645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,194100,1439878660,7680,7680,7680,7680,0
|
|
20230905,194000,1439878660,7680,7680,7680,7680,0
|
|
20230905,193900,1439878660,7680,7680,7680,7680,0
|
|
20230905,193800,1439878660,7680,7680,7680,7680,0
|
|
20230905,193700,1439878660,7680,7680,7680,7680,0
|
|
20230905,193600,1439878660,7680,7680,7680,7680,0
|
|
20230905,193500,1439878660,7680,7680,7680,7680,0
|
|
20230905,193400,1439878660,7680,7680,7680,7680,0
|
|
20230905,193300,1439878660,7680,7680,7680,7680,0
|
|
20230905,193200,1439878660,7680,7680,7680,7680,0
|
|
20230905,193100,1439878660,7680,7680,7680,7680,0
|
|
20230905,193000,1439878660,7680,7680,7680,7680,0
|
|
20230905,192900,1439878660,7680,7680,7680,7680,0
|
|
20230905,192800,1439878660,7680,7680,7680,7680,0
|
|
20230905,192700,1439878660,7680,7680,7680,7680,0
|
|
20230905,192600,1439878660,7680,7680,7680,7680,0
|
|
20230905,192500,1439878660,7680,7680,7680,7680,0
|
|
20230905,192400,1439878660,7680,7680,7680,7680,0
|
|
20230905,192300,1439878660,7680,7680,7680,7680,0
|
|
20230905,192200,1439878660,7680,7680,7680,7680,0
|
|
20230905,192100,1439878660,7680,7680,7680,7680,0
|
|
20230905,192000,1439878660,7680,7680,7680,7680,0
|
|
20230905,191900,1439878660,7680,7680,7680,7680,0
|
|
20230905,191800,1439878660,7680,7680,7680,7680,0
|
|
20230905,191700,1439878660,7680,7680,7680,7680,0
|
|
20230905,191600,1439878660,7680,7680,7680,7680,0
|
|
20230905,191500,1439878660,7680,7680,7680,7680,0
|
|
20230905,191400,1439878660,7680,7680,7680,7680,0
|
|
20230905,191300,1439878660,7680,7680,7680,7680,0
|
|
20230905,191200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,191100,1439878660,7680,7680,7680,7680,0
|
|
20230905,191000,1439878660,7680,7680,7680,7680,0
|
|
20230905,190900,1439878660,7680,7680,7680,7680,0
|
|
20230905,190800,1439878660,7680,7680,7680,7680,0
|
|
20230905,190700,1439878660,7680,7680,7680,7680,0
|
|
20230905,190600,1439878660,7680,7680,7680,7680,0
|
|
20230905,190500,1439878660,7680,7680,7680,7680,0
|
|
20230905,190400,1439878660,7680,7680,7680,7680,0
|
|
20230905,190300,1439878660,7680,7680,7680,7680,0
|
|
20230905,190200,1439878660,7680,7680,7680,7680,0
|
|
20230905,190100,1439878660,7680,7680,7680,7680,0
|
|
20230905,190000,1439878660,7680,7680,7680,7680,0
|
|
20230905,185900,1439878660,7680,7680,7680,7680,0
|
|
20230905,185800,1439878660,7680,7680,7680,7680,0
|
|
20230905,185700,1439878660,7680,7680,7680,7680,0
|
|
20230905,185600,1439878660,7680,7680,7680,7680,0
|
|
20230905,185500,1439878660,7680,7680,7680,7680,0
|
|
20230905,185400,1439878660,7680,7680,7680,7680,0
|
|
20230905,185300,1439878660,7680,7680,7680,7680,0
|
|
20230905,185200,1439878660,7680,7680,7680,7680,0
|
|
20230905,185100,1439878660,7680,7680,7680,7680,0
|
|
20230905,185000,1439878660,7680,7680,7680,7680,0
|
|
20230905,184900,1439878660,7680,7680,7680,7680,0
|
|
20230905,184800,1439878660,7680,7680,7680,7680,0
|
|
20230905,184700,1439878660,7680,7680,7680,7680,0
|
|
20230905,184600,1439878660,7680,7680,7680,7680,0
|
|
20230905,184500,1439878660,7680,7680,7680,7680,0
|
|
20230905,184400,1439878660,7680,7680,7680,7680,0
|
|
20230905,184300,1439878660,7680,7680,7680,7680,0
|
|
20230905,184200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,184100,1439878660,7680,7680,7680,7680,0
|
|
20230905,184000,1439878660,7680,7680,7680,7680,0
|
|
20230905,183900,1439878660,7680,7680,7680,7680,0
|
|
20230905,183800,1439878660,7680,7680,7680,7680,0
|
|
20230905,183700,1439878660,7680,7680,7680,7680,0
|
|
20230905,183600,1439878660,7680,7680,7680,7680,0
|
|
20230905,183500,1439878660,7680,7680,7680,7680,0
|
|
20230905,183400,1439878660,7680,7680,7680,7680,0
|
|
20230905,183300,1439878660,7680,7680,7680,7680,0
|
|
20230905,183200,1439878660,7680,7680,7680,7680,0
|
|
20230905,183100,1439878660,7680,7680,7680,7680,0
|
|
20230905,183000,1439878660,7680,7680,7680,7680,0
|
|
20230905,182900,1439878660,7680,7680,7680,7680,0
|
|
20230905,182800,1439878660,7680,7680,7680,7680,0
|
|
20230905,182700,1439878660,7680,7680,7680,7680,0
|
|
20230905,182600,1439878660,7680,7680,7680,7680,0
|
|
20230905,182500,1439878660,7680,7680,7680,7680,0
|
|
20230905,182400,1439878660,7680,7680,7680,7680,0
|
|
20230905,182300,1439878660,7680,7680,7680,7680,0
|
|
20230905,182200,1439878660,7680,7680,7680,7680,0
|
|
