589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,184500,9784012700,7920,7920,7920,7920,0
|
|
20230814,184400,9784012700,7920,7920,7920,7920,0
|
|
20230814,184300,9784012700,7920,7920,7920,7920,0
|
|
20230814,184200,9784012700,7920,7920,7920,7920,0
|
|
20230814,184100,9784012700,7920,7920,7920,7920,0
|
|
20230814,184000,9784012700,7920,7920,7920,7920,0
|
|
20230814,183900,9784012700,7920,7920,7920,7920,0
|
|
20230814,183800,9784012700,7920,7920,7920,7920,0
|
|
20230814,183700,9784012700,7920,7920,7920,7920,0
|
|
20230814,183600,9784012700,7920,7920,7920,7920,0
|
|
20230814,183500,9784012700,7920,7920,7920,7920,0
|
|
20230814,183400,9784012700,7920,7920,7920,7920,0
|
|
20230814,183300,9784012700,7920,7920,7920,7920,0
|
|
20230814,183200,9784012700,7920,7920,7920,7920,0
|
|
20230814,183100,9784012700,7920,7920,7920,7920,0
|
|
20230814,183000,9784012700,7920,7920,7920,7920,0
|
|
20230814,182900,9784012700,7920,7920,7920,7920,0
|
|
20230814,182800,9784012700,7920,7920,7920,7920,0
|
|
20230814,182700,9784012700,7920,7920,7920,7920,0
|
|
20230814,182600,9784012700,7920,7920,7920,7920,0
|
|
20230814,182500,9784012700,7920,7920,7920,7920,0
|
|
20230814,182400,9784012700,7920,7920,7920,7920,0
|
|
20230814,182300,9784012700,7920,7920,7920,7920,0
|
|
20230814,182200,9784012700,7920,7920,7920,7920,0
|
|
20230814,182100,9784012700,7920,7920,7920,7920,0
|
|
20230814,182000,9784012700,7920,7920,7920,7920,0
|
|
20230814,181900,9784012700,7920,7920,7920,7920,0
|
|
20230814,181800,9784012700,7920,7920,7920,7920,0
|
|
20230814,181700,9784012700,7920,7920,7920,7920,0
|
|
20230814,181600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,181500,9784012700,7920,7920,7920,7920,0
|
|
20230814,181400,9784012700,7920,7920,7920,7920,0
|
|
20230814,181300,9784012700,7920,7920,7920,7920,0
|
|
20230814,181200,9784012700,7920,7920,7920,7920,0
|
|
20230814,181100,9784012700,7920,7920,7920,7920,0
|
|
20230814,181000,9784012700,7920,7920,7920,7920,0
|
|
20230814,180900,9784012700,7920,7920,7920,7920,0
|
|
20230814,180800,9784012700,7920,7920,7920,7920,0
|
|
20230814,180700,9784012700,7920,7920,7920,7920,0
|
|
20230814,180600,9784012700,7920,7920,7920,7920,0
|
|
20230814,180500,9784012700,7920,7920,7920,7920,0
|
|
20230814,180400,9784012700,7920,7920,7920,7920,0
|
|
20230814,180300,9784012700,7920,7920,7920,7920,0
|
|
20230814,180200,9784012700,7920,7920,7920,7920,0
|
|
20230814,180100,9784012700,7920,7920,7920,7920,0
|
|
20230814,180000,9784012700,7920,7920,7920,7920,0
|
|
20230814,175900,9784012700,7920,7920,7920,7920,0
|
|
20230814,175800,9784012700,7920,7920,7920,7920,0
|
|
20230814,175700,9784012700,7920,7920,7920,7920,0
|
|
20230814,175600,9784012700,7920,7920,7920,7920,0
|
|
20230814,175500,9784012700,7920,7920,7920,7920,0
|
|
20230814,175400,9784012700,7920,7920,7920,7920,0
|
|
20230814,175300,9784012700,7920,7920,7920,7920,0
|
|
20230814,175200,9784012700,7920,7920,7920,7920,0
|
|
20230814,175100,9784012700,7920,7920,7920,7920,0
|
|
20230814,175000,9784012700,7920,7920,7920,7920,0
|
|
20230814,174900,9784012700,7920,7920,7920,7920,0
|
|
20230814,174800,9784012700,7920,7920,7920,7920,0
|
|
20230814,174700,9784012700,7920,7920,7920,7920,0
|
|
20230814,174600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,174500,9784012700,7920,7920,7920,7920,0
|
|
20230814,174400,9784012700,7920,7920,7920,7920,0
|
|
20230814,174300,9784012700,7920,7920,7920,7920,0
|
|
20230814,174200,9784012700,7920,7920,7920,7920,0
|
|
20230814,174100,9784012700,7920,7920,7920,7920,0
|
|
20230814,174000,9784012700,7920,7920,7920,7920,0
|
|
20230814,173900,9784012700,7920,7920,7920,7920,0
|
|
20230814,173800,9784012700,7920,7920,7920,7920,0
|
|
20230814,173700,9784012700,7920,7920,7920,7920,0
|
|
20230814,173600,9784012700,7920,7920,7920,7920,0
|
|
20230814,173500,9784012700,7920,7920,7920,7920,0
|
|
20230814,173400,9784012700,7920,7920,7920,7920,0
|
|
20230814,173300,9784012700,7920,7920,7920,7920,0
|
|
20230814,173200,9784012700,7920,7920,7920,7920,0
|
|
