589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,184500,4074703360,7880,7880,7880,7880,0
|
|
20230816,184400,4074703360,7880,7880,7880,7880,0
|
|
20230816,184300,4074703360,7880,7880,7880,7880,0
|
|
20230816,184200,4074703360,7880,7880,7880,7880,0
|
|
20230816,184100,4074703360,7880,7880,7880,7880,0
|
|
20230816,184000,4074703360,7880,7880,7880,7880,0
|
|
20230816,183900,4074703360,7880,7880,7880,7880,0
|
|
20230816,183800,4074703360,7880,7880,7880,7880,0
|
|
20230816,183700,4074703360,7880,7880,7880,7880,0
|
|
20230816,183600,4074703360,7880,7880,7880,7880,0
|
|
20230816,183500,4074703360,7880,7880,7880,7880,0
|
|
20230816,183400,4074703360,7880,7880,7880,7880,0
|
|
20230816,183300,4074703360,7880,7880,7880,7880,0
|
|
20230816,183200,4074703360,7880,7880,7880,7880,0
|
|
20230816,183100,4074703360,7880,7880,7880,7880,0
|
|
20230816,183000,4074703360,7880,7880,7880,7880,0
|
|
20230816,182900,4074703360,7880,7880,7880,7880,0
|
|
20230816,182800,4074703360,7880,7880,7880,7880,0
|
|
20230816,182700,4074703360,7880,7880,7880,7880,0
|
|
20230816,182600,4074703360,7880,7880,7880,7880,0
|
|
20230816,182500,4074703360,7880,7880,7880,7880,0
|
|
20230816,182400,4074703360,7880,7880,7880,7880,0
|
|
20230816,182300,4074703360,7880,7880,7880,7880,0
|
|
20230816,182200,4074703360,7880,7880,7880,7880,0
|
|
20230816,182100,4074703360,7880,7880,7880,7880,0
|
|
20230816,182000,4074703360,7880,7880,7880,7880,0
|
|
20230816,181900,4074703360,7880,7880,7880,7880,0
|
|
20230816,181800,4074703360,7880,7880,7880,7880,0
|
|
20230816,181700,4074703360,7880,7880,7880,7880,0
|
|
20230816,181600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,181500,4074703360,7880,7880,7880,7880,0
|
|
20230816,181400,4074703360,7880,7880,7880,7880,0
|
|
20230816,181300,4074703360,7880,7880,7880,7880,0
|
|
20230816,181200,4074703360,7880,7880,7880,7880,0
|
|
20230816,181100,4074703360,7880,7880,7880,7880,0
|
|
20230816,181000,4074703360,7880,7880,7880,7880,0
|
|
20230816,180900,4074703360,7880,7880,7880,7880,0
|
|
20230816,180800,4074703360,7880,7880,7880,7880,0
|
|
20230816,180700,4074703360,7880,7880,7880,7880,0
|
|
20230816,180600,4074703360,7880,7880,7880,7880,0
|
|
20230816,180500,4074703360,7880,7880,7880,7880,0
|
|
20230816,180400,4074703360,7880,7880,7880,7880,0
|
|
20230816,180300,4074703360,7880,7880,7880,7880,0
|
|
20230816,180200,4074703360,7880,7880,7880,7880,0
|
|
20230816,180100,4074703360,7880,7880,7880,7880,0
|
|
20230816,180000,4074703360,7880,7880,7880,7880,0
|
|
20230816,175900,4074703360,7880,7880,7880,7880,0
|
|
20230816,175800,4074703360,7880,7880,7880,7880,0
|
|
20230816,175700,4074703360,7880,7880,7880,7880,0
|
|
20230816,175600,4074703360,7880,7880,7880,7880,0
|
|
20230816,175500,4074703360,7880,7880,7880,7880,0
|
|
20230816,175400,4074703360,7880,7880,7880,7880,0
|
|
20230816,175300,4074703360,7880,7880,7880,7880,0
|
|
20230816,175200,4074703360,7880,7880,7880,7880,0
|
|
20230816,175100,4074703360,7880,7880,7880,7880,0
|
|
20230816,175000,4074703360,7880,7880,7880,7880,0
|
|
20230816,174900,4074703360,7880,7880,7880,7880,0
|
|
20230816,174800,4074703360,7880,7880,7880,7880,0
|
|
20230816,174700,4074703360,7880,7880,7880,7880,0
|
|
20230816,174600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,174500,4074703360,7880,7880,7880,7880,0
|
|
20230816,174400,4074703360,7880,7880,7880,7880,0
|
|
20230816,174300,4074703360,7880,7880,7880,7880,0
|
|
20230816,174200,4074703360,7880,7880,7880,7880,0
|
|
20230816,174100,4074703360,7880,7880,7880,7880,0
|
|
20230816,174000,4074703360,7880,7880,7880,7880,0
|
|
20230816,173900,4074703360,7880,7880,7880,7880,0
|
|
20230816,173800,4074703360,7880,7880,7880,7880,0
|
|
20230816,173700,4074703360,7880,7880,7880,7880,0
|
|
20230816,173600,4074703360,7880,7880,7880,7880,0
|
|
20230816,173500,4074703360,7880,7880,7880,7880,0
|
|
20230816,173400,4074703360,7880,7880,7880,7880,0
|
|
20230816,173300,4074703360,7880,7880,7880,7880,0
|
|
20230816,173200,4074703360,7880,7880,7880,7880,0
|
|