20230905,182100,1439878660,7680,7680,7680,7680,0
|
|
20230905,182000,1439878660,7680,7680,7680,7680,0
|
|
20230905,181900,1439878660,7680,7680,7680,7680,0
|
|
20230905,181800,1439878660,7680,7680,7680,7680,0
|
|
20230905,181700,1439878660,7680,7680,7680,7680,0
|
|
20230905,181600,1439878660,7680,7680,7680,7680,0
|
|
20230905,181500,1439878660,7680,7680,7680,7680,0
|
|
20230905,181400,1439878660,7680,7680,7680,7680,0
|
|
20230905,181300,1439878660,7680,7680,7680,7680,0
|
|
20230905,181200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,181100,1439878660,7680,7680,7680,7680,0
|
|
20230905,181000,1439878660,7680,7680,7680,7680,0
|
|
20230905,180900,1439878660,7680,7680,7680,7680,0
|
|
20230905,180800,1439878660,7680,7680,7680,7680,0
|
|
20230905,180700,1439878660,7680,7680,7680,7680,0
|
|
20230905,180600,1439878660,7680,7680,7680,7680,0
|
|
20230905,180500,1439878660,7680,7680,7680,7680,0
|
|
20230905,180400,1439878660,7680,7680,7680,7680,0
|
|
20230905,180300,1439878660,7680,7680,7680,7680,0
|
|
20230905,180200,1439878660,7680,7680,7680,7680,0
|
|
20230905,180100,1439878660,7680,7680,7680,7680,0
|
|
20230905,180000,1439878660,7680,7680,7680,7680,0
|
|
20230905,175900,1439878660,7680,7680,7680,7680,0
|
|
20230905,175800,1439878660,7680,7680,7680,7680,0
|
|
20230905,175700,1439878660,7680,7680,7680,7680,0
|
|
20230905,175600,1439878660,7680,7680,7680,7680,0
|
|
20230905,175500,1439878660,7680,7680,7680,7680,0
|
|
20230905,175400,1439878660,7680,7680,7680,7680,0
|
|
20230905,175300,1439878660,7680,7680,7680,7680,0
|
|
20230905,175200,1439878660,7680,7680,7680,7680,0
|
|
20230905,175100,1439878660,7680,7680,7680,7680,0
|
|
20230905,175000,1439878660,7680,7680,7680,7680,0
|
|
20230905,174900,1439878660,7680,7680,7680,7680,0
|
|
20230905,174800,1439878660,7680,7680,7680,7680,0
|
|
20230905,174700,1439878660,7680,7680,7680,7680,0
|
|
20230905,174600,1439878660,7680,7680,7680,7680,0
|
|
20230905,174500,1439878660,7680,7680,7680,7680,0
|
|
20230905,174400,1439878660,7680,7680,7680,7680,0
|
|
20230905,174300,1439878660,7680,7680,7680,7680,0
|
|
20230905,174200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,174100,1439878660,7680,7680,7680,7680,0
|
|
20230905,174000,1439878660,7680,7680,7680,7680,0
|
|
20230905,173900,1439878660,7680,7680,7680,7680,0
|
|
20230905,173800,1439878660,7680,7680,7680,7680,0
|
|
20230905,173700,1439878660,7680,7680,7680,7680,0
|
|
20230905,173600,1439878660,7680,7680,7680,7680,0
|
|
20230905,173500,1439878660,7680,7680,7680,7680,0
|
|
20230905,173400,1439878660,7680,7680,7680,7680,0
|
|
20230905,173300,1439878660,7680,7680,7680,7680,0
|
|
20230905,173200,1439878660,7680,7680,7680,7680,0
|
|
20230905,173100,1439878660,7680,7680,7680,7680,0
|
|
20230905,173000,1439878660,7680,7680,7680,7680,0
|
|
20230905,172900,1439878660,7680,7680,7680,7680,0
|
|
20230905,172800,1439878660,7680,7680,7680,7680,0
|
|
20230905,172700,1439878660,7680,7680,7680,7680,0
|
|
20230905,172600,1439878660,7680,7680,7680,7680,0
|
|
20230905,172500,1439878660,7680,7680,7680,7680,0
|
|
20230905,172400,1439878660,7680,7680,7680,7680,0
|
|
20230905,172300,1439878660,7680,7680,7680,7680,0
|
|
20230905,172200,1439878660,7680,7680,7680,7680,0
|
|
20230905,172100,1439878660,7680,7680,7680,7680,0
|
|
20230905,172000,1439878660,7680,7680,7680,7680,0
|
|
20230905,171900,1439878660,7680,7680,7680,7680,0
|
|
20230905,171800,1439878660,7680,7680,7680,7680,0
|
|
20230905,171700,1439878660,7680,7680,7680,7680,0
|
|
20230905,171600,1439878660,7680,7680,7680,7680,0
|
|
20230905,171500,1439878660,7680,7680,7680,7680,0
|
|
20230905,171400,1439878660,7680,7680,7680,7680,0
|
|
20230905,171300,1439878660,7680,7680,7680,7680,0
|
|
20230905,171200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,171100,1439878660,7680,7680,7680,7680,0
|
|
20230905,171000,1439878660,7680,7680,7680,7680,0
|
|
20230905,170900,1439878660,7680,7680,7680,7680,0
|
|
20230905,170800,1439878660,7680,7680,7680,7680,0
|
|
20230905,170700,1439878660,7680,7680,7680,7680,0
|
|
20230905,170600,1439878660,7680,7680,7680,7680,0
|
|
20230905,170500,1439878660,7680,7680,7680,7680,0
|
|
20230905,170400,1439878660,7680,7680,7680,7680,0
|
|
20230905,170300,1439878660,7680,7680,7680,7680,0
|
|
20230905,170200,1439878660,7680,7680,7680,7680,0
|
|
20230905,170100,1439878660,7680,7680,7680,7680,0
|
|
