651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,194700,13354552930,7340,7340,7340,7340,0
|
|
20230808,194600,13354552930,7340,7340,7340,7340,0
|
|
20230808,194500,13354552930,7340,7340,7340,7340,0
|
|
20230808,194400,13354552930,7340,7340,7340,7340,0
|
|
20230808,194300,13354552930,7340,7340,7340,7340,0
|
|
20230808,194200,13354552930,7340,7340,7340,7340,0
|
|
20230808,194100,13354552930,7340,7340,7340,7340,0
|
|
20230808,194000,13354552930,7340,7340,7340,7340,0
|
|
20230808,193900,13354552930,7340,7340,7340,7340,0
|
|
20230808,193800,13354552930,7340,7340,7340,7340,0
|
|
20230808,193700,13354552930,7340,7340,7340,7340,0
|
|
20230808,193600,13354552930,7340,7340,7340,7340,0
|
|
20230808,193500,13354552930,7340,7340,7340,7340,0
|
|
20230808,193400,13354552930,7340,7340,7340,7340,0
|
|
20230808,193300,13354552930,7340,7340,7340,7340,0
|
|
20230808,193200,13354552930,7340,7340,7340,7340,0
|
|
20230808,193100,13354552930,7340,7340,7340,7340,0
|
|
20230808,193000,13354552930,7340,7340,7340,7340,0
|
|
20230808,192900,13354552930,7340,7340,7340,7340,0
|
|
20230808,192800,13354552930,7340,7340,7340,7340,0
|
|
20230808,192700,13354552930,7340,7340,7340,7340,0
|
|
20230808,192600,13354552930,7340,7340,7340,7340,0
|
|
20230808,192500,13354552930,7340,7340,7340,7340,0
|
|
20230808,192400,13354552930,7340,7340,7340,7340,0
|
|
20230808,192300,13354552930,7340,7340,7340,7340,0
|
|
20230808,192200,13354552930,7340,7340,7340,7340,0
|
|
20230808,192100,13354552930,7340,7340,7340,7340,0
|
|
20230808,192000,13354552930,7340,7340,7340,7340,0
|
|
20230808,191900,13354552930,7340,7340,7340,7340,0
|
|
20230808,191800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,191700,13354552930,7340,7340,7340,7340,0
|
|
20230808,191600,13354552930,7340,7340,7340,7340,0
|
|
20230808,191500,13354552930,7340,7340,7340,7340,0
|
|
20230808,191400,13354552930,7340,7340,7340,7340,0
|
|
20230808,191300,13354552930,7340,7340,7340,7340,0
|
|
20230808,191200,13354552930,7340,7340,7340,7340,0
|
|
20230808,191100,13354552930,7340,7340,7340,7340,0
|
|
20230808,191000,13354552930,7340,7340,7340,7340,0
|
|
20230808,190900,13354552930,7340,7340,7340,7340,0
|
|
20230808,190800,13354552930,7340,7340,7340,7340,0
|
|
20230808,190700,13354552930,7340,7340,7340,7340,0
|
|
20230808,190600,13354552930,7340,7340,7340,7340,0
|
|
20230808,190500,13354552930,7340,7340,7340,7340,0
|
|
20230808,190400,13354552930,7340,7340,7340,7340,0
|
|
20230808,190300,13354552930,7340,7340,7340,7340,0
|
|
20230808,190200,13354552930,7340,7340,7340,7340,0
|
|
20230808,190100,13354552930,7340,7340,7340,7340,0
|
|
20230808,190000,13354552930,7340,7340,7340,7340,0
|
|
20230808,185900,13354552930,7340,7340,7340,7340,0
|
|
20230808,185800,13354552930,7340,7340,7340,7340,0
|
|
20230808,185700,13354552930,7340,7340,7340,7340,0
|
|
20230808,185600,13354552930,7340,7340,7340,7340,0
|
|
20230808,185500,13354552930,7340,7340,7340,7340,0
|
|
20230808,185400,13354552930,7340,7340,7340,7340,0
|
|
20230808,185300,13354552930,7340,7340,7340,7340,0
|
|
20230808,185200,13354552930,7340,7340,7340,7340,0
|
|
20230808,185100,13354552930,7340,7340,7340,7340,0
|
|
20230808,185000,13354552930,7340,7340,7340,7340,0
|
|
20230808,184900,13354552930,7340,7340,7340,7340,0
|
|
20230808,184800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,184700,13354552930,7340,7340,7340,7340,0
|
|
20230808,184600,13354552930,7340,7340,7340,7340,0
|
|
20230808,184500,13354552930,7340,7340,7340,7340,0
|
|
20230808,184400,13354552930,7340,7340,7340,7340,0
|
|
20230808,184300,13354552930,7340,7340,7340,7340,0
|
|
20230808,184200,13354552930,7340,7340,7340,7340,0
|
|
20230808,184100,13354552930,7340,7340,7340,7340,0
|
|
20230808,184000,13354552930,7340,7340,7340,7340,0
|
|
20230808,183900,13354552930,7340,7340,7340,7340,0
|
|
20230808,183800,13354552930,7340,7340,7340,7340,0
|
|
20230808,183700,13354552930,7340,7340,7340,7340,0
|
|
20230808,183600,13354552930,7340,7340,7340,7340,0
|
|
20230808,183500,13354552930,7340,7340,7340,7340,0
|
|
20230808,183400,13354552930,7340,7340,7340,7340,0
|
|
20230808,183300,13354552930,7340,7340,7340,7340,0
|
|
20230808,183200,13354552930,7340,7340,7340,7340,0
|
|
20230808,183100,13354552930,7340,7340,7340,7340,0
|
|
20230808,183000,13354552930,7340,7340,7340,7340,0
|
|
20230808,182900,13354552930,7340,7340,7340,7340,0
|
|
20230808,182800,13354552930,7340,7340,7340,7340,0
|
|
20230808,182700,13354552930,7340,7340,7340,7340,0
