592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,184800,2788329460,7720,7720,7720,7720,0
|
|
20230922,184700,2788329460,7720,7720,7720,7720,0
|
|
20230922,184600,2788329460,7720,7720,7720,7720,0
|
|
20230922,184500,2788329460,7720,7720,7720,7720,0
|
|
20230922,184400,2788329460,7720,7720,7720,7720,0
|
|
20230922,184300,2788329460,7720,7720,7720,7720,0
|
|
20230922,184200,2788329460,7720,7720,7720,7720,0
|
|
20230922,184100,2788329460,7720,7720,7720,7720,0
|
|
20230922,184000,2788329460,7720,7720,7720,7720,0
|
|
20230922,183900,2788329460,7720,7720,7720,7720,0
|
|
20230922,183800,2788329460,7720,7720,7720,7720,0
|
|
20230922,183700,2788329460,7720,7720,7720,7720,0
|
|
20230922,183600,2788329460,7720,7720,7720,7720,0
|
|
20230922,183500,2788329460,7720,7720,7720,7720,0
|
|
20230922,183400,2788329460,7720,7720,7720,7720,0
|
|
20230922,183300,2788329460,7720,7720,7720,7720,0
|
|
20230922,183200,2788329460,7720,7720,7720,7720,0
|
|
20230922,183100,2788329460,7720,7720,7720,7720,0
|
|
20230922,183000,2788329460,7720,7720,7720,7720,0
|
|
20230922,182900,2788329460,7720,7720,7720,7720,0
|
|
20230922,182800,2788329460,7720,7720,7720,7720,0
|
|
20230922,182700,2788329460,7720,7720,7720,7720,0
|
|
20230922,182600,2788329460,7720,7720,7720,7720,0
|
|
20230922,182500,2788329460,7720,7720,7720,7720,0
|
|
20230922,182400,2788329460,7720,7720,7720,7720,0
|
|
20230922,182300,2788329460,7720,7720,7720,7720,0
|
|
20230922,182200,2788329460,7720,7720,7720,7720,0
|
|
20230922,182100,2788329460,7720,7720,7720,7720,0
|
|
20230922,182000,2788329460,7720,7720,7720,7720,0
|
|
20230922,181900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,181800,2788329460,7720,7720,7720,7720,0
|
|
20230922,181700,2788329460,7720,7720,7720,7720,0
|
|
20230922,181600,2788329460,7720,7720,7720,7720,0
|
|
20230922,181500,2788329460,7720,7720,7720,7720,0
|
|
20230922,181400,2788329460,7720,7720,7720,7720,0
|
|
20230922,181300,2788329460,7720,7720,7720,7720,0
|
|
20230922,181200,2788329460,7720,7720,7720,7720,0
|
|
20230922,181100,2788329460,7720,7720,7720,7720,0
|
|
20230922,181000,2788329460,7720,7720,7720,7720,0
|
|
20230922,180900,2788329460,7720,7720,7720,7720,0
|
|
20230922,180800,2788329460,7720,7720,7720,7720,0
|
|
20230922,180700,2788329460,7720,7720,7720,7720,0
|
|
20230922,180600,2788329460,7720,7720,7720,7720,0
|
|
20230922,180500,2788329460,7720,7720,7720,7720,0
|
|
20230922,180400,2788329460,7720,7720,7720,7720,0
|
|
20230922,180300,2788329460,7720,7720,7720,7720,0
|
|
20230922,180200,2788329460,7720,7720,7720,7720,0
|
|
20230922,180100,2788329460,7720,7720,7720,7720,0
|
|
20230922,180000,2788329460,7720,7720,7720,7720,0
|
|
20230922,175900,2788329460,7720,7720,7720,7720,0
|
|
20230922,175800,2788329460,7720,7720,7720,7720,0
|
|
20230922,175700,2788329460,7720,7720,7720,7720,0
|
|
20230922,175600,2788329460,7720,7720,7720,7720,0
|
|
20230922,175500,2788329460,7720,7720,7720,7720,0
|
|
20230922,175400,2788329460,7720,7720,7720,7720,0
|
|
20230922,175300,2788329460,7720,7720,7720,7720,0
|
|
20230922,175200,2788329460,7720,7720,7720,7720,0
|
|
20230922,175100,2788329460,7720,7720,7720,7720,0
|
|
20230922,175000,2788329460,7720,7720,7720,7720,0
|
|
20230922,174900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,174800,2788329460,7720,7720,7720,7720,0
|
|
20230922,174700,2788329460,7720,7720,7720,7720,0
|
|
20230922,174600,2788329460,7720,7720,7720,7720,0
|
|
20230922,174500,2788329460,7720,7720,7720,7720,0
|
|
20230922,174400,2788329460,7720,7720,7720,7720,0
|
|
20230922,174300,2788329460,7720,7720,7720,7720,0
|
|
20230922,174200,2788329460,7720,7720,7720,7720,0
|
|
20230922,174100,2788329460,7720,7720,7720,7720,0
|
|
20230922,174000,2788329460,7720,7720,7720,7720,0
|
|
20230922,173900,2788329460,7720,7720,7720,7720,0
|
|
20230922,173800,2788329460,7720,7720,7720,7720,0
|
|
20230922,173700,2788329460,7720,7720,7720,7720,0
|
|
20230922,173600,2788329460,7720,7720,7720,7720,0
|
|
20230922,173500,2788329460,7720,7720,7720,7720,0
|
|
