589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,184500,4183628670,7760,7760,7760,7760,0
|
|
20230817,184400,4183628670,7760,7760,7760,7760,0
|
|
20230817,184300,4183628670,7760,7760,7760,7760,0
|
|
20230817,184200,4183628670,7760,7760,7760,7760,0
|
|
20230817,184100,4183628670,7760,7760,7760,7760,0
|
|
20230817,184000,4183628670,7760,7760,7760,7760,0
|
|
20230817,183900,4183628670,7760,7760,7760,7760,0
|
|
20230817,183800,4183628670,7760,7760,7760,7760,0
|
|
20230817,183700,4183628670,7760,7760,7760,7760,0
|
|
20230817,183600,4183628670,7760,7760,7760,7760,0
|
|
20230817,183500,4183628670,7760,7760,7760,7760,0
|
|
20230817,183400,4183628670,7760,7760,7760,7760,0
|
|
20230817,183300,4183628670,7760,7760,7760,7760,0
|
|
20230817,183200,4183628670,7760,7760,7760,7760,0
|
|
20230817,183100,4183628670,7760,7760,7760,7760,0
|
|
20230817,183000,4183628670,7760,7760,7760,7760,0
|
|
20230817,182900,4183628670,7760,7760,7760,7760,0
|
|
20230817,182800,4183628670,7760,7760,7760,7760,0
|
|
20230817,182700,4183628670,7760,7760,7760,7760,0
|
|
20230817,182600,4183628670,7760,7760,7760,7760,0
|
|
20230817,182500,4183628670,7760,7760,7760,7760,0
|
|
20230817,182400,4183628670,7760,7760,7760,7760,0
|
|
20230817,182300,4183628670,7760,7760,7760,7760,0
|
|
20230817,182200,4183628670,7760,7760,7760,7760,0
|
|
20230817,182100,4183628670,7760,7760,7760,7760,0
|
|
20230817,182000,4183628670,7760,7760,7760,7760,0
|
|
20230817,181900,4183628670,7760,7760,7760,7760,0
|
|
20230817,181800,4183628670,7760,7760,7760,7760,0
|
|
20230817,181700,4183628670,7760,7760,7760,7760,0
|
|
20230817,181600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,181500,4183628670,7760,7760,7760,7760,0
|
|
20230817,181400,4183628670,7760,7760,7760,7760,0
|
|
20230817,181300,4183628670,7760,7760,7760,7760,0
|
|
20230817,181200,4183628670,7760,7760,7760,7760,0
|
|
20230817,181100,4183628670,7760,7760,7760,7760,0
|
|
20230817,181000,4183628670,7760,7760,7760,7760,0
|
|
20230817,180900,4183628670,7760,7760,7760,7760,0
|
|
20230817,180800,4183628670,7760,7760,7760,7760,0
|
|
20230817,180700,4183628670,7760,7760,7760,7760,0
|
|
20230817,180600,4183628670,7760,7760,7760,7760,0
|
|
20230817,180500,4183628670,7760,7760,7760,7760,0
|
|
20230817,180400,4183628670,7760,7760,7760,7760,0
|
|
20230817,180300,4183628670,7760,7760,7760,7760,0
|
|
20230817,180200,4183628670,7760,7760,7760,7760,0
|
|
20230817,180100,4183628670,7760,7760,7760,7760,0
|
|
20230817,180000,4183628670,7760,7760,7760,7760,0
|
|
20230817,175900,4183628670,7760,7760,7760,7760,0
|
|
20230817,175800,4183628670,7760,7760,7760,7760,0
|
|
20230817,175700,4183628670,7760,7760,7760,7760,0
|
|
20230817,175600,4183628670,7760,7760,7760,7760,0
|
|
20230817,175500,4183628670,7760,7760,7760,7760,0
|
|
20230817,175400,4183628670,7760,7760,7760,7760,0
|
|
20230817,175300,4183628670,7760,7760,7760,7760,0
|
|
20230817,175200,4183628670,7760,7760,7760,7760,0
|
|
20230817,175100,4183628670,7760,7760,7760,7760,0
|
|
20230817,175000,4183628670,7760,7760,7760,7760,0
|
|
20230817,174900,4183628670,7760,7760,7760,7760,0
|
|
20230817,174800,4183628670,7760,7760,7760,7760,0
|
|
20230817,174700,4183628670,7760,7760,7760,7760,0
|
|
20230817,174600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,174500,4183628670,7760,7760,7760,7760,0
|
|
20230817,174400,4183628670,7760,7760,7760,7760,0
|
|
20230817,174300,4183628670,7760,7760,7760,7760,0
|
|
20230817,174200,4183628670,7760,7760,7760,7760,0
|
|
20230817,174100,4183628670,7760,7760,7760,7760,0
|
|
20230817,174000,4183628670,7760,7760,7760,7760,0
|
|
20230817,173900,4183628670,7760,7760,7760,7760,0
|
|
20230817,173800,4183628670,7760,7760,7760,7760,0
|
|
20230817,173700,4183628670,7760,7760,7760,7760,0
|
|
20230817,173600,4183628670,7760,7760,7760,7760,0
|
|
20230817,173500,4183628670,7760,7760,7760,7760,0
|
|
20230817,173400,4183628670,7760,7760,7760,7760,0
|
|
20230817,173300,4183628670,7760,7760,7760,7760,0
|
|
20230817,173200,4183628670,7760,7760,7760,7760,0
|
|