20230905,170000,1439878660,7680,7680,7680,7680,0
|
|
20230905,165900,1439878660,7680,7680,7680,7680,0
|
|
20230905,165800,1439878660,7680,7680,7680,7680,0
|
|
20230905,165700,1439878660,7680,7680,7680,7680,0
|
|
20230905,165600,1439878660,7680,7680,7680,7680,0
|
|
20230905,165500,1439878660,7680,7680,7680,7680,0
|
|
20230905,165400,1439878660,7680,7680,7680,7680,0
|
|
20230905,165300,1439878660,7680,7680,7680,7680,0
|
|
20230905,165200,1439878660,7680,7680,7680,7680,0
|
|
20230905,165100,1439878660,7680,7680,7680,7680,0
|
|
20230905,165000,1439878660,7680,7680,7680,7680,0
|
|
20230905,164900,1439878660,7680,7680,7680,7680,0
|
|
20230905,164800,1439878660,7680,7680,7680,7680,0
|
|
20230905,164700,1439878660,7680,7680,7680,7680,0
|
|
20230905,164600,1439878660,7680,7680,7680,7680,0
|
|
20230905,164500,1439878660,7680,7680,7680,7680,0
|
|
20230905,164400,1439878660,7680,7680,7680,7680,0
|
|
20230905,164300,1439878660,7680,7680,7680,7680,0
|
|
20230905,164200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,164100,1439878660,7680,7680,7680,7680,0
|
|
20230905,164000,1439878660,7680,7680,7680,7680,0
|
|
20230905,163900,1439878660,7680,7680,7680,7680,0
|
|
20230905,163800,1439878660,7680,7680,7680,7680,0
|
|
20230905,163700,1439878660,7680,7680,7680,7680,0
|
|
20230905,163600,1439878660,7680,7680,7680,7680,0
|
|
20230905,163500,1439878660,7680,7680,7680,7680,0
|
|
20230905,163400,1439878660,7680,7680,7680,7680,0
|
|
20230905,163300,1439878660,7680,7680,7680,7680,0
|
|
20230905,163200,1439878660,7680,7680,7680,7680,0
|
|
20230905,163100,1439878660,7680,7680,7680,7680,0
|
|
20230905,163000,1439878660,7680,7680,7680,7680,0
|
|
20230905,162900,1439878660,7680,7680,7680,7680,0
|
|
20230905,162800,1439878660,7680,7680,7680,7680,0
|
|
20230905,162700,1439878660,7680,7680,7680,7680,0
|
|
20230905,162600,1439878660,7680,7680,7680,7680,0
|
|
20230905,162500,1439878660,7680,7680,7680,7680,0
|
|
20230905,162400,1439878660,7680,7680,7680,7680,0
|
|
20230905,162300,1439878660,7680,7680,7680,7680,0
|
|
20230905,162200,1439878660,7680,7680,7680,7680,0
|
|
20230905,162100,1439878660,7680,7680,7680,7680,0
|
|
20230905,162000,1439878660,7680,7680,7680,7680,0
|
|
20230905,161900,1439878660,7680,7680,7680,7680,0
|
|
20230905,161800,1439878660,7680,7680,7680,7680,0
|
|
20230905,161700,1439878660,7680,7680,7680,7680,0
|
|
20230905,161600,1439878660,7680,7680,7680,7680,0
|
|
20230905,161500,1439878660,7680,7680,7680,7680,0
|
|
20230905,161400,1439878660,7680,7680,7680,7680,0
|
|
20230905,161300,1439878660,7680,7680,7680,7680,0
|
|
20230905,161200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,161100,1439878660,7680,7680,7680,7680,0
|
|
20230905,161000,1439878660,7680,7680,7680,7680,0
|
|
20230905,160900,1439878660,7680,7680,7680,7680,0
|
|
20230905,160800,1439878660,7680,7680,7680,7680,0
|
|
20230905,160700,1439878660,7680,7680,7680,7680,0
|
|
20230905,160600,1439878660,7680,7680,7680,7680,0
|
|
20230905,160500,1439878660,7680,7680,7680,7680,0
|
|
20230905,160400,1439878660,7680,7680,7680,7680,0
|
|
20230905,160300,1439878660,7680,7680,7680,7680,0
|
|
20230905,160200,1439878660,7680,7680,7680,7680,0
|
|
20230905,160100,1439878660,7680,7680,7680,7680,0
|
|
20230905,160000,1439878660,7680,7680,7680,7680,0
|
|
20230905,155900,1439878660,7680,7680,7680,7680,0
|
|
20230905,155800,1439878660,7680,7680,7680,7680,0
|
|
20230905,155700,1439878660,7680,7680,7680,7680,0
|
|
20230905,155600,1439878660,7680,7680,7680,7680,0
|
|
20230905,155500,1439878660,7680,7680,7680,7680,0
|
|
20230905,155400,1439878660,7680,7680,7680,7680,0
|
|
20230905,155300,1439878660,7680,7680,7680,7680,0
|
|
20230905,155200,1439878660,7680,7680,7680,7680,0
|
|
20230905,155100,1439878660,7680,7680,7680,7680,0
|
|
20230905,155000,1439878660,7680,7680,7680,7680,0
|
|
20230905,154900,1439878660,7680,7680,7680,7680,0
|
|
20230905,154800,1439878660,7680,7680,7680,7680,0
|
|
20230905,154700,1439878660,7680,7680,7680,7680,0
|
|
20230905,154600,1439878660,7680,7680,7680,7680,0
|
|
20230905,154500,1439878660,7680,7680,7680,7680,0
|
|
20230905,154400,1439878660,7680,7680,7680,7680,0
|
|
20230905,154300,1439878660,7680,7680,7680,7680,0
|
|
20230905,154200,1439878660,7680,7680,7680,7680,1691
|
|
20230905,154100,1439878660,7680,7680,7680,7680,0
|
|
20230905,154000,1439878660,7680,7680,7680,7680,0
|
|
20230905,153900,1439878660,7680,7680,7680,7680,0
