588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,184400,6969685600,7620,7620,7620,7620,0
|
|
20230911,184300,6969685600,7620,7620,7620,7620,0
|
|
20230911,184200,6969685600,7620,7620,7620,7620,0
|
|
20230911,184100,6969685600,7620,7620,7620,7620,0
|
|
20230911,184000,6969685600,7620,7620,7620,7620,0
|
|
20230911,183900,6969685600,7620,7620,7620,7620,0
|
|
20230911,183800,6969685600,7620,7620,7620,7620,0
|
|
20230911,183700,6969685600,7620,7620,7620,7620,0
|
|
20230911,183600,6969685600,7620,7620,7620,7620,0
|
|
20230911,183500,6969685600,7620,7620,7620,7620,0
|
|
20230911,183400,6969685600,7620,7620,7620,7620,0
|
|
20230911,183300,6969685600,7620,7620,7620,7620,0
|
|
20230911,183200,6969685600,7620,7620,7620,7620,0
|
|
20230911,183100,6969685600,7620,7620,7620,7620,0
|
|
20230911,183000,6969685600,7620,7620,7620,7620,0
|
|
20230911,182900,6969685600,7620,7620,7620,7620,0
|
|
20230911,182800,6969685600,7620,7620,7620,7620,0
|
|
20230911,182700,6969685600,7620,7620,7620,7620,0
|
|
20230911,182600,6969685600,7620,7620,7620,7620,0
|
|
20230911,182500,6969685600,7620,7620,7620,7620,0
|
|
20230911,182400,6969685600,7620,7620,7620,7620,0
|
|
20230911,182300,6969685600,7620,7620,7620,7620,0
|
|
20230911,182200,6969685600,7620,7620,7620,7620,0
|
|
20230911,182100,6969685600,7620,7620,7620,7620,0
|
|
20230911,182000,6969685600,7620,7620,7620,7620,0
|
|
20230911,181900,6969685600,7620,7620,7620,7620,0
|
|
20230911,181800,6969685600,7620,7620,7620,7620,0
|
|
20230911,181700,6969685600,7620,7620,7620,7620,0
|
|
20230911,181600,6969685600,7620,7620,7620,7620,0
|
|
20230911,181500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,181400,6969685600,7620,7620,7620,7620,0
|
|
20230911,181300,6969685600,7620,7620,7620,7620,0
|
|
20230911,181200,6969685600,7620,7620,7620,7620,0
|
|
20230911,181100,6969685600,7620,7620,7620,7620,0
|
|
20230911,181000,6969685600,7620,7620,7620,7620,0
|
|
20230911,180900,6969685600,7620,7620,7620,7620,0
|
|
20230911,180800,6969685600,7620,7620,7620,7620,0
|
|
20230911,180700,6969685600,7620,7620,7620,7620,0
|
|
20230911,180600,6969685600,7620,7620,7620,7620,0
|
|
20230911,180500,6969685600,7620,7620,7620,7620,0
|
|
20230911,180400,6969685600,7620,7620,7620,7620,0
|
|
20230911,180300,6969685600,7620,7620,7620,7620,0
|
|
20230911,180200,6969685600,7620,7620,7620,7620,0
|
|
20230911,180100,6969685600,7620,7620,7620,7620,0
|
|
20230911,180000,6969685600,7620,7620,7620,7620,0
|
|
20230911,175900,6969685600,7620,7620,7620,7620,0
|
|
20230911,175800,6969685600,7620,7620,7620,7620,0
|
|
20230911,175700,6969685600,7620,7620,7620,7620,0
|
|
20230911,175600,6969685600,7620,7620,7620,7620,0
|
|
20230911,175500,6969685600,7620,7620,7620,7620,0
|
|
20230911,175400,6969685600,7620,7620,7620,7620,0
|
|
20230911,175300,6969685600,7620,7620,7620,7620,0
|
|
20230911,175200,6969685600,7620,7620,7620,7620,0
|
|
20230911,175100,6969685600,7620,7620,7620,7620,0
|
|
20230911,175000,6969685600,7620,7620,7620,7620,0
|
|
20230911,174900,6969685600,7620,7620,7620,7620,0
|
|
20230911,174800,6969685600,7620,7620,7620,7620,0
|
|
20230911,174700,6969685600,7620,7620,7620,7620,0
|
|
20230911,174600,6969685600,7620,7620,7620,7620,0
|
|
20230911,174500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,174400,6969685600,7620,7620,7620,7620,0
|
|
20230911,174300,6969685600,7620,7620,7620,7620,0
|
|
20230911,174200,6969685600,7620,7620,7620,7620,0
|
|
20230911,174100,6969685600,7620,7620,7620,7620,0
|
|
20230911,174000,6969685600,7620,7620,7620,7620,0
|
|
20230911,173900,6969685600,7620,7620,7620,7620,0
|
|
20230911,173800,6969685600,7620,7620,7620,7620,0
|
|
20230911,173700,6969685600,7620,7620,7620,7620,0
|
|
20230911,173600,6969685600,7620,7620,7620,7620,0
|
|
20230911,173500,6969685600,7620,7620,7620,7620,0
|
|
20230911,173400,6969685600,7620,7620,7620,7620,0
|
|
20230911,173300,6969685600,7620,7620,7620,7620,0
|
|
20230911,173200,6969685600,7620,7620,7620,7620,0
|
|
20230911,173100,6969685600,7620,7620,7620,7620,0
|
|