|
|
20230808,182600,13354552930,7340,7340,7340,7340,0
|
|
20230808,182500,13354552930,7340,7340,7340,7340,0
|
|
20230808,182400,13354552930,7340,7340,7340,7340,0
|
|
20230808,182300,13354552930,7340,7340,7340,7340,0
|
|
20230808,182200,13354552930,7340,7340,7340,7340,0
|
|
20230808,182100,13354552930,7340,7340,7340,7340,0
|
|
20230808,182000,13354552930,7340,7340,7340,7340,0
|
|
20230808,181900,13354552930,7340,7340,7340,7340,0
|
|
20230808,181800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,181700,13354552930,7340,7340,7340,7340,0
|
|
20230808,181600,13354552930,7340,7340,7340,7340,0
|
|
20230808,181500,13354552930,7340,7340,7340,7340,0
|
|
20230808,181400,13354552930,7340,7340,7340,7340,0
|
|
20230808,181300,13354552930,7340,7340,7340,7340,0
|
|
20230808,181200,13354552930,7340,7340,7340,7340,0
|
|
20230808,181100,13354552930,7340,7340,7340,7340,0
|
|
20230808,181000,13354552930,7340,7340,7340,7340,0
|
|
20230808,180900,13354552930,7340,7340,7340,7340,0
|
|
20230808,180800,13354552930,7340,7340,7340,7340,0
|
|
20230808,180700,13354552930,7340,7340,7340,7340,0
|
|
20230808,180600,13354552930,7340,7340,7340,7340,0
|
|
20230808,180500,13354552930,7340,7340,7340,7340,0
|
|
20230808,180400,13354552930,7340,7340,7340,7340,0
|
|
20230808,180300,13354552930,7340,7340,7340,7340,0
|
|
20230808,180200,13354552930,7340,7340,7340,7340,0
|
|
20230808,180100,13354552930,7340,7340,7340,7340,0
|
|
20230808,180000,13354552930,7340,7340,7340,7340,0
|
|
20230808,175900,13354552930,7340,7340,7340,7340,0
|
|
20230808,175800,13354552930,7340,7340,7340,7340,0
|
|
20230808,175700,13354552930,7340,7340,7340,7340,0
|
|
20230808,175600,13354552930,7340,7340,7340,7340,0
|
|
20230808,175500,13354552930,7340,7340,7340,7340,0
|
|
20230808,175400,13354552930,7340,7340,7340,7340,0
|
|
20230808,175300,13354552930,7340,7340,7340,7340,0
|
|
20230808,175200,13354552930,7340,7340,7340,7340,0
|
|
20230808,175100,13354552930,7340,7340,7340,7340,0
|
|
20230808,175000,13354552930,7340,7340,7340,7340,0
|
|
20230808,174900,13354552930,7340,7340,7340,7340,0
|
|
20230808,174800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,174700,13354552930,7340,7340,7340,7340,0
|
|
20230808,174600,13354552930,7340,7340,7340,7340,0
|
|
20230808,174500,13354552930,7340,7340,7340,7340,0
|
|
20230808,174400,13354552930,7340,7340,7340,7340,0
|
|
20230808,174300,13354552930,7340,7340,7340,7340,0
|
|
20230808,174200,13354552930,7340,7340,7340,7340,0
|
|
20230808,174100,13354552930,7340,7340,7340,7340,0
|
|
20230808,174000,13354552930,7340,7340,7340,7340,0
|
|
20230808,173900,13354552930,7340,7340,7340,7340,0
|
|
20230808,173800,13354552930,7340,7340,7340,7340,0
|
|
20230808,173700,13354552930,7340,7340,7340,7340,0
|
|
20230808,173600,13354552930,7340,7340,7340,7340,0
|
|
20230808,173500,13354552930,7340,7340,7340,7340,0
|
|
20230808,173400,13354552930,7340,7340,7340,7340,0
|
|
20230808,173300,13354552930,7340,7340,7340,7340,0
|
|
20230808,173200,13354552930,7340,7340,7340,7340,0
|
|
20230808,173100,13354552930,7340,7340,7340,7340,0
|
|
20230808,173000,13354552930,7340,7340,7340,7340,0
|
|
20230808,172900,13354552930,7340,7340,7340,7340,0
|
|
20230808,172800,13354552930,7340,7340,7340,7340,0
|
|
20230808,172700,13354552930,7340,7340,7340,7340,0
|
|
20230808,172600,13354552930,7340,7340,7340,7340,0
|
|
20230808,172500,13354552930,7340,7340,7340,7340,0
|
|
20230808,172400,13354552930,7340,7340,7340,7340,0
|
|
20230808,172300,13354552930,7340,7340,7340,7340,0
|
|
20230808,172200,13354552930,7340,7340,7340,7340,0
|
|
20230808,172100,13354552930,7340,7340,7340,7340,0
|
|
20230808,172000,13354552930,7340,7340,7340,7340,0
|
|
20230808,171900,13354552930,7340,7340,7340,7340,0
|
|
20230808,171800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,171700,13354552930,7340,7340,7340,7340,0
|
|
20230808,171600,13354552930,7340,7340,7340,7340,0
|
|
20230808,171500,13354552930,7340,7340,7340,7340,0
|
|
20230808,171400,13354552930,7340,7340,7340,7340,0
|
|
20230808,171300,13354552930,7340,7340,7340,7340,0
|
|
20230808,171200,13354552930,7340,7340,7340,7340,0
|
|
20230808,171100,13354552930,7340,7340,7340,7340,0
|
|
20230808,171000,13354552930,7340,7340,7340,7340,0
|
|
20230808,170900,13354552930,7340,7340,7340,7340,0
|
|
20230808,170800,13354552930,7340,7340,7340,7340,0
|
|
20230808,170700,13354552930,7340,7340,7340,7340,0
|
|
20230808,170600,13354552930,7340,7340,7340,7340,0
|
|