20230922,173400,2788329460,7720,7720,7720,7720,0
|
|
20230922,173300,2788329460,7720,7720,7720,7720,0
|
|
20230922,173200,2788329460,7720,7720,7720,7720,0
|
|
20230922,173100,2788329460,7720,7720,7720,7720,0
|
|
20230922,173000,2788329460,7720,7720,7720,7720,0
|
|
20230922,172900,2788329460,7720,7720,7720,7720,0
|
|
20230922,172800,2788329460,7720,7720,7720,7720,0
|
|
20230922,172700,2788329460,7720,7720,7720,7720,0
|
|
20230922,172600,2788329460,7720,7720,7720,7720,0
|
|
20230922,172500,2788329460,7720,7720,7720,7720,0
|
|
20230922,172400,2788329460,7720,7720,7720,7720,0
|
|
20230922,172300,2788329460,7720,7720,7720,7720,0
|
|
20230922,172200,2788329460,7720,7720,7720,7720,0
|
|
20230922,172100,2788329460,7720,7720,7720,7720,0
|
|
20230922,172000,2788329460,7720,7720,7720,7720,0
|
|
20230922,171900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,171800,2788329460,7720,7720,7720,7720,0
|
|
20230922,171700,2788329460,7720,7720,7720,7720,0
|
|
20230922,171600,2788329460,7720,7720,7720,7720,0
|
|
20230922,171500,2788329460,7720,7720,7720,7720,0
|
|
20230922,171400,2788329460,7720,7720,7720,7720,0
|
|
20230922,171300,2788329460,7720,7720,7720,7720,0
|
|
20230922,171200,2788329460,7720,7720,7720,7720,0
|
|
20230922,171100,2788329460,7720,7720,7720,7720,0
|
|
20230922,171000,2788329460,7720,7720,7720,7720,0
|
|
20230922,170900,2788329460,7720,7720,7720,7720,0
|
|
20230922,170800,2788329460,7720,7720,7720,7720,0
|
|
20230922,170700,2788329460,7720,7720,7720,7720,0
|
|
20230922,170600,2788329460,7720,7720,7720,7720,0
|
|
20230922,170500,2788329460,7720,7720,7720,7720,0
|
|
20230922,170400,2788329460,7720,7720,7720,7720,0
|
|
20230922,170300,2788329460,7720,7720,7720,7720,0
|
|
20230922,170200,2788329460,7720,7720,7720,7720,0
|
|
20230922,170100,2788329460,7720,7720,7720,7720,0
|
|
20230922,170000,2788329460,7720,7720,7720,7720,0
|
|
20230922,165900,2788329460,7720,7720,7720,7720,0
|
|
20230922,165800,2788329460,7720,7720,7720,7720,0
|
|
20230922,165700,2788329460,7720,7720,7720,7720,0
|
|
20230922,165600,2788329460,7720,7720,7720,7720,0
|
|
20230922,165500,2788329460,7720,7720,7720,7720,0
|
|
20230922,165400,2788329460,7720,7720,7720,7720,0
|
|
20230922,165300,2788329460,7720,7720,7720,7720,0
|
|
20230922,165200,2788329460,7720,7720,7720,7720,0
|
|
20230922,165100,2788329460,7720,7720,7720,7720,0
|
|
20230922,165000,2788329460,7720,7720,7720,7720,0
|
|
20230922,164900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,164800,2788329460,7720,7720,7720,7720,0
|
|
20230922,164700,2788329460,7720,7720,7720,7720,0
|
|
20230922,164600,2788329460,7720,7720,7720,7720,0
|
|
20230922,164500,2788329460,7720,7720,7720,7720,0
|
|
20230922,164400,2788329460,7720,7720,7720,7720,0
|
|
20230922,164300,2788329460,7720,7720,7720,7720,0
|
|
20230922,164200,2788329460,7720,7720,7720,7720,0
|
|
20230922,164100,2788329460,7720,7720,7720,7720,0
|
|
20230922,164000,2788329460,7720,7720,7720,7720,0
|
|
20230922,163900,2788329460,7720,7720,7720,7720,0
|
|
20230922,163800,2788329460,7720,7720,7720,7720,0
|
|
20230922,163700,2788329460,7720,7720,7720,7720,0
|
|
20230922,163600,2788329460,7720,7720,7720,7720,0
|
|
20230922,163500,2788329460,7720,7720,7720,7720,0
|
|
20230922,163400,2788329460,7720,7720,7720,7720,0
|
|
20230922,163300,2788329460,7720,7720,7720,7720,0
|
|
20230922,163200,2788329460,7720,7720,7720,7720,0
|
|
20230922,163100,2788329460,7720,7720,7720,7720,0
|
|
20230922,163000,2788329460,7720,7720,7720,7720,0
|
|
20230922,162900,2788329460,7720,7720,7720,7720,0
|
|
20230922,162800,2788329460,7720,7720,7720,7720,0
|
|
20230922,162700,2788329460,7720,7720,7720,7720,0
|
|
20230922,162600,2788329460,7720,7720,7720,7720,0
|
|
20230922,162500,2788329460,7720,7720,7720,7720,0
|
|
20230922,162400,2788329460,7720,7720,7720,7720,0
|
|
20230922,162300,2788329460,7720,7720,7720,7720,0
|
|
20230922,162200,2788329460,7720,7720,7720,7720,0
|
|
20230922,162100,2788329460,7720,7720,7720,7720,0
|
|
20230922,162000,2788329460,7720,7720,7720,7720,0
|
|