|
|
20230905,153800,1439878660,7680,7680,7680,7680,0
|
|
20230905,153700,1439878660,7680,7680,7680,7680,0
|
|
20230905,153600,1439878660,7680,7680,7680,7680,0
|
|
20230905,153500,1439878660,7680,7680,7680,7680,0
|
|
20230905,153400,1439878660,7680,7680,7680,7680,0
|
|
20230905,153300,1439878660,7680,7680,7680,7680,0
|
|
20230905,153200,1439878660,7680,7680,7680,7680,0
|
|
20230905,153100,1439878660,7680,7680,7680,7680,0
|
|
20230905,153000,1439878660,7680,7680,7680,7680,1691
|
|
20230905,152900,1426891780,7650,7650,7650,7650,0
|
|
20230905,152800,1426891780,7650,7650,7650,7650,0
|
|
20230905,152700,1426891780,7650,7650,7650,7650,0
|
|
20230905,152600,1426891780,7650,7650,7650,7650,0
|
|
20230905,152500,1426891780,7650,7650,7650,7650,0
|
|
20230905,152400,1426891780,7650,7650,7650,7650,0
|
|
20230905,152300,1426891780,7650,7650,7650,7650,0
|
|
20230905,152200,1426891780,7650,7650,7650,7650,0
|
|
20230905,152100,1426891780,7650,7650,7650,7650,0
|
|
20230905,152000,1426891780,7650,7650,7650,7650,0
|
|
20230905,151900,1426891780,7650,7660,7660,7650,80
|
|
20230905,151800,1426279770,7670,7650,7670,7650,170
|
|
20230905,151700,1424978630,7650,7660,7660,7650,134
|
|
20230905,151600,1423952960,7670,7670,7670,7660,295
|
|
20230905,151500,1421691080,7660,7660,7660,7660,267
|
|
20230905,151400,1419645860,7660,7670,7670,7660,225
|
|
20230905,151300,1417922050,7650,7660,7670,7650,1912
|
|
20230905,151200,1403286740,7650,7660,7660,7650,282
|
|
20230905,151100,1401128630,7650,7650,7670,7650,195
|
|
20230905,151000,1399636800,7650,7660,7660,7650,770
|
|
20230905,150900,1393742490,7660,7660,7660,7660,270
|
|
20230905,150800,1391674290,7660,7660,7660,7660,247
|
|
20230905,150700,1389782270,7660,7660,7660,7660,227
|
|
20230905,150600,1388043450,7660,7660,7660,7660,193
|
|
20230905,150500,1386565070,7660,7660,7670,7660,317
|
|
20230905,150400,1384136550,7660,7670,7670,7660,320
|
|
20230905,150300,1381684700,7670,7670,7670,7660,216
|
|
20230905,150200,1380029780,7660,7660,7660,7650,415
|
|
20230905,150100,1376852680,7650,7660,7660,7650,414
|
|
20230905,150000,1373683270,7650,7660,7660,7650,257
|
|
20230905,145900,1371715840,7660,7660,7660,7650,557
|
|
20230905,145800,1367449640,7660,7660,7660,7650,276
|
|
20230905,145700,1365337930,7660,7660,7660,7650,349
|
|
20230905,145600,1362666140,7650,7650,7660,7650,765
|
|
20230905,145500,1356813490,7650,7650,7660,7650,177
|
|
20230905,145400,1355458840,7650,7650,7660,7650,343
|
|
20230905,145300,1352834580,7650,7660,7660,7650,284
|
|
20230905,145200,1350660320,7650,7660,7660,7650,251
|
|
20230905,145100,1348739290,7650,7660,7660,7650,360
|
|
20230905,145000,1345983550,7660,7660,7660,7660,346
|
|
20230905,144900,1343333190,7660,7660,7670,7660,186
|
|
20230905,144800,1341908420,7660,7660,7660,7660,252
|
|
20230905,144700,1339978100,7660,7660,7660,7660,430
|
|
20230905,144600,1336684300,7660,7670,7670,7660,293
|
|
20230905,144500,1334439470,7660,7670,7670,7660,349
|
|
20230905,144400,1331766120,7660,7660,7670,7660,237
|
|
20230905,144300,1329950570,7670,7660,7670,7660,164
|
|
20230905,144200,1328694320,7660,7660,7670,7660,785
|
|
20230905,144100,1322681190,7660,7670,7670,7660,342
|
|
20230905,144000,1320059850,7670,7660,7670,7660,337
|
|
20230905,143900,1317477550,7660,7680,7680,7660,1436
|
|
20230905,143800,1306464570,7670,7670,7670,7670,312
|
|
20230905,143700,1304071530,7670,7670,7670,7670,292
|
|
20230905,143600,1301831890,7670,7670,7680,7670,322
|
|
20230905,143500,1299361990,7670,7670,7670,7670,343
|
|
20230905,143400,1296731180,7680,7670,7680,7670,341
|
|
20230905,143300,1294115680,7670,7670,7670,7670,229
|
|
20230905,143200,1292359250,7670,7670,7670,7670,385
|
|
20230905,143100,1289406300,7670,7670,7680,7670,4148
|
|
20230905,143000,1257590770,7670,7670,7680,7670,528
|
|
20230905,142900,1253539710,7670,7690,7690,7670,453
|
|
20230905,142800,1250062380,7690,7690,7700,7690,338
|
|
20230905,142700,1247463070,7690,7700,7700,7670,587
|
|
20230905,142600,1242951500,7690,7690,7700,7680,814
|
|
20230905,142500,1236692840,7680,7680,7680,7680,232
|
|
20230905,142400,1234911080,7690,7670,7690,7670,1803
|
|
20230905,142300,1221053320,7670,7680,7680,7670,560
|
|
20230905,142200,1216754330,7680,7680,7680,7670,387
|
|
20230905,142100,1213785560,7670,7680,7680,7670,377
|
|
20230905,142000,1210893620,7680,7670,7680,7670,286