20230816,173100,4074703360,7880,7880,7880,7880,0
|
|
20230816,173000,4074703360,7880,7880,7880,7880,0
|
|
20230816,172900,4074703360,7880,7880,7880,7880,0
|
|
20230816,172800,4074703360,7880,7880,7880,7880,0
|
|
20230816,172700,4074703360,7880,7880,7880,7880,0
|
|
20230816,172600,4074703360,7880,7880,7880,7880,0
|
|
20230816,172500,4074703360,7880,7880,7880,7880,0
|
|
20230816,172400,4074703360,7880,7880,7880,7880,0
|
|
20230816,172300,4074703360,7880,7880,7880,7880,0
|
|
20230816,172200,4074703360,7880,7880,7880,7880,0
|
|
20230816,172100,4074703360,7880,7880,7880,7880,0
|
|
20230816,172000,4074703360,7880,7880,7880,7880,0
|
|
20230816,171900,4074703360,7880,7880,7880,7880,0
|
|
20230816,171800,4074703360,7880,7880,7880,7880,0
|
|
20230816,171700,4074703360,7880,7880,7880,7880,0
|
|
20230816,171600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,171500,4074703360,7880,7880,7880,7880,0
|
|
20230816,171400,4074703360,7880,7880,7880,7880,0
|
|
20230816,171300,4074703360,7880,7880,7880,7880,0
|
|
20230816,171200,4074703360,7880,7880,7880,7880,0
|
|
20230816,171100,4074703360,7880,7880,7880,7880,0
|
|
20230816,171000,4074703360,7880,7880,7880,7880,0
|
|
20230816,170900,4074703360,7880,7880,7880,7880,0
|
|
20230816,170800,4074703360,7880,7880,7880,7880,0
|
|
20230816,170700,4074703360,7880,7880,7880,7880,0
|
|
20230816,170600,4074703360,7880,7880,7880,7880,0
|
|
20230816,170500,4074703360,7880,7880,7880,7880,0
|
|
20230816,170400,4074703360,7880,7880,7880,7880,0
|
|
20230816,170300,4074703360,7880,7880,7880,7880,0
|
|
20230816,170200,4074703360,7880,7880,7880,7880,0
|
|
20230816,170100,4074703360,7880,7880,7880,7880,0
|
|
20230816,170000,4074703360,7880,7880,7880,7880,0
|
|
20230816,165900,4074703360,7880,7880,7880,7880,0
|
|
20230816,165800,4074703360,7880,7880,7880,7880,0
|
|
20230816,165700,4074703360,7880,7880,7880,7880,0
|
|
20230816,165600,4074703360,7880,7880,7880,7880,0
|
|
20230816,165500,4074703360,7880,7880,7880,7880,0
|
|
20230816,165400,4074703360,7880,7880,7880,7880,0
|
|
20230816,165300,4074703360,7880,7880,7880,7880,0
|
|
20230816,165200,4074703360,7880,7880,7880,7880,0
|
|
20230816,165100,4074703360,7880,7880,7880,7880,0
|
|
20230816,165000,4074703360,7880,7880,7880,7880,0
|
|
20230816,164900,4074703360,7880,7880,7880,7880,0
|
|
20230816,164800,4074703360,7880,7880,7880,7880,0
|
|
20230816,164700,4074703360,7880,7880,7880,7880,0
|
|
20230816,164600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,164500,4074703360,7880,7880,7880,7880,0
|
|
20230816,164400,4074703360,7880,7880,7880,7880,0
|
|
20230816,164300,4074703360,7880,7880,7880,7880,0
|
|
20230816,164200,4074703360,7880,7880,7880,7880,0
|
|
20230816,164100,4074703360,7880,7880,7880,7880,0
|
|
20230816,164000,4074703360,7880,7880,7880,7880,0
|
|
20230816,163900,4074703360,7880,7880,7880,7880,0
|
|
20230816,163800,4074703360,7880,7880,7880,7880,0
|
|
20230816,163700,4074703360,7880,7880,7880,7880,0
|
|
20230816,163600,4074703360,7880,7880,7880,7880,0
|
|
20230816,163500,4074703360,7880,7880,7880,7880,0
|
|
20230816,163400,4074703360,7880,7880,7880,7880,0
|
|
20230816,163300,4074703360,7880,7880,7880,7880,0
|
|
20230816,163200,4074703360,7880,7880,7880,7880,0
|
|
20230816,163100,4074703360,7880,7880,7880,7880,0
|
|
20230816,163000,4074703360,7880,7880,7880,7880,0
|
|
20230816,162900,4074703360,7880,7880,7880,7880,0
|
|
20230816,162800,4074703360,7880,7880,7880,7880,0
|
|
20230816,162700,4074703360,7880,7880,7880,7880,0
|
|
20230816,162600,4074703360,7880,7880,7880,7880,0
|
|
20230816,162500,4074703360,7880,7880,7880,7880,0
|
|
20230816,162400,4074703360,7880,7880,7880,7880,0
|
|
20230816,162300,4074703360,7880,7880,7880,7880,0
|
|
20230816,162200,4074703360,7880,7880,7880,7880,0
|
|
20230816,162100,4074703360,7880,7880,7880,7880,0
|
|
20230816,162000,4074703360,7880,7880,7880,7880,0
|
|
20230816,161900,4074703360,7880,7880,7880,7880,0
|
|
20230816,161800,4074703360,7880,7880,7880,7880,0
|
|
20230816,161700,4074703360,7880,7880,7880,7880,0
|
|
