,7830,137
|
|
20230922,114600,1692606380,7840,7840,7840,7840,42
|
|
20230922,114500,1692277100,7840,7850,7850,7830,131
|
|
20230922,114400,1691251000,7830,7840,7850,7830,682
|
|
20230922,114300,1685906860,7840,7830,7840,7830,166
|
|
20230922,114200,1684606380,7840,7840,7840,7830,246
|
|
20230922,114100,1682679740,7840,7820,7840,7820,782
|
|
20230922,114000,1676561540,7830,7840,7840,7820,1042
|
|
20230922,113900,1668402720,7840,7840,7840,7830,247
|
|
20230922,113800,1666468610,7840,7840,7840,7830,830
|
|
20230922,113700,1659969480,7840,7840,7840,7840,138
|
|
20230922,113600,1658887560,7840,7850,7850,7830,75
|
|
20230922,113500,1658299570,7850,7850,7850,7830,129
|
|
20230922,113400,1657288130,7850,7840,7850,7840,320
|
|
20230922,113300,1654779200,7830,7840,7840,7830,20
|
|
20230922,113200,1654622470,7840,7840,7840,7840,11
|
|
20230922,113100,1654536230,7840,7840,7840,7830,348
|
|
20230922,113000,1651811270,7840,7840,7840,7840,116
|
|
20230922,112900,1650901830,7840,7840,7840,7830,78
|
|
20230922,112800,1650290970,7840,7840,7840,7820,616
|
|
20230922,112700,1645472530,7840,7850,7850,7830,1588
|
|
20230922,112600,1633037380,7850,7850,7850,7850,19
|
|
20230922,112500,1632888230,7850,7850,7850,7850,11
|
|
20230922,112400,1632801880,7840,7840,7860,7840,162
|
|
20230922,112300,1631531480,7840,7840,7840,7840,39
|
|
20230922,112200,1631225720,7840,7840,7840,7830,37
|
|
20230922,112100,1630935860,7840,7840,7840,7840,8
|
|
20230922,112000,1630873140,7840,7840,7840,7830,150
|
|
20230922,111900,1629698480,7840,7840,7840,7840,21
|
|
20230922,111800,1629533840,7840,7840,7840,7840,22
|
|
20230922,111700,1629361360,7830,7840,7840,7830,19
|
|
20230922,111600,1629212460,7840,7840,7840,7830,163
|
|
20230922,111500,1627936000,7840,7840,7840,7830,30
|
|
20230922,111400,1627700870,7840,7850,7850,7840,107
|
|
20230922,111300,1626860950,7850,7850,7850,7830,28
|
|
20230922,111200,1626641390,7850,7850,7850,7850,17
|
|
20230922,111100,1626507940,7850,7850,7850,7830,74
|
|
20230922,111000,1625927710,7850,7870,7870,7850,20
|
|
20230922,110900,1625770580,7870,7870,7870,7840,190
|
|
20230922,110800,1624278700,7860,7870,7870,7860,91
|
|
20230922,110700,1623562600,7860,7870,7870,7860,548
|
|
20230922,110600,1619252140,7870,7870,7870,7860,525
|
|
20230922,110500,1615125470,7860,7870,7870,7860,16
|
|
20230922,110400,1614999590,7860,7870,7870,7850,240
|
|
20230922,110300,1613113060,7870,7860,7870,7850,474
|
|
20230922,110200,1609389890,7860,7860,7860,7850,68
|
|
20230922,110100,1608855980,7850,7850,7860,7850,193
|
|
20230922,110000,1607340850,7850,7850,7850,7850,420
|
|
20230922,105900,1604043850,7840,7850,7850,7840,27
|
|
20230922,105800,1603831970,7850,7850,7850,7850,31
|
|
20230922,105700,1603588620,7850,7850,7860,7850,13
|
|
20230922,105600,1603486560,7850,7850,7860,7850,360
|
|
20230922,105500,1600660490,7840,7850,7850,7840,208
|
|
20230922,105400,1599028660,7850,7850,7850,7850,63
|
|
20230922,105300,1598534110,7850,7850,7850,7850,16
|
|
20230922,105200,1598408510,7840,7850,7850,7840,26
|
|
20230922,105100,1598204490,7850,7850,7850,7850,127