20230817,173100,4183628670,7760,7760,7760,7760,0
|
|
20230817,173000,4183628670,7760,7760,7760,7760,0
|
|
20230817,172900,4183628670,7760,7760,7760,7760,0
|
|
20230817,172800,4183628670,7760,7760,7760,7760,0
|
|
20230817,172700,4183628670,7760,7760,7760,7760,0
|
|
20230817,172600,4183628670,7760,7760,7760,7760,0
|
|
20230817,172500,4183628670,7760,7760,7760,7760,0
|
|
20230817,172400,4183628670,7760,7760,7760,7760,0
|
|
20230817,172300,4183628670,7760,7760,7760,7760,0
|
|
20230817,172200,4183628670,7760,7760,7760,7760,0
|
|
20230817,172100,4183628670,7760,7760,7760,7760,0
|
|
20230817,172000,4183628670,7760,7760,7760,7760,0
|
|
20230817,171900,4183628670,7760,7760,7760,7760,0
|
|
20230817,171800,4183628670,7760,7760,7760,7760,0
|
|
20230817,171700,4183628670,7760,7760,7760,7760,0
|
|
20230817,171600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,171500,4183628670,7760,7760,7760,7760,0
|
|
20230817,171400,4183628670,7760,7760,7760,7760,0
|
|
20230817,171300,4183628670,7760,7760,7760,7760,0
|
|
20230817,171200,4183628670,7760,7760,7760,7760,0
|
|
20230817,171100,4183628670,7760,7760,7760,7760,0
|
|
20230817,171000,4183628670,7760,7760,7760,7760,0
|
|
20230817,170900,4183628670,7760,7760,7760,7760,0
|
|
20230817,170800,4183628670,7760,7760,7760,7760,0
|
|
20230817,170700,4183628670,7760,7760,7760,7760,0
|
|
20230817,170600,4183628670,7760,7760,7760,7760,0
|
|
20230817,170500,4183628670,7760,7760,7760,7760,0
|
|
20230817,170400,4183628670,7760,7760,7760,7760,0
|
|
20230817,170300,4183628670,7760,7760,7760,7760,0
|
|
20230817,170200,4183628670,7760,7760,7760,7760,0
|
|
20230817,170100,4183628670,7760,7760,7760,7760,0
|
|
20230817,170000,4183628670,7760,7760,7760,7760,0
|
|
20230817,165900,4183628670,7760,7760,7760,7760,0
|
|
20230817,165800,4183628670,7760,7760,7760,7760,0
|
|
20230817,165700,4183628670,7760,7760,7760,7760,0
|
|
20230817,165600,4183628670,7760,7760,7760,7760,0
|
|
20230817,165500,4183628670,7760,7760,7760,7760,0
|
|
20230817,165400,4183628670,7760,7760,7760,7760,0
|
|
20230817,165300,4183628670,7760,7760,7760,7760,0
|
|
20230817,165200,4183628670,7760,7760,7760,7760,0
|
|
20230817,165100,4183628670,7760,7760,7760,7760,0
|
|
20230817,165000,4183628670,7760,7760,7760,7760,0
|
|
20230817,164900,4183628670,7760,7760,7760,7760,0
|
|
20230817,164800,4183628670,7760,7760,7760,7760,0
|
|
20230817,164700,4183628670,7760,7760,7760,7760,0
|
|
20230817,164600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,164500,4183628670,7760,7760,7760,7760,0
|
|
20230817,164400,4183628670,7760,7760,7760,7760,0
|
|
20230817,164300,4183628670,7760,7760,7760,7760,0
|
|
20230817,164200,4183628670,7760,7760,7760,7760,0
|
|
20230817,164100,4183628670,7760,7760,7760,7760,0
|
|
20230817,164000,4183628670,7760,7760,7760,7760,0
|
|
20230817,163900,4183628670,7760,7760,7760,7760,0
|
|
20230817,163800,4183628670,7760,7760,7760,7760,0
|
|
20230817,163700,4183628670,7760,7760,7760,7760,0
|
|
20230817,163600,4183628670,7760,7760,7760,7760,0
|
|
20230817,163500,4183628670,7760,7760,7760,7760,0
|
|
20230817,163400,4183628670,7760,7760,7760,7760,0
|
|
20230817,163300,4183628670,7760,7760,7760,7760,0
|
|
20230817,163200,4183628670,7760,7760,7760,7760,0
|
|
20230817,163100,4183628670,7760,7760,7760,7760,0
|
|
20230817,163000,4183628670,7760,7760,7760,7760,0
|
|
20230817,162900,4183628670,7760,7760,7760,7760,0
|
|
20230817,162800,4183628670,7760,7760,7760,7760,0
|
|
20230817,162700,4183628670,7760,7760,7760,7760,0
|
|
20230817,162600,4183628670,7760,7760,7760,7760,0
|
|
20230817,162500,4183628670,7760,7760,7760,7760,0
|
|
20230817,162400,4183628670,7760,7760,7760,7760,0
|
|
20230817,162300,4183628670,7760,7760,7760,7760,0
|
|
20230817,162200,4183628670,7760,7760,7760,7760,0
|
|
20230817,162100,4183628670,7760,7760,7760,7760,0
|
|
20230817,162000,4183628670,7760,7760,7760,7760,0
|
|
20230817,161900,4183628670,7760,7760,7760,7760,0
|
|
20230817,161800,4183628670,7760,7760,7760,7760,0
|
|
20230817,161700,4183628670,7760,7760,7760,7760,0
|
|