20230922,161900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,161800,2788329460,7720,7720,7720,7720,0
|
|
20230922,161700,2788329460,7720,7720,7720,7720,0
|
|
20230922,161600,2788329460,7720,7720,7720,7720,0
|
|
20230922,161500,2788329460,7720,7720,7720,7720,0
|
|
20230922,161400,2788329460,7720,7720,7720,7720,0
|
|
20230922,161300,2788329460,7720,7720,7720,7720,0
|
|
20230922,161200,2788329460,7720,7720,7720,7720,0
|
|
20230922,161100,2788329460,7720,7720,7720,7720,0
|
|
20230922,161000,2788329460,7720,7720,7720,7720,0
|
|
20230922,160900,2788329460,7720,7720,7720,7720,0
|
|
20230922,160800,2788329460,7720,7720,7720,7720,0
|
|
20230922,160700,2788329460,7720,7720,7720,7720,0
|
|
20230922,160600,2788329460,7720,7720,7720,7720,0
|
|
20230922,160500,2788329460,7720,7720,7720,7720,0
|
|
20230922,160400,2788329460,7720,7720,7720,7720,0
|
|
20230922,160300,2788329460,7720,7720,7720,7720,0
|
|
20230922,160200,2788329460,7720,7720,7720,7720,0
|
|
20230922,160100,2788329460,7720,7720,7720,7720,0
|
|
20230922,160000,2788329460,7720,7720,7720,7720,0
|
|
20230922,155900,2788329460,7720,7720,7720,7720,0
|
|
20230922,155800,2788329460,7720,7720,7720,7720,0
|
|
20230922,155700,2788329460,7720,7720,7720,7720,0
|
|
20230922,155600,2788329460,7720,7720,7720,7720,0
|
|
20230922,155500,2788329460,7720,7720,7720,7720,0
|
|
20230922,155400,2788329460,7720,7720,7720,7720,0
|
|
20230922,155300,2788329460,7720,7720,7720,7720,0
|
|
20230922,155200,2788329460,7720,7720,7720,7720,0
|
|
20230922,155100,2788329460,7720,7720,7720,7720,0
|
|
20230922,155000,2788329460,7720,7720,7720,7720,0
|
|
20230922,154900,2788329460,7720,7720,7720,7720,5955
|
|
20230922,154800,2788329460,7720,7720,7720,7720,0
|
|
20230922,154700,2788329460,7720,7720,7720,7720,0
|
|
20230922,154600,2788329460,7720,7720,7720,7720,0
|
|
20230922,154500,2788329460,7720,7720,7720,7720,0
|
|
20230922,154400,2788329460,7720,7720,7720,7720,0
|
|
20230922,154300,2788329460,7720,7720,7720,7720,0
|
|
20230922,154200,2788329460,7720,7720,7720,7720,0
|
|
20230922,154100,2788329460,7720,7720,7720,7720,0
|
|
20230922,154000,2788329460,7720,7720,7720,7720,0
|
|
20230922,153900,2788329460,7720,7720,7720,7720,0
|
|
20230922,153800,2788329460,7720,7720,7720,7720,0
|
|
20230922,153700,2788329460,7720,7720,7720,7720,0
|
|
20230922,153600,2788329460,7720,7720,7720,7720,0
|
|
20230922,153500,2788329460,7720,7720,7720,7720,0
|
|
20230922,153400,2788329460,7720,7720,7720,7720,0
|
|
20230922,153300,2788329460,7720,7720,7720,7720,0
|
|
20230922,153200,2788329460,7720,7720,7720,7720,0
|
|
20230922,153100,2788329460,7720,7720,7720,7720,0
|
|
20230922,153000,2788329460,7720,7720,7720,7720,5955
|
|
20230922,152900,2742356860,7730,7730,7730,7730,0
|
|
20230922,152800,2742356860,7730,7730,7730,7730,0
|
|
20230922,152700,2742356860,7730,7730,7730,7730,0
|
|
20230922,152600,2742356860,7730,7730,7730,7730,0
|
|
20230922,152500,2742356860,7730,7730,7730,7730,0
|
|
20230922,152400,2742356860,7730,7730,7730,7730,0
|
|
20230922,152300,2742356860,7730,7730,7730,7730,0
|
|
20230922,152200,2742356860,7730,7730,7730,7730,0
|
|
20230922,152100,2742356860,7730,7730,7730,7730,0
|
|
20230922,152000,2742356860,7730,7730,7730,7730,0
|
|
20230922,151900,2742356860,7730,7730,7730,7720,305
|
|
20230922,151800,2740000590,7720,7720,7720,7720,1165
|
|
20230922,151700,2731006790,7710,7720,7720,7710,423
|
|
20230922,151600,2727741380,7720,7720,7730,7720,6
|
|
20230922,151500,2727695050,7730,7720,7730,7720,116
|
|
20230922,151400,2726798580,7730,7730,7730,7730,52
|
|
20230922,151300,2726396620,7730,7730,7730,7730,1173
|
|
20230922,151200,2717329330,7740,7730,7740,7730,103
|
|
20230922,151100,2716533130,7740,7730,7740,7720,874
|
|
20230922,151000,2709777550,7730,7720,7730,7720,5011
|
|
20230922,150900,2671042530,7730,7730,7730,7730,100
|
|
20230922,150800,2670269530,7730,7730,7730,7720,119
|
|
20230922,150700,2669349680,7710,7720,7720,7710,1414
|
|
20230922,150600,2658445000,7720,7720,7720,7710,2246
|
|
20230922,150500,2641108600,7710,7700,7710,7700,3038