20230816,161600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,161500,4074703360,7880,7880,7880,7880,0
|
|
20230816,161400,4074703360,7880,7880,7880,7880,0
|
|
20230816,161300,4074703360,7880,7880,7880,7880,0
|
|
20230816,161200,4074703360,7880,7880,7880,7880,0
|
|
20230816,161100,4074703360,7880,7880,7880,7880,0
|
|
20230816,161000,4074703360,7880,7880,7880,7880,0
|
|
20230816,160900,4074703360,7880,7880,7880,7880,0
|
|
20230816,160800,4074703360,7880,7880,7880,7880,0
|
|
20230816,160700,4074703360,7880,7880,7880,7880,0
|
|
20230816,160600,4074703360,7880,7880,7880,7880,0
|
|
20230816,160500,4074703360,7880,7880,7880,7880,0
|
|
20230816,160400,4074703360,7880,7880,7880,7880,0
|
|
20230816,160300,4074703360,7880,7880,7880,7880,0
|
|
20230816,160200,4074703360,7880,7880,7880,7880,0
|
|
20230816,160100,4074703360,7880,7880,7880,7880,0
|
|
20230816,160000,4074703360,7880,7880,7880,7880,0
|
|
20230816,155900,4074703360,7880,7880,7880,7880,0
|
|
20230816,155800,4074703360,7880,7880,7880,7880,0
|
|
20230816,155700,4074703360,7880,7880,7880,7880,0
|
|
20230816,155600,4074703360,7880,7880,7880,7880,0
|
|
20230816,155500,4074703360,7880,7880,7880,7880,0
|
|
20230816,155400,4074703360,7880,7880,7880,7880,0
|
|
20230816,155300,4074703360,7880,7880,7880,7880,0
|
|
20230816,155200,4074703360,7880,7880,7880,7880,0
|
|
20230816,155100,4074703360,7880,7880,7880,7880,0
|
|
20230816,155000,4074703360,7880,7880,7880,7880,0
|
|
20230816,154900,4074703360,7880,7880,7880,7880,0
|
|
20230816,154800,4074703360,7880,7880,7880,7880,0
|
|
20230816,154700,4074703360,7880,7880,7880,7880,0
|
|
20230816,154600,4074703360,7880,7880,7880,7880,4036
|
|
20230816,154500,4074703360,7880,7880,7880,7880,0
|
|
20230816,154400,4074703360,7880,7880,7880,7880,0
|
|
20230816,154300,4074703360,7880,7880,7880,7880,0
|
|
20230816,154200,4074703360,7880,7880,7880,7880,0
|
|
20230816,154100,4074703360,7880,7880,7880,7880,0
|
|
20230816,154000,4074703360,7880,7880,7880,7880,0
|
|
20230816,153900,4074703360,7880,7880,7880,7880,0
|
|
20230816,153800,4074703360,7880,7880,7880,7880,0
|
|
20230816,153700,4074703360,7880,7880,7880,7880,0
|
|
20230816,153600,4074703360,7880,7880,7880,7880,0
|
|
20230816,153500,4074703360,7880,7880,7880,7880,0
|
|
20230816,153400,4074703360,7880,7880,7880,7880,0
|
|
20230816,153300,4074703360,7880,7880,7880,7880,0
|
|
20230816,153200,4074703360,7880,7880,7880,7880,0
|
|
20230816,153100,4074703360,7880,7880,7880,7880,0
|
|
20230816,153000,4074703360,7880,7880,7880,7880,4036
|
|
20230816,152900,4042899680,7880,7880,7880,7880,0
|
|
20230816,152800,4042899680,7880,7880,7880,7880,0
|
|
20230816,152700,4042899680,7880,7880,7880,7880,0
|
|
20230816,152600,4042899680,7880,7880,7880,7880,0
|
|
20230816,152500,4042899680,7880,7880,7880,7880,0
|
|
20230816,152400,4042899680,7880,7880,7880,7880,0
|
|
20230816,152300,4042899680,7880,7880,7880,7880,0
|
|
20230816,152200,4042899680,7880,7880,7880,7880,0
|
|
20230816,152100,4042899680,7880,7880,7880,7880,0
|
|
20230816,152000,4042899680,7880,7880,7880,7880,0
|
|
20230816,151900,4042899680,7880,7850,7880,7840,1629
|
|
20230816,151800,4030103720,7850,7860,7870,7830,2795
|
|
20230816,151700,4008164210,7870,7890,7890,7850,1868
|
|
20230816,151600,3993465930,7890,7870,7910,7870,2924
|
|
20230816,151500,3970382380,7900,7900,7910,7870,7105
|
|
20230816,151400,3914315050,7890,7870,7900,7860,3023
|
|
20230816,151300,3890484880,7870,7850,7890,7850,6453
|
|
20230816,151200,3839765570,7850,7850,7850,7840,558
|
|
20230816,151100,3835385510,7840,7840,7850,7830,1441
|
|
20230816,151000,3824088100,7850,7810,7850,7810,1605
|
|
20230816,150900,3811520130,7820,7780,7830,7780,7513
|
|
20230816,150800,3752865540,7780,7760,7780,7760,1685
|
|
20230816,150700,3739770520,7760,7740,7770,7730,3000
|
|
20230816,150600,3716509800,7740,7730,7740,7710,1027
|
|
20230816,150500,3708575130,7730,7720,7730,7710,864
|
|
20230816,150400,3701906100,7710,7720,7720,7700,1217
|
|
20230816,150300,3692523040,7710,7710,7720,7700,426
|
|