20230814,173100,9784012700,7920,7920,7920,7920,0
|
|
20230814,173000,9784012700,7920,7920,7920,7920,0
|
|
20230814,172900,9784012700,7920,7920,7920,7920,0
|
|
20230814,172800,9784012700,7920,7920,7920,7920,0
|
|
20230814,172700,9784012700,7920,7920,7920,7920,0
|
|
20230814,172600,9784012700,7920,7920,7920,7920,0
|
|
20230814,172500,9784012700,7920,7920,7920,7920,0
|
|
20230814,172400,9784012700,7920,7920,7920,7920,0
|
|
20230814,172300,9784012700,7920,7920,7920,7920,0
|
|
20230814,172200,9784012700,7920,7920,7920,7920,0
|
|
20230814,172100,9784012700,7920,7920,7920,7920,0
|
|
20230814,172000,9784012700,7920,7920,7920,7920,0
|
|
20230814,171900,9784012700,7920,7920,7920,7920,0
|
|
20230814,171800,9784012700,7920,7920,7920,7920,0
|
|
20230814,171700,9784012700,7920,7920,7920,7920,0
|
|
20230814,171600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,171500,9784012700,7920,7920,7920,7920,0
|
|
20230814,171400,9784012700,7920,7920,7920,7920,0
|
|
20230814,171300,9784012700,7920,7920,7920,7920,0
|
|
20230814,171200,9784012700,7920,7920,7920,7920,0
|
|
20230814,171100,9784012700,7920,7920,7920,7920,0
|
|
20230814,171000,9784012700,7920,7920,7920,7920,0
|
|
20230814,170900,9784012700,7920,7920,7920,7920,0
|
|
20230814,170800,9784012700,7920,7920,7920,7920,0
|
|
20230814,170700,9784012700,7920,7920,7920,7920,0
|
|
20230814,170600,9784012700,7920,7920,7920,7920,0
|
|
20230814,170500,9784012700,7920,7920,7920,7920,0
|
|
20230814,170400,9784012700,7920,7920,7920,7920,0
|
|
20230814,170300,9784012700,7920,7920,7920,7920,0
|
|
20230814,170200,9784012700,7920,7920,7920,7920,0
|
|
20230814,170100,9784012700,7920,7920,7920,7920,0
|
|
20230814,170000,9784012700,7920,7920,7920,7920,0
|
|
20230814,165900,9784012700,7920,7920,7920,7920,0
|
|
20230814,165800,9784012700,7920,7920,7920,7920,0
|
|
20230814,165700,9784012700,7920,7920,7920,7920,0
|
|
20230814,165600,9784012700,7920,7920,7920,7920,0
|
|
20230814,165500,9784012700,7920,7920,7920,7920,0
|
|
20230814,165400,9784012700,7920,7920,7920,7920,0
|
|
20230814,165300,9784012700,7920,7920,7920,7920,0
|
|
20230814,165200,9784012700,7920,7920,7920,7920,0
|
|
20230814,165100,9784012700,7920,7920,7920,7920,0
|
|
20230814,165000,9784012700,7920,7920,7920,7920,0
|
|
20230814,164900,9784012700,7920,7920,7920,7920,0
|
|
20230814,164800,9784012700,7920,7920,7920,7920,0
|
|
20230814,164700,9784012700,7920,7920,7920,7920,0
|
|
20230814,164600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,164500,9784012700,7920,7920,7920,7920,0
|
|
20230814,164400,9784012700,7920,7920,7920,7920,0
|
|
20230814,164300,9784012700,7920,7920,7920,7920,0
|
|
20230814,164200,9784012700,7920,7920,7920,7920,0
|
|
20230814,164100,9784012700,7920,7920,7920,7920,0
|
|
20230814,164000,9784012700,7920,7920,7920,7920,0
|
|
20230814,163900,9784012700,7920,7920,7920,7920,0
|
|
20230814,163800,9784012700,7920,7920,7920,7920,0
|
|
20230814,163700,9784012700,7920,7920,7920,7920,0
|
|
20230814,163600,9784012700,7920,7920,7920,7920,0
|
|
20230814,163500,9784012700,7920,7920,7920,7920,0
|
|
20230814,163400,9784012700,7920,7920,7920,7920,0
|
|
20230814,163300,9784012700,7920,7920,7920,7920,0
|
|
20230814,163200,9784012700,7920,7920,7920,7920,0
|
|
20230814,163100,9784012700,7920,7920,7920,7920,0
|
|
20230814,163000,9784012700,7920,7920,7920,7920,0
|
|
20230814,162900,9784012700,7920,7920,7920,7920,0
|
|
20230814,162800,9784012700,7920,7920,7920,7920,0
|
|
20230814,162700,9784012700,7920,7920,7920,7920,0
|
|
20230814,162600,9784012700,7920,7920,7920,7920,0
|
|
20230814,162500,9784012700,7920,7920,7920,7920,0
|
|
20230814,162400,9784012700,7920,7920,7920,7920,0
|
|
20230814,162300,9784012700,7920,7920,7920,7920,0
|
|
20230814,162200,9784012700,7920,7920,7920,7920,0
|
|
20230814,162100,9784012700,7920,7920,7920,7920,0
|
|
20230814,162000,9784012700,7920,7920,7920,7920,0
|
|
20230814,161900,9784012700,7920,7920,7920,7920,0
|
|
20230814,161800,9784012700,7920,7920,7920,7920,0
|
|
20230814,161700,9784012700,7920,7920,7920,7920,0
|
|