20230817,161600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,161500,4183628670,7760,7760,7760,7760,0
|
|
20230817,161400,4183628670,7760,7760,7760,7760,0
|
|
20230817,161300,4183628670,7760,7760,7760,7760,0
|
|
20230817,161200,4183628670,7760,7760,7760,7760,0
|
|
20230817,161100,4183628670,7760,7760,7760,7760,0
|
|
20230817,161000,4183628670,7760,7760,7760,7760,0
|
|
20230817,160900,4183628670,7760,7760,7760,7760,0
|
|
20230817,160800,4183628670,7760,7760,7760,7760,0
|
|
20230817,160700,4183628670,7760,7760,7760,7760,0
|
|
20230817,160600,4183628670,7760,7760,7760,7760,0
|
|
20230817,160500,4183628670,7760,7760,7760,7760,0
|
|
20230817,160400,4183628670,7760,7760,7760,7760,0
|
|
20230817,160300,4183628670,7760,7760,7760,7760,0
|
|
20230817,160200,4183628670,7760,7760,7760,7760,0
|
|
20230817,160100,4183628670,7760,7760,7760,7760,0
|
|
20230817,160000,4183628670,7760,7760,7760,7760,0
|
|
20230817,155900,4183628670,7760,7760,7760,7760,0
|
|
20230817,155800,4183628670,7760,7760,7760,7760,0
|
|
20230817,155700,4183628670,7760,7760,7760,7760,0
|
|
20230817,155600,4183628670,7760,7760,7760,7760,0
|
|
20230817,155500,4183628670,7760,7760,7760,7760,0
|
|
20230817,155400,4183628670,7760,7760,7760,7760,0
|
|
20230817,155300,4183628670,7760,7760,7760,7760,0
|
|
20230817,155200,4183628670,7760,7760,7760,7760,0
|
|
20230817,155100,4183628670,7760,7760,7760,7760,0
|
|
20230817,155000,4183628670,7760,7760,7760,7760,0
|
|
20230817,154900,4183628670,7760,7760,7760,7760,0
|
|
20230817,154800,4183628670,7760,7760,7760,7760,0
|
|
20230817,154700,4183628670,7760,7760,7760,7760,0
|
|
20230817,154600,4183628670,7760,7760,7760,7760,6415
|
|
20230817,154500,4183628670,7760,7760,7760,7760,0
|
|
20230817,154400,4183628670,7760,7760,7760,7760,0
|
|
20230817,154300,4183628670,7760,7760,7760,7760,0
|
|
20230817,154200,4183628670,7760,7760,7760,7760,0
|
|
20230817,154100,4183628670,7760,7760,7760,7760,0
|
|
20230817,154000,4183628670,7760,7760,7760,7760,0
|
|
20230817,153900,4183628670,7760,7760,7760,7760,0
|
|
20230817,153800,4183628670,7760,7760,7760,7760,0
|
|
20230817,153700,4183628670,7760,7760,7760,7760,0
|
|
20230817,153600,4183628670,7760,7760,7760,7760,0
|
|
20230817,153500,4183628670,7760,7760,7760,7760,0
|
|
20230817,153400,4183628670,7760,7760,7760,7760,0
|
|
20230817,153300,4183628670,7760,7760,7760,7760,0
|
|
20230817,153200,4183628670,7760,7760,7760,7760,0
|
|
20230817,153100,4183628670,7760,7760,7760,7760,0
|
|
20230817,153000,4183628670,7760,7760,7760,7760,6415
|
|
20230817,152900,4133848270,7800,7800,7800,7800,0
|
|
20230817,152800,4133848270,7800,7800,7800,7800,0
|
|
20230817,152700,4133848270,7800,7800,7800,7800,0
|
|
20230817,152600,4133848270,7800,7800,7800,7800,0
|
|
20230817,152500,4133848270,7800,7800,7800,7800,0
|
|
20230817,152400,4133848270,7800,7800,7800,7800,0
|
|
20230817,152300,4133848270,7800,7800,7800,7800,0
|
|
20230817,152200,4133848270,7800,7800,7800,7800,0
|
|
20230817,152100,4133848270,7800,7800,7800,7800,0
|
|
20230817,152000,4133848270,7800,7800,7800,7800,0
|
|
20230817,151900,4133848270,7800,7790,7800,7780,6744
|
|
20230817,151800,4081283130,7790,7790,7800,7780,987
|
|
20230817,151700,4073595460,7790,7790,7800,7790,772
|
|
20230817,151600,4067581520,7800,7800,7800,7790,370
|
|
20230817,151500,4064698130,7800,7790,7800,7790,282
|
|
20230817,151400,4062498800,7800,7800,7800,7790,326
|
|
20230817,151300,4059958230,7800,7780,7800,7780,29
|
|
20230817,151200,4059732380,7790,7800,7800,7770,3538
|
|
20230817,151100,4032165860,7790,7810,7810,7790,413
|
|
20230817,151000,4028941310,7810,7820,7820,7810,106
|
|
20230817,150900,4028113420,7820,7810,7820,7810,1717
|
|
20230817,150800,4014697270,7810,7820,7820,7810,31
|
|
20230817,150700,4014454950,7820,7820,7820,7810,171
|
|
20230817,150600,4013119380,7810,7820,7820,7810,44
|
|
20230817,150500,4012775460,7810,7810,7820,7810,121
|
|
20230817,150400,4011830270,7810,7790,7820,7790,660
|
|
20230817,150300,4006675630,7810,7790,7820,7790,650
|
|
20230817,150200,4001599470,7810,7790,7830,7790,3582