20230808,170500,13354552930,7340,7340,7340,7340,0
|
|
20230808,170400,13354552930,7340,7340,7340,7340,0
|
|
20230808,170300,13354552930,7340,7340,7340,7340,0
|
|
20230808,170200,13354552930,7340,7340,7340,7340,0
|
|
20230808,170100,13354552930,7340,7340,7340,7340,0
|
|
20230808,170000,13354552930,7340,7340,7340,7340,0
|
|
20230808,165900,13354552930,7340,7340,7340,7340,0
|
|
20230808,165800,13354552930,7340,7340,7340,7340,0
|
|
20230808,165700,13354552930,7340,7340,7340,7340,0
|
|
20230808,165600,13354552930,7340,7340,7340,7340,0
|
|
20230808,165500,13354552930,7340,7340,7340,7340,0
|
|
20230808,165400,13354552930,7340,7340,7340,7340,0
|
|
20230808,165300,13354552930,7340,7340,7340,7340,0
|
|
20230808,165200,13354552930,7340,7340,7340,7340,0
|
|
20230808,165100,13354552930,7340,7340,7340,7340,0
|
|
20230808,165000,13354552930,7340,7340,7340,7340,0
|
|
20230808,164900,13354552930,7340,7340,7340,7340,0
|
|
20230808,164800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,164700,13354552930,7340,7340,7340,7340,0
|
|
20230808,164600,13354552930,7340,7340,7340,7340,0
|
|
20230808,164500,13354552930,7340,7340,7340,7340,0
|
|
20230808,164400,13354552930,7340,7340,7340,7340,0
|
|
20230808,164300,13354552930,7340,7340,7340,7340,0
|
|
20230808,164200,13354552930,7340,7340,7340,7340,0
|
|
20230808,164100,13354552930,7340,7340,7340,7340,0
|
|
20230808,164000,13354552930,7340,7340,7340,7340,0
|
|
20230808,163900,13354552930,7340,7340,7340,7340,0
|
|
20230808,163800,13354552930,7340,7340,7340,7340,0
|
|
20230808,163700,13354552930,7340,7340,7340,7340,0
|
|
20230808,163600,13354552930,7340,7340,7340,7340,0
|
|
20230808,163500,13354552930,7340,7340,7340,7340,0
|
|
20230808,163400,13354552930,7340,7340,7340,7340,0
|
|
20230808,163300,13354552930,7340,7340,7340,7340,0
|
|
20230808,163200,13354552930,7340,7340,7340,7340,0
|
|
20230808,163100,13354552930,7340,7340,7340,7340,0
|
|
20230808,163000,13354552930,7340,7340,7340,7340,0
|
|
20230808,162900,13354552930,7340,7340,7340,7340,0
|
|
20230808,162800,13354552930,7340,7340,7340,7340,0
|
|
20230808,162700,13354552930,7340,7340,7340,7340,0
|
|
20230808,162600,13354552930,7340,7340,7340,7340,0
|
|
20230808,162500,13354552930,7340,7340,7340,7340,0
|
|
20230808,162400,13354552930,7340,7340,7340,7340,0
|
|
20230808,162300,13354552930,7340,7340,7340,7340,0
|
|
20230808,162200,13354552930,7340,7340,7340,7340,0
|
|
20230808,162100,13354552930,7340,7340,7340,7340,0
|
|
20230808,162000,13354552930,7340,7340,7340,7340,0
|
|
20230808,161900,13354552930,7340,7340,7340,7340,0
|
|
20230808,161800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,161700,13354552930,7340,7340,7340,7340,0
|
|
20230808,161600,13354552930,7340,7340,7340,7340,0
|
|
20230808,161500,13354552930,7340,7340,7340,7340,0
|
|
20230808,161400,13354552930,7340,7340,7340,7340,0
|
|
20230808,161300,13354552930,7340,7340,7340,7340,0
|
|
20230808,161200,13354552930,7340,7340,7340,7340,0
|
|
20230808,161100,13354552930,7340,7340,7340,7340,0
|
|
20230808,161000,13354552930,7340,7340,7340,7340,0
|
|
20230808,160900,13354552930,7340,7340,7340,7340,0
|
|
20230808,160800,13354552930,7340,7340,7340,7340,0
|
|
20230808,160700,13354552930,7340,7340,7340,7340,0
|
|
20230808,160600,13354552930,7340,7340,7340,7340,0
|
|
20230808,160500,13354552930,7340,7340,7340,7340,0
|
|
20230808,160400,13354552930,7340,7340,7340,7340,0
|
|
20230808,160300,13354552930,7340,7340,7340,7340,0
|
|
20230808,160200,13354552930,7340,7340,7340,7340,0
|
|
20230808,160100,13354552930,7340,7340,7340,7340,0
|
|
20230808,160000,13354552930,7340,7340,7340,7340,0
|
|
20230808,155900,13354552930,7340,7340,7340,7340,0
|
|
20230808,155800,13354552930,7340,7340,7340,7340,0
|
|
20230808,155700,13354552930,7340,7340,7340,7340,0
|
|
20230808,155600,13354552930,7340,7340,7340,7340,0
|
|
20230808,155500,13354552930,7340,7340,7340,7340,0
|
|
20230808,155400,13354552930,7340,7340,7340,7340,0
|
|
20230808,155300,13354552930,7340,7340,7340,7340,0
|
|
20230808,155200,13354552930,7340,7340,7340,7340,0
|
|
20230808,155100,13354552930,7340,7340,7340,7340,0
|
|
20230808,155000,13354552930,7340,7340,7340,7340,0
|
|
20230808,154900,13354552930,7340,7340,7340,7340,0
|
|
20230808,154800,13354552930,7340,7340,7340,7340,23447
|
|
20230808,154700,13354552930,7340,7340,7340,7340,0
|
|
20230808,154600,13354552930,7340,7340,7340,7340,0
|
|
20230808,154500,13354552930,7340,7340,7340,7340,0
|
|
20230808,154400,13354552930,7340,7340,7340,7340,0
|
|