20230814,161600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,161500,9784012700,7920,7920,7920,7920,0
|
|
20230814,161400,9784012700,7920,7920,7920,7920,0
|
|
20230814,161300,9784012700,7920,7920,7920,7920,0
|
|
20230814,161200,9784012700,7920,7920,7920,7920,0
|
|
20230814,161100,9784012700,7920,7920,7920,7920,0
|
|
20230814,161000,9784012700,7920,7920,7920,7920,0
|
|
20230814,160900,9784012700,7920,7920,7920,7920,0
|
|
20230814,160800,9784012700,7920,7920,7920,7920,0
|
|
20230814,160700,9784012700,7920,7920,7920,7920,0
|
|
20230814,160600,9784012700,7920,7920,7920,7920,0
|
|
20230814,160500,9784012700,7920,7920,7920,7920,0
|
|
20230814,160400,9784012700,7920,7920,7920,7920,0
|
|
20230814,160300,9784012700,7920,7920,7920,7920,0
|
|
20230814,160200,9784012700,7920,7920,7920,7920,0
|
|
20230814,160100,9784012700,7920,7920,7920,7920,0
|
|
20230814,160000,9784012700,7920,7920,7920,7920,0
|
|
20230814,155900,9784012700,7920,7920,7920,7920,0
|
|
20230814,155800,9784012700,7920,7920,7920,7920,0
|
|
20230814,155700,9784012700,7920,7920,7920,7920,0
|
|
20230814,155600,9784012700,7920,7920,7920,7920,0
|
|
20230814,155500,9784012700,7920,7920,7920,7920,0
|
|
20230814,155400,9784012700,7920,7920,7920,7920,0
|
|
20230814,155300,9784012700,7920,7920,7920,7920,0
|
|
20230814,155200,9784012700,7920,7920,7920,7920,0
|
|
20230814,155100,9784012700,7920,7920,7920,7920,0
|
|
20230814,155000,9784012700,7920,7920,7920,7920,0
|
|
20230814,154900,9784012700,7920,7920,7920,7920,0
|
|
20230814,154800,9784012700,7920,7920,7920,7920,0
|
|
20230814,154700,9784012700,7920,7920,7920,7920,0
|
|
20230814,154600,9784012700,7920,7920,7920,7920,3917
|
|
20230814,154500,9784012700,7920,7920,7920,7920,0
|
|
20230814,154400,9784012700,7920,7920,7920,7920,0
|
|
20230814,154300,9784012700,7920,7920,7920,7920,0
|
|
20230814,154200,9784012700,7920,7920,7920,7920,0
|
|
20230814,154100,9784012700,7920,7920,7920,7920,0
|
|
20230814,154000,9784012700,7920,7920,7920,7920,0
|
|
20230814,153900,9784012700,7920,7920,7920,7920,0
|
|
20230814,153800,9784012700,7920,7920,7920,7920,0
|
|
20230814,153700,9784012700,7920,7920,7920,7920,0
|
|
20230814,153600,9784012700,7920,7920,7920,7920,0
|
|
20230814,153500,9784012700,7920,7920,7920,7920,0
|
|
20230814,153400,9784012700,7920,7920,7920,7920,0
|
|
20230814,153300,9784012700,7920,7920,7920,7920,0
|
|
20230814,153200,9784012700,7920,7920,7920,7920,0
|
|
20230814,153100,9784012700,7920,7920,7920,7920,0
|
|
20230814,153000,9784012700,7920,7920,7920,7920,3917
|
|
20230814,152900,9752990060,7920,7920,7920,7920,0
|
|
20230814,152800,9752990060,7920,7920,7920,7920,0
|
|
20230814,152700,9752990060,7920,7920,7920,7920,0
|
|
20230814,152600,9752990060,7920,7920,7920,7920,0
|
|
20230814,152500,9752990060,7920,7920,7920,7920,0
|
|
20230814,152400,9752990060,7920,7920,7920,7920,0
|
|
20230814,152300,9752990060,7920,7920,7920,7920,0
|
|
20230814,152200,9752990060,7920,7920,7920,7920,0
|
|
20230814,152100,9752990060,7920,7920,7920,7920,0
|
|
20230814,152000,9752990060,7920,7920,7920,7920,0
|
|
20230814,151900,9752990060,7920,7900,7920,7900,1264
|
|
20230814,151800,9742995050,7910,7910,7910,7900,218
|
|
20230814,151700,9741270700,7910,7920,7920,7900,286
|
|
20230814,151600,9739008450,7920,7920,7920,7910,556
|
|
20230814,151500,9734606060,7920,7920,7920,7920,1979
|
|
20230814,151400,9718932380,7930,7920,7930,7920,1366
|
|
20230814,151300,9708112100,7930,7910,7930,7900,3132
|
|
20230814,151200,9683329120,7900,7890,7900,7880,3229
|
|
20230814,151100,9657846320,7890,7870,7890,7870,172
|
|
20230814,151000,9656491350,7880,7850,7880,7850,3463
|
|
20230814,150900,9629216610,7850,7870,7880,7850,3474
|
|
20230814,150800,9601918770,7880,7880,7880,7850,4439
|
|
20230814,150700,9566985660,7880,7880,7890,7880,754
|
|
20230814,150600,9561044110,7890,7890,7890,7880,133
|
|
20230814,150500,9559995690,7890,7900,7900,7820,6544
|
|
20230814,150400,9508646170,7900,7910,7910,7840,5085
|
|
20230814,150300,9468608190,7910,7910,7910,7900,338
|
|
20230814,150200,9465936980,7910,7910,7910,7910,45
|
|