20230911,173000,6969685600,7620,7620,7620,7620,0
|
|
20230911,172900,6969685600,7620,7620,7620,7620,0
|
|
20230911,172800,6969685600,7620,7620,7620,7620,0
|
|
20230911,172700,6969685600,7620,7620,7620,7620,0
|
|
20230911,172600,6969685600,7620,7620,7620,7620,0
|
|
20230911,172500,6969685600,7620,7620,7620,7620,0
|
|
20230911,172400,6969685600,7620,7620,7620,7620,0
|
|
20230911,172300,6969685600,7620,7620,7620,7620,0
|
|
20230911,172200,6969685600,7620,7620,7620,7620,0
|
|
20230911,172100,6969685600,7620,7620,7620,7620,0
|
|
20230911,172000,6969685600,7620,7620,7620,7620,0
|
|
20230911,171900,6969685600,7620,7620,7620,7620,0
|
|
20230911,171800,6969685600,7620,7620,7620,7620,0
|
|
20230911,171700,6969685600,7620,7620,7620,7620,0
|
|
20230911,171600,6969685600,7620,7620,7620,7620,0
|
|
20230911,171500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,171400,6969685600,7620,7620,7620,7620,0
|
|
20230911,171300,6969685600,7620,7620,7620,7620,0
|
|
20230911,171200,6969685600,7620,7620,7620,7620,0
|
|
20230911,171100,6969685600,7620,7620,7620,7620,0
|
|
20230911,171000,6969685600,7620,7620,7620,7620,0
|
|
20230911,170900,6969685600,7620,7620,7620,7620,0
|
|
20230911,170800,6969685600,7620,7620,7620,7620,0
|
|
20230911,170700,6969685600,7620,7620,7620,7620,0
|
|
20230911,170600,6969685600,7620,7620,7620,7620,0
|
|
20230911,170500,6969685600,7620,7620,7620,7620,0
|
|
20230911,170400,6969685600,7620,7620,7620,7620,0
|
|
20230911,170300,6969685600,7620,7620,7620,7620,0
|
|
20230911,170200,6969685600,7620,7620,7620,7620,0
|
|
20230911,170100,6969685600,7620,7620,7620,7620,0
|
|
20230911,170000,6969685600,7620,7620,7620,7620,0
|
|
20230911,165900,6969685600,7620,7620,7620,7620,0
|
|
20230911,165800,6969685600,7620,7620,7620,7620,0
|
|
20230911,165700,6969685600,7620,7620,7620,7620,0
|
|
20230911,165600,6969685600,7620,7620,7620,7620,0
|
|
20230911,165500,6969685600,7620,7620,7620,7620,0
|
|
20230911,165400,6969685600,7620,7620,7620,7620,0
|
|
20230911,165300,6969685600,7620,7620,7620,7620,0
|
|
20230911,165200,6969685600,7620,7620,7620,7620,0
|
|
20230911,165100,6969685600,7620,7620,7620,7620,0
|
|
20230911,165000,6969685600,7620,7620,7620,7620,0
|
|
20230911,164900,6969685600,7620,7620,7620,7620,0
|
|
20230911,164800,6969685600,7620,7620,7620,7620,0
|
|
20230911,164700,6969685600,7620,7620,7620,7620,0
|
|
20230911,164600,6969685600,7620,7620,7620,7620,0
|
|
20230911,164500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,164400,6969685600,7620,7620,7620,7620,0
|
|
20230911,164300,6969685600,7620,7620,7620,7620,0
|
|
20230911,164200,6969685600,7620,7620,7620,7620,0
|
|
20230911,164100,6969685600,7620,7620,7620,7620,0
|
|
20230911,164000,6969685600,7620,7620,7620,7620,0
|
|
20230911,163900,6969685600,7620,7620,7620,7620,0
|
|
20230911,163800,6969685600,7620,7620,7620,7620,0
|
|
20230911,163700,6969685600,7620,7620,7620,7620,0
|
|
20230911,163600,6969685600,7620,7620,7620,7620,0
|
|
20230911,163500,6969685600,7620,7620,7620,7620,0
|
|
20230911,163400,6969685600,7620,7620,7620,7620,0
|
|
20230911,163300,6969685600,7620,7620,7620,7620,0
|
|
20230911,163200,6969685600,7620,7620,7620,7620,0
|
|
20230911,163100,6969685600,7620,7620,7620,7620,0
|
|
20230911,163000,6969685600,7620,7620,7620,7620,0
|
|
20230911,162900,6969685600,7620,7620,7620,7620,0
|
|
20230911,162800,6969685600,7620,7620,7620,7620,0
|
|
20230911,162700,6969685600,7620,7620,7620,7620,0
|
|
20230911,162600,6969685600,7620,7620,7620,7620,0
|
|
20230911,162500,6969685600,7620,7620,7620,7620,0
|
|
20230911,162400,6969685600,7620,7620,7620,7620,0
|
|
20230911,162300,6969685600,7620,7620,7620,7620,0
|
|
20230911,162200,6969685600,7620,7620,7620,7620,0
|
|
20230911,162100,6969685600,7620,7620,7620,7620,0
|
|
20230911,162000,6969685600,7620,7620,7620,7620,0
|
|
20230911,161900,6969685600,7620,7620,7620,7620,0
|
|
20230911,161800,6969685600,7620,7620,7620,7620,0
|
|
20230911,161700,6969685600,7620,7620,7620,7620,0
|
|
20230911,161600,6969685600,7620,7620,7620,7620,0
|
|