|
|
20230922,150400,2617705840,7700,7700,7700,7700,574
|
|
20230922,150300,2613286040,7710,7710,7710,7710,5
|
|
20230922,150200,2613247490,7710,7710,7710,7700,257
|
|
20230922,150100,2611267560,7710,7710,7710,7710,30
|
|
20230922,150000,2611036260,7710,7710,7710,7690,840
|
|
20230922,145900,2604567330,7710,7710,7710,7710,114
|
|
20230922,145800,2603688390,7710,7720,7720,7710,814
|
|
20230922,145700,2597404640,7720,7710,7720,7710,1985
|
|
20230922,145600,2582090280,7700,7700,7710,7700,2924
|
|
20230922,145500,2559574360,7710,7710,7710,7710,97
|
|
20230922,145400,2558826490,7710,7710,7710,7710,105
|
|
20230922,145300,2558016940,7700,7700,7700,7700,100
|
|
20230922,145200,2557246940,7700,7700,7700,7700,4179
|
|
20230922,145100,2525068640,7700,7710,7710,7700,635
|
|
20230922,145000,2520179120,7710,7710,7710,7710,24
|
|
20230922,144900,2519994080,7710,7710,7710,7710,551
|
|
20230922,144800,2515745870,7720,7720,7720,7710,957
|
|
20230922,144700,2508359330,7720,7720,7720,7720,0
|
|
20230922,144600,2508359330,7720,7710,7720,7710,608
|
|
20230922,144500,2503665650,7710,7700,7710,7700,509
|
|
20230922,144400,2499741530,7700,7710,7710,7700,146
|
|
20230922,144300,2498617270,7710,7720,7720,7710,2408
|
|
20230922,144200,2480046590,7720,7720,7720,7720,12
|
|
20230922,144100,2479953950,7710,7710,7720,7710,22
|
|
20230922,144000,2479784320,7710,7710,7720,7710,1298
|
|
20230922,143900,2469775690,7720,7720,7720,7720,485
|
|
20230922,143800,2466031490,7720,7720,7720,7720,7
|
|
20230922,143700,2465977450,7720,7730,7730,7720,807
|
|
20230922,143600,2459747190,7730,7710,7730,7710,184
|
|
20230922,143500,2458327270,7700,7710,7710,7700,3901
|
|
20230922,143400,2428284290,7710,7710,7710,7700,1736
|
|
20230922,143300,2414912110,7710,7710,7720,7710,3287
|
|
20230922,143200,2389540680,7710,7710,7720,7710,1236
|
|
20230922,143100,2380011110,7710,7710,7710,7710,649
|
|
20230922,143000,2375007320,7710,7720,7720,7710,818
|
|
20230922,142900,2368698360,7720,7720,7720,7720,216
|
|
20230922,142800,2367030840,7720,7720,7720,7720,892
|
|
20230922,142700,2360144600,7730,7730,7730,7730,0
|
|
20230922,142600,2360144600,7730,7730,7730,7730,1599
|
|
20230922,142500,2347784330,7740,7740,7740,7740,15
|
|
20230922,142400,2347668230,7740,7740,7740,7740,11
|
|
20230922,142300,2347583090,7730,7730,7730,7730,0
|
|
20230922,142200,2347583090,7730,7730,7730,7730,1056
|
|
20230922,142100,2339420210,7740,7740,7740,7740,10
|
|
20230922,142000,2339342810,7740,7740,7740,7740,8
|
|
20230922,141900,2339280890,7740,7740,7740,7730,12
|
|
20230922,141800,2339188070,7740,7740,7740,7740,140
|
|
20230922,141700,2338104470,7740,7740,7740,7740,1184
|
|
20230922,141600,2328940310,7750,7740,7750,7740,161
|
|
20230922,141500,2327692910,7750,7750,7750,7740,125
|
|
20230922,141400,2326724170,7750,7740,7750,7740,2246
|
|
20230922,141300,2309321770,7740,7740,7740,7740,9
|
|
20230922,141200,2309252110,7750,7750,7750,7750,681
|
|
20230922,141100,2303974360,7750,7750,7760,7750,1335
|
|
20230922,141000,2293628010,7750,7750,7750,7750,0
|
|
20230922,140900,2293628010,7750,7750,7760,7750,313
|
|
20230922,140800,2291202250,7760,7760,7760,7760,17
|
|
20230922,140700,2291070330,7760,7750,7760,7750,112
|
|
20230922,140600,2290201280,7750,7750,7750,7750,2111
|
|
20230922,140500,2273841030,7750,7750,7750,7740,200
|
|
20230922,140400,2272291080,7750,7750,7750,7750,60
|
|
20230922,140300,2271826080,7750,7750,7750,7750,1056
|
|
20230922,140200,2263642080,7750,7730,7750,7730,3189
|
|
20230922,140100,2238975080,7730,7730,7730,7730,3
|
|
20230922,140000,2238951890,7730,7730,7730,7720,1794
|
|
20230922,135900,2225097840,7730,7730,7730,7730,500
|
|
20230922,135800,2221232840,7730,7730,7730,7730,365
|
|
20230922,135700,2218411390,7730,7720,7730,7720,1989
|
|
20230922,135600,2203052510,7720,7720,7720,7720,27
|
|
20230922,135500,2202844070,7720,7720,7720,7720,104
|
|
20230922,135400,2202041190,7720,7730,7730,7720,406
|
|
20230922,135300,2198905810,7730,7730,7730,7730,73
|
|