20230814,150100,9465581030,7910,7900,7910,7900,235
|
|
20230814,150000,9463724180,7910,7890,7910,7880,1521
|
|
20230814,145900,9451729190,7880,7870,7890,7860,838
|
|
20230814,145800,9445128450,7870,7870,7880,7860,2676
|
|
20230814,145700,9424088530,7890,7880,7890,7860,399
|
|
20230814,145600,9420947300,7880,7880,7880,7880,400
|
|
20230814,145500,9417795300,7880,7880,7880,7870,905
|
|
20230814,145400,9410670370,7880,7880,7890,7880,266
|
|
20230814,145300,9408574250,7880,7880,7890,7880,503
|
|
20230814,145200,9404610100,7890,7890,7890,7890,1
|
|
20230814,145100,9404602210,7880,7870,7890,7870,1658
|
|
20230814,145000,9391539640,7870,7880,7880,7860,1970
|
|
20230814,144900,9376033580,7890,7890,7890,7880,124
|
|
20230814,144800,9375056350,7890,7890,7890,7890,251
|
|
20230814,144700,9373075960,7900,7890,7900,7890,424
|
|
20230814,144600,9369729580,7900,7890,7900,7890,141
|
|
20230814,144500,9368617070,7900,7890,7900,7890,150
|
|
20230814,144400,9367432490,7900,7900,7900,7900,735
|
|
20230814,144300,9361625990,7910,7910,7910,7900,13
|
|
20230814,144200,9361523270,7900,7870,7910,7870,3340
|
|
20230814,144100,9335174350,7870,7880,7880,7870,1409
|
|
20230814,144000,9324081590,7890,7890,7890,7890,30
|
|
20230814,143900,9323844890,7890,7900,7900,7890,1194
|
|
20230814,143800,9314422680,7900,7900,7900,7900,124
|
|
20230814,143700,9313443080,7890,7890,7890,7890,1781
|
|
20230814,143600,9299390990,7890,7880,7890,7870,1250
|
|
20230814,143500,9289542990,7880,7880,7880,7880,1
|
|
20230814,143400,9289535110,7880,7880,7880,7880,22
|
|
20230814,143300,9289361750,7870,7860,7880,7860,1738
|
|
20230814,143200,9275687390,7870,7860,7870,7860,488
|
|
20230814,143100,9271850340,7880,7860,7880,7860,1049
|
|
20230814,143000,9263599850,7860,7890,7890,7860,1646
|
|
20230814,142900,9250640470,7890,7890,7890,7890,12
|
|
20230814,142800,9250545790,7880,7900,7900,7880,1307
|
|
20230814,142700,9240240150,7900,7890,7900,7890,17
|
|
20230814,142600,9240105910,7890,7890,7890,7890,1095
|
|
20230814,142500,9231466360,7880,7880,7890,7880,1288
|
|
20230814,142400,9221316410,7890,7890,7890,7880,1580
|
|
20230814,142300,9208851850,7890,7890,7890,7880,1607
|
|
20230814,142200,9196176220,7890,7880,7890,7880,1364
|
|
20230814,142100,9185417240,7890,7900,7900,7890,6
|
|
20230814,142000,9185369880,7900,7920,7920,7900,1598
|
|
20230814,141900,9172723960,7920,7880,7920,7880,5817
|
|
20230814,141800,9126824620,7880,7880,7880,7880,816
|
|
20230814,141700,9120394540,7890,7890,7890,7880,246
|
|
20230814,141600,9118456000,7880,7880,7890,7880,415
|
|
20230814,141500,9115185780,7880,7870,7880,7840,3147
|
|
20230814,141400,9090467280,7870,7870,7870,7870,1708
|
|
20230814,141300,9077025320,7880,7860,7880,7850,7305
|
|
20230814,141200,9019617940,7860,7860,7860,7840,2792
|
|
20230814,141100,8997697330,7860,7880,7890,7860,3168
|
|
20230814,141000,8972791830,7890,7870,7890,7860,854
|
|
20230814,140900,8966070180,7870,7870,7870,7860,1970
|
|
20230814,140800,8950571890,7870,7880,7880,7870,554
|
|
20230814,140700,8946210490,7880,7890,7890,7880,420
|
|
20230814,140600,8942900880,7890,7890,7890,7890,110
|
|
20230814,140500,8942032980,7890,7880,7890,7870,1809
|
|
20230814,140400,8927788050,7880,7880,7880,7870,341
|
|
20230814,140300,8925102070,7880,7890,7900,7880,247
|
|
20230814,140200,8923155670,7880,7880,7890,7880,1533
|
|
20230814,140100,8911071560,7880,7890,7890,7870,5606
|
|
20230814,140000,8866911010,7890,7920,7920,7890,13398
|
|
20230814,135900,8761049820,7920,7920,7920,7910,650
|
|
20230814,135800,8755906500,7920,7920,7920,7920,7
|
|
20230814,135700,8755851060,7910,7920,7920,7910,982
|
|
20230814,135600,8748073830,7920,7920,7920,7920,165
|
|
20230814,135500,8746767030,7920,7900,7920,7900,427
|
|
20230814,135400,8743388250,7910,7920,7920,7900,904
|
|
20230814,135300,8736238430,7920,7920,7920,7920,119
|
|
20230814,135200,8735295950,7920,7910,7920,7910,1085
|
|
20230814,135100,8726710740,7910,7910,7910,7910,120
|
|
20230814,135000,8725761540,7910,7900,7910,7900,1959
|
|
20230814,134900,8710282390,7910,7920,7920,7910,1403