|
|
20230905,141900,1208698940,7670,7670,7670,7670,163
|
|
20230905,141800,1207448730,7670,7680,7690,7670,425
|
|
20230905,141700,1204184160,7680,7690,7690,7670,2315
|
|
20230905,141600,1186412260,7680,7690,7690,7680,505
|
|
20230905,141500,1182531970,7690,7680,7690,7670,312
|
|
20230905,141400,1180135450,7690,7680,7690,7670,875
|
|
20230905,141300,1173416670,7680,7690,7690,7660,343
|
|
20230905,141200,1170786490,7670,7660,7680,7660,543
|
|
20230905,141100,1166621590,7670,7670,7670,7660,811
|
|
20230905,141000,1160402400,7670,7670,7680,7670,479
|
|
20230905,140900,1156728030,7680,7670,7680,7660,594
|
|
20230905,140800,1152171250,7670,7670,7680,7670,449
|
|
20230905,140700,1148726800,7680,7670,7680,7660,539
|
|
20230905,140600,1144592230,7670,7660,7680,7660,581
|
|
20230905,140500,1140137470,7670,7680,7680,7660,302
|
|
20230905,140400,1137823290,7680,7670,7680,7660,641
|
|
20230905,140300,1132906550,7670,7670,7680,7670,472
|
|
20230905,140200,1129286210,7670,7690,7690,7670,266
|
|
20230905,140100,1127244910,7690,7670,7690,7670,488
|
|
20230905,140000,1123499440,7670,7670,7690,7670,955
|
|
20230905,135900,1116171690,7670,7670,7670,7670,391
|
|
20230905,135800,1113172720,7670,7680,7680,7670,529
|
|
20230905,135700,1109114340,7680,7670,7680,7660,2724
|
|
20230905,135600,1088214440,7670,7670,7670,7660,328
|
|
20230905,135500,1085699710,7670,7660,7680,7660,2835
|
|
20230905,135400,1063955330,7670,7670,7670,7660,350
|
|
20230905,135300,1061272660,7670,7660,7670,7660,382
|
|
20230905,135200,1058345980,7670,7670,7680,7660,385
|
|
20230905,135100,1055394640,7660,7670,7680,7660,307
|
|
20230905,135000,1053040930,7670,7680,7700,7670,551
|
|
20230905,134900,1048812080,7680,7680,7680,7680,479
|
|
20230905,134800,1045133360,7670,7670,7680,7670,360
|
|
20230905,134700,1042372150,7680,7670,7680,7670,451
|
|
20230905,134600,1038910830,7670,7680,7680,7670,434
|
|
20230905,134500,1035580240,7680,7680,7680,7680,278
|
|
20230905,134400,1033445200,7700,7680,7700,7680,440
|
|
20230905,134300,1030062250,7680,7680,7680,7680,264
|
|
20230905,134200,1028034730,7670,7680,7690,7670,526
|
|
20230905,134100,1023996960,7680,7680,7680,7660,277
|
|
20230905,134000,1021871840,7680,7680,7680,7660,622
|
|
20230905,133900,1017104020,7680,7680,7690,7680,364
|
|
20230905,133800,1014308100,7680,7650,7680,7650,727
|
|
20230905,133700,1008737530,7650,7650,7650,7650,150
|
|
20230905,133600,1007590030,7650,7660,7660,7650,155
|
|
20230905,133500,1006403950,7660,7660,7660,7660,248
|
|
20230905,133400,1004504270,7680,7650,7680,7650,523
|
|
20230905,133300,1000499260,7650,7650,7650,7650,180
|
|
20230905,133200,999122260,7660,7660,7670,7660,400
|
|
20230905,133100,996058060,7670,7670,7670,7660,72
|
|
20230905,133000,995506240,7660,7640,7660,7640,678
|
|
20230905,132900,990319040,7640,7640,7640,7640,179
|
|
20230905,132800,988951480,7650,7650,7650,7650,179
|
|
20230905,132700,987582130,7650,7650,7650,7650,221
|
|
20230905,132600,985891480,7650,7650,7650,7640,491
|
|
20230905,132500,982135760,7650,7650,7660,7650,329
|
|
20230905,132400,979616680,7650,7650,7650,7640,278
|
|
20230905,132300,977490410,7650,7640,7650,7640,346
|
|
20230905,132200,974844240,7630,7640,7640,7630,1868
|
|
20230905,132100,960576020,7650,7650,7650,7640,694
|
|
20230905,132000,955268000,7650,7650,7650,7640,189
|
|
20230905,131900,953822750,7640,7640,7650,7640,251
|
|
20230905,131800,951904390,7640,7650,7650,7640,148
|
|
20230905,131700,950772960,7650,7650,7660,7650,288
|
|
20230905,131600,948569690,7660,7650,7660,7650,1480
|
|
20230905,131500,937247220,7650,7650,7650,7650,221
|
|
20230905,131400,935556570,7650,7650,7650,7650,154
|
|
20230905,131300,934378470,7650,7660,7660,7650,158
|
|
20230905,131200,933169700,7650,7660,7660,7650,208
|
|
20230905,131100,931578200,7650,7650,7650,7650,349
|
|
20230905,131000,928908350,7660,7650,7660,7650,121
|
|
20230905,130900,927982670,7660,7660,7660,7650,282
|
|
20230905,130800,925824340,7650,7660,7660,7650,73
|
|
20230905,130700,925265580,7650,7650,7660,7650,478
|
|
20230905,130600,921606100,7650,7660,7660,7650,227
|
|
20230905,130500,919867710,7660,7660,7660,7660,151
|
|
20230905,130400,918711050,7660,7660,7660,7660,253
|
|
20230905,130300,916773070,7670,7660,7670,7660,216
|
|
20230905,130200,915118430,7670,7670,7670,7660,232
|
|
20230905,130100,913339730,7660,7660,7660,7660,222