20230911,161500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,161400,6969685600,7620,7620,7620,7620,0
|
|
20230911,161300,6969685600,7620,7620,7620,7620,0
|
|
20230911,161200,6969685600,7620,7620,7620,7620,0
|
|
20230911,161100,6969685600,7620,7620,7620,7620,0
|
|
20230911,161000,6969685600,7620,7620,7620,7620,0
|
|
20230911,160900,6969685600,7620,7620,7620,7620,0
|
|
20230911,160800,6969685600,7620,7620,7620,7620,0
|
|
20230911,160700,6969685600,7620,7620,7620,7620,0
|
|
20230911,160600,6969685600,7620,7620,7620,7620,0
|
|
20230911,160500,6969685600,7620,7620,7620,7620,0
|
|
20230911,160400,6969685600,7620,7620,7620,7620,0
|
|
20230911,160300,6969685600,7620,7620,7620,7620,0
|
|
20230911,160200,6969685600,7620,7620,7620,7620,0
|
|
20230911,160100,6969685600,7620,7620,7620,7620,0
|
|
20230911,160000,6969685600,7620,7620,7620,7620,0
|
|
20230911,155900,6969685600,7620,7620,7620,7620,0
|
|
20230911,155800,6969685600,7620,7620,7620,7620,0
|
|
20230911,155700,6969685600,7620,7620,7620,7620,0
|
|
20230911,155600,6969685600,7620,7620,7620,7620,0
|
|
20230911,155500,6969685600,7620,7620,7620,7620,0
|
|
20230911,155400,6969685600,7620,7620,7620,7620,0
|
|
20230911,155300,6969685600,7620,7620,7620,7620,0
|
|
20230911,155200,6969685600,7620,7620,7620,7620,0
|
|
20230911,155100,6969685600,7620,7620,7620,7620,0
|
|
20230911,155000,6969685600,7620,7620,7620,7620,0
|
|
20230911,154900,6969685600,7620,7620,7620,7620,0
|
|
20230911,154800,6969685600,7620,7620,7620,7620,0
|
|
20230911,154700,6969685600,7620,7620,7620,7620,0
|
|
20230911,154600,6969685600,7620,7620,7620,7620,0
|
|
20230911,154500,6969685600,7620,7620,7620,7620,9190
|
|
20230911,154400,6969685600,7620,7620,7620,7620,0
|
|
20230911,154300,6969685600,7620,7620,7620,7620,0
|
|
20230911,154200,6969685600,7620,7620,7620,7620,0
|
|
20230911,154100,6969685600,7620,7620,7620,7620,0
|
|
20230911,154000,6969685600,7620,7620,7620,7620,0
|
|
20230911,153900,6969685600,7620,7620,7620,7620,0
|
|
20230911,153800,6969685600,7620,7620,7620,7620,0
|
|
20230911,153700,6969685600,7620,7620,7620,7620,0
|
|
20230911,153600,6969685600,7620,7620,7620,7620,0
|
|
20230911,153500,6969685600,7620,7620,7620,7620,0
|
|
20230911,153400,6969685600,7620,7620,7620,7620,0
|
|
20230911,153300,6969685600,7620,7620,7620,7620,0
|
|
20230911,153200,6969685600,7620,7620,7620,7620,0
|
|
20230911,153100,6969685600,7620,7620,7620,7620,0
|
|
20230911,153000,6969685600,7620,7620,7620,7620,9190
|
|
20230911,152900,6899657800,7640,7640,7640,7640,0
|
|
20230911,152800,6899657800,7640,7640,7640,7640,0
|
|
20230911,152700,6899657800,7640,7640,7640,7640,0
|
|
20230911,152600,6899657800,7640,7640,7640,7640,0
|
|
20230911,152500,6899657800,7640,7640,7640,7640,0
|
|
20230911,152400,6899657800,7640,7640,7640,7640,0
|
|
20230911,152300,6899657800,7640,7640,7640,7640,0
|
|
20230911,152200,6899657800,7640,7640,7640,7640,0
|
|
20230911,152100,6899657800,7640,7640,7640,7640,0
|
|
20230911,152000,6899657800,7640,7640,7640,7640,0
|
|
20230911,151900,6899657800,7640,7650,7650,7630,1950
|
|
20230911,151800,6884767870,7650,7640,7650,7640,414
|
|
20230911,151700,6881601620,7650,7640,7650,7630,1201
|
|
20230911,151600,6872427540,7630,7640,7640,7620,5697
|
|
20230911,151500,6828974750,7650,7640,7650,7640,1945
|
|
20230911,151400,6814096320,7650,7660,7660,7650,5032
|
|
20230911,151300,6775592040,7660,7650,7660,7650,294
|
|
20230911,151200,6773340350,7650,7650,7660,7650,914
|
|
20230911,151100,6766348150,7660,7660,7670,7660,2031
|
|
20230911,151000,6750789080,7670,7660,7670,7660,30
|
|
20230911,150900,6750559040,7660,7660,7660,7660,1057
|
|
20230911,150800,6742462420,7670,7670,7670,7660,431
|
|
20230911,150700,6739159130,7670,7670,7670,7660,351
|
|
20230911,150600,6736468020,7660,7670,7670,7660,1542
|
|
20230911,150500,6724641330,7670,7680,7680,7670,2528
|
|
20230911,150400,6705229820,7690,7690,7690,7690,709
|
|
20230911,150300,6699777610,7690,7680,7690,7680,158
|
|
20230911,150200,6698562600,7680,7680,7690,7670,3143
|
|
20230911,150100,6674400880,7670,7680,7680,7670,29