|
|
20230814,134800,8699175390,7930,7930,7930,7930,1308
|
|
20230814,134700,8688802950,7940,7940,7940,7940,0
|
|
20230814,134600,8688802950,7940,7940,7940,7930,454
|
|
20230814,134500,8685202670,7940,7930,7940,7930,85
|
|
20230814,134400,8684528580,7940,7940,7940,7930,1317
|
|
20230814,134300,8674083550,7950,7950,7950,7940,1168
|
|
20230814,134200,8664809490,7950,7950,7950,7940,109
|
|
20230814,134100,8663943640,7950,7920,7950,7920,1043
|
|
20230814,134000,8655670070,7930,7920,7930,7910,827
|
|
20230814,133900,8649119870,7920,7910,7920,7910,984
|
|
20230814,133800,8641332080,7910,7900,7910,7900,1071
|
|
20230814,133700,8632865980,7900,7910,7920,7900,4059
|
|
20230814,133600,8600769320,7920,7920,7930,7910,825
|
|
20230814,133500,8594237550,7920,7920,7920,7910,487
|
|
20230814,133400,8590385160,7920,7930,7930,7920,1968
|
|
20230814,133300,8574798080,7930,7930,7930,7930,454
|
|
20230814,133200,8571197860,7940,7940,7940,7940,100
|
|
20230814,133100,8570403860,7940,7930,7940,7920,1567
|
|
20230814,133000,8557982530,7920,7930,7940,7920,775
|
|
20230814,132900,8551837020,7930,7940,7940,7930,604
|
|
20230814,132800,8547046200,7930,7930,7940,7930,751
|
|
20230814,132700,8541089770,7940,7940,7940,7940,699
|
|
20230814,132600,8535539710,7940,7940,7940,7930,833
|
|
20230814,132500,8528927690,7940,7940,7940,7930,81
|
|
20230814,132400,8528285160,7930,7950,7950,7930,892
|
|
20230814,132300,8521204300,7950,7950,7950,7950,65
|
|
20230814,132200,8520687550,7950,7940,7950,7940,156
|
|
20230814,132100,8519448220,7940,7940,7940,7930,609
|
|
20230814,132000,8514617760,7940,7940,7940,7930,596
|
|
20230814,131900,8509885990,7940,7940,7940,7940,203
|
|
20230814,131800,8508274170,7930,7940,7940,7930,804
|
|
20230814,131700,8501892080,7940,7950,7950,7940,37
|
|
20230814,131600,8501598260,7950,7940,7950,7940,115
|
|
20230814,131500,8500685060,7950,7930,7950,7930,885
|
|
20230814,131400,8493664920,7930,7930,7930,7920,1210
|
|
20230814,131300,8484069650,7930,7930,7930,7930,327
|
|
20230814,131200,8481476540,7940,7950,7950,7940,363
|
|
20230814,131100,8478593310,7940,7950,7950,7940,600
|
|
20230814,131000,8473827460,7950,7960,7960,7950,2163
|
|
20230814,130900,8456621150,7960,7950,7960,7950,1576
|
|
20230814,130800,8444086190,7960,7950,7960,7950,153
|
|
20230814,130700,8442869310,7960,7960,7960,7960,156
|
|
20230814,130600,8441627550,7960,7960,7960,7960,4
|
|
20230814,130500,8441595710,7950,7960,7960,7950,802
|
|
20230814,130400,8435217120,7960,7970,7970,7960,918
|
|
20230814,130300,8427905660,7970,7970,7970,7970,34
|
|
20230814,130200,8427634680,7970,7970,7970,7970,213
|
|
20230814,130100,8425937070,7960,7950,7970,7950,1747
|
|
20230814,130000,8412047000,7940,7950,7950,7940,764
|
|
20230814,125900,8405980830,7950,7980,7980,7950,332
|
|
20230814,125800,8403339850,7980,7950,7980,7940,2060
|
|
20230814,125700,8386960730,7950,7950,7950,7940,853
|
|
20230814,125600,8380186880,7950,7930,7950,7930,370
|
|
20230814,125500,8377252060,7950,7940,7950,7920,1413
|
|
20230814,125400,8366029070,7940,7940,7940,7930,949
|
|
20230814,125300,8358495510,7930,7950,7950,7930,630
|
|
20230814,125200,8353493380,7940,7950,7960,7930,1909
|
|
20230814,125100,8338325880,7960,7950,7960,7950,267
|
|
20230814,125000,8336203210,7950,7940,7950,7940,1495
|
|
20230814,124900,8324332870,7940,7940,7950,7930,1290
|
|
20230814,124800,8314097530,7940,7940,7940,7930,172
|
|
20230814,124700,8312732200,7930,7940,7940,7920,496
|
|
20230814,124600,8308801350,7930,7940,7940,7930,1528
|
|
20230814,124500,8296683700,7940,7940,7940,7930,251
|
|
20230814,124400,8294691840,7940,7960,7960,7940,472
|
|
20230814,124300,8290941500,7960,7930,7960,7920,881
|
|
20230814,124200,8283954290,7920,7940,7940,7920,6035
|
|
20230814,124100,8236073840,7950,7950,7950,7940,1131
|
|
20230814,124000,8227082890,7950,7970,7970,7940,4592
|
|
20230814,123900,8190577120,7960,7960,7960,7960,151
|
|
20230814,123800,8189375160,7960,7960,7960,7960,1437
|
|
20230814,123700,8177936640,7960,7990,7990,7960,662
|
|
20230814,123600,8172663750,7990,7970,7990,7970,457