|
|
20230817,150100,3973615550,7790,7770,7790,7770,2580
|
|
20230817,150000,3953533310,7770,7780,7780,7770,40
|
|
20230817,145900,3953222140,7770,7760,7780,7760,55
|
|
20230817,145800,3952794650,7780,7770,7780,7760,1855
|
|
20230817,145700,3938395320,7780,7760,7780,7760,2788
|
|
20230817,145600,3916747340,7760,7770,7770,7760,72
|
|
20230817,145500,3916188530,7770,7770,7770,7760,426
|
|
20230817,145400,3912879270,7770,7780,7780,7760,1735
|
|
20230817,145300,3899400400,7780,7770,7780,7770,44
|
|
20230817,145200,3899058460,7780,7780,7780,7770,259
|
|
20230817,145100,3897043490,7780,7770,7780,7760,343
|
|
20230817,145000,3894377570,7780,7770,7780,7770,213
|
|
20230817,144900,3892720530,7770,7780,7790,7770,325
|
|
20230817,144800,3890193120,7790,7770,7790,7760,1037
|
|
20230817,144700,3882135370,7780,7780,7780,7760,58
|
|
20230817,144600,3881684560,7790,7780,7790,7770,309
|
|
20230817,144500,3879280530,7760,7770,7800,7760,1790
|
|
20230817,144400,3865350990,7760,7760,7770,7760,14
|
|
20230817,144300,3865242310,7770,7770,7770,7760,36
|
|
20230817,144200,3864962910,7760,7770,7780,7760,467
|
|
20230817,144100,3861333690,7770,7780,7780,7760,390
|
|
20230817,144000,3858302220,7790,7750,7790,7740,1620
|
|
20230817,143900,3845738710,7750,7750,7760,7740,1056
|
|
20230817,143800,3837552090,7750,7750,7760,7750,606
|
|
20230817,143700,3832854590,7750,7760,7760,7750,325
|
|
20230817,143600,3830335610,7760,7770,7780,7760,14856
|
|
20230817,143500,3714922440,7770,7770,7780,7770,87
|
|
20230817,143400,3714245950,7780,7770,7780,7770,41
|
|
20230817,143300,3713927020,7780,7770,7780,7770,54
|
|
20230817,143200,3713507310,7780,7790,7800,7770,2985
|
|
20230817,143100,3690257380,7800,7790,7800,7790,822
|
|
20230817,143000,3683853970,7800,7800,7800,7790,130
|
|
20230817,142900,3682841060,7800,7810,7810,7790,863
|
|
20230817,142800,3676109920,7800,7810,7810,7800,204
|
|
20230817,142700,3674518640,7800,7810,7810,7800,92
|
|
20230817,142600,3673800900,7800,7800,7800,7790,1013
|
|
20230817,142500,3665900190,7790,7810,7810,7790,1895
|
|
20230817,142400,3651119320,7800,7800,7810,7800,19
|
|
20230817,142300,3650971040,7800,7810,7810,7800,575
|
|
20230817,142200,3646482820,7810,7810,7810,7790,183
|
|
20230817,142100,3645055590,7790,7810,7810,7790,68
|
|
20230817,142000,3644525060,7810,7800,7820,7800,1848
|
|
20230817,141900,3630110610,7820,7820,7830,7810,1663
|
|
20230817,141800,3617116910,7820,7820,7830,7820,227
|
|
20230817,141700,3615339930,7830,7850,7860,7820,3150
|
|
20230817,141600,3590654220,7870,7840,7870,7840,427
|
|
20230817,141500,3587304120,7850,7860,7870,7840,101
|
|
20230817,141400,3586510320,7860,7840,7860,7840,659
|
|
20230817,141300,3581332320,7860,7860,7860,7840,130
|
|
20230817,141200,3580311560,7850,7840,7860,7830,763
|
|
20230817,141100,3574325060,7850,7840,7850,7830,494
|
|
20230817,141000,3570452140,7850,7840,7850,7840,24
|
|
20230817,140900,3570263970,7850,7840,7850,7840,18
|
|
20230817,140800,3570122770,7850,7840,7860,7840,65
|
|
20230817,140700,3569612740,7860,7840,7860,7840,385
|
|
20230817,140600,3566590510,7860,7860,7860,7840,73
|
|
20230817,140500,3566017210,7860,7830,7860,7830,978
|
|
20230817,140400,3558356630,7840,7850,7860,7840,369
|
|
20230817,140300,3555460080,7860,7860,7860,7850,244
|
|
20230817,140200,3553542290,7860,7850,7860,7840,572
|
|
20230817,140100,3549052100,7850,7840,7850,7840,187
|
|
20230817,140000,3547585770,7840,7850,7850,7840,310
|
|
20230817,135900,3545152510,7850,7840,7850,7830,558
|
|
20230817,135800,3540777760,7850,7840,7850,7830,159
|
|
20230817,135700,3539531350,7850,7850,7850,7830,12
|
|
20230817,135600,3539437260,7830,7820,7850,7810,1687
|
|
20230817,135500,3526209030,7830,7820,7830,7820,40
|
|
20230817,135400,3525896080,7830,7820,7830,7820,29
|
|
20230817,135300,3525669250,7820,7810,7830,7810,31
|
|
20230817,135200,3525426940,7820,7820,7830,7810,425
|
|
20230817,135100,3522102290,7830,7820,7830,7820,339
|
|
20230817,135000,3519451190,7820,7820,7830,7810,47
|
|
20230817,134900,3519083810,7820,7820,7830,7820,25