20230922,135200,2198341520,7730,7730,7730,7730,975
|
|
20230922,135100,2190804770,7730,7730,7730,7730,494
|
|
20230922,135000,2186986150,7740,7740,7740,7740,183
|
|
20230922,134900,2185569730,7740,7740,7740,7740,202
|
|
20230922,134800,2184006250,7740,7720,7740,7720,1900
|
|
20230922,134700,2169335070,7720,7720,7720,7710,261
|
|
20230922,134600,2167321150,7710,7710,7720,7700,3822
|
|
20230922,134500,2137883690,7720,7720,7720,7710,610
|
|
20230922,134400,2133177260,7720,7700,7720,7700,1498
|
|
20230922,134300,2121628400,7700,7700,7700,7700,4402
|
|
20230922,134200,2087733000,7700,7720,7720,7700,3019
|
|
20230922,134100,2064456510,7720,7720,7720,7710,34
|
|
20230922,134000,2064194150,7720,7710,7720,7710,10
|
|
20230922,133900,2064116960,7710,7720,7720,7710,58
|
|
20230922,133800,2063669700,7720,7720,7720,7720,771
|
|
20230922,133700,2057717580,7730,7720,7730,7720,245
|
|
20230922,133600,2055825170,7730,7730,7730,7730,202
|
|
20230922,133500,2054263710,7730,7720,7730,7720,411
|
|
20230922,133400,2051087790,7720,7710,7720,7710,496
|
|
20230922,133300,2047262000,7720,7720,7720,7720,1436
|
|
20230922,133200,2036176080,7720,7720,7720,7720,1
|
|
20230922,133100,2036168360,7710,7710,7710,7710,1489
|
|
20230922,133000,2024688170,7720,7740,7740,7700,8322
|
|
20230922,132900,1960473840,7740,7750,7750,7740,1232
|
|
20230922,132800,1950938150,7750,7750,7750,7750,0
|
|
20230922,132700,1950938150,7750,7750,7750,7750,1
|
|
20230922,132600,1950930400,7750,7740,7750,7740,1550
|
|
20230922,132500,1938925990,7750,7750,7750,7750,199
|
|
20230922,132400,1937383740,7750,7750,7750,7750,986
|
|
20230922,132300,1929742240,7750,7750,7750,7750,502
|
|
20230922,132200,1925851740,7740,7740,7740,7740,904
|
|
20230922,132100,1918854780,7750,7750,7750,7750,36
|
|
20230922,132000,1918575780,7750,7750,7750,7750,76
|
|
20230922,131900,1917986780,7740,7740,7740,7740,0
|
|
20230922,131800,1917986780,7740,7740,7740,7740,911
|
|
20230922,131700,1910935640,7740,7740,7740,7730,16
|
|
20230922,131600,1910811830,7740,7740,7740,7740,81
|
|
20230922,131500,1910184890,7740,7740,7740,7740,572
|
|
20230922,131400,1905757610,7730,7750,7750,7730,2057
|
|
20230922,131300,1889835280,7740,7750,7750,7740,272
|
|
20230922,131200,1887728460,7750,7750,7750,7740,963
|
|
20230922,131100,1880268210,7750,7760,7760,7740,1826
|
|
20230922,131000,1866116720,7750,7760,7760,7750,5368
|
|
20230922,130900,1824513150,7750,7760,7760,7750,231
|
|
20230922,130800,1822721770,7760,7770,7770,7760,2639
|
|
20230922,130700,1802227380,7770,7770,7770,7770,900
|
|
20230922,130600,1795234380,7770,7780,7790,7760,4672
|
|
20230922,130500,1758929290,7780,7790,7790,7780,1087
|
|
20230922,130400,1750471430,7790,7790,7790,7790,1
|
|
20230922,130300,1750463640,7790,7790,7790,7790,374
|
|
20230922,130200,1747550180,7780,7780,7790,7780,471
|
|
20230922,130100,1743884590,7780,7780,7780,7780,420
|
|
20230922,130000,1740616990,7780,7790,7790,7780,39
|
|
20230922,125900,1740313380,7780,7780,7780,7780,541
|
|
20230922,125800,1736104400,7780,7780,7780,7780,279
|
|
20230922,125700,1733933780,7790,7790,7790,7780,1638
|
|
20230922,125600,1721188590,7790,7790,7790,7790,106
|
|
20230922,125500,1720362850,7780,7790,7790,7780,394
|
|
20230922,125400,1717296000,7790,7790,7790,7780,653
|
|
20230922,125300,1712209580,7790,7790,7790,7790,32
|
|
20230922,125200,1711960300,7790,7780,7790,7780,253
|
|
20230922,125100,1709990410,7780,7780,7780,7770,166
|
|
20230922,125000,1708698970,7780,7780,7780,7770,6241
|
|
20230922,124900,1660176670,7780,7780,7780,7780,1145
|
|
20230922,124800,1651268570,7790,7790,7790,7790,207
|
|
20230922,124700,1649656040,7790,7800,7800,7790,3404
|
|
20230922,124600,1623130260,7800,7800,7800,7800,67
|
|
20230922,124500,1622607660,7800,7780,7800,7780,1102
|
|
20230922,124400,1614026060,7800,7810,7810,7790,9451
|
|
20230922,124300,1540313360,7820,7810,7820,7810,201
|
|
20230922,124200,1538741890,7810,7810,7810,7810,5
|
|
20230922,124100,1538702840,7810,7810,7810,7810,1346
|
|
20230922,124000,1528190580,7810,7810,7810,7810,150
|
|