|
|
20230814,123500,8169021420,7970,7980,7980,7960,137
|
|
20230814,123400,8167930390,7980,7970,7980,7960,1943
|
|
20230814,123300,8152451730,7970,7990,7990,7960,8447
|
|
20230814,123200,8085129050,8000,7980,8000,7980,623
|
|
20230814,123100,8080154340,7980,7980,7980,7980,193
|
|
20230814,123000,8078614200,7990,7970,7990,7970,729
|
|
20230814,122900,8072797560,7980,8000,8000,7980,1386
|
|
20230814,122800,8061715870,8000,8000,8000,8000,812
|
|
20230814,122700,8055219870,8000,7990,8000,7990,1623
|
|
20230814,122600,8042238780,8000,8010,8010,8000,2921
|
|
20230814,122500,8018852720,8010,8000,8010,7990,420
|
|
20230814,122400,8015492660,8000,8010,8020,7980,1837
|
|
20230814,122300,8000802500,8020,8010,8020,8010,290
|
|
20230814,122200,7998479590,8010,8010,8010,8010,423
|
|
20230814,122100,7995091360,8010,8010,8010,8010,0
|
|
20230814,122000,7995091360,8010,8010,8010,8010,56
|
|
20230814,121900,7994642800,8010,8010,8010,8010,48
|
|
20230814,121800,7994258320,8000,8000,8000,8000,1
|
|
20230814,121700,7994250320,8010,8010,8010,8010,84
|
|
20230814,121600,7993577480,8010,8010,8010,8000,171
|
|
20230814,121500,7992208770,8010,7990,8010,7990,1832
|
|
20230814,121400,7977559810,7990,7980,7990,7980,532
|
|
20230814,121300,7973309790,7980,7990,8010,7970,3209
|
|
20230814,121200,7947678260,7990,7990,7990,7990,1068
|
|
20230814,121100,7939144940,7990,7990,7990,7990,13
|
|
20230814,121000,7939041070,7990,8000,8000,7990,1481
|
|
20230814,120900,7927206880,8000,7990,8000,7990,119
|
|
20230814,120800,7926256040,7990,7990,7990,7990,1505
|
|
20230814,120700,7914231090,7990,7990,7990,7990,583
|
|
20230814,120600,7909572920,7990,7990,7990,7990,651
|
|
20230814,120500,7904371430,7990,7990,7990,7990,265
|
|
20230814,120400,7902254080,7990,7990,7990,7990,506
|
|
20230814,120300,7898211140,7980,8010,8010,7980,8422
|
|
20230814,120200,7830869090,8010,8010,8020,8000,349
|
|
20230814,120100,7828072730,8020,8020,8020,8020,1
|
|
20230814,120000,7828064710,8020,8010,8020,8010,1312
|
|
20230814,115900,7817553880,8000,8010,8010,8000,193
|
|
20230814,115800,7816008850,8010,8010,8010,8010,749
|
|
20230814,115700,7810009360,8020,8020,8030,8020,115
|
|
20230814,115600,7809087050,8010,8010,8020,8010,786
|
|
20230814,115500,7802789710,8020,8020,8020,8020,125
|
|
20230814,115400,7801787210,8020,8030,8030,8010,1979
|
|
20230814,115300,7785932720,8030,8030,8030,8020,1321
|
|
20230814,115200,7775329570,8030,8030,8030,8030,613
|
|
20230814,115100,7770407180,8010,8020,8020,8010,570
|
|
20230814,115000,7765837090,8020,8020,8020,8010,53
|
|
20230814,114900,7765412390,8020,8020,8020,8020,1174
|
|
20230814,114800,7755996910,8020,8020,8030,8010,694
|
|
20230814,114700,7750432700,8030,8030,8030,8010,109
|
|
20230814,114600,7749558420,8000,8020,8030,8000,5107
|
|
20230814,114500,7708654940,8030,8000,8030,7990,2793
|
|
20230814,114400,7686285380,8000,8000,8000,8000,1301
|
|
20230814,114300,7675877380,8000,8010,8010,8000,245
|
|
20230814,114200,7673916810,8010,8010,8010,8010,2
|
|
20230814,114100,7673900790,8010,8000,8010,8000,206
|
|
20230814,114000,7672251610,8010,8010,8020,8010,118
|
|
20230814,113900,7671306410,8020,8010,8020,8010,511
|
|
20230814,113800,7667213290,8000,8000,8010,8000,163
|
|
20230814,113700,7665909280,8010,8000,8010,8000,290
|
|
20230814,113600,7663586470,8000,8000,8010,8000,136
|
|
20230814,113500,7662498380,8000,8010,8010,8000,393
|
|
20230814,113400,7659353390,8010,8030,8030,8010,835
|
|
20230814,113300,7652662760,8030,8020,8030,8020,252
|
|
20230814,113200,7650641710,8010,8010,8010,8010,23
|
|
20230814,113100,7650457480,8000,7990,8000,7990,267
|
|
20230814,113000,7648322190,7990,8010,8010,7990,107
|
|
20230814,112900,7647466710,8010,8000,8010,8000,104
|
|
20230814,112800,7646634690,8000,8000,8000,8000,63
|
|
20230814,112700,7646130690,8000,8000,8000,8000,197
|
|
20230814,112600,7644554690,8000,7990,8000,7980,1047
|
|
20230814,112500,7636196920,7990,7990,8000,7990,49
|
|
20230814,112400,7635805270,7990,8000,8010,7990,760
|
|