20230816,150200,3689238610,7710,7710,7710,7700,127
|
|
20230816,150100,3688259620,7710,7700,7710,7700,1232
|
|
20230816,150000,3678764190,7710,7700,7710,7700,372
|
|
20230816,145900,3675898680,7710,7710,7710,7700,657
|
|
20230816,145800,3670837470,7700,7700,7710,7700,25
|
|
20230816,145700,3670644810,7710,7700,7710,7700,128
|
|
20230816,145600,3669659150,7700,7710,7710,7700,66
|
|
20230816,145500,3669150890,7700,7700,7710,7700,44
|
|
20230816,145400,3668812050,7700,7700,7710,7690,563
|
|
20230816,145300,3664477180,7690,7690,7700,7690,412
|
|
20230816,145200,3661308850,7700,7700,7700,7690,15
|
|
20230816,145100,3661193450,7690,7690,7700,7680,2124
|
|
20230816,145000,3644861740,7700,7690,7700,7690,180
|
|
20230816,144900,3643475850,7700,7690,7700,7690,713
|
|
20230816,144800,3637992840,7690,7680,7690,7680,20
|
|
20230816,144700,3637839120,7680,7680,7690,7680,647
|
|
20230816,144600,3632869900,7680,7690,7690,7680,381
|
|
20230816,144500,3629940920,7680,7680,7680,7670,923
|
|
20230816,144400,3622852330,7680,7690,7690,7670,2643
|
|
20230816,144300,3602542230,7680,7700,7720,7680,1737
|
|
20230816,144200,3589159170,7710,7710,7710,7680,4892
|
|
20230816,144100,3551577560,7700,7700,7710,7700,107
|
|
20230816,144000,3550753650,7700,7700,7700,7700,9
|
|
20230816,143900,3550684350,7700,7700,7700,7700,274
|
|
20230816,143800,3548574550,7700,7710,7710,7690,694
|
|
20230816,143700,3543233260,7700,7700,7720,7670,3269
|
|
20230816,143600,3518095610,7700,7720,7720,7700,2273
|
|
20230816,143500,3500575320,7720,7740,7740,7720,783
|
|
20230816,143400,3494516070,7740,7750,7750,7740,171
|
|
20230816,143300,3493191510,7740,7740,7750,7740,140
|
|
20230816,143200,3492106580,7740,7740,7740,7740,7
|
|
20230816,143100,3492052400,7740,7740,7750,7740,249
|
|
20230816,143000,3490123040,7740,7720,7740,7720,536
|
|
20230816,142900,3485977260,7730,7730,7730,7730,38
|
|
20230816,142800,3485683520,7730,7730,7730,7730,53
|
|
20230816,142700,3485273830,7720,7730,7730,7720,111
|
|
20230816,142600,3484415870,7730,7720,7730,7720,36
|
|
20230816,142500,3484137920,7720,7720,7720,7720,0
|
|
20230816,142400,3484137920,7720,7720,7720,7720,232
|
|
20230816,142300,3482346880,7730,7720,7730,7710,3002
|
|
20230816,142200,3459193000,7730,7720,7730,7720,514
|
|
20230816,142100,3455219900,7720,7720,7720,7720,300
|
|
20230816,142000,3452903900,7720,7730,7730,7720,27
|
|
20230816,141900,3452695430,7730,7730,7730,7730,329
|
|
20230816,141800,3450152260,7720,7730,7730,7720,127
|
|
20230816,141700,3449171670,7730,7730,7730,7730,447
|
|
20230816,141600,3445716360,7720,7730,7730,7720,28
|
|
20230816,141500,3445500120,7720,7720,7720,7720,117
|
|
20230816,141400,3444596880,7730,7730,7730,7730,13
|
|
20230816,141300,3444496390,7730,7730,7730,7730,7
|
|
20230816,141200,3444442280,7720,7710,7720,7710,1872
|
|
20230816,141100,3429992140,7720,7720,7720,7710,794
|
|
20230816,141000,3423869460,7720,7720,7720,7720,0
|
|
20230816,140900,3423869460,7720,7720,7720,7710,297
|
|
20230816,140800,3421579510,7720,7720,7720,7720,10
|
|
20230816,140700,3421502310,7720,7720,7720,7720,81
|
|
20230816,140600,3420876990,7720,7720,7720,7720,293
|
|
20230816,140500,3418615030,7720,7710,7720,7710,174
|
|
20230816,140400,3417272350,7710,7710,7710,7710,0
|
|
20230816,140300,3417272350,7710,7710,7710,7710,107
|
|
20230816,140200,3416447380,7710,7710,7710,7710,54
|
|
20230816,140100,3416031040,7710,7720,7720,7710,171
|
|
20230816,140000,3414711920,7710,7720,7720,7710,58
|
|
20230816,135900,3414264360,7700,7710,7720,7700,606
|
|
20230816,135800,3409594490,7720,7710,7720,7710,116
|
|
20230816,135700,3408700120,7720,7710,7720,7700,105
|
|
20230816,135600,3407890610,7690,7710,7710,7690,308
|
|
20230816,135500,3405517660,7710,7710,7710,7710,321
|
|
20230816,135400,3403042750,7710,7690,7710,7680,1422
|
|
20230816,135300,3392100150,7690,7700,7700,7690,698
|
|
20230816,135200,3386725650,7710,7710,7710,7700,1297
|
|
20230816,135100,3376738350,7710,7710,7710,7700,3570
|
|
20230816,135000,3349224660,7720,7730,7730,7710,1568
|
|