20230808,154300,13354552930,7340,7340,7340,7340,0
|
|
20230808,154200,13354552930,7340,7340,7340,7340,0
|
|
20230808,154100,13354552930,7340,7340,7340,7340,0
|
|
20230808,154000,13354552930,7340,7340,7340,7340,0
|
|
20230808,153900,13354552930,7340,7340,7340,7340,0
|
|
20230808,153800,13354552930,7340,7340,7340,7340,0
|
|
20230808,153700,13354552930,7340,7340,7340,7340,0
|
|
20230808,153600,13354552930,7340,7340,7340,7340,0
|
|
20230808,153500,13354552930,7340,7340,7340,7340,0
|
|
20230808,153400,13354552930,7340,7340,7340,7340,0
|
|
20230808,153300,13354552930,7340,7340,7340,7340,0
|
|
20230808,153200,13354552930,7340,7340,7340,7340,0
|
|
20230808,153100,13354552930,7340,7340,7340,7340,0
|
|
20230808,153000,13354552930,7340,7340,7340,7340,23447
|
|
20230808,152900,13182451950,7340,7340,7340,7340,0
|
|
20230808,152800,13182451950,7340,7340,7340,7340,0
|
|
20230808,152700,13182451950,7340,7340,7340,7340,0
|
|
20230808,152600,13182451950,7340,7340,7340,7340,0
|
|
20230808,152500,13182451950,7340,7340,7340,7340,0
|
|
20230808,152400,13182451950,7340,7340,7340,7340,0
|
|
20230808,152300,13182451950,7340,7340,7340,7340,0
|
|
20230808,152200,13182451950,7340,7340,7340,7340,0
|
|
20230808,152100,13182451950,7340,7340,7340,7340,0
|
|
20230808,152000,13182451950,7340,7340,7340,7340,0
|
|
20230808,151900,13182451950,7340,7330,7340,7330,1179
|
|
20230808,151800,13173805270,7320,7340,7340,7320,6465
|
|
20230808,151700,13126400250,7340,7330,7340,7330,2223
|
|
20230808,151600,13110098600,7330,7330,7340,7330,3658
|
|
20230808,151500,13083283960,7330,7330,7340,7330,1949
|
|
20230808,151400,13068986010,7330,7330,7340,7330,2107
|
|
20230808,151300,13053537490,7330,7330,7340,7320,1544
|
|
20230808,151200,13042226640,7330,7330,7340,7320,2933
|
|
20230808,151100,13020738870,7340,7330,7340,7330,822
|
|
20230808,151000,13014707880,7330,7320,7330,7320,3078
|
|
20230808,150900,12992162360,7320,7330,7330,7320,5607
|
|
20230808,150800,12951069590,7330,7350,7350,7320,3779
|
|
20230808,150700,12923369330,7330,7330,7350,7320,4290
|
|
20230808,150600,12891896640,7320,7320,7330,7310,2034
|
|
20230808,150500,12877004500,7320,7320,7320,7310,1108
|
|
20230808,150400,12868897660,7310,7320,7320,7310,590
|
|
20230808,150300,12864582220,7320,7300,7320,7300,9124
|
|
20230808,150200,12797927150,7290,7280,7300,7280,12453
|
|
20230808,150100,12707174450,7290,7300,7300,7290,14595
|
|
20230808,150000,12600728190,7290,7310,7310,7290,4551
|
|
20230808,145900,12567499580,7310,7320,7330,7290,36725
|
|
20230808,145800,12299215850,7320,7330,7330,7320,4378
|
|
20230808,145700,12267138390,7340,7330,7340,7330,900
|
|
20230808,145600,12260539770,7340,7330,7340,7330,1784
|
|
20230808,145500,12247451100,7330,7310,7330,7310,9417
|
|
20230808,145400,12178561100,7310,7320,7330,7310,9586
|
|
20230808,145300,12108401950,7320,7330,7330,7320,3531
|
|
20230808,145200,12082545260,7330,7350,7350,7320,3933
|
|
20230808,145100,12053708360,7350,7360,7360,7340,3594
|
|
20230808,145000,12027296180,7360,7340,7360,7340,3351
|
|
20230808,144900,12002674810,7330,7320,7330,7300,21980
|
|
20230808,144800,11841735560,7310,7310,7330,7310,5316
|
|
20230808,144700,11802858700,7310,7360,7360,7310,21515
|
|
20230808,144600,11645299690,7350,7340,7350,7330,4834
|
|
20230808,144500,11609801260,7340,7340,7350,7340,3720
|
|
20230808,144400,11582487710,7340,7350,7350,7340,3515
|
|
20230808,144300,11556677770,7360,7360,7370,7360,1521
|
|
20230808,144200,11545469960,7360,7350,7360,7340,5557
|
|
20230808,144100,11504661010,7330,7390,7390,7330,22778
|
|
20230808,144000,11337308120,7380,7380,7390,7380,1493
|
|
20230808,143900,11326288450,7380,7380,7390,7380,638
|
|
20230808,143800,11321578660,7390,7390,7390,7380,1544
|
|
20230808,143700,11310183710,7390,7380,7390,7370,2992
|
|
20230808,143600,11288093530,7380,7370,7380,7360,3572
|
|
20230808,143500,11261782920,7370,7380,7380,7360,1394
|
|
20230808,143400,11251520990,7370,7360,7370,7350,2307
|
|
20230808,143300,11234541230,7360,7360,7360,7350,3157
|
|
20230808,143200,11211307670,7360,7340,7360,7340,703
|
|
20230808,143100,11206135440,7340,7340,7360,7340,710
|
|
20230808,143000,11200920910,7330,7340,7350,7330,3624
|
|
20230808,142900,11174331630,7340,7340,7350,7330,12260
|
|
20230808,142800,11084331410,7340,7350,7360,7340,4825
|
|
20230808,142700,11048873720,7370,7350,7370,7350,5125
|
|
20230808,142600,11011193120,7340,7370,7380,7340,26840
|
|
20230808,142500,10813719440,7360,7370,7380,7360,6578