20230922,123900,1527019080,7810,7810,7820,7810,123
|
|
20230922,123800,1526057950,7810,7810,7810,7810,197
|
|
20230922,123700,1524519380,7810,7810,7810,7800,1849
|
|
20230922,123600,1510082680,7810,7810,7810,7810,1690
|
|
20230922,123500,1496883780,7820,7810,7820,7810,110
|
|
20230922,123400,1496024580,7820,7820,7820,7820,15
|
|
20230922,123300,1495907280,7820,7820,7820,7820,3
|
|
20230922,123200,1495883820,7820,7830,7830,7820,1279
|
|
20230922,123100,1485872130,7830,7830,7830,7830,53
|
|
20230922,123000,1485457140,7840,7840,7840,7840,14
|
|
20230922,122900,1485347380,7840,7840,7840,7840,13
|
|
20230922,122800,1485245460,7840,7830,7840,7830,1140
|
|
20230922,122700,1476319250,7820,7820,7820,7820,239
|
|
20230922,122600,1474450270,7820,7820,7820,7820,538
|
|
20230922,122500,1470243110,7820,7830,7830,7810,2127
|
|
20230922,122400,1453620210,7830,7830,7830,7830,33
|
|
20230922,122300,1453361820,7830,7830,7830,7830,210
|
|
20230922,122200,1451717520,7830,7840,7840,7830,106
|
|
20230922,122100,1450887280,7840,7840,7840,7840,727
|
|
20230922,122000,1445187600,7850,7830,7850,7830,915
|
|
20230922,121900,1438015900,7830,7830,7830,7830,1095
|
|
20230922,121800,1429442050,7830,7820,7830,7820,8
|
|
20230922,121700,1429379430,7830,7830,7830,7830,1333
|
|
20230922,121600,1418942040,7830,7830,7830,7830,50
|
|
20230922,121500,1418550540,7820,7820,7820,7820,0
|
|
20230922,121400,1418550540,7820,7820,7820,7820,865
|
|
20230922,121300,1411786240,7810,7820,7820,7810,1295
|
|
20230922,121200,1401671260,7820,7820,7820,7820,271
|
|
20230922,121100,1399552040,7810,7810,7810,7810,130
|
|
20230922,121000,1398536740,7810,7820,7820,7810,50
|
|
20230922,120900,1398146040,7810,7810,7810,7810,1102
|
|
20230922,120800,1389539420,7810,7810,7810,7810,39
|
|
20230922,120700,1389234830,7810,7810,7810,7810,205
|
|
20230922,120600,1387633780,7810,7830,7830,7810,2474
|
|
20230922,120500,1368294800,7840,7860,7860,7840,9844
|
|
20230922,120400,1291003230,7870,7870,7870,7870,20
|
|
20230922,120300,1290845830,7860,7860,7860,7860,150
|
|
20230922,120200,1289666830,7860,7860,7870,7860,100
|
|
20230922,120100,1288880730,7860,7870,7870,7860,286
|
|
20230922,120000,1286631410,7860,7870,7870,7860,12
|
|
20230922,115900,1286536990,7870,7870,7870,7860,442
|
|
20230922,115800,1283062450,7870,7870,7870,7870,126
|
|
20230922,115700,1282070830,7880,7870,7880,7870,210
|
|
20230922,115600,1280418030,7870,7870,7870,7870,960
|
|
20230922,115500,1272862830,7870,7870,7870,7870,471
|
|
20230922,115400,1269156060,7860,7880,7880,7860,1275
|
|
20230922,115300,1259123460,7880,7880,7880,7880,0
|
|
20230922,115200,1259123460,7880,7880,7880,7880,328
|
|
20230922,115100,1256538820,7890,7890,7890,7890,0
|
|
20230922,115000,1256538820,7890,7890,7890,7890,10
|
|
20230922,114900,1256459920,7900,7890,7900,7890,384
|
|
20230922,114800,1253430040,7900,7900,7910,7900,157
|
|
20230922,114700,1252189730,7900,7900,7900,7900,1046
|
|
20230922,114600,1243926330,7890,7890,7890,7890,530
|
|
20230922,114500,1239744630,7890,7890,7900,7890,549
|
|
20230922,114400,1235412920,7900,7900,7900,7900,276
|
|
20230922,114300,1233232520,7900,7890,7900,7890,16
|
|
20230922,114200,1233106250,7900,7900,7900,7900,267
|
|
20230922,114100,1230996950,7900,7900,7900,7900,219
|
|
20230922,114000,1229266850,7890,7890,7890,7890,51
|
|
20230922,113900,1228864460,7900,7900,7900,7900,15
|
|
20230922,113800,1228745960,7890,7890,7890,7890,608
|
|
20230922,113700,1223948840,7900,7900,7900,7900,57
|
|
20230922,113600,1223498540,7900,7900,7900,7900,0
|
|
20230922,113500,1223498540,7900,7900,7900,7900,0
|
|
20230922,113400,1223498540,7900,7900,7900,7900,21
|
|
20230922,113300,1223332640,7900,7900,7900,7900,0
|
|
20230922,113200,1223332640,7900,7900,7900,7900,105
|
|
20230922,113100,1222503140,7900,7890,7900,7890,162
|
|
20230922,113000,1221224850,7890,7900,7900,7890,3
|
|
20230922,112900,1221201170,7900,7910,7910,7900,587
|
|
20230922,112800,1216563150,7910,7910,7910,7910,914
|
|
20230922,112700,1209333410,7910,7910,7910,7910,398
|