|
|
20230911,150000,6674178300,7680,7680,7680,7680,752
|
|
20230911,145900,6668402940,7670,7670,7670,7670,138
|
|
20230911,145800,6667344480,7670,7670,7670,7660,600
|
|
20230911,145700,6662742980,7670,7660,7670,7660,156
|
|
20230911,145600,6661546560,7660,7660,7670,7650,917
|
|
20230911,145500,6654523400,7660,7660,7660,7660,1453
|
|
20230911,145400,6643393420,7660,7650,7660,7650,698
|
|
20230911,145300,6638053220,7650,7660,7660,7650,187
|
|
20230911,145200,6636622200,7650,7660,7660,7650,147
|
|
20230911,145100,6635496280,7650,7650,7650,7640,1189
|
|
20230911,145000,6626408350,7650,7650,7650,7640,2435
|
|
20230911,144900,6607789900,7650,7650,7650,7650,10
|
|
20230911,144800,6607713400,7640,7640,7640,7640,522
|
|
20230911,144700,6603725320,7640,7630,7640,7610,3306
|
|
20230911,144600,6578518600,7640,7640,7640,7640,890
|
|
20230911,144500,6571719000,7640,7640,7640,7640,674
|
|
20230911,144400,6566569640,7640,7640,7640,7640,1307
|
|
20230911,144300,6556584160,7640,7640,7640,7640,175
|
|
20230911,144200,6555247160,7630,7640,7640,7630,219
|
|
20230911,144100,6553575040,7640,7630,7640,7630,1426
|
|
20230911,144000,6542693510,7640,7630,7640,7630,160
|
|
20230911,143900,6541472610,7630,7640,7640,7630,1662
|
|
20230911,143800,6528787510,7640,7650,7650,7640,252
|
|
20230911,143700,6526859730,7650,7650,7650,7650,0
|
|
20230911,143600,6526859730,7650,7640,7650,7640,766
|
|
20230911,143500,6521001490,7640,7640,7640,7640,102
|
|
20230911,143400,6520222210,7640,7650,7650,7640,1317
|
|
20230911,143300,6510158700,7650,7650,7650,7650,193
|
|
20230911,143200,6508682250,7650,7650,7650,7640,470
|
|
20230911,143100,6505088300,7640,7650,7660,7640,1587
|
|
20230911,143000,6492948090,7660,7640,7660,7640,975
|
|
20230911,142900,6485489380,7640,7640,7640,7640,520
|
|
20230911,142800,6481516580,7650,7650,7650,7640,475
|
|
20230911,142700,6477885020,7660,7660,7660,7650,110
|
|
20230911,142600,6477042460,7660,7660,7660,7660,40
|
|
20230911,142500,6476736060,7660,7650,7660,7640,801
|
|
20230911,142400,6470611120,7650,7650,7650,7640,1021
|
|
20230911,142300,6462800480,7650,7640,7650,7640,287
|
|
20230911,142200,6460606680,7650,7660,7660,7650,608
|
|
20230911,142100,6455955170,7660,7650,7660,7640,2422
|
|
20230911,142000,6437438610,7650,7650,7650,7650,89
|
|
20230911,141900,6436757760,7660,7660,7660,7650,2781
|
|
20230911,141800,6415460040,7650,7660,7660,7640,1262
|
|
20230911,141700,6405803520,7660,7660,7660,7650,1833
|
|
20230911,141600,6391764760,7660,7660,7680,7650,2936
|
|
20230911,141500,6369273520,7650,7670,7670,7650,540
|
|
20230911,141400,6365137360,7670,7680,7680,7670,140
|
|
20230911,141300,6364063550,7680,7660,7680,7660,1031
|
|
20230911,141200,6356163280,7660,7630,7660,7630,2298
|
|
20230911,141100,6338590930,7630,7650,7650,7630,3300
|
|
20230911,141000,6313348710,7660,7680,7680,7660,4717
|
|
20230911,140900,6277169030,7680,7680,7680,7680,35
|
|
20230911,140800,6276900230,7680,7670,7680,7670,538
|
|
20230911,140700,6272773740,7670,7680,7680,7670,1260
|
|
20230911,140600,6263096970,7690,7690,7690,7680,141
|
|
20230911,140500,6262012930,7680,7680,7680,7680,242
|
|
20230911,140400,6260154370,7680,7690,7690,7680,70
|
|
20230911,140300,6259616610,7690,7680,7690,7680,1359
|
|
20230911,140200,6249177640,7690,7690,7690,7680,202
|
|
20230911,140100,6247624270,7690,7690,7700,7680,2960
|
|
20230911,140000,6224881310,7690,7690,7700,7690,188
|
|
20230911,135900,6223435080,7690,7690,7690,7690,1652
|
|
20230911,135800,6210731200,7690,7690,7690,7680,2193
|
|
20230911,135700,6193880560,7690,7690,7690,7690,466
|
|
20230911,135600,6190297020,7690,7690,7690,7690,511
|
|
20230911,135500,6186367430,7690,7690,7700,7690,75
|
|
20230911,135400,6185790650,7700,7690,7700,7690,1118
|
|
20230911,135300,6177193200,7680,7680,7680,7680,30
|
|
20230911,135200,6176962800,7690,7690,7700,7690,1584
|
|
20230911,135100,6164781810,7700,7700,7700,7700,7
|
|
20230911,135000,6164727910,7690,7690,7700,7690,286
|
|
20230911,134900,6162526330,7700,7690,7700,7690,11
|
|