|
|
20230905,130000,911639210,7670,7660,7680,7660,464
|
|
20230905,125900,908083230,7660,7660,7660,7650,252
|
|
20230905,125800,906155120,7660,7660,7660,7650,1637
|
|
20230905,125700,893617810,7650,7650,7650,7650,1354
|
|
20230905,125600,883259710,7660,7650,7660,7650,279
|
|
20230905,125500,881124330,7650,7660,7660,7650,122
|
|
20230905,125400,880191000,7660,7660,7660,7650,549
|
|
20230905,125300,875987440,7660,7670,7670,7650,426
|
|
20230905,125200,872725940,7660,7660,7660,7650,318
|
|
20230905,125100,870291250,7660,7660,7660,7650,455
|
|
20230905,125000,866808160,7660,7660,7660,7650,173
|
|
20230905,124900,865484330,7660,7660,7660,7650,306
|
|
20230905,124800,863140810,7660,7660,7660,7660,422
|
|
20230905,124700,859908290,7660,7660,7660,7650,394
|
|
20230905,124600,856891010,7650,7660,7660,7650,381
|
|
20230905,124500,853974670,7690,7660,7690,7650,422
|
|
20230905,124400,850744210,7660,7660,7660,7650,91
|
|
20230905,124300,850047580,7660,7660,7660,7650,392
|
|
20230905,124200,847047390,7660,7660,7660,7650,295
|
|
20230905,124100,844788990,7660,7650,7670,7650,1628
|
|
20230905,124000,832321440,7660,7660,7660,7660,213
|
|
20230905,123900,830689860,7660,7650,7660,7650,1255
|
|
20230905,123800,821078340,7650,7660,7660,7650,338
|
|
20230905,123700,818490290,7660,7660,7660,7660,410
|
|
20230905,123600,815349690,7660,7660,7660,7660,129
|
|
20230905,123500,814361550,7660,7670,7670,7660,427
|
|
20230905,123400,811090720,7670,7660,7670,7660,464
|
|
20230905,123300,807536460,7660,7670,7670,7660,360
|
|
20230905,123200,804776590,7670,7670,7670,7670,275
|
|
20230905,123100,802667340,7670,7660,7670,7660,919
|
|
20230905,123000,795620730,7660,7660,7660,7660,394
|
|
20230905,122900,792602690,7660,7660,7660,7660,323
|
|
20230905,122800,790128510,7660,7660,7660,7660,222
|
|
20230905,122700,788427990,7660,7660,7660,7660,383
|
|
20230905,122600,785494210,7660,7670,7670,7660,252
|
|
20230905,122500,783563830,7670,7670,7670,7660,450
|
|
20230905,122400,780116280,7670,7660,7680,7660,2126
|
|
20230905,122300,763810790,7670,7670,7670,7670,581
|
|
20230905,122200,759354520,7680,7670,7680,7670,366
|
|
20230905,122100,756547150,7670,7670,7670,7660,720
|
|
20230905,122000,751027680,7670,7660,7670,7660,676
|
|
20230905,121900,745843190,7660,7660,7660,7660,352
|
|
20230905,121800,743146870,7660,7670,7670,7660,315
|
|
20230905,121700,740733730,7660,7670,7670,7660,642
|
|
20230905,121600,735812780,7670,7670,7670,7660,691
|
|
20230905,121500,730515270,7660,7670,7670,7660,451
|
|
20230905,121400,727058850,7710,7670,7710,7660,277
|
|
20230905,121300,724934650,7670,7680,7680,7660,534
|
|
20230905,121200,720838300,7670,7660,7710,7660,2692
|
|
20230905,121100,700210010,7660,7670,7670,7660,323
|
|
20230905,121000,697734760,7670,7670,7670,7670,395
|
|
20230905,120900,694705110,7670,7680,7680,7670,341
|
|
20230905,120800,692088980,7680,7680,7690,7680,698
|
|
20230905,120700,686728280,7670,7670,7680,7670,745
|
|
20230905,120600,681011810,7670,7670,7680,7670,388
|
|
20230905,120500,678035790,7670,7670,7680,7670,290
|
|
20230905,120400,675810510,7670,7690,7690,7670,320
|
|
20230905,120300,673354200,7680,7680,7730,7680,1005
|
|
20230905,120200,665634060,7690,7670,7740,7670,757
|
|
20230905,120100,659818520,7670,7670,7740,7660,1328
|
|
20230905,120000,649625260,7670,7670,7670,7660,2259
|
|
20230905,115900,632299920,7670,7670,7670,7670,426
|
|
20230905,115800,629032500,7670,7670,7670,7670,355
|
|
20230905,115700,626309650,7670,7670,7670,7670,322
|
|
20230905,115600,623839910,7670,7670,7670,7670,276
|
|
20230905,115500,621722990,7680,7670,7680,7670,574
|
|
20230905,115400,617320400,7670,7680,7680,7670,391
|
|
20230905,115300,614320280,7680,7680,7680,7680,806
|
|
20230905,115200,608130200,7680,7680,7680,7680,335
|
|
20230905,115100,605557400,7680,7700,7700,7680,788
|
|
20230905,115000,599503650,7690,7680,7720,7680,296
|
|
20230905,114900,597229140,7680,7670,7690,7670,1149
|
|
20230905,114800,588398640,7680,7670,7680,7670,390
|
|
20230905,114700,585405240,7690,7670,7730,7670,723
|
|
20230905,114600,579844930,7670,7680,7690,7670,748
|
|
20230905,114500,574099650,7680,7670,7720,7670,554
|
|
20230905,114400,569840160,7680,7680,7690,7680,1449
|
|
20230905,114300,558711740,7680,7690,7690,7680,210
|
|
20230905,114200,557098030,7690,7690,7700,7690,423
|
|