|
20230922,112600,1206185230,7920,7920,7920,7920,8
|
|
20230922,112500,1206121870,7920,7920,7920,7920,3925
|
|
20230922,112400,1175035870,7920,7920,7920,7920,208
|
|
20230922,112300,1173388510,7930,7930,7930,7930,0
|
|
20230922,112200,1173388510,7930,7930,7930,7930,32
|
|
20230922,112100,1173134750,7930,7930,7930,7930,0
|
|
20230922,112000,1173134750,7930,7930,7930,7930,61
|
|
20230922,111900,1172651020,7930,7930,7930,7930,52
|
|
20230922,111800,1172238660,7930,7940,7940,7930,215
|
|
20230922,111700,1170533690,7940,7940,7940,7940,111
|
|
20230922,111600,1169652350,7950,7930,7950,7930,837
|
|
20230922,111500,1163006460,7940,7930,7940,7920,800
|
|
20230922,111400,1156664380,7920,7930,7940,7920,100
|
|
20230922,111300,1155871750,7940,7900,7940,7900,1481
|
|
20230922,111200,1144144300,7910,7910,7910,7900,998
|
|
20230922,111100,1136257880,7920,7950,7950,7920,889
|
|
20230922,111000,1129209330,7950,7940,7950,7940,221
|
|
20230922,110900,1127453990,7950,7950,7950,7940,1179
|
|
20230922,110800,1118085300,7960,7960,7960,7960,1186
|
|
20230922,110700,1108644740,7960,7960,7960,7960,26
|
|
20230922,110600,1108437780,7960,7960,7960,7960,19
|
|
20230922,110500,1108286540,7950,7950,7950,7950,998
|
|
20230922,110400,1100352440,7940,7940,7940,7940,342
|
|
20230922,110300,1097636960,7940,7930,7940,7930,1477
|
|
20230922,110200,1085912550,7940,7940,7940,7920,788
|
|
20230922,110100,1079657370,7940,7940,7940,7930,2778
|
|
20230922,110000,1057610150,7940,7950,7950,7940,194
|
|
20230922,105900,1056068470,7950,7940,7950,7940,715
|
|
20230922,105800,1050387310,7940,7940,7940,7940,20
|
|
20230922,105700,1050228510,7940,7930,7940,7930,662
|
|
20230922,105600,1044976090,7930,7930,7930,7930,1
|
|
20230922,105500,1044968160,7930,7930,7940,7930,67
|
|
20230922,105400,1044436730,7940,7930,7940,7930,116
|
|
20230922,105300,1043516830,7930,7930,7930,7930,297
|
|
20230922,105200,1041161620,7950,7950,7950,7950,11
|
|
20230922,105100,1041074170,7930,7950,7950,7930,91
|
|
20230922,105000,1040351490,7960,7960,7960,7960,1
|
|
20230922,104900,1040343530,7960,7960,7960,7960,50
|
|
20230922,104800,1039945530,7930,7910,7930,7900,1696
|
|
20230922,104700,1026520200,7920,7950,7950,7920,1128
|
|
20230922,104600,1017567270,7960,7970,7980,7960,695
|
|
20230922,104500,1012029760,7970,7990,7990,7970,1147
|
|
20230922,104400,1002882970,7990,7990,7990,7980,236
|
|
20230922,104300,1000998260,7980,7990,7990,7980,132
|
|
20230922,104200,999943680,7990,7990,8000,7980,1471
|
|
20230922,104100,988190310,7990,7980,7990,7980,506
|
|
20230922,104000,984149530,7980,7970,7980,7970,440
|
|
20230922,103900,980639350,7970,7970,7970,7970,50
|
|
20230922,103800,980240850,7960,7960,7960,7960,537
|
|
20230922,103700,975966330,7960,7950,7970,7950,1164
|
|
20230922,103600,966704440,7950,7960,7960,7940,669
|
|
20230922,103500,961387820,7960,7940,7960,7940,2320
|
|
20230922,103400,942952720,7940,7940,7940,7940,73
|
|
20230922,103300,942373100,7940,7940,7950,7940,1021
|
|
20230922,103200,934265260,7940,7940,7940,7940,10
|
|
20230922,103100,934185860,7940,7930,7940,7930,882
|
|
20230922,103000,927188950,7920,7900,7920,7900,2178
|
|
20230922,102900,909955790,7900,7910,7910,7900,70
|
|
20230922,102800,909402680,7910,7910,7910,7910,107
|
|
20230922,102700,908556310,7910,7910,7910,7910,36
|
|
20230922,102600,908271550,7900,7910,7910,7900,8
|
|
20230922,102500,908208340,7900,7900,7900,7900,787
|
|
20230922,102400,901991040,7900,7900,7900,7900,0
|
|
20230922,102300,901991040,7900,7890,7900,7890,1568
|
|
20230922,102200,889604850,7890,7860,7890,7860,1323
|
|
20230922,102100,879202120,7860,7870,7870,7860,554
|
|
20230922,102000,874842720,7870,7870,7870,7870,775
|
|
20230922,101900,868743470,7860,7870,7870,7860,525
|
|
20230922,101800,864616920,7870,7850,7870,7850,35
|
|
20230922,101700,864342070,7850,7870,7870,7850,252
|
|
20230922,101600,862362870,7870,7860,7870,7850,1041
|
|
20230922,101500,854181200,7860,7880,7880,7850,1425
|
|
20230922,101400,842969790,7870,7890,7890,7870,368
|
|