20230814,112300,7629727990,8000,8000,8000,8000,1
|
|
20230814,112200,7629719990,8000,7990,8000,7990,1118
|
|
20230814,112100,7620782960,7990,7980,7990,7970,396
|
|
20230814,112000,7617623270,7970,7980,7990,7970,1057
|
|
20230814,111900,7609198380,7990,7960,7990,7960,587
|
|
20230814,111800,7604525770,7960,7970,7970,7960,419
|
|
20230814,111700,7601186470,7970,7980,7990,7970,1684
|
|
20230814,111600,7587749190,7980,7980,7980,7980,496
|
|
20230814,111500,7583791110,7980,8000,8000,7960,4893
|
|
20230814,111400,7544782110,7980,7980,8000,7980,215
|
|
20230814,111300,7543063630,7990,7990,7990,7990,1078
|
|
20230814,111200,7534450410,7990,7990,8000,7990,1281
|
|
20230814,111100,7524215210,7990,7990,7990,7990,247
|
|
20230814,111000,7522241680,8000,8000,8010,8000,1077
|
|
20230814,110900,7513625620,8000,8010,8010,7990,2526
|
|
20230814,110800,7493421220,8010,8010,8010,8010,7
|
|
20230814,110700,7493365150,8010,8010,8020,8010,359
|
|
20230814,110600,7490489460,8020,8020,8030,8020,490
|
|
20230814,110500,7486559650,8020,8000,8020,8000,1771
|
|
20230814,110400,7472361470,8000,8000,8000,8000,1186
|
|
20230814,110300,7462873470,7990,7990,7990,7980,201
|
|
20230814,110200,7461267580,7980,8020,8020,7970,5523
|
|
20230814,110100,7417071210,8020,8030,8030,8020,2317
|
|
20230814,110000,7398478640,8030,8030,8030,8020,160
|
|
20230814,105900,7397193860,8030,8030,8030,8020,64
|
|
20230814,105800,7396680240,8030,8030,8040,8020,405
|
|
20230814,105700,7393427980,8020,8020,8020,8020,384
|
|
20230814,105600,7390348300,8020,8030,8030,8020,187
|
|
20230814,105500,7388848360,8020,8020,8030,8010,1847
|
|
20230814,105400,7374035850,8030,8020,8030,8020,456
|
|
20230814,105300,7370378720,8020,8050,8050,8020,2587
|
|
20230814,105200,7349591610,8040,8030,8040,8020,1902
|
|
20230814,105100,7334317400,8030,8040,8040,8030,121
|
|
20230814,105000,7333345060,8020,8000,8030,8000,2056
|
|
20230814,104900,7316858840,8010,8010,8020,8000,1467
|
|
20230814,104800,7305114780,8010,8010,8020,8000,1644
|
|
20230814,104700,7291940350,8010,8000,8020,8000,3043
|
|
20230814,104600,7267578930,8000,8000,8000,7960,8546
|
|
20230814,104500,7199326050,8000,8020,8020,8000,1581
|
|
20230814,104400,7186661130,8010,8010,8010,8010,1
|
|
20230814,104300,7186653120,8010,8000,8010,8000,755
|
|
20230814,104200,7180612290,7980,8000,8000,7980,2789
|
|
20230814,104100,7158306870,8000,7980,8000,7980,649
|
|
20230814,104000,7153121830,7960,8010,8010,7960,7386
|
|
20230814,103900,7094220810,8000,8000,8000,8000,782
|
|
20230814,103800,7087964810,8010,8010,8010,8010,313
|
|
20230814,103700,7085457680,8010,8010,8010,8000,714
|
|
20230814,103600,7079740940,7990,8000,8000,7990,437
|
|
20230814,103500,7076247810,8000,8010,8020,8000,4185
|
|
20230814,103400,7042759480,8010,8030,8030,8010,2315
|
|
20230814,103300,7024181190,8040,8050,8050,8030,825
|
|
20230814,103200,7017545810,8050,8040,8050,8040,2234
|
|
20230814,103100,6999572580,8040,8060,8060,8040,627
|
|
20230814,103000,6994525130,8080,8070,8100,8060,1358
|
|
20230814,102900,6983556340,8050,8040,8070,8040,346
|
|
20230814,102800,6980767270,8050,8040,8050,8010,3592
|
|
20230814,102700,6951934910,8040,8070,8070,8040,683
|
|
20230814,102600,6946437270,8070,8080,8080,8070,1003
|
|
20230814,102500,6938340460,8080,8070,8080,8070,800
|
|
20230814,102400,6931876630,8070,8060,8080,8060,505
|
|
20230814,102300,6927801810,8060,8050,8060,8040,229
|
|
20230814,102200,6925958390,8050,8030,8050,8030,1280
|
|
20230814,102100,6915664570,8040,8060,8060,8010,2758
|
|
20230814,102000,6893508770,8060,8100,8100,8040,2797
|
|
20230814,101900,6870924030,8090,8100,8100,8080,651
|
|
20230814,101800,6865655750,8080,8080,8110,8070,4710
|
|
20230814,101700,6827566310,8070,8060,8080,8050,4112
|
|
20230814,101600,6794419830,8060,8010,8060,8010,2114
|
|
20230814,101500,6777417090,8020,8000,8020,7990,2247
|
|
20230814,101400,6759435740,8010,7990,8010,7990,284
|
|
20230814,101300,6757163020,8010,8030,8040,7990,5690
|
|
20230814,101200,6711567470,8030,8010,8040,8010,535
|
|
20230814,101100,6707275330,8030,8040,8040,8010,583