|
|
20230808,142400,10765257640,7370,7380,7380,7370,12341
|
|
20230808,142300,10674277290,7380,7390,7390,7370,4948
|
|
20230808,142200,10637742600,7390,7370,7390,7370,5656
|
|
20230808,142100,10596049160,7380,7390,7390,7370,6077
|
|
20230808,142000,10551213650,7380,7390,7390,7380,766
|
|
20230808,141900,10545560450,7380,7390,7400,7380,1849
|
|
20230808,141800,10531895910,7390,7380,7390,7370,2147
|
|
20230808,141700,10516043570,7370,7370,7370,7370,420
|
|
20230808,141600,10512948170,7370,7380,7380,7360,4567
|
|
20230808,141500,10479289910,7390,7380,7400,7370,3805
|
|
20230808,141400,10451218100,7380,7390,7400,7380,3451
|
|
20230808,141300,10425734320,7390,7370,7390,7360,2288
|
|
20230808,141200,10408854500,7370,7360,7370,7350,18443
|
|
20230808,141100,10273164730,7370,7380,7380,7360,9633
|
|
20230808,141000,10202208790,7370,7390,7400,7360,25582
|
|
20230808,140900,10013411200,7390,7390,7400,7380,10812
|
|
20230808,140800,9933481780,7400,7400,7410,7400,18331
|
|
20230808,140700,9797812990,7400,7420,7430,7400,6577
|
|
20230808,140600,9749069610,7430,7400,7430,7400,1436
|
|
20230808,140500,9738419040,7400,7400,7420,7400,10049
|
|
20230808,140400,9663957250,7400,7430,7430,7400,18037
|
|
20230808,140300,9530242150,7430,7450,7450,7430,6325
|
|
20230808,140200,9483236700,7430,7440,7450,7430,3065
|
|
20230808,140100,9460459980,7430,7440,7440,7430,1483
|
|
20230808,140000,9449429750,7430,7440,7440,7430,355
|
|
20230808,135900,9446789830,7430,7440,7440,7430,1009
|
|
20230808,135800,9439284150,7430,7440,7450,7430,7131
|
|
20230808,135700,9386212140,7440,7440,7450,7440,878
|
|
20230808,135600,9379673590,7450,7430,7450,7430,966
|
|
20230808,135500,9372487780,7440,7440,7450,7430,597
|
|
20230808,135400,9368045530,7440,7440,7450,7430,6750
|
|
20230808,135300,9317835780,7450,7450,7450,7440,2297
|
|
20230808,135200,9300724410,7450,7440,7450,7440,350
|
|
20230808,135100,9298118190,7450,7440,7450,7440,378
|
|
20230808,135000,9295303450,7450,7450,7450,7440,135
|
|
20230808,134900,9294298980,7450,7440,7450,7440,691
|
|
20230808,134800,9289152310,7450,7450,7450,7450,156
|
|
20230808,134700,9287990110,7440,7450,7450,7440,1026
|
|
20230808,134600,9280353170,7450,7450,7460,7440,543
|
|
20230808,134500,9276309380,7450,7440,7460,7440,2122
|
|
20230808,134400,9260504850,7440,7450,7450,7440,912
|
|
20230808,134300,9253719560,7450,7440,7450,7440,885
|
|
20230808,134200,9247134690,7440,7450,7450,7430,20484
|
|
20230808,134100,9094663960,7450,7450,7450,7450,531
|
|
20230808,134000,9090708010,7460,7460,7460,7450,709
|
|
20230808,133900,9085420150,7450,7470,7470,7450,556
|
|
20230808,133800,9081276620,7470,7460,7470,7450,4233
|
|
20230808,133700,9049726500,7470,7470,7470,7460,2289
|
|
20230808,133600,9032636450,7470,7460,7470,7450,527
|
|
20230808,133500,9028706530,7470,7450,7470,7450,160
|
|
20230808,133400,9027514000,7460,7450,7460,7450,150
|
|
20230808,133300,9026396280,7460,7470,7470,7450,889
|
|
20230808,133200,9019771860,7460,7470,7470,7450,221
|
|
20230808,133100,9018124900,7470,7460,7470,7450,321
|
|
20230808,133000,9015730910,7460,7450,7460,7450,677
|
|
20230808,132900,9010681770,7460,7450,7460,7450,220
|
|
20230808,132800,9009041850,7450,7460,7460,7450,522
|
|
20230808,132700,9005152810,7460,7470,7470,7450,389
|
|
20230808,132600,9002253080,7470,7480,7480,7450,254
|
|
20230808,132500,9000358940,7480,7460,7480,7450,1341
|
|
20230808,132400,8990366860,7460,7450,7480,7450,1680
|
|
20230808,132300,8977848490,7450,7480,7480,7450,1262
|
|
20230808,132200,8968441960,7470,7470,7480,7470,449
|
|
20230808,132100,8965087920,7480,7460,7480,7450,1708
|
|
20230808,132000,8952361660,7450,7460,7460,7440,4605
|
|
20230808,131900,8918053300,7460,7460,7460,7450,266
|
|
20230808,131800,8916070220,7460,7450,7460,7450,261
|
|
20230808,131700,8914124440,7460,7470,7470,7450,4058
|
|
20230808,131600,8883869870,7470,7470,7480,7460,446
|
|
20230808,131500,8880541690,7460,7460,7470,7450,886
|
|
20230808,131400,8873933050,7460,7450,7460,7440,4127
|
|
20230808,131300,8843224840,7440,7440,7450,7440,842
|
|
20230808,131200,8836957750,7440,7470,7470,7440,6170
|
|
20230808,131100,8790994000,7470,7460,7470,7460,749
|
|
20230808,131000,8785406330,7460,7470,7470,7460,712
|
|
20230808,130900,8780094690,7460,7470,7470,7460,1277
|
|
20230808,130800,8770565440,7470,7470,7470,7460,592
|
|
20230808,130700,8766144480,7460,7470,7470,7460,297
|
|
20230808,130600,8763928570,7470,7470,7480,7460,1797
|
|