20230922,101300,840066980,7890,7900,7900,7890,90
|
|
20230922,101200,839356660,7890,7890,7890,7890,836
|
|
20230922,101100,832760620,7890,7890,7890,7890,100
|
|
20230922,101000,831971620,7890,7890,7890,7890,338
|
|
20230922,100900,829304800,7890,7890,7890,7890,42
|
|
20230922,100800,828973420,7890,7890,7890,7890,1150
|
|
20230922,100700,819899920,7900,7890,7900,7890,255
|
|
20230922,100600,817887020,7900,7900,7900,7900,5
|
|
20230922,100500,817847520,7900,7900,7900,7900,120
|
|
20230922,100400,816899520,7890,7890,7890,7890,1
|
|
20230922,100300,816891630,7890,7890,7890,7890,11
|
|
20230922,100200,816804840,7890,7920,7920,7880,2005
|
|
20230922,100100,800951950,7920,7920,7920,7910,619
|
|
20230922,100000,796053990,7920,7930,7930,7920,342
|
|
20230922,095900,793342680,7930,7930,7930,7930,269
|
|
20230922,095800,791209510,7910,7910,7930,7910,406
|
|
20230922,095700,787998030,7900,7920,7930,7900,1171
|
|
20230922,095600,778728270,7920,7930,7930,7920,434
|
|
20230922,095500,775287770,7910,7910,7910,7910,1
|
|
20230922,095400,775279860,7910,7920,7920,7910,225
|
|
20230922,095300,773499080,7930,7920,7940,7900,5982
|
|
20230922,095200,726067850,7890,7910,7920,7890,855
|
|
20230922,095100,719310360,7910,7910,7920,7890,1086
|
|
20230922,095000,710721080,7910,7910,7910,7910,770
|
|
20230922,094900,704630380,7910,7920,7920,7910,567
|
|
20230922,094800,700139830,7910,7920,7920,7910,1290
|
|
20230922,094700,689924970,7910,7910,7920,7910,553
|
|
20230922,094600,685548060,7910,7900,7910,7900,1120
|
|
20230922,094500,676689000,7910,7850,7910,7850,10504
|
|
20230922,094400,593856540,7850,7850,7850,7850,332
|
|
20230922,094300,591250340,7850,7850,7860,7830,3094
|
|
20230922,094200,566981020,7850,7850,7850,7810,6044
|
|
20230922,094100,519652020,7850,7870,7870,7850,299
|
|
20230922,094000,517301780,7870,7890,7890,7870,294
|
|
20230922,093900,514983610,7880,7890,7890,7880,11
|
|
20230922,093800,514896830,7890,7890,7890,7890,10
|
|
20230922,093700,514817930,7880,7880,7880,7870,36
|
|
20230922,093600,514534360,7880,7870,7890,7870,3371
|
|
20230922,093500,487970710,7870,7860,7870,7860,352
|
|
20230922,093400,485200970,7850,7860,7870,7850,282
|
|
20230922,093300,482984860,7860,7860,7860,7850,347
|
|
20230922,093200,480257470,7850,7880,7880,7840,1462
|
|
20230922,093100,468777180,7870,7870,7870,7870,453
|
|
20230922,093000,465212070,7870,7870,7880,7860,1751
|
|
20230922,092900,451445350,7870,7890,7890,7870,80
|
|
20230922,092800,450815420,7890,7890,7890,7870,1048
|
|
20230922,092700,442560060,7890,7890,7890,7890,454
|
|
20230922,092600,438978000,7900,7880,7910,7880,862
|
|
20230922,092500,432185090,7880,7910,7920,7880,982
|
|
20230922,092400,424422870,7910,7940,7940,7910,861
|
|
20230922,092300,417607240,7930,7960,7960,7930,1353
|
|
20230922,092200,406855380,7980,7980,7980,7980,61
|
|
20230922,092100,406368600,7950,7960,7960,7950,259
|
|
20230922,092000,404307340,7960,7990,8000,7950,210
|
|
20230922,091900,402632690,7990,7970,7990,7970,677
|
|
20230922,091800,397231390,7970,7970,7970,7940,704
|
|
20230922,091700,391632930,7970,7950,7970,7920,577
|
|
20230922,091600,387047110,7920,7910,7930,7910,1339
|
|
20230922,091500,376442510,7920,7950,7960,7920,2215
|
|
20230922,091400,358848780,7950,8000,8010,7950,3750
|
|
20230922,091300,328914310,8010,7990,8030,7980,3347
|
|
20230922,091200,302083100,7980,8000,8020,7980,2545
|
|
20230922,091100,281727490,8000,7990,8000,7990,1280
|
|
20230922,091000,271496070,7990,7990,7990,7980,1577
|
|
20230922,090900,258898910,7990,7980,7990,7960,1775
|
|
20230922,090800,244752610,7980,7940,7990,7940,7967
|
|
20230922,090700,181229050,7930,7910,7930,7910,4106
|
|
20230922,090600,148688590,7920,7920,7920,7910,590
|
|
20230922,090500,144016080,7920,7880,7930,7880,2147
|
|
20230922,090400,127033230,7880,7870,7880,7870,2264
|
|
20230922,090300,109207590,7880,7920,7920,7870,1815
|
|
20230922,090200,94897020,7920,7820,7920,7810,6261
|
|
20230922,090100,45801160,7820,7880,7880,7800,4001
|
|
20230922,090000,14403900,7870,7910,7930,7870,1820
|