|
|
20230814,101000,6702591150,8040,8080,8080,8040,1245
|
|
20230814,100900,6692556930,8070,8080,8080,8060,1660
|
|
20230814,100800,6679158920,8050,8020,8080,8010,9263
|
|
20230814,100700,6604686750,8040,8020,8040,8020,635
|
|
20230814,100600,6599592270,8020,7980,8020,7980,3570
|
|
20230814,100500,6571031410,7990,7990,8000,7980,1678
|
|
20230814,100400,6557624520,7990,7970,7990,7960,1467
|
|
20230814,100300,6545932640,7960,7960,7980,7950,3883
|
|
20230814,100200,6515021390,7970,7990,8010,7940,15560
|
|
20230814,100100,6391106700,8000,8020,8030,7980,15297
|
|
20230814,100000,6268703030,8020,8040,8050,8020,2359
|
|
20230814,095900,6249758150,8050,8050,8060,8030,847
|
|
20230814,095800,6242951210,8060,8030,8060,8030,4635
|
|
20230814,095700,6205634190,8030,8030,8040,8020,2827
|
|
20230814,095600,6182932850,8030,8010,8030,8000,2712
|
|
20230814,095500,6161222950,8010,8050,8050,8000,17678
|
|
20230814,095400,6019476450,8050,8050,8060,8050,315
|
|
20230814,095300,6016940520,8050,8050,8050,8050,1304
|
|
20230814,095200,6006443320,8050,8050,8060,8050,1106
|
|
20230814,095100,5997538870,8050,8050,8060,8040,1148
|
|
20230814,095000,5988300410,8060,8060,8080,8040,3234
|
|
20230814,094900,5962257420,8060,8100,8100,8060,5346
|
|
20230814,094800,5919077750,8100,8080,8100,8080,909
|
|
20230814,094700,5911719200,8080,8100,8100,8080,231
|
|
20230814,094600,5909849690,8100,8080,8100,8080,2360
|
|
20230814,094500,5890770570,8080,8090,8090,8060,1330
|
|
20230814,094400,5880045890,8090,8050,8090,8050,999
|
|
20230814,094300,5871998680,8050,8080,8080,8050,1561
|
|
20230814,094200,5859418170,8050,8050,8090,8040,4586
|
|
20230814,094100,5822447160,8040,8040,8060,8040,3207
|
|
20230814,094000,5796650080,8050,8090,8100,8040,13108
|
|
20230814,093900,5690877700,8080,8100,8110,8080,3667
|
|
20230814,093800,5661201530,8120,8110,8120,8090,2728
|
|
20230814,093700,5639094010,8110,8090,8110,8080,2426
|
|
20230814,093600,5619458670,8100,8080,8110,8080,1678
|
|
20230814,093500,5605872060,8080,8070,8100,8070,2348
|
|
20230814,093400,5586895960,8070,8120,8120,8070,5265
|
|
20230814,093300,5544244610,8120,8090,8120,8090,4823
|
|
20230814,093200,5505146190,8090,8060,8090,8060,3170
|
|
20230814,093100,5479548960,8060,8050,8070,8050,4533
|
|
20230814,093000,5443014350,8060,8060,8070,8050,3236
|
|
20230814,092900,5416918130,8070,8070,8070,8060,2801
|
|
20230814,092800,5394333850,8070,8080,8080,8060,3947
|
|
20230814,092700,5362490680,8080,8080,8080,8070,2067
|
|
20230814,092600,5345799330,8080,8060,8080,8040,7743
|
|
20230814,092500,5283402750,8060,8050,8080,8050,4261
|
|
20230814,092400,5249037270,8060,8100,8110,8060,10825
|
|
20230814,092300,5161544520,8110,8110,8120,8100,7155
|
|
20230814,092200,5103530850,8120,8080,8140,8080,12359
|
|
20230814,092100,5003412440,8080,8050,8080,8050,3158
|
|
20230814,092000,4977946990,8050,8040,8070,8030,8264
|
|
20230814,091900,4911441510,8040,8050,8050,8020,3318
|
|
20230814,091800,4884800030,8030,8070,8080,8030,11863
|
|
20230814,091700,4789297040,8090,8010,8100,8010,8496
|
|
20230814,091600,4720860400,8010,8070,8070,8010,15123
|
|
20230814,091500,4599286740,8060,8070,8110,8050,11856
|
|
20230814,091400,4503604820,8070,8120,8130,8050,14789
|
|
20230814,091300,4383889600,8110,8130,8160,8100,23825
|
|
20230814,091200,4190018350,8120,8270,8270,8100,30439
|
|
20230814,091100,3940975750,8270,8250,8290,8220,8204
|
|
20230814,091000,3873318600,8230,8290,8320,8230,15127
|
|
20230814,090900,3748157940,8300,8340,8350,8280,11303
|
|
20230814,090800,3654259040,8360,8340,8390,8230,41070
|
|
20230814,090700,3313162360,8340,8420,8420,8330,15631
|
|
20230814,090600,3182339790,8420,8420,8430,8390,21911
|
|
20230814,090500,2998165540,8410,8360,8440,8330,21184
|
|
20230814,090400,2820342720,8360,8520,8560,8360,48869
|
|
20230814,090300,2407482290,8510,8590,8670,8510,62828
|
|
20230814,090200,1866371340,8600,8470,8620,8440,80457
|
|
20230814,090100,1180533890,8470,8550,8570,8430,41116
|
|
20230814,090000,831147930,8550,8430,8550,8350,98547
|