20230911,134800,6162441730,7700,7700,7700,7690,206
|
|
20230911,134700,6160857560,7700,7690,7700,7690,867
|
|
20230911,134600,6154190000,7700,7690,7700,7690,1092
|
|
20230911,134500,6145782310,7700,7700,7700,7690,435
|
|
20230911,134400,6142432830,7700,7680,7700,7670,1699
|
|
20230911,134300,6129387040,7690,7690,7690,7670,642
|
|
20230911,134200,6124450120,7690,7680,7690,7670,572
|
|
20230911,134100,6120058650,7680,7700,7700,7680,2146
|
|
20230911,134000,6103551620,7700,7700,7700,7700,1005
|
|
20230911,133900,6095813120,7700,7690,7700,7690,840
|
|
20230911,133800,6089353450,7700,7700,7700,7690,434
|
|
20230911,133700,6086014410,7700,7700,7700,7700,0
|
|
20230911,133600,6086014410,7700,7700,7700,7690,306
|
|
20230911,133500,6083660210,7700,7690,7700,7690,516
|
|
20230911,133400,6079689350,7690,7690,7700,7690,1401
|
|
20230911,133300,6068915640,7690,7680,7690,7680,246
|
|
20230911,133200,6067026310,7680,7690,7690,7680,415
|
|
20230911,133100,6063839080,7690,7690,7690,7680,343
|
|
20230911,133000,6061202710,7690,7690,7700,7690,874
|
|
20230911,132900,6054480170,7690,7690,7700,7690,626
|
|
20230911,132800,6049660740,7700,7690,7700,7690,1140
|
|
20230911,132700,6040894130,7700,7700,7710,7690,1238
|
|
20230911,132600,6031368390,7700,7700,7710,7700,3928
|
|
20230911,132500,6001098660,7700,7700,7700,7700,2308
|
|
20230911,132400,5983327060,7700,7700,7700,7700,1571
|
|
20230911,132300,5971230360,7700,7690,7700,7690,62
|
|
20230911,132200,5970753030,7700,7700,7700,7690,537
|
|
20230911,132100,5966623130,7700,7680,7700,7680,6475
|
|
20230911,132000,5916832700,7690,7680,7690,7680,1716
|
|
20230911,131900,5903643660,7680,7690,7690,7680,8063
|
|
20230911,131800,5841665480,7690,7690,7700,7690,259
|
|
20230911,131700,5839673700,7700,7690,7700,7690,829
|
|
20230911,131600,5833295680,7690,7700,7700,7690,41
|
|
20230911,131500,5832980290,7690,7700,7700,7680,538
|
|
20230911,131400,5828844960,7700,7700,7700,7700,942
|
|
20230911,131300,5821591560,7700,7690,7700,7690,64
|
|
20230911,131200,5821099300,7690,7700,7700,7690,118
|
|
20230911,131100,5820191200,7700,7670,7700,7670,2449
|
|
20230911,131000,5801386510,7670,7680,7680,7670,12
|
|
20230911,130900,5801294450,7670,7670,7670,7670,800
|
|
20230911,130800,5795158450,7680,7680,7680,7670,142
|
|
20230911,130700,5794068940,7680,7680,7680,7680,6
|
|
20230911,130600,5794022860,7680,7680,7680,7670,1227
|
|
20230911,130500,5784611660,7680,7680,7680,7670,104
|
|
20230911,130400,5783813960,7680,7670,7680,7670,133
|
|
20230911,130300,5782792570,7670,7680,7680,7670,468
|
|
20230911,130200,5779202340,7680,7690,7690,7680,2765
|
|
20230911,130100,5757966040,7690,7690,7690,7680,616
|
|
20230911,130000,5753230010,7700,7690,7700,7680,783
|
|
20230911,125900,5747209890,7700,7690,7700,7690,664
|
|
20230911,125800,5742103720,7690,7690,7690,7680,1889
|
|
20230911,125700,5727585870,7690,7700,7700,7690,1942
|
|
20230911,125600,5712632490,7710,7710,7710,7710,7
|
|
20230911,125500,5712578520,7710,7710,7710,7700,520
|
|
20230911,125400,5708571390,7700,7710,7710,7700,675
|
|
20230911,125300,5703373840,7700,7710,7710,7700,586
|
|
20230911,125200,5698855800,7720,7720,7720,7720,138
|
|
20230911,125100,5697790440,7720,7710,7720,7700,330
|
|
20230911,125000,5695246140,7700,7700,7710,7690,1058
|
|
20230911,124900,5687096230,7690,7700,7700,7690,1158
|
|
20230911,124800,5678185560,7700,7700,7710,7700,1355
|
|
20230911,124700,5667744010,7700,7710,7710,7700,3561
|
|
20230911,124600,5640293660,7710,7710,7710,7710,387
|
|
20230911,124500,5637309890,7710,7720,7720,7710,883
|
|
20230911,124400,5630493170,7720,7730,7730,7720,800
|
|
20230911,124300,5624310180,7730,7700,7730,7700,2265
|
|
20230911,124200,5606836340,7700,7700,7700,7700,1434
|
|
20230911,124100,5595794540,7700,7690,7700,7690,39
|
|
20230911,124000,5595494610,7690,7690,7690,7690,138
|
|
20230911,123900,5594433390,7700,7700,7700,7690,2547
|
|
20230911,123800,5574831520,7690,7690,7690,7680,1423
|
|
20230911,123700,5563888670,7690,7680,7690,7680,1291
|
|
20230911,123600,5553969870,7680,7650,7680,7650,2448