|
|
20230817,134800,3518888270,7830,7820,7830,7820,279
|
|
20230817,134700,3516706000,7830,7790,7830,7790,867
|
|
20230817,134600,3509933730,7800,7810,7810,7790,1126
|
|
20230817,134500,3501147990,7820,7820,7830,7810,290
|
|
20230817,134400,3498880260,7820,7790,7830,7780,5177
|
|
20230817,134300,3458465780,7780,7760,7790,7760,1133
|
|
20230817,134200,3449651550,7770,7770,7780,7760,921
|
|
20230817,134100,3442495470,7770,7760,7780,7750,2547
|
|
20230817,134000,3422718090,7760,7770,7770,7750,71
|
|
20230817,133900,3422167360,7760,7770,7790,7760,1880
|
|
20230817,133800,3407571580,7790,7770,7790,7770,447
|
|
20230817,133700,3404094040,7780,7780,7790,7770,167
|
|
20230817,133600,3402794360,7800,7800,7800,7770,1129
|
|
20230817,133500,3394017610,7800,7790,7800,7770,745
|
|
20230817,133400,3388216630,7770,7780,7790,7770,167
|
|
20230817,133300,3386917390,7780,7770,7790,7770,168
|
|
20230817,133200,3385610390,7770,7770,7790,7770,26
|
|
20230817,133100,3385408310,7790,7770,7790,7770,31
|
|
20230817,133000,3385167330,7770,7780,7800,7770,483
|
|
20230817,132900,3381407920,7780,7790,7810,7770,546
|
|
20230817,132800,3377159200,7810,7810,7820,7790,128
|
|
20230817,132700,3376160740,7830,7800,7840,7790,1839
|
|
20230817,132600,3361785120,7790,7800,7800,7790,151
|
|
20230817,132500,3360608550,7790,7790,7800,7780,627
|
|
20230817,132400,3355724250,7790,7800,7800,7790,593
|
|
20230817,132300,3351104510,7790,7800,7810,7790,249
|
|
20230817,132200,3349162090,7810,7800,7810,7790,459
|
|
20230817,132100,3345582890,7790,7810,7810,7790,522
|
|
20230817,132000,3341507580,7820,7810,7820,7800,373
|
|
20230817,131900,3338596140,7820,7810,7820,7800,371
|
|
20230817,131800,3335695410,7810,7800,7820,7800,725
|
|
20230817,131700,3330033150,7810,7800,7810,7790,253
|
|
20230817,131600,3328059670,7820,7810,7820,7800,130
|
|
20230817,131500,3327043900,7820,7790,7840,7790,1554
|
|
20230817,131400,3314910120,7800,7800,7820,7800,1212
|
|
20230817,131300,3305456500,7800,7820,7830,7800,1069
|
|
20230817,131200,3297102820,7830,7820,7830,7820,26
|
|
20230817,131100,3296899300,7810,7810,7820,7810,291
|
|
20230817,131000,3294623910,7810,7820,7820,7810,452
|
|
20230817,130900,3291092730,7810,7820,7820,7810,117
|
|
20230817,130800,3290177860,7850,7820,7860,7820,611
|
|
20230817,130700,3285388000,7840,7810,7850,7810,1061
|
|
20230817,130600,3277083360,7820,7790,7850,7790,2432
|
|
20230817,130500,3258092130,7790,7800,7800,7790,79
|
|
20230817,130400,3257476180,7800,7800,7810,7790,1315
|
|
20230817,130300,3247223140,7800,7810,7810,7800,241
|
|
20230817,130200,3245341160,7820,7840,7850,7820,1414
|
|
20230817,130100,3234251040,7840,7810,7850,7800,4177
|
|
20230817,130000,3201572690,7800,7800,7810,7800,24
|
|
20230817,125900,3201385390,7810,7810,7810,7800,134
|
|
20230817,125800,3200339070,7810,7810,7810,7800,301
|
|
20230817,125700,3197989600,7800,7800,7800,7800,602
|
|
20230817,125600,3193294000,7800,7820,7820,7800,192
|
|
20230817,125500,3191793580,7820,7800,7820,7790,922
|
|
20230817,125400,3184609980,7790,7800,7800,7790,450
|
|
20230817,125300,3181102850,7800,7830,7830,7790,423
|
|
20230817,125200,3177798210,7830,7810,7830,7770,2741
|
|
20230817,125100,3156437140,7800,7850,7850,7800,273
|
|
20230817,125000,3154302480,7850,7820,7850,7810,247
|
|
20230817,124900,3152370780,7820,7810,7820,7800,1143
|
|
20230817,124800,3143454880,7810,7820,7820,7810,682
|
|
20230817,124700,3138125750,7820,7830,7830,7820,937
|
|
20230817,124600,3130789260,7830,7850,7850,7830,294
|
|
20230817,124500,3128484240,7840,7840,7860,7840,1537
|
|
20230817,124400,3116406540,7840,7860,7860,7840,139
|
|
20230817,124300,3115315550,7850,7850,7860,7840,186
|
|
20230817,124200,3113855590,7840,7830,7850,7830,166
|
|
20230817,124100,3112554100,7830,7840,7840,7830,230
|
|
20230817,124000,3110751040,7840,7830,7850,7830,488
|
|
20230817,123900,3106924600,7830,7850,7860,7830,577
|
|
20230817,123800,3102396590,7860,7860,7880,7840,333
|
|
20230817,123700,3099783980,7870,7860,7870,7830,591
|
|