20230816,134900,3337116640,7730,7740,7740,7730,942
|
|
20230816,134800,3329826410,7740,7740,7740,7740,201
|
|
20230816,134700,3328270670,7740,7750,7750,7740,326
|
|
20230816,134600,3325746370,7750,7750,7750,7750,665
|
|
20230816,134500,3320592620,7750,7750,7750,7750,178
|
|
20230816,134400,3319213120,7750,7750,7750,7750,45
|
|
20230816,134300,3318864370,7750,7750,7750,7750,934
|
|
20230816,134200,3311625870,7760,7760,7760,7750,272
|
|
20230816,134100,3309517170,7760,7760,7760,7760,1
|
|
20230816,134000,3309509410,7760,7760,7760,7760,6
|
|
20230816,133900,3309462850,7760,7760,7760,7750,2052
|
|
20230816,133800,3293553550,7760,7760,7770,7760,406
|
|
20230816,133700,3290402930,7770,7770,7770,7770,60
|
|
20230816,133600,3289936730,7770,7770,7770,7770,392
|
|
20230816,133500,3286890890,7770,7770,7770,7770,384
|
|
20230816,133400,3283907210,7760,7770,7770,7760,148
|
|
20230816,133300,3282758250,7770,7770,7770,7770,37
|
|
20230816,133200,3282470760,7770,7760,7770,7760,406
|
|
20230816,133100,3279316200,7760,7770,7770,7760,662
|
|
20230816,133000,3274177520,7760,7770,7770,7760,6
|
|
20230816,132900,3274130950,7760,7770,7770,7760,5
|
|
20230816,132800,3274092130,7770,7770,7770,7770,2
|
|
20230816,132700,3274076590,7760,7760,7760,7760,15
|
|
20230816,132600,3273960190,7770,7780,7780,7770,181
|
|
20230816,132500,3272552810,7770,7770,7780,7770,996
|
|
20230816,132400,3264813780,7770,7760,7770,7760,776
|
|
20230816,132300,3258788910,7760,7750,7760,7750,1804
|
|
20230816,132200,3244807900,7750,7750,7760,7750,980
|
|
20230816,132100,3237209550,7760,7760,7770,7760,18
|
|
20230816,132000,3237069860,7770,7760,7770,7760,156
|
|
20230816,131900,3235859290,7760,7760,7770,7760,199
|
|
20230816,131800,3234314550,7770,7770,7770,7760,781
|
|
20230816,131700,3228253290,7800,7750,7800,7750,5012
|
|
20230816,131600,3189311430,7750,7750,7750,7750,383
|
|
20230816,131500,3186343180,7750,7740,7750,7740,13
|
|
20230816,131400,3186242510,7750,7740,7750,7740,69
|
|
20230816,131300,3185708420,7740,7740,7740,7740,629
|
|
20230816,131200,3180839960,7740,7750,7750,7740,206
|
|
20230816,131100,3179245510,7740,7740,7740,7740,114
|
|
20230816,131000,3178363150,7750,7740,7750,7740,5
|
|
20230816,130900,3178324440,7740,7740,7740,7740,897
|
|
20230816,130800,3171381660,7730,7730,7730,7730,30
|
|
20230816,130700,3171149760,7730,7730,7730,7720,1006
|
|
20230816,130600,3163382470,7730,7740,7740,7730,1224
|
|
20230816,130500,3153920270,7750,7760,7760,7750,302
|
|
20230816,130400,3151578510,7760,7760,7760,7750,1171
|
|
20230816,130300,3142493550,7770,7770,7770,7760,112
|
|
20230816,130200,3141624310,7760,7750,7760,7750,1122
|
|
20230816,130100,3132918930,7740,7740,7740,7740,1275
|
|
20230816,130000,3123050430,7730,7730,7740,7710,1129
|
|
20230816,125900,3114337830,7730,7740,7740,7730,214
|
|
20230816,125800,3112682500,7740,7740,7750,7740,318
|
|
20230816,125700,3110220170,7740,7740,7740,7720,2856
|
|
20230816,125600,3088148650,7740,7750,7750,7740,444
|
|
20230816,125500,3084711970,7740,7730,7740,7730,206
|
|
20230816,125400,3083117540,7740,7740,7740,7740,1175
|
|
20230816,125300,3074023040,7740,7740,7740,7740,158
|
|
20230816,125200,3072800120,7750,7730,7760,7710,3498
|
|
20230816,125100,3045731590,7740,7740,7740,7740,1383
|
|
20230816,125000,3035027170,7730,7730,7730,7730,429
|
|
20230816,124900,3031711000,7730,7740,7740,7730,92
|
|
20230816,124800,3030999740,7740,7750,7750,7730,133
|
|
20230816,124700,3029970810,7740,7750,7760,7730,1136
|
|
20230816,124600,3021169420,7760,7720,7770,7710,12725
|
|
20230816,124500,2922820060,7720,7710,7720,7710,747
|
|
20230816,124400,2917060670,7710,7710,7710,7710,0
|
|
20230816,124300,2917060670,7710,7700,7710,7700,919
|
|
20230816,124200,2909984330,7700,7690,7700,7690,706
|
|
20230816,124100,2904555170,7690,7690,7690,7690,0
|
|
20230816,124000,2904555170,7690,7670,7690,7670,549
|
|
20230816,123900,2900339610,7670,7680,7690,7670,625
|
|
20230816,123800,2895541070,7690,7690,7690,7690,400
|
|
20230816,123700,2892465070,7700,7690,7700,7680,2099