|
|
20230911,123500,5535194950,7630,7630,7630,7630,1814
|
|
20230911,123400,5521354130,7630,7640,7640,7600,3885
|
|
20230911,123300,5491754900,7650,7660,7660,7650,832
|
|
20230911,123200,5485386140,7660,7650,7660,7650,337
|
|
20230911,123100,5482807290,7650,7640,7650,7640,773
|
|
20230911,123000,5476896460,7640,7640,7640,7620,5151
|
|
20230911,122900,5437629300,7630,7630,7640,7600,4172
|
|
20230911,122800,5405845360,7630,7640,7640,7620,20
|
|
20230911,122700,5405692850,7630,7610,7630,7590,4329
|
|
20230911,122600,5372746500,7610,7620,7630,7590,5295
|
|
20230911,122500,5332457960,7630,7630,7630,7600,3318
|
|
20230911,122400,5307197010,7630,7640,7640,7620,5461
|
|
20230911,122300,5265554520,7640,7640,7640,7640,2116
|
|
20230911,122200,5249388280,7640,7650,7650,7640,1046
|
|
20230911,122100,5241392630,7640,7660,7660,7640,2831
|
|
20230911,122000,5219738160,7670,7650,7670,7650,341
|
|
20230911,121900,5217126150,7650,7660,7670,7650,631
|
|
20230911,121800,5212292880,7660,7660,7680,7630,5406
|
|
20230911,121700,5170944950,7680,7680,7680,7660,1566
|
|
20230911,121600,5158936710,7680,7700,7700,7670,3373
|
|
20230911,121500,5133055470,7700,7690,7700,7680,420
|
|
20230911,121400,5129826110,7700,7710,7710,7700,632
|
|
20230911,121300,5124958600,7710,7710,7710,7710,4
|
|
20230911,121200,5124927760,7710,7710,7710,7700,760
|
|
20230911,121100,5119068500,7720,7730,7730,7720,365
|
|
20230911,121000,5116248540,7740,7720,7740,7710,7742
|
|
20230911,120900,5056434660,7720,7690,7730,7690,2565
|
|
20230911,120800,5036643320,7690,7690,7690,7690,15
|
|
20230911,120700,5036527970,7690,7670,7690,7670,1809
|
|
20230911,120600,5022643980,7670,7660,7670,7660,255
|
|
20230911,120500,5020689460,7660,7660,7660,7660,321
|
|
20230911,120400,5018230600,7650,7660,7670,7640,1879
|
|
20230911,120300,5003863480,7670,7650,7670,7620,7365
|
|
20230911,120200,4947568030,7650,7680,7680,7640,1356
|
|
20230911,120100,4937189230,7680,7720,7720,7680,3609
|
|
20230911,120000,4909391130,7720,7710,7720,7710,69
|
|
20230911,115900,4908859060,7720,7720,7720,7710,121
|
|
20230911,115800,4907925520,7720,7720,7720,7720,289
|
|
20230911,115700,4905694440,7720,7720,7720,7720,231
|
|
20230911,115600,4903911120,7720,7720,7720,7720,163
|
|
20230911,115500,4902652760,7700,7710,7710,7700,518
|
|
20230911,115400,4898662000,7700,7700,7710,7700,499
|
|
20230911,115300,4894818700,7710,7710,7720,7710,1200
|
|
20230911,115200,4885565970,7710,7720,7720,7710,1025
|
|
20230911,115100,4877663210,7720,7740,7740,7720,699
|
|
20230911,115000,4872260210,7730,7740,7760,7730,1946
|
|
20230911,114900,4857189200,7750,7750,7750,7750,521
|
|
20230911,114800,4853151450,7750,7750,7750,7740,356
|
|
20230911,114700,4850392950,7740,7740,7750,7740,607
|
|
20230911,114600,4845694750,7730,7740,7740,7730,168
|
|
20230911,114500,4844394440,7730,7720,7750,7710,3382
|
|
20230911,114400,4818231440,7720,7700,7720,7700,1105
|
|
20230911,114300,4809708220,7700,7710,7710,7700,3781
|
|
20230911,114200,4780591810,7710,7710,7720,7700,1414
|
|
20230911,114100,4769692710,7710,7710,7720,7700,860
|
|
20230911,114000,4763062220,7710,7720,7720,7550,23846
|
|
20230911,113900,4580325900,7720,7740,7750,7720,1936
|
|
20230911,113800,4565356570,7740,7740,7750,7740,829
|
|
20230911,113700,4558940080,7750,7760,7760,7750,2007
|
|
20230911,113600,4543378390,7760,7760,7770,7750,2124
|
|
20230911,113500,4526907110,7750,7770,7770,7750,1932
|
|
20230911,113400,4511915410,7770,7770,7780,7760,1184
|
|
20230911,113300,4502712850,7780,7780,7790,7750,8672
|
|
20230911,113200,4435403160,7770,7780,7780,7770,1324
|
|
20230911,113100,4425107020,7780,7780,7790,7780,2819
|
|
20230911,113000,4403175000,7790,7770,7790,7690,9355
|
|
20230911,112900,4330727750,7770,7770,7780,7760,1899
|
|
20230911,112800,4315972600,7760,7760,7760,7750,2324
|
|
20230911,112700,4297950890,7770,7760,7770,7750,2589
|
|
20230911,112600,4277852010,7770,7780,7780,7750,3830
|
|
20230911,112500,4248136390,7790,7780,7790,7750,5897
|
|
20230911,112400,4202283930,7780,7800,7800,7780,6910