20230817,123600,3095138750,7870,7840,7880,7840,135
|
|
20230817,123500,3094079140,7840,7860,7860,7840,368
|
|
20230817,123400,3091192130,7870,7860,7880,7850,1120
|
|
20230817,123300,3082383970,7870,7870,7880,7870,613
|
|
20230817,123200,3077559650,7880,7860,7880,7860,270
|
|
20230817,123100,3075434410,7870,7860,7890,7860,176
|
|
20230817,123000,3074050000,7860,7850,7860,7840,1057
|
|
20230817,122900,3065757770,7850,7860,7860,7840,148
|
|
20230817,122800,3064595330,7880,7840,7880,7840,1692
|
|
20230817,122700,3051291940,7860,7860,7860,7850,12
|
|
20230817,122600,3051197640,7870,7850,7870,7840,1129
|
|
20230817,122500,3042332920,7870,7870,7870,7850,29
|
|
20230817,122400,3042105030,7860,7880,7880,7850,286
|
|
20230817,122300,3039857240,7880,7880,7880,7850,169
|
|
20230817,122200,3038529570,7880,7870,7880,7870,32
|
|
20230817,122100,3038277680,7880,7850,7880,7850,564
|
|
20230817,122000,3033841870,7860,7860,7860,7850,45
|
|
20230817,121900,3033488480,7860,7860,7860,7850,92
|
|
20230817,121800,3032765800,7840,7840,7840,7830,96
|
|
20230817,121700,3032013390,7830,7840,7860,7830,106
|
|
20230817,121600,3031182390,7860,7860,7860,7840,73
|
|
20230817,121500,3030609700,7860,7860,7860,7810,813
|
|
20230817,121400,3024246550,7860,7870,7880,7820,4410
|
|
20230817,121300,2989658670,7880,7880,7880,7870,450
|
|
20230817,121200,2986112780,7880,7890,7890,7870,169
|
|
20230817,121100,2984781050,7890,7890,7890,7880,50
|
|
20230817,121000,2984386920,7890,7870,7890,7860,984
|
|
20230817,120900,2976635410,7880,7880,7890,7850,2216
|
|
20230817,120800,2959205590,7890,7910,7910,7890,1297
|
|
20230817,120700,2948960480,7920,7890,7920,7890,1380
|
|
20230817,120600,2938044940,7910,7930,7930,7890,1179
|
|
20230817,120500,2928714520,7930,7910,7930,7900,809
|
|
20230817,120400,2922309510,7910,7920,7920,7900,126
|
|
20230817,120300,2921313970,7900,7920,7920,7900,214
|
|
20230817,120200,2919620560,7920,7930,7930,7900,143
|
|
20230817,120100,2918489520,7930,7920,7930,7910,205
|
|
20230817,120000,2916865910,7930,7900,7930,7900,1813
|
|
20230817,115900,2902539080,7900,7900,7900,7900,0
|
|
20230817,115800,2902539080,7900,7900,7910,7890,1094
|
|
20230817,115700,2893895080,7900,7910,7920,7900,825
|
|
20230817,115600,2887375660,7930,7930,7930,7930,0
|
|
20230817,115500,2887375660,7930,7930,7930,7920,15
|
|
20230817,115400,2887256810,7920,7920,7920,7920,10
|
|
20230817,115300,2887177610,7920,7930,7930,7920,413
|
|
20230817,115200,2883906270,7920,7960,7960,7920,583
|
|
20230817,115100,2879283840,7960,7930,7960,7930,537
|
|
20230817,115000,2875019370,7930,7920,7940,7920,222
|
|
20230817,114900,2873259930,7900,7920,7920,7900,289
|
|
20230817,114800,2870973180,7920,7920,7930,7920,759
|
|
20230817,114700,2864960830,7920,7940,7940,7920,1267
|
|
20230817,114600,2854913310,7940,7940,7940,7940,12
|
|
20230817,114500,2854818030,7950,7970,7970,7950,1103
|
|
20230817,114400,2846042830,7970,7970,7970,7970,13
|
|
20230817,114300,2845939220,7980,7980,7980,7970,427
|
|
20230817,114200,2842531810,7980,7980,7980,7980,127
|
|
20230817,114100,2841518350,7990,8000,8000,7990,388
|
|
20230817,114000,2838418170,7990,7990,7990,7980,745
|
|
20230817,113900,2832467060,7990,7990,7990,7980,304
|
|
20230817,113800,2830040100,7990,8000,8000,7990,361
|
|
20230817,113700,2827155680,7990,7990,8000,7990,319
|
|
20230817,113600,2824605460,7990,8000,8000,7990,128
|
|
20230817,113500,2823582730,7990,7990,8000,7990,854
|
|
20230817,113400,2816759030,7990,7990,7990,7980,712
|
|
20230817,113300,2811071150,7980,7970,7980,7970,182
|
|
20230817,113200,2809618800,8000,8000,8000,7960,3350
|
|
20230817,113100,2782863810,8000,7960,8000,7960,3593
|
|
20230817,113000,2754216930,7960,7950,7960,7950,326
|
|
20230817,112900,2751625090,7950,7950,7960,7950,820
|
|
20230817,112800,2745106060,7950,7970,7970,7950,401
|
|
20230817,112700,2741917970,7960,7960,7960,7960,10
|
|
20230817,112600,2741838370,7960,7960,7960,7960,101
|
|
20230817,112500,2741034410,7970,7970,7970,7950,203
|
|
20230817,112400,2739419010,7970,7940,7970,7940,52