|
|
20230922,105000,1597207540,7850,7850,7850,7840,197
|
|
20230922,104900,1595662950,7840,7830,7840,7830,784
|
|
20230922,104800,1589518960,7830,7830,7830,7820,27
|
|
20230922,104700,1589307620,7830,7840,7840,7810,147
|
|
20230922,104600,1588158070,7840,7850,7850,7840,14
|
|
20230922,104500,1588048300,7840,7850,7850,7840,15
|
|
20230922,104400,1587930600,7840,7840,7850,7820,77
|
|
20230922,104300,1587327530,7840,7840,7840,7830,226
|
|
20230922,104200,1585555750,7840,7840,7850,7820,1318
|
|
20230922,104100,1575225600,7840,7840,7850,7820,16
|
|
20230922,104000,1575100120,7850,7850,7850,7850,33
|
|
20230922,103900,1574841070,7850,7850,7850,7840,42
|
|
20230922,103800,1574511540,7850,7860,7860,7840,18
|
|
20230922,103700,1574370140,7840,7850,7860,7840,75
|
|
20230922,103600,1573780790,7860,7850,7860,7840,241
|
|
20230922,103500,1571888320,7860,7850,7860,7840,54
|
|
20230922,103400,1571464170,7850,7840,7860,7830,2207
|
|
20230922,103300,1554134350,7840,7830,7840,7820,48
|
|
20230922,103200,1553758390,7830,7840,7840,7830,34
|
|
20230922,103100,1553492110,7840,7820,7840,7820,471
|
|
20230922,103000,1549807610,7820,7800,7820,7790,1315
|
|
20230922,102900,1539549020,7790,7800,7800,7790,74
|
|
20230922,102800,1538972330,7800,7800,7800,7790,176
|
|
20230922,102700,1537600130,7800,7800,7800,7790,37
|
|
20230922,102600,1537311600,7800,7810,7820,7780,4006
|
|
20230922,102500,1506063490,7810,7810,7820,7800,493
|
|
20230922,102400,1502214540,7820,7830,7830,7810,1852
|
|
20230922,102300,1487743120,7820,7810,7840,7810,401
|
|
20230922,102200,1484605620,7810,7830,7830,7810,575
|
|
20230922,102100,1480111200,7830,7820,7830,7820,239
|
|
20230922,102000,1478241060,7830,7830,7830,7820,550
|
|
20230922,101900,1473940010,7830,7800,7830,7800,1264
|
|
20230922,101800,1464063200,7800,7790,7800,7780,330
|
|
20230922,101700,1461494470,7790,7800,7810,7790,872
|
|
20230922,101600,1454695830,7790,7800,7800,7790,320
|
|
20230922,101500,1452202900,7780,7790,7800,7780,487
|
|
20230922,101400,1448411500,7800,7800,7800,7780,549
|
|
20230922,101300,1444135760,7800,7800,7810,7790,260
|
|
20230922,101200,1442107840,7800,7810,7810,7800,4858
|
|
20230922,101100,1404214700,7800,7820,7820,7800,192
|
|
20230922,101000,1402715090,7820,7810,7820,7810,184
|
|
20230922,100900,1401277960,7810,7810,7810,7790,167
|
|
20230922,100800,1399975240,7810,7790,7810,7780,1023
|
|
20230922,100700,1392003570,7810,7840,7840,7780,4213
|
|
20230922,100600,1359144430,7840,7860,7860,7810,64
|
|
20230922,100500,1358643560,7860,7820,7860,7800,1034
|
|
20230922,100400,1350561200,7840,7870,7870,7820,1399
|
|
20230922,100300,1339601620,7870,7870,7870,7850,789
|
|
20230922,100200,1333402950,7870,7890,7890,7870,765
|
|
20230922,100100,1327379940,7890,7890,7900,7880,319
|
|
20230922,100000,1324863010,7890,7890,7890,7880,57
|
|
20230922,095900,1324413530,7880,7890,7890,7870,769
|
|
20230922,095800,1318358450,7890,7900,7900,7880,3061
|
|
20230922,095700,1294212520,7890,7900,7900,7890,141
|
|
20230922,095600,1293099620,7900,7920,7920,7900,1256
|
|
20230922,095500,1283164950,7920,7920,7920,7910,485