|
|
20230911,112300,4148454100,7800,7790,7800,7780,5530
|
|
20230911,112200,4105381870,7790,7780,7790,7780,5446
|
|
20230911,112100,4062998670,7780,7780,7790,7780,1356
|
|
20230911,112000,4052448530,7780,7780,7790,7780,3369
|
|
20230911,111900,4026230120,7780,7780,7790,7770,3532
|
|
20230911,111800,3998745380,7780,7780,7790,7770,4929
|
|
20230911,111700,3960361020,7780,7790,7800,7780,18009
|
|
20230911,111600,3819988250,7800,7790,7800,7780,4085
|
|
20230911,111500,3788161120,7790,7710,7790,7710,36938
|
|
20230911,111400,3501928400,7720,7710,7720,7710,443
|
|
20230911,111300,3498510740,7710,7720,7720,7700,4409
|
|
20230911,111200,3464520900,7720,7720,7730,7710,1553
|
|
20230911,111100,3452530210,7730,7730,7730,7710,2963
|
|
20230911,111000,3429654180,7720,7740,7750,7720,7043
|
|
20230911,110900,3375168960,7740,7750,7750,7740,2863
|
|
20230911,110800,3352985180,7740,7750,7750,7710,6439
|
|
20230911,110700,3303178270,7750,7690,7780,7690,28197
|
|
20230911,110600,3085182430,7690,7680,7690,7670,1943
|
|
20230911,110500,3070259710,7680,7660,7680,7640,9806
|
|
20230911,110400,2995110480,7650,7640,7660,7640,5197
|
|
20230911,110300,2955369390,7640,7620,7650,7620,14930
|
|
20230911,110200,2841254760,7630,7600,7630,7600,4943
|
|
20230911,110100,2803634960,7600,7610,7610,7590,3778
|
|
20230911,110000,2774924150,7610,7590,7650,7590,22042
|
|
20230911,105900,2607255960,7590,7560,7590,7550,6685
|
|
20230911,105800,2556604140,7560,7560,7560,7550,336
|
|
20230911,105700,2554064030,7560,7580,7580,7560,1454
|
|
20230911,105600,2543060260,7580,7570,7580,7570,1309
|
|
20230911,105500,2533140250,7580,7580,7580,7570,767
|
|
20230911,105400,2527328830,7570,7590,7590,7570,1617
|
|
20230911,105300,2515079710,7580,7590,7590,7580,5223
|
|
20230911,105200,2475477050,7590,7580,7590,7570,1206
|
|
20230911,105100,2466333720,7580,7580,7590,7570,1949
|
|
20230911,105000,2451559760,7580,7590,7590,7580,2412
|
|
20230911,104900,2433276790,7590,7570,7590,7570,8880
|
|
20230911,104800,2365995480,7570,7570,7570,7570,199
|
|
20230911,104700,2364489050,7570,7550,7570,7550,2283
|
|
20230911,104600,2347233470,7550,7550,7550,7550,268
|
|
20230911,104500,2345210070,7550,7540,7560,7540,1410
|
|
20230911,104400,2334565400,7550,7540,7550,7530,995
|
|
20230911,104300,2327062090,7530,7530,7530,7530,0
|
|
20230911,104200,2327062090,7530,7520,7540,7520,2863
|
|
20230911,104100,2305501110,7530,7510,7530,7510,734
|
|
20230911,104000,2299985350,7520,7520,7530,7520,928
|
|
20230911,103900,2293006590,7520,7550,7550,7520,2015
|
|
20230911,103800,2277831370,7560,7560,7560,7550,3992
|
|
20230911,103700,2247690220,7560,7550,7560,7550,7865
|
|
20230911,103600,2188257390,7550,7530,7550,7530,12516
|
|
20230911,103500,2093880180,7530,7540,7540,7530,119
|
|
20230911,103400,2092982970,7540,7540,7540,7540,48
|
|
20230911,103300,2092621050,7540,7530,7540,7530,89
|
|
20230911,103200,2091950790,7530,7530,7530,7530,396
|
|
20230911,103100,2088968910,7530,7520,7530,7520,4376
|
|
20230911,103000,2056037270,7510,7510,7510,7510,1720
|
|
20230911,102900,2043120070,7510,7500,7510,7500,1860
|
|
20230911,102800,2029157740,7500,7490,7500,7470,2257
|
|
20230911,102700,2012265090,7500,7500,7510,7500,1452
|
|
20230911,102600,2001375030,7510,7510,7520,7500,903
|
|
20230911,102500,1994593830,7510,7500,7510,7470,6499
|
|
20230911,102400,1945872530,7500,7510,7510,7500,146
|
|
20230911,102300,1944776300,7510,7500,7510,7500,132
|
|
20230911,102200,1943785780,7500,7510,7520,7500,427
|
|
20230911,102100,1940577950,7520,7520,7530,7520,2474
|
|
20230911,102000,1921963280,7510,7520,7520,7510,560
|
|
20230911,101900,1917757290,7520,7510,7520,7510,2365
|
|
20230911,101800,1899972550,7520,7530,7530,7520,1053
|
|
20230911,101700,1892047420,7540,7530,7540,7530,936
|
|
20230911,101600,1884990690,7540,7530,7560,7520,12676
|
|
20230911,101500,1789363510,7530,7510,7530,7510,17423
|
|
20230911,101400,1658398970,7510,7510,7510,7500,2215
|
|
20230911,101300,1641764820,7510,7500,7510,7500,740
|
|
20230911,101200,1636213470,7500,7500,7500,7490,2157