|
|
20230817,112300,2739004600,7930,7960,7960,7930,1244
|
|
20230817,112200,2729113200,7960,7970,7980,7960,237
|
|
20230817,112100,2727225410,7980,7970,7980,7970,132
|
|
20230817,112000,2726173030,7970,7970,7980,7970,986
|
|
20230817,111900,2718308360,7970,7980,7980,7970,546
|
|
20230817,111800,2713955070,7980,7990,7990,7950,2099
|
|
20230817,111700,2697225300,7950,7990,7990,7950,3303
|
|
20230817,111600,2670931490,7990,8000,8000,7980,2043
|
|
20230817,111500,2654596460,8010,7980,8050,7980,10601
|
|
20230817,111400,2569797710,7960,7960,7980,7960,1812
|
|
20230817,111300,2555356550,7960,7950,7960,7940,1632
|
|
20230817,111200,2542382470,7950,7960,7960,7950,430
|
|
20230817,111100,2538963960,7950,7940,7950,7940,979
|
|
20230817,111000,2531183780,7940,7920,7950,7920,5215
|
|
20230817,110900,2489739770,7920,7930,7930,7920,340
|
|
20230817,110800,2487045570,7930,7920,7930,7920,1292
|
|
20230817,110700,2476812680,7920,7910,7920,7910,1219
|
|
20230817,110600,2467169330,7910,7910,7920,7890,1458
|
|
20230817,110500,2455643520,7920,7920,7920,7920,108
|
|
20230817,110400,2454788160,7920,7920,7920,7920,323
|
|
20230817,110300,2452230000,7920,7920,7930,7910,1073
|
|
20230817,110200,2443726850,7920,7910,7920,7900,663
|
|
20230817,110100,2438482500,7900,7910,7910,7900,1546
|
|
20230817,110000,2426261370,7920,7930,7930,7910,1130
|
|
20230817,105900,2417308390,7940,7900,7940,7900,3037
|
|
20230817,105800,2393268490,7910,7890,7910,7890,3454
|
|
20230817,105700,2365980560,7900,7880,7900,7870,6495
|
|
20230817,105600,2314791380,7880,7870,7880,7870,3543
|
|
20230817,105500,2286907950,7870,7860,7870,7860,1052
|
|
20230817,105400,2278628720,7870,7860,7870,7860,1707
|
|
20230817,105300,2265198650,7860,7870,7870,7860,509
|
|
20230817,105200,2261197880,7870,7870,7870,7860,2135
|
|
20230817,105100,2244410660,7860,7860,7870,7860,2903
|
|
20230817,105000,2221588010,7870,7880,7880,7870,1193
|
|
20230817,104900,2212197370,7880,7880,7880,7880,5912
|
|
20230817,104800,2165610810,7880,7880,7880,7870,260
|
|
20230817,104700,2163564500,7870,7870,7870,7860,2644
|
|
20230817,104600,2142756230,7860,7850,7870,7850,959
|
|
20230817,104500,2135227100,7850,7870,7870,7840,461
|
|
20230817,104400,2131607890,7870,7870,7870,7850,524
|
|
20230817,104300,2127491770,7880,7880,7880,7860,690
|
|
20230817,104200,2122064920,7880,7850,7890,7850,7020
|
|
20230817,104100,2066809130,7840,7850,7850,7840,1029
|
|
20230817,104000,2058741520,7840,7840,7850,7840,550
|
|
20230817,103900,2054429510,7840,7840,7850,7840,2459
|
|
20230817,103800,2035150850,7840,7810,7840,7810,4008
|
|
20230817,103700,2003788280,7820,7790,7820,7790,3060
|
|
20230817,103600,1979899020,7790,7790,7790,7790,17
|
|
20230817,103500,1979766590,7770,7760,7790,7760,1400
|
|
20230817,103400,1968872430,7760,7790,7790,7750,3685
|
|
20230817,103300,1940271330,7780,7780,7780,7780,385
|
|
20230817,103200,1937276030,7780,7770,7780,7770,311
|
|
20230817,103100,1934856900,7770,7780,7780,7770,1608
|
|
20230817,103000,1922350540,7780,7780,7780,7780,107
|
|
20230817,102900,1921518080,7780,7780,7790,7770,1252
|
|
20230817,102800,1911779120,7780,7780,7780,7770,715
|
|
20230817,102700,1906216720,7790,7790,7790,7790,66
|
|
20230817,102600,1905702580,7790,7760,7790,7760,405
|
|
20230817,102500,1902550950,7770,7760,7790,7760,978
|
|
20230817,102400,1894955860,7750,7780,7790,7750,1379
|
|
20230817,102300,1884239850,7790,7780,7790,7780,472
|
|
20230817,102200,1880562980,7790,7770,7790,7770,356
|
|
20230817,102100,1877796660,7770,7770,7770,7770,80
|
|
20230817,102000,1877175060,7770,7810,7810,7770,657
|
|
20230817,101900,1872056010,7810,7810,7830,7770,3490
|
|
20230817,101800,1844803710,7810,7810,7810,7800,441
|
|
20230817,101700,1841362900,7810,7800,7810,7800,1404
|
|
20230817,101600,1830401200,7800,7790,7800,7780,2784
|
|
20230817,101500,1808695180,7790,7790,7790,7780,258
|
|
20230817,101400,1806685410,7780,7780,7790,7780,779
|
|
20230817,101300,1800623080,7780,7780,7780,7770,428
|
|
20230817,101200,1797293740,7780,7780,7780,7780,928