20230808,130500,8750505500,7470,7470,7470,7470,628
|
|
20230808,130400,8745814340,7470,7460,7470,7450,1079
|
|
20230808,130300,8737760330,7460,7470,7470,7460,776
|
|
20230808,130200,8731970070,7460,7460,7470,7460,404
|
|
20230808,130100,8728955880,7460,7460,7470,7460,2757
|
|
20230808,130000,8708388440,7470,7470,7470,7460,302
|
|
20230808,125900,8706133780,7470,7470,7470,7460,202
|
|
20230808,125800,8704626320,7460,7460,7460,7450,2076
|
|
20230808,125700,8689145930,7460,7450,7460,7450,1357
|
|
20230808,125600,8679029570,7440,7450,7450,7440,351
|
|
20230808,125500,8676415920,7450,7460,7460,7450,4484
|
|
20230808,125400,8643008470,7460,7460,7460,7450,326
|
|
20230808,125300,8640577930,7450,7450,7460,7450,164
|
|
20230808,125200,8639355780,7450,7460,7460,7450,243
|
|
20230808,125100,8637545310,7450,7460,7460,7450,1378
|
|
20230808,125000,8627277830,7470,7470,7470,7450,4217
|
|
20230808,124900,8595841300,7460,7470,7470,7460,185
|
|
20230808,124800,8594460930,7460,7470,7470,7460,385
|
|
20230808,124700,8591586260,7460,7460,7470,7460,176
|
|
20230808,124600,8590272950,7460,7460,7470,7460,788
|
|
20230808,124500,8584394300,7450,7460,7460,7450,1144
|
|
20230808,124400,8575863040,7450,7470,7470,7450,274
|
|
20230808,124300,8573819270,7460,7470,7470,7460,485
|
|
20230808,124200,8570200960,7470,7470,7470,7460,1405
|
|
20230808,124100,8559711160,7460,7460,7470,7450,2463
|
|
20230808,124000,8541356760,7450,7450,7470,7450,1051
|
|
20230808,123900,8533522430,7470,7470,7480,7450,6007
|
|
20230808,123800,8488722490,7460,7470,7470,7460,266
|
|
20230808,123700,8486736750,7460,7450,7480,7450,3081
|
|
20230808,123600,8463752810,7450,7470,7470,7450,4308
|
|
20230808,123500,8431620110,7460,7450,7480,7450,4004
|
|
20230808,123400,8401737300,7460,7450,7460,7440,647
|
|
20230808,123300,8396918180,7450,7450,7460,7450,6036
|
|
20230808,123200,8351947210,7450,7450,7480,7450,5318
|
|
20230808,123100,8312324160,7460,7470,7480,7460,2304
|
|
20230808,123000,8295120180,7480,7460,7490,7450,1445
|
|
20230808,122900,8284343840,7480,7470,7480,7460,2918
|
|
20230808,122800,8262557480,7470,7480,7480,7470,261
|
|
20230808,122700,8260606500,7480,7480,7490,7470,621
|
|
20230808,122600,8255961150,7480,7480,7510,7470,2295
|
|
20230808,122500,8238783760,7490,7510,7510,7480,1497
|
|
20230808,122400,8227585270,7500,7500,7500,7490,975
|
|
20230808,122300,8220274050,7500,7480,7500,7480,172
|
|
20230808,122200,8218986690,7500,7480,7510,7480,4737
|
|
20230808,122100,8183463840,7490,7480,7490,7480,261
|
|
20230808,122000,8181510230,7490,7470,7510,7470,165
|
|
20230808,121900,8180276940,7480,7490,7510,7480,373
|
|
20230808,121800,8177484850,7510,7530,7550,7490,1301
|
|
20230808,121700,8167720880,7560,7460,7620,7450,19733
|
|
20230808,121600,8018591140,7440,7490,7490,7430,28283
|
|
20230808,121500,7807921810,7470,7490,7490,7470,1551
|
|
20230808,121400,7796326300,7490,7500,7500,7480,3337
|
|
20230808,121300,7771363400,7490,7500,7500,7490,347
|
|
20230808,121200,7768764250,7480,7490,7490,7480,216
|
|
20230808,121100,7767147690,7480,7490,7500,7480,763
|
|
20230808,121000,7761438380,7490,7480,7490,7480,3974
|
|
20230808,120900,7731712710,7480,7490,7500,7480,1635
|
|
20230808,120800,7719467110,7490,7490,7500,7490,1330
|
|
20230808,120700,7709505060,7490,7500,7500,7490,5690
|
|
20230808,120600,7666885960,7500,7500,7500,7490,604
|
|
20230808,120500,7662357240,7500,7490,7500,7490,1574
|
|
20230808,120400,7650561900,7490,7520,7520,7490,1811
|
|
20230808,120300,7636981850,7520,7520,7520,7510,1454
|
|
20230808,120200,7626049050,7510,7500,7510,7500,3945
|
|
20230808,120100,7596460500,7490,7510,7510,7490,341
|
|
20230808,120000,7593904190,7510,7510,7510,7500,376
|
|
20230808,115900,7591081720,7510,7510,7520,7510,1217
|
|
20230808,115800,7581941700,7510,7510,7510,7510,1501
|
|
20230808,115700,7570669190,7510,7500,7510,7500,2606
|
|
20230808,115600,7551123810,7490,7510,7510,7490,876
|
|
20230808,115500,7544557720,7510,7500,7510,7500,1268
|
|
20230808,115400,7535046470,7500,7510,7510,7500,821
|
|
20230808,115300,7528881960,7510,7520,7520,7500,183
|
|
20230808,115200,7527508760,7520,7490,7530,7490,3664
|
|
20230808,115100,7499944100,7490,7470,7490,7470,2438
|
|
20230808,115000,7481717600,7450,7450,7460,7450,2555
|
|
20230808,114900,7462680500,7450,7460,7460,7450,736
|
|
20230808,114800,7457193540,7460,7460,7470,7450,1913
|
|
20230808,114700,7442922440,7460,7460,7470,7450,1304
|
|
20230808,114600,7433205230,7450,7450,7460,7450,2966