|
|
20230911,101100,1620036710,7510,7480,7510,7480,20163
|
|
20230911,101000,1468755600,7480,7470,7480,7460,7021
|
|
20230911,100900,1416294470,7480,7480,7480,7480,329
|
|
20230911,100800,1413833550,7490,7460,7490,7460,3294
|
|
20230911,100700,1389244790,7460,7460,7460,7450,1255
|
|
20230911,100600,1379890080,7470,7490,7490,7470,815
|
|
20230911,100500,1373799130,7490,7500,7500,7490,1343
|
|
20230911,100400,1363737700,7500,7480,7500,7480,4536
|
|
20230911,100300,1329764340,7490,7500,7500,7490,2268
|
|
20230911,100200,1312776270,7500,7500,7500,7480,1203
|
|
20230911,100100,1303766370,7490,7480,7490,7480,6468
|
|
20230911,100000,1255346740,7470,7480,7490,7470,1099
|
|
20230911,095900,1247126320,7490,7490,7500,7490,2011
|
|
20230911,095800,1232063530,7500,7470,7500,7470,8915
|
|
20230911,095700,1165311180,7470,7470,7480,7460,2072
|
|
20230911,095600,1149830090,7450,7460,7470,7450,794
|
|
20230911,095500,1143906140,7470,7470,7470,7470,199
|
|
20230911,095400,1142419610,7470,7450,7470,7450,362
|
|
20230911,095300,1139719630,7450,7470,7470,7450,756
|
|
20230911,095200,1134082910,7470,7450,7470,7450,209
|
|
20230911,095100,1132525830,7440,7440,7440,7430,1580
|
|
20230911,095000,1120783010,7440,7470,7470,7440,3140
|
|
20230911,094900,1097372180,7480,7470,7480,7460,1407
|
|
20230911,094800,1086861040,7460,7470,7470,7460,247
|
|
20230911,094700,1085016780,7470,7470,7470,7470,217
|
|
20230911,094600,1083395790,7470,7470,7470,7460,1240
|
|
20230911,094500,1074134080,7470,7470,7470,7470,412
|
|
20230911,094400,1071056440,7470,7470,7480,7470,1571
|
|
20230911,094300,1059320970,7460,7450,7460,7450,2002
|
|
20230911,094200,1044388740,7460,7450,7460,7450,1063
|
|
20230911,094100,1036469350,7450,7420,7450,7420,1213
|
|
20230911,094000,1027457860,7430,7430,7430,7420,172
|
|
20230911,093900,1026181170,7430,7440,7440,7420,1206
|
|
20230911,093800,1017211880,7450,7460,7460,7450,4175
|
|
20230911,093700,986106090,7460,7460,7460,7450,1264
|
|
20230911,093600,976681880,7450,7470,7470,7450,2186
|
|
20230911,093500,960359810,7470,7480,7480,7470,163
|
|
20230911,093400,959141820,7480,7490,7490,7480,4411
|
|
20230911,093300,926118680,7490,7470,7490,7470,4551
|
|
20230911,093200,892100270,7450,7440,7460,7440,2122
|
|
20230911,093100,876287890,7450,7460,7460,7450,636
|
|
20230911,093000,871546570,7460,7440,7460,7440,3921
|
|
20230911,092900,842357570,7440,7440,7440,7430,340
|
|
20230911,092800,839829150,7440,7420,7440,7420,601
|
|
20230911,092700,835363380,7430,7430,7430,7420,107
|
|
20230911,092600,834569130,7420,7400,7430,7400,901
|
|
20230911,092500,827890970,7400,7410,7410,7400,2080
|
|
20230911,092400,812489120,7400,7410,7410,7400,2099
|
|
20230911,092300,796937150,7420,7390,7420,7390,2951
|
|
20230911,092200,775091770,7380,7440,7440,7380,6415
|
|
20230911,092100,727545240,7440,7450,7450,7440,987
|
|
20230911,092000,720198550,7450,7460,7460,7450,1081
|
|
20230911,091900,712144340,7470,7470,7480,7450,2818
|
|
20230911,091800,691110130,7470,7470,7480,7470,1783
|
|
20230911,091700,677786350,7470,7470,7470,7460,1061
|
|
20230911,091600,669862700,7460,7460,7460,7450,2795
|
|
20230911,091500,649036950,7450,7460,7460,7450,682
|
|
20230911,091400,643950330,7470,7460,7470,7460,1403
|
|
20230911,091300,633481330,7460,7450,7470,7440,6197
|
|
20230911,091200,587268260,7460,7460,7460,7460,1092
|
|
20230911,091100,579121940,7460,7470,7480,7460,1512
|
|
20230911,091000,567828490,7470,7480,7500,7470,4099
|
|
20230911,090900,537153880,7490,7450,7490,7450,4244
|
|
20230911,090800,505489600,7450,7470,7480,7450,1836
|
|
20230911,090700,491785910,7470,7460,7470,7440,1994
|
|
20230911,090600,476932740,7450,7480,7490,7450,6168
|
|
20230911,090500,430840390,7490,7500,7510,7490,7553
|
|
20230911,090400,374200750,7510,7450,7510,7440,19907
|
|
20230911,090300,225077350,7450,7440,7470,7440,7347
|
|
20230911,090200,170292420,7450,7400,7460,7390,9251
|
|
20230911,090100,101683390,7400,7360,7410,7360,5676
|
|
20230911,090000,59764240,7370,7430,7440,7360,8070
|