|
|
20230922,095400,1279323810,7920,7920,7920,7900,1507
|
|
20230922,095300,1267407450,7910,7910,7920,7890,2017
|
|
20230922,095200,1251463470,7910,7900,7910,7900,548
|
|
20230922,095100,1247134220,7870,7910,7920,7870,590
|
|
20230922,095000,1242469390,7920,7890,7920,7860,5066
|
|
20230922,094900,1202578780,7890,7910,7910,7870,2086
|
|
20230922,094800,1186133400,7910,7930,7930,7910,2725
|
|
20230922,094700,1164550950,7930,7930,7930,7930,1650
|
|
20230922,094600,1151466450,7930,7930,7940,7910,1853
|
|
20230922,094500,1136779180,7930,7930,7940,7920,625
|
|
20230922,094400,1131823590,7930,7930,7930,7920,1910
|
|
20230922,094300,1116686790,7930,7930,7930,7920,4448
|
|
20230922,094200,1081442200,7930,7930,7940,7920,2567
|
|
20230922,094100,1061089520,7930,7940,7950,7920,3181
|
|
20230922,094000,1035879400,7940,7950,7950,7930,1203
|
|
20230922,093900,1026328950,7950,7920,7960,7920,9982
|
|
20230922,093800,947174590,7920,7920,7920,7910,1775
|
|
20230922,093700,933122610,7920,7920,7920,7910,484
|
|
20230922,093600,929292740,7910,7910,7920,7900,3012
|
|
20230922,093500,905474980,7910,7890,7910,7890,707
|
|
20230922,093400,899889770,7890,7900,7900,7880,1227
|
|
20230922,093300,890213040,7910,7910,7920,7900,5806
|
|
20230922,093200,844317960,7910,7940,7940,7900,4229
|
|
20230922,093100,810818030,7940,7890,7950,7890,15407
|
|
20230922,093000,688735290,7890,7870,7890,7860,4179
|
|
20230922,092900,655829820,7870,7860,7870,7860,534
|
|
20230922,092800,651632540,7870,7870,7870,7860,117
|
|
20230922,092700,650712760,7870,7860,7870,7840,791
|
|
20230922,092600,644507450,7860,7870,7880,7840,6338
|
|
20230922,092500,594697020,7880,7880,7880,7860,1311
|
|
20230922,092400,584386020,7880,7880,7890,7860,2790
|
|
20230922,092300,562403190,7880,7870,7890,7860,2285
|
|
20230922,092200,544385710,7880,7880,7880,7850,2617
|
|
20230922,092100,523782950,7880,7870,7880,7870,2318
|
|
20230922,092000,505531570,7860,7800,7860,7800,1974
|
|
20230922,091900,490047550,7800,7810,7810,7790,713
|
|
20230922,091800,484487310,7810,7820,7830,7800,1136
|
|
20230922,091700,475622620,7820,7840,7840,7800,3817
|
|
20230922,091600,445811010,7840,7820,7850,7820,303
|
|
20230922,091500,443435890,7820,7860,7870,7820,1960
|
|
20230922,091400,428080840,7870,7870,7880,7850,3884
|
|
20230922,091300,397497580,7880,7870,7890,7870,804
|
|
20230922,091200,391165460,7850,7880,7890,7850,7080
|
|
20230922,091100,335403760,7880,7830,7880,7830,3321
|
|
20230922,091000,309300430,7840,7830,7840,7820,1923
|
|
20230922,090900,294233080,7830,7820,7830,7800,2469
|
|
20230922,090800,274934290,7820,7790,7820,7790,2387
|
|
20230922,090700,256294740,7790,7810,7810,7780,1977
|
|
20230922,090600,240861120,7810,7780,7810,7780,1583
|
|
20230922,090500,228519170,7780,7780,7780,7760,1292
|
|
20230922,090400,218485990,7770,7840,7860,7770,4212
|
|
20230922,090300,185512950,7810,7750,7850,7750,4135
|
|
20230922,090200,153313010,7750,7710,7750,7690,3653
|
|
20230922,090100,125129210,7710,7690,7720,7690,2845
|
|
20230922,090000,103223620,7700,7740,7740,7700,12764
|