|
|
20230816,123600,2876324550,7700,7690,7700,7690,973
|
|
20230816,123500,2868842150,7690,7690,7690,7690,133
|
|
20230816,123400,2867819380,7690,7680,7690,7680,5
|
|
20230816,123300,2867780940,7690,7680,7690,7680,26
|
|
20230816,123200,2867581240,7690,7670,7690,7670,746
|
|
20230816,123100,2861858460,7670,7670,7670,7670,0
|
|
20230816,123000,2861858460,7670,7660,7670,7660,582
|
|
20230816,122900,2857395680,7650,7660,7660,7650,1620
|
|
20230816,122800,2844999640,7650,7650,7660,7650,508
|
|
20230816,122700,2841113400,7650,7680,7680,7650,3626
|
|
20230816,122600,2813367310,7690,7690,7690,7690,2
|
|
20230816,122500,2813351930,7670,7680,7690,7660,869
|
|
20230816,122400,2806691630,7660,7690,7690,7660,280
|
|
20230816,122300,2804544110,7690,7690,7690,7680,194
|
|
20230816,122200,2803052960,7690,7680,7690,7680,1008
|
|
20230816,122100,2795311490,7660,7660,7660,7660,66
|
|
20230816,122000,2794805930,7660,7660,7660,7650,513
|
|
20230816,121900,2790879340,7660,7660,7660,7660,317
|
|
20230816,121800,2788451120,7660,7660,7660,7660,201
|
|
20230816,121700,2786911460,7660,7650,7660,7650,1101
|
|
20230816,121600,2778488800,7660,7660,7660,7660,70
|
|
20230816,121500,2777952600,7660,7660,7660,7650,268
|
|
20230816,121400,2775899740,7660,7660,7660,7660,7
|
|
20230816,121300,2775846120,7660,7650,7660,7650,419
|
|
20230816,121200,2772640660,7650,7660,7660,7630,1145
|
|
20230816,121100,2763886570,7660,7660,7660,7660,0
|
|
20230816,121000,2763886570,7660,7660,7660,7660,2
|
|
20230816,120900,2763871250,7650,7680,7680,7650,1387
|
|
20230816,120800,2753233970,7680,7670,7680,7670,1364
|
|
20230816,120700,2742769410,7670,7650,7670,7650,2856
|
|
20230816,120600,2720890490,7660,7660,7670,7660,715
|
|
20230816,120500,2715413560,7670,7670,7670,7670,163
|
|
20230816,120400,2714163350,7670,7670,7670,7670,0
|
|
20230816,120300,2714163350,7670,7670,7670,7670,35
|
|
20230816,120200,2713894900,7670,7660,7670,7660,102
|
|
20230816,120100,2713113560,7670,7670,7670,7660,77
|
|
20230816,120000,2712523000,7650,7640,7670,7630,7486
|
|
20230816,115900,2655294760,7650,7650,7650,7640,545
|
|
20230816,115800,2651130890,7650,7640,7650,7640,383
|
|
20230816,115700,2648204640,7650,7650,7650,7650,86
|
|
20230816,115600,2647546740,7650,7650,7650,7650,30
|
|
20230816,115500,2647317240,7650,7640,7650,7640,38
|
|
20230816,115400,2647026560,7650,7640,7650,7640,175
|
|
20230816,115300,2645689540,7650,7650,7660,7640,132
|
|
20230816,115200,2644680910,7640,7630,7660,7630,1534
|
|
20230816,115100,2632954490,7620,7640,7650,7610,5313
|
|
20230816,115000,2592459200,7640,7630,7640,7630,339
|
|
20230816,114900,2589869290,7640,7630,7640,7630,908
|
|
20230816,114800,2582941170,7640,7650,7660,7640,917
|
|
20230816,114700,2575930160,7660,7670,7670,7650,981
|
|
20230816,114600,2568420420,7680,7660,7680,7660,250
|
|
20230816,114500,2566505380,7660,7660,7670,7650,1449
|
|
20230816,114400,2555403830,7670,7690,7690,7660,1772
|
|
20230816,114300,2541808810,7680,7670,7680,7670,1325
|
|
20230816,114200,2531641150,7670,7670,7680,7670,1795
|
|
20230816,114100,2517866330,7690,7690,7690,7630,10004
|
|
20230816,114000,2441304960,7700,7690,7700,7690,211
|
|
20230816,113900,2439681830,7700,7700,7700,7700,4
|
|
20230816,113800,2439651030,7670,7690,7690,7670,2705
|
|
20230816,113700,2418870970,7690,7690,7690,7690,154
|
|
20230816,113600,2417686710,7690,7680,7700,7680,1880
|
|
20230816,113500,2403245780,7680,7670,7680,7660,400
|
|
20230816,113400,2400177180,7680,7680,7680,7670,1628
|
|
20230816,113300,2387690340,7680,7680,7690,7680,826
|
|
20230816,113200,2381346640,7680,7680,7680,7670,348
|
|
20230816,113100,2378676890,7680,7680,7680,7680,357
|
|
20230816,113000,2375935130,7680,7680,7680,7680,10
|
|
20230816,112900,2375858330,7680,7680,7680,7680,1
|
|
20230816,112800,2375850650,7680,7670,7680,7670,220
|
|
20230816,112700,2374163230,7670,7670,7670,7660,405
|
|
20230816,112600,2371057880,7660,7670,7670,7660,221
|
|
20230816,112500,2369363760,7680,7690,7690,7680,503
|
|
20230816,112400,2365500560,7690,7690,7690,7690,68