20230905,114100,553845150,7690,7690,7700,7680,747
|
|
20230905,114000,548100580,7690,7690,7710,7690,228
|
|
20230905,113900,546346920,7690,7690,7700,7690,1130
|
|
20230905,113800,537655810,7690,7690,7690,7690,374
|
|
20230905,113700,534779750,7690,7690,7690,7690,250
|
|
20230905,113600,532857250,7690,7700,7700,7690,364
|
|
20230905,113500,530055520,7700,7700,7700,7700,249
|
|
20230905,113400,528138220,7700,7690,7700,7690,675
|
|
20230905,113300,522943220,7700,7690,7700,7690,426
|
|
20230905,113200,519663780,7690,7700,7700,7690,206
|
|
20230905,113100,518079620,7690,7700,7700,7690,133
|
|
20230905,113000,517056280,7700,7700,7710,7700,1255
|
|
20230905,112900,507391100,7700,7720,7720,7700,165
|
|
20230905,112800,506118810,7730,7730,7730,7730,48
|
|
20230905,112700,505747770,7720,7720,7720,7720,721
|
|
20230905,112600,500181650,7720,7730,7730,7720,102
|
|
20230905,112500,499394200,7720,7730,7730,7720,1237
|
|
20230905,112400,489832950,7730,7740,7740,7730,77
|
|
20230905,112300,489237730,7740,7740,7740,7740,69
|
|
20230905,112200,488703670,7730,7740,7740,7730,128
|
|
20230905,112100,487713710,7740,7740,7740,7740,31
|
|
20230905,112000,487473770,7740,7760,7760,7740,307
|
|
20230905,111900,485093080,7770,7760,7770,7760,107
|
|
20230905,111800,484262460,7760,7760,7760,7760,0
|
|
20230905,111700,484262460,7760,7770,7770,7760,104
|
|
20230905,111600,483454410,7770,7770,7770,7770,0
|
|
20230905,111500,483454410,7770,7770,7770,7770,0
|
|
20230905,111400,483454410,7770,7770,7770,7760,12
|
|
20230905,111300,483361230,7770,7770,7770,7770,1
|
|
20230905,111200,483353460,7760,7760,7760,7760,8
|
|
20230905,111100,483291380,7760,7760,7760,7760,0
|
|
20230905,111000,483291380,7760,7760,7760,7760,0
|
|
20230905,110900,483291380,7760,7760,7760,7760,120
|
|
20230905,110800,482360180,7760,7760,7760,7760,100
|
|
20230905,110700,481584180,7760,7760,7760,7730,932
|
|
20230905,110600,474374020,7760,7760,7760,7760,100
|
|
20230905,110500,473598020,7740,7750,7750,7740,442
|
|
20230905,110400,470172670,7750,7750,7750,7750,12
|
|
20230905,110300,470079670,7750,7760,7760,7750,312
|
|
20230905,110200,467658670,7750,7750,7750,7750,30
|
|
20230905,110100,467426170,7750,7750,7750,7750,3
|
|
20230905,110000,467402920,7740,7740,7740,7740,90
|
|
20230905,105900,466706320,7740,7740,7740,7740,4
|
|
20230905,105800,466675360,7730,7730,7730,7730,76
|
|
20230905,105700,466087880,7730,7730,7730,7730,16
|
|
20230905,105600,465964200,7730,7730,7730,7730,50
|
|
20230905,105500,465577700,7710,7710,7710,7710,1
|
|
20230905,105400,465569990,7720,7720,7720,7720,10
|
|
20230905,105300,465492790,7710,7700,7710,7700,565
|
|
20230905,105200,461141930,7690,7690,7690,7690,1
|
|
20230905,105100,461134240,7690,7680,7690,7680,10
|
|
20230905,105000,461057390,7680,7680,7680,7680,1772
|
|
20230905,104900,447448430,7690,7690,7690,7690,29
|
|
20230905,104800,447225420,7690,7690,7690,7690,516
|
|
20230905,104700,443257380,7690,7690,7690,7690,50
|
|
20230905,104600,442872880,7690,7690,7690,7690,0
|
|
20230905,104500,442872880,7690,7680,7690,7680,363
|
|
20230905,104400,440082410,7690,7690,7690,7690,0
|
|
20230905,104300,440082410,7690,7690,7690,7690,4
|
|
20230905,104200,440051650,7680,7700,7700,7680,475
|
|
20230905,104100,436401740,7700,7700,7700,7700,0
|
|
20230905,104000,436401740,7700,7690,7700,7690,561
|
|
20230905,103900,432087520,7700,7700,7700,7700,2
|
|
20230905,103800,432072120,7700,7700,7700,7700,50
|
|
20230905,103700,431687120,7690,7690,7700,7690,158
|
|
20230905,103600,430471600,7700,7700,7700,7700,281
|
|
20230905,103500,428307900,7700,7700,7700,7700,0
|
|
20230905,103400,428307900,7700,7700,7700,7700,0
|
|
20230905,103300,428307900,7700,7700,7700,7700,1
|
|
20230905,103200,428300200,7700,7710,7710,7700,2030
|
|
20230905,103100,412668520,7710,7710,7710,7710,0
|
|
20230905,103000,412668520,7710,7710,7710,7710,654
|
|
20230905,102900,407626180,7730,7710,7730,7710,145
|
|
20230905,102800,406505430,7710,7710,7710,7710,104
|
|
20230905,102700,405703590,7710,7710,7710,7710,0
|
|
20230905,102600,405703590,7710,7710,7710,7710,44
|
|
20230905,102500,405364350,7710,7710,7710,7710,1058
|
|
20230905,102400,397207170,7710,7710,7710,7700,973
|
|
20230905,102300,389707040,7730,7710,7730,7710,6
|
|
20230905,102200,389660680,7730,7730,7730,7730,9
|
|
20230905,102100,389591110,7730,7730,7730,7730,1
|
|