|
|
20230817,101100,1790073900,7780,7780,7780,7780,995
|
|
20230817,101000,1782332800,7780,7780,7780,7780,58
|
|
20230817,100900,1781881560,7760,7790,7790,7760,4321
|
|
20230817,100800,1748341870,7790,7790,7800,7780,1149
|
|
20230817,100700,1739392640,7800,7780,7820,7780,4073
|
|
20230817,100600,1707639530,7780,7780,7780,7770,1820
|
|
20230817,100500,1693480130,7780,7760,7780,7760,727
|
|
20230817,100400,1687831710,7750,7770,7770,7750,500
|
|
20230817,100300,1683953410,7790,7760,7790,7760,1143
|
|
20230817,100200,1675063360,7760,7750,7760,7730,1716
|
|
20230817,100100,1661773780,7750,7710,7750,7710,1441
|
|
20230817,100000,1650637720,7700,7720,7720,7700,950
|
|
20230817,095900,1643317100,7700,7730,7730,7660,4349
|
|
20230817,095800,1609889380,7730,7730,7730,7730,105
|
|
20230817,095700,1609077730,7730,7690,7760,7690,1563
|
|
20230817,095600,1597006400,7680,7680,7680,7660,1517
|
|
20230817,095500,1585368350,7690,7690,7690,7690,114
|
|
20230817,095400,1584491690,7680,7680,7690,7680,555
|
|
20230817,095300,1580228290,7680,7670,7680,7660,2294
|
|
20230817,095200,1562633390,7680,7700,7700,7670,2390
|
|
20230817,095100,1544257480,7700,7700,7710,7650,6893
|
|
20230817,095000,1491334550,7700,7750,7760,7700,6391
|
|
20230817,094900,1441921110,7750,7760,7760,7750,766
|
|
20230817,094800,1435977770,7760,7740,7760,7740,2569
|
|
20230817,094700,1416093690,7740,7740,7740,7730,375
|
|
20230817,094600,1413192800,7760,7750,7770,7750,2318
|
|
20230817,094500,1395226900,7730,7760,7820,7730,7881
|
|
20230817,094400,1333869200,7760,7760,7760,7760,450
|
|
20230817,094300,1330377200,7740,7760,7760,7730,2183
|
|
20230817,094200,1313469730,7750,7770,7770,7750,459
|
|
20230817,094100,1309907870,7770,7750,7770,7740,2958
|
|
20230817,094000,1287003920,7740,7770,7770,7730,901
|
|
20230817,093900,1280024110,7770,7770,7770,7760,139
|
|
20230817,093800,1278944710,7770,7790,7790,7760,1474
|
|
20230817,093700,1267481830,7780,7780,7790,7780,1566
|
|
20230817,093600,1255290310,7780,7740,7790,7720,4718
|
|
20230817,093500,1218642610,7720,7740,7740,7700,2775
|
|
20230817,093400,1197203270,7740,7730,7750,7730,4915
|
|
20230817,093300,1159170680,7730,7730,7730,7720,1404
|
|
20230817,093200,1148327930,7730,7740,7750,7720,1760
|
|
20230817,093100,1134714590,7740,7730,7740,7720,869
|
|
20230817,093000,1127996600,7730,7730,7740,7720,2415
|
|
20230817,092900,1109314080,7740,7740,7740,7730,1723
|
|
20230817,092800,1095989390,7740,7740,7740,7740,1933
|
|
20230817,092700,1081027970,7760,7780,7780,7750,1227
|
|
20230817,092600,1071505210,7780,7810,7820,7770,1236
|
|
20230817,092500,1061869970,7820,7760,7830,7760,10136
|
|
20230817,092400,982896940,7770,7760,7790,7750,2256
|
|
20230817,092300,965382920,7740,7720,7760,7720,3831
|
|
20230817,092200,935758000,7720,7710,7730,7710,2445
|
|
20230817,092100,916885300,7710,7700,7710,7700,1014
|
|
20230817,092000,909077280,7700,7750,7750,7700,4398
|
|
20230817,091900,875168090,7760,7780,7790,7700,5887
|
|
20230817,091800,829504680,7780,7750,7800,7700,4572
|
|
20230817,091700,794030920,7740,7750,7750,7720,6453
|
|
20230817,091600,744091070,7750,7700,7760,7700,5772
|
|
20230817,091500,699497640,7700,7750,7750,7670,4729
|
|
20230817,091400,663122480,7750,7710,7790,7710,5360
|
|
20230817,091300,621623220,7700,7690,7700,7690,360
|
|
20230817,091200,618851320,7700,7700,7710,7700,826
|
|
20230817,091100,612491070,7710,7640,7710,7610,7389
|
|
20230817,091000,556071320,7650,7620,7720,7620,9376
|
|
20230817,090900,484262800,7620,7610,7620,7600,2558
|
|
20230817,090800,464802670,7600,7640,7640,7600,8964
|
|
20230817,090700,396583010,7640,7650,7660,7630,8478
|
|
20230817,090600,331795740,7650,7660,7670,7650,10608
|
|
20230817,090500,250563360,7670,7700,7700,7660,6455
|
|
20230817,090400,201037870,7700,7690,7700,7670,6478
|
|
20230817,090300,151266310,7690,7700,7710,7680,6608
|
|
20230817,090200,100414450,7690,7720,7740,7690,3868
|
|
20230817,090100,70587880,7700,7760,7790,7700,5070
|
|
20230817,090000,31390800,7740,7830,7830,7740,4019
|