|
|
20230816,112300,2364977640,7690,7700,7700,7690,5
|
|
20230816,112200,2364939170,7680,7680,7680,7660,1379
|
|
20230816,112100,2354367280,7670,7680,7680,7670,630
|
|
20230816,112000,2349533880,7660,7680,7690,7660,2177
|
|
20230816,111900,2332833590,7680,7700,7700,7680,715
|
|
20230816,111800,2327335780,7690,7680,7690,7680,1270
|
|
20230816,111700,2317572580,7690,7690,7690,7690,84
|
|
20230816,111600,2316926620,7690,7680,7690,7680,29
|
|
20230816,111500,2316703800,7680,7690,7690,7680,535
|
|
20230816,111400,2312594960,7680,7690,7690,7680,111
|
|
20230816,111300,2311742380,7680,7690,7690,7680,320
|
|
20230816,111200,2309284770,7690,7680,7690,7680,101
|
|
20230816,111100,2308509080,7690,7690,7690,7690,96
|
|
20230816,111000,2307770840,7680,7680,7680,7680,833
|
|
20230816,110900,2301373400,7680,7680,7680,7680,149
|
|
20230816,110800,2300229080,7690,7680,7690,7680,161
|
|
20230816,110700,2298992580,7690,7680,7690,7680,78
|
|
20230816,110600,2298392910,7670,7670,7680,7670,1888
|
|
20230816,110500,2283911390,7660,7670,7670,7660,1219
|
|
20230816,110400,2274573760,7670,7690,7690,7670,481
|
|
20230816,110300,2270883130,7680,7670,7680,7670,2198
|
|
20230816,110200,2254023480,7670,7680,7680,7630,5484
|
|
20230816,110100,2212046500,7680,7680,7680,7680,641
|
|
20230816,110000,2207123620,7700,7690,7720,7680,2073
|
|
20230816,105900,2191151770,7690,7680,7690,7670,684
|
|
20230816,105800,2185898710,7690,7670,7690,7670,3
|
|
20230816,105700,2185875680,7690,7700,7700,7680,592
|
|
20230816,105600,2181321490,7710,7710,7710,7710,332
|
|
20230816,105500,2178761770,7710,7720,7720,7710,301
|
|
20230816,105400,2176440100,7720,7690,7720,7690,2259
|
|
20230816,105300,2159067280,7700,7720,7720,7640,5753
|
|
20230816,105200,2114902020,7720,7720,7730,7720,1320
|
|
20230816,105100,2104701880,7720,7710,7720,7710,300
|
|
20230816,105000,2102388790,7720,7720,7720,7720,60
|
|
20230816,104900,2101925590,7720,7720,7720,7720,17
|
|
20230816,104800,2101794350,7720,7730,7730,7710,247
|
|
20230816,104700,2099888650,7730,7730,7730,7720,216
|
|
20230816,104600,2098219070,7720,7710,7720,7700,519
|
|
20230816,104500,2094218700,7700,7700,7700,7700,3
|
|
20230816,104400,2094195600,7710,7730,7730,7710,139
|
|
20230816,104300,2093123040,7730,7710,7740,7710,1406
|
|
20230816,104200,2082275960,7710,7730,7730,7700,654
|
|
20230816,104100,2077232650,7740,7750,7750,7740,532
|
|
20230816,104000,2073114930,7750,7750,7750,7740,2019
|
|
20230816,103900,2057469030,7740,7740,7740,7740,85
|
|
20230816,103800,2056811130,7740,7730,7750,7730,1940
|
|
20230816,103700,2041796960,7730,7730,7730,7690,1249
|
|
20230816,103600,2032158940,7720,7730,7730,7720,323
|
|
20230816,103500,2029662420,7730,7720,7730,7720,771
|
|
20230816,103400,2023706910,7730,7730,7730,7730,146
|
|
20230816,103300,2022578330,7730,7710,7740,7710,7295
|
|
20230816,103200,1966260870,7720,7700,7720,7700,2612
|
|
20230816,103100,1946148160,7700,7700,7710,7690,532
|
|
20230816,103000,1942052120,7720,7670,7720,7670,6437
|
|
20230816,102900,1892567940,7670,7670,7670,7640,2287
|
|
20230816,102800,1875049820,7680,7670,7680,7670,14
|
|
20230816,102700,1874942430,7680,7680,7680,7670,209
|
|
20230816,102600,1873337320,7680,7680,7680,7670,198
|
|
20230816,102500,1871816880,7680,7640,7680,7640,7447
|
|
20230816,102400,1814861300,7640,7670,7670,7630,5697
|
|
20230816,102300,1771319640,7680,7680,7680,7660,1864
|
|
20230816,102200,1757017030,7690,7680,7690,7680,1032
|
|
20230816,102100,1749085010,7680,7680,7680,7680,190
|
|
20230816,102000,1747625810,7680,7660,7690,7660,3964
|
|
20230816,101900,1717238870,7660,7650,7660,7650,52
|
|
20230816,101800,1716840800,7660,7660,7670,7650,3167
|
|
20230816,101700,1692589150,7650,7630,7650,7630,1535
|
|
20230816,101600,1680862820,7620,7630,7640,7610,5392
|
|
20230816,101500,1639761520,7640,7680,7680,7640,7403
|
|
20230816,101400,1583099130,7680,7680,7680,7680,222
|
|
20230816,101300,1581394170,7690,7700,7700,7680,1036
|
|
20230816,101200,1573428420,7700,7690,7700,7690,195