|
|
20230808,114500,7411090200,7450,7470,7470,7450,2456
|
|
20230808,114400,7392772010,7460,7450,7460,7450,2819
|
|
20230808,114300,7371750730,7450,7470,7470,7450,6297
|
|
20230808,114200,7324808200,7470,7470,7470,7460,3821
|
|
20230808,114100,7296285420,7470,7480,7480,7460,9633
|
|
20230808,114000,7224350210,7480,7490,7490,7480,5267
|
|
20230808,113900,7184952130,7480,7490,7490,7480,250
|
|
20230808,113800,7183080900,7480,7490,7490,7480,1907
|
|
20230808,113700,7168811510,7480,7480,7490,7470,1794
|
|
20230808,113600,7155397550,7480,7470,7480,7460,6314
|
|
20230808,113500,7108226820,7490,7490,7490,7460,14680
|
|
20230808,113400,6998524150,7490,7500,7510,7490,14701
|
|
20230808,113300,6888283380,7490,7500,7500,7490,2060
|
|
20230808,113200,6872844660,7500,7500,7500,7490,4836
|
|
20230808,113100,6836620940,7500,7500,7500,7490,805
|
|
20230808,113000,6830585430,7500,7500,7510,7490,1290
|
|
20230808,112900,6820911130,7500,7510,7510,7500,294
|
|
20230808,112800,6818705220,7500,7500,7500,7490,782
|
|
20230808,112700,6812841490,7500,7510,7510,7490,2513
|
|
20230808,112600,6793992600,7510,7500,7520,7490,695
|
|
20230808,112500,6788779800,7520,7520,7520,7490,4958
|
|
20230808,112400,6751626530,7520,7520,7530,7500,1673
|
|
20230808,112300,6739077020,7530,7530,7530,7500,12474
|
|
20230808,112200,6645517950,7530,7530,7530,7500,1340
|
|
20230808,112100,6635454890,7530,7520,7530,7500,2303
|
|
20230808,112000,6618159340,7530,7510,7540,7500,5384
|
|
20230808,111900,6577698170,7510,7510,7520,7500,3292
|
|
20230808,111800,6552996520,7500,7520,7520,7500,6784
|
|
20230808,111700,6502080820,7520,7530,7530,7510,2056
|
|
20230808,111600,6486620620,7520,7530,7540,7520,492
|
|
20230808,111500,6482917770,7530,7520,7530,7510,1699
|
|
20230808,111400,6470150980,7510,7520,7520,7510,795
|
|
20230808,111300,6464173860,7510,7510,7520,7510,2639
|
|
20230808,111200,6444349810,7520,7510,7520,7510,676
|
|
20230808,111100,6439271700,7510,7510,7510,7500,8049
|
|
20230808,111000,6378834370,7510,7530,7530,7510,8096
|
|
20230808,110900,6317963290,7540,7520,7540,7520,4547
|
|
20230808,110800,6283755250,7520,7510,7520,7510,4344
|
|
20230808,110700,6251090670,7510,7520,7530,7510,7349
|
|
20230808,110600,6195856420,7520,7530,7540,7520,7470
|
|
20230808,110500,6139646870,7520,7540,7540,7520,2273
|
|
20230808,110400,6122530710,7540,7540,7540,7530,6999
|
|
20230808,110300,6069827490,7550,7540,7580,7540,305
|
|
20230808,110200,6067526510,7580,7580,7580,7530,7363
|
|
20230808,110100,6012002760,7550,7550,7590,7550,2087
|
|
20230808,110000,5996243870,7550,7550,7560,7550,3405
|
|
20230808,105900,5970535770,7550,7550,7560,7550,6740
|
|
20230808,105800,5919648380,7560,7550,7560,7550,1011
|
|
20230808,105700,5912015130,7560,7560,7570,7560,4913
|
|
20230808,105600,5874872400,7560,7570,7580,7560,765
|
|
20230808,105500,5869085150,7560,7560,7580,7560,2434
|
|
20230808,105400,5850646890,7580,7570,7580,7560,3377
|
|
20230808,105300,5825086960,7570,7580,7580,7570,7813
|
|
20230808,105200,5765919070,7580,7580,7590,7580,873
|
|
20230808,105100,5759301560,7580,7590,7590,7580,481
|
|
20230808,105000,5755654230,7580,7580,7590,7570,2158
|
|
20230808,104900,5739304560,7580,7580,7580,7580,1317
|
|
20230808,104800,5729321700,7580,7580,7590,7580,375
|
|
20230808,104700,5726478850,7580,7580,7590,7580,2449
|
|
20230808,104600,5707912070,7580,7580,7580,7580,153
|
|
20230808,104500,5706752330,7580,7590,7590,7580,4007
|
|
20230808,104400,5676358690,7600,7600,7600,7600,745
|
|
20230808,104300,5670696690,7600,7590,7600,7580,2812
|
|
20230808,104200,5649354190,7600,7610,7610,7600,120
|
|
20230808,104100,5648441840,7580,7610,7610,7580,10484
|
|
20230808,104000,5568855400,7620,7610,7620,7610,1726
|
|
20230808,103900,5555720130,7610,7620,7630,7610,854
|
|
20230808,103800,5549211870,7620,7620,7630,7620,1861
|
|
20230808,103700,5535030700,7640,7640,7650,7640,6285
|
|
20230808,103600,5486959930,7620,7630,7640,7620,2289
|
|
20230808,103500,5469506310,7630,7650,7650,7630,1316
|
|
20230808,103400,5459458880,7650,7650,7650,7640,1067
|
|
20230808,103300,5451296430,7630,7650,7650,7620,691
|
|
20230808,103200,5446014140,7650,7620,7660,7620,5148
|
|
20230808,103100,5406689330,7620,7590,7620,7590,4176
|
|
20230808,103000,5374908600,7590,7600,7600,7580,955
|
|
20230808,102900,5367660290,7580,7600,7600,7580,1524
|
|
20230808,102800,5356097650,7600,7610,7610,7600,3213
|
|
20230808,102700,5331661080,7610,7610,7610,7600,1545
|
|