20230905,102000,389583380,7710,7710,7710,7710,614
|
|
20230905,101900,384849440,7720,7720,7720,7720,0
|
|
20230905,101800,384849440,7720,7720,7720,7720,177
|
|
20230905,101700,383483000,7720,7720,7730,7720,223
|
|
20230905,101600,381761240,7720,7730,7730,7720,150
|
|
20230905,101500,380603000,7730,7730,7730,7730,0
|
|
20230905,101400,380603000,7730,7730,7730,7730,0
|
|
20230905,101300,380603000,7730,7730,7730,7730,0
|
|
20230905,101200,380603000,7730,7730,7730,7730,12
|
|
20230905,101100,380510240,7730,7720,7730,7720,46
|
|
20230905,101000,380155100,7720,7720,7720,7700,791
|
|
20230905,100900,374053180,7720,7710,7720,7710,243
|
|
20230905,100800,372179640,7710,7710,7710,7710,64
|
|
20230905,100700,371686200,7710,7710,7710,7700,1768
|
|
20230905,100600,358071610,7710,7710,7710,7710,60
|
|
20230905,100500,357609010,7720,7720,7720,7710,423
|
|
20230905,100400,354345950,7730,7740,7740,7730,256
|
|
20230905,100300,352367020,7740,7740,7740,7740,1
|
|
20230905,100200,352359280,7740,7740,7740,7740,109
|
|
20230905,100100,351515620,7750,7750,7750,7750,66
|
|
20230905,100000,351004120,7750,7760,7760,7750,328
|
|
20230905,095900,348461840,7760,7760,7760,7760,180
|
|
20230905,095800,347065040,7760,7770,7770,7760,860
|
|
20230905,095700,340390750,7770,7770,7770,7770,38
|
|
20230905,095600,340095490,7770,7770,7770,7770,12
|
|
20230905,095500,340002250,7770,7770,7770,7770,0
|
|
20230905,095400,340002250,7770,7770,7770,7770,105
|
|
20230905,095300,339186400,7770,7770,7770,7770,13
|
|
20230905,095200,339085390,7780,7780,7780,7780,108
|
|
20230905,095100,338245150,7780,7790,7790,7780,502
|
|
20230905,095000,334339570,7790,7790,7790,7790,5
|
|
20230905,094900,334300620,7800,7790,7800,7790,110
|
|
20230905,094800,333443620,7790,7790,7790,7790,130
|
|
20230905,094700,332430920,7790,7790,7790,7790,1510
|
|
20230905,094600,320668020,7790,7780,7790,7780,582
|
|
20230905,094500,316135520,7770,7800,7800,7770,362
|
|
20230905,094400,313317900,7800,7810,7810,7790,101
|
|
20230905,094300,312529760,7820,7820,7840,7820,1460
|
|
20230905,094200,301094720,7820,7820,7820,7820,8
|
|
20230905,094100,301032160,7810,7800,7820,7800,1033
|
|
20230905,094000,292958610,7790,7800,7800,7790,505
|
|
20230905,093900,289024610,7770,7780,7780,7770,474
|
|
20230905,093800,285339170,7780,7800,7800,7780,301
|
|
20230905,093700,282997090,7800,7800,7800,7790,18
|
|
20230905,093600,282856740,7800,7770,7800,7770,73
|
|
20230905,093500,282289320,7770,7770,7770,7770,84
|
|
20230905,093400,281636640,7800,7800,7800,7780,2678
|
|
20230905,093300,260797850,7810,7810,7810,7810,4
|
|
20230905,093200,260766610,7810,7800,7810,7790,144
|
|
20230905,093100,259643930,7800,7790,7800,7790,12
|
|
20230905,093000,259550430,7790,7800,7800,7790,1396
|
|
20230905,092900,248662350,7810,7810,7810,7810,2
|
|
20230905,092800,248646730,7810,7810,7810,7810,10
|
|
20230905,092700,248568630,7790,7810,7810,7790,307
|
|
20230905,092600,246176980,7810,7790,7810,7790,256
|
|
20230905,092500,244182410,7790,7780,7790,7780,1123
|
|
20230905,092400,235443470,7780,7810,7810,7780,951
|
|
20230905,092300,228028890,7830,7830,7830,7830,1
|
|
20230905,092200,228021060,7810,7830,7830,7810,2248
|
|
20230905,092100,210438100,7830,7830,7830,7830,865
|
|
20230905,092000,203665150,7830,7830,7830,7830,63
|
|
20230905,091900,203171860,7820,7820,7820,7820,0
|
|
20230905,091800,203171860,7820,7820,7820,7790,2421
|
|
20230905,091700,184283200,7820,7810,7820,7810,262
|
|
20230905,091600,182234370,7820,7820,7820,7820,336
|
|
20230905,091500,179606850,7820,7820,7820,7820,0
|
|
20230905,091400,179606850,7820,7820,7830,7810,246
|
|
20230905,091300,177683000,7820,7850,7860,7820,2394
|
|
20230905,091200,158930430,7850,7850,7850,7850,300
|
|
20230905,091100,156575430,7850,7860,7870,7850,1573
|
|
20230905,091000,144207980,7860,7850,7860,7850,533
|
|
20230905,090900,140020880,7840,7840,7870,7840,296
|
|
20230905,090800,137694870,7840,7880,7880,7840,5328
|
|
20230905,090700,95861770,7880,7850,7890,7850,1238
|
|
20230905,090600,86123320,7850,7800,7850,7800,2320
|
|
20230905,090500,67958590,7800,7800,7800,7800,49
|
|
20230905,090400,67576390,7790,7780,7790,7780,210
|
|
20230905,090300,65940540,7780,7740,7780,7740,852
|
|
20230905,090200,59334610,7740,7740,7740,7730,788
|
|
20230905,090100,53241030,7740,7730,7740,7710,1150
|
|
20230905,090000,44359440,7720,7740,7740,7710,5740
|