|
|
20230816,101100,1571928690,7690,7680,7690,7670,697
|
|
20230816,101000,1566575680,7680,7680,7680,7670,522
|
|
20230816,100900,1562571740,7680,7680,7690,7670,240
|
|
20230816,100800,1560729130,7690,7700,7700,7690,1012
|
|
20230816,100700,1552941190,7700,7680,7700,7680,1426
|
|
20230816,100600,1541987220,7680,7680,7680,7680,21
|
|
20230816,100500,1541825940,7680,7680,7680,7670,1292
|
|
20230816,100400,1531911320,7680,7690,7690,7680,761
|
|
20230816,100300,1526065780,7690,7690,7690,7690,20
|
|
20230816,100200,1525911980,7690,7700,7700,7680,1897
|
|
20230816,100100,1511322700,7690,7700,7700,7690,412
|
|
20230816,100000,1508154400,7700,7690,7700,7690,487
|
|
20230816,095900,1504409300,7690,7700,7700,7690,911
|
|
20230816,095800,1497402740,7700,7700,7700,7700,989
|
|
20230816,095700,1489787440,7710,7710,7710,7710,61
|
|
20230816,095600,1489317130,7710,7710,7710,7700,848
|
|
20230816,095500,1482782510,7700,7690,7700,7690,377
|
|
20230816,095400,1479880110,7700,7700,7710,7700,1993
|
|
20230816,095300,1464534000,7710,7720,7720,7700,4157
|
|
20230816,095200,1432487360,7710,7720,7720,7710,210
|
|
20230816,095100,1430866790,7730,7730,7730,7720,592
|
|
20230816,095000,1426295220,7740,7740,7740,7720,3210
|
|
20230816,094900,1401513230,7740,7750,7750,7730,802
|
|
20230816,094800,1395305470,7750,7730,7750,7730,1051
|
|
20230816,094700,1387178640,7730,7730,7730,7720,4791
|
|
20230816,094600,1350160490,7720,7730,7730,7720,195
|
|
20230816,094500,1348654250,7730,7740,7750,7720,3492
|
|
20230816,094400,1321643170,7730,7720,7730,7720,1962
|
|
20230816,094300,1306486720,7720,7710,7720,7710,953
|
|
20230816,094200,1299132960,7710,7690,7710,7680,1216
|
|
20230816,094100,1289777650,7690,7700,7700,7680,2326
|
|
20230816,094000,1271894960,7690,7700,7700,7690,192
|
|
20230816,093900,1270417560,7700,7680,7700,7680,997
|
|
20230816,093800,1262749820,7690,7690,7690,7680,313
|
|
20230816,093700,1260344900,7690,7690,7700,7690,654
|
|
20230816,093600,1255315620,7690,7690,7700,7680,1511
|
|
20230816,093500,1243701020,7690,7690,7700,7690,714
|
|
20230816,093400,1238206320,7690,7680,7690,7670,1866
|
|
20230816,093300,1223878720,7680,7680,7690,7680,578
|
|
20230816,093200,1219439280,7690,7700,7700,7690,139
|
|
20230816,093100,1218370320,7700,7680,7700,7680,2686
|
|
20230816,093000,1197715550,7690,7680,7690,7660,1988
|
|
20230816,092900,1182458500,7690,7700,7710,7690,1026
|
|
20230816,092800,1174561320,7700,7670,7700,7670,3179
|
|
20230816,092700,1150131330,7660,7680,7680,7640,11185
|
|
20230816,092600,1064625170,7680,7650,7680,7650,2464
|
|
20230816,092500,1045745120,7650,7640,7660,7630,1771
|
|
20230816,092400,1032207540,7650,7650,7650,7620,1124
|
|
20230816,092300,1023620460,7640,7640,7690,7630,6219
|
|
20230816,092200,976081280,7650,7640,7650,7640,151
|
|
20230816,092100,974926330,7650,7650,7660,7650,2508
|
|
20230816,092000,955732600,7660,7650,7660,7650,1981
|
|
20230816,091900,940563820,7660,7680,7680,7650,2586
|
|
20230816,091800,920769280,7680,7610,7690,7600,8200
|
|
20230816,091700,858268050,7610,7630,7630,7610,3745
|
|
20230816,091600,829746440,7630,7630,7640,7620,3238
|
|
20230816,091500,805061990,7630,7670,7690,7620,7791
|
|
20230816,091400,745497210,7690,7700,7720,7680,3713
|
|
20230816,091300,716913920,7700,7650,7700,7640,7551
|
|
20230816,091200,659042610,7650,7650,7680,7640,7231
|
|
20230816,091100,603730260,7650,7690,7690,7640,9773
|
|
20230816,091000,528872940,7700,7720,7720,7690,12367
|
|
20230816,090900,433594600,7720,7760,7760,7720,11083
|
|
20230816,090800,347836900,7770,7780,7790,7770,961
|
|
20230816,090700,340363600,7780,7810,7810,7780,2179
|
|
20230816,090600,323386180,7820,7830,7830,7810,1964
|
|
20230816,090500,308024950,7830,7840,7850,7820,2948
|
|
20230816,090400,284917510,7840,7910,7910,7840,4903
|
|
20230816,090300,246350730,7910,7840,7910,7840,6284
|
|
20230816,090200,196934510,7830,7800,7830,7740,9129
|
|
20230816,090100,125825930,7810,7820,7820,7760,3210
|
|
20230816,090000,100801540,7790,7710,7810,7710,13035
|