20230808,102600,5319915140,7600,7620,7620,7600,2205
|
|
20230808,102500,5303136340,7590,7580,7620,7580,3425
|
|
20230808,102400,5277108140,7590,7580,7590,7580,1424
|
|
20230808,102300,5266303680,7580,7590,7600,7580,1915
|
|
20230808,102200,5251784490,7580,7590,7600,7580,3731
|
|
20230808,102100,5223477200,7590,7600,7610,7570,6886
|
|
20230808,102000,5171221160,7580,7590,7600,7580,8114
|
|
20230808,101900,5109715670,7580,7600,7600,7580,5904
|
|
20230808,101800,5064929920,7580,7590,7600,7580,1749
|
|
20230808,101700,5051654300,7580,7590,7600,7570,17565
|
|
20230808,101600,4918437450,7590,7630,7630,7590,13381
|
|
20230808,101500,4816625950,7620,7640,7650,7620,4814
|
|
20230808,101400,4779901300,7630,7610,7640,7610,3811
|
|
20230808,101300,4750836360,7610,7650,7650,7610,13471
|
|
20230808,101200,4648023260,7700,7710,7720,7640,20825
|
|
20230808,101100,4488110300,7710,7720,7740,7700,20645
|
|
20230808,101000,4328740390,7710,7690,7740,7690,35277
|
|
20230808,100900,4056493410,7680,7680,7690,7650,6763
|
|
20230808,100800,4004577870,7690,7660,7700,7650,30232
|
|
20230808,100700,3772273210,7650,7640,7650,7640,2574
|
|
20230808,100600,3752587950,7650,7640,7650,7610,8619
|
|
20230808,100500,3686837750,7640,7640,7640,7620,6217
|
|
20230808,100400,3639390140,7640,7640,7640,7640,125
|
|
20230808,100300,3638435140,7650,7630,7650,7630,8221
|
|
20230808,100200,3575589480,7640,7630,7640,7610,5539
|
|
20230808,100100,3533315650,7630,7630,7650,7620,11525
|
|
20230808,100000,3445268380,7630,7640,7650,7630,4208
|
|
20230808,095900,3413131000,7640,7620,7650,7600,3424
|
|
20230808,095800,3386997030,7630,7580,7630,7580,1506
|
|
20230808,095700,3375527060,7620,7590,7620,7570,3639
|
|
20230808,095600,3347865090,7610,7590,7610,7570,2378
|
|
20230808,095500,3329794060,7560,7570,7590,7560,5475
|
|
20230808,095400,3288378090,7570,7570,7600,7540,10230
|
|
20230808,095300,3211119840,7550,7590,7600,7550,21732
|
|
20230808,095200,3046558000,7590,7610,7620,7590,4320
|
|
20230808,095100,3013756360,7610,7630,7630,7610,6180
|
|
20230808,095000,2966621710,7640,7640,7660,7620,4010
|
|
20230808,094900,2935980400,7630,7610,7640,7610,2276
|
|
20230808,094800,2918619180,7590,7590,7620,7580,4390
|
|
20230808,094700,2885274100,7600,7580,7610,7570,2648
|
|
20230808,094600,2865156090,7590,7600,7610,7550,7751
|
|
20230808,094500,2806588770,7580,7600,7600,7570,3326
|
|
20230808,094400,2781389250,7600,7590,7600,7570,4289
|
|
20230808,094300,2748872950,7590,7590,7590,7550,11044
|
|
20230808,094200,2665326500,7590,7580,7620,7570,3860
|
|
20230808,094100,2636031230,7560,7610,7610,7530,23167
|
|
20230808,094000,2460546060,7610,7630,7640,7610,5330
|
|
20230808,093900,2419925940,7640,7650,7650,7630,5137
|
|
20230808,093800,2380691660,7640,7640,7640,7630,3598
|
|
20230808,093700,2353206240,7650,7640,7650,7610,2864
|
|
20230808,093600,2331345270,7640,7620,7640,7610,2946
|
|
20230808,093500,2308890440,7610,7620,7630,7600,612
|
|
20230808,093400,2304231630,7630,7630,7640,7600,2477
|
|
20230808,093300,2285340330,7630,7620,7630,7600,4102
|
|
20230808,093200,2254123190,7630,7640,7640,7620,881
|
|
20230808,093100,2247394720,7640,7610,7640,7600,4313
|
|
20230808,093000,2214554180,7610,7650,7650,7600,9689
|
|
20230808,092900,2140683640,7650,7650,7670,7640,12275
|
|
20230808,092800,2046741390,7650,7650,7660,7620,15392
|
|
20230808,092700,1929126250,7650,7650,7670,7630,13444
|
|
20230808,092600,1826282880,7650,7630,7650,7620,8861
|
|
20230808,092500,1758645680,7610,7590,7640,7590,4308
|
|
20230808,092400,1725800830,7610,7570,7610,7560,4014
|
|
20230808,092300,1695391030,7570,7550,7570,7550,3275
|
|
20230808,092200,1670634590,7540,7520,7540,7520,3237
|
|
20230808,092100,1646273800,7530,7540,7550,7530,2370
|
|
20230808,092000,1628412520,7550,7560,7570,7530,2444
|
|
20230808,091900,1609981540,7560,7560,7560,7540,4081
|
|
20230808,091800,1579170290,7570,7570,7580,7550,2205
|
|
20230808,091700,1562505150,7570,7560,7580,7550,3395
|
|
20230808,091600,1536809210,7550,7520,7550,7520,3506
|
|
20230808,091500,1510419170,7520,7510,7520,7500,3426
|
|
20230808,091400,1484689670,7510,7530,7530,7510,5227
|
|
20230808,091300,1445411570,7530,7530,7530,7500,16697
|
|
20230808,091200,1319924810,7510,7570,7570,7510,22312
|
|
20230808,091100,1152153990,7570,7520,7570,7510,10820
|
|
20230808,091000,1070763520,7550,7550,7550,7510,8346
|
|
20230808,090900,1007968550,7550,7560,7570,7520,4276
|
|
20230808,090800,975713130,7510,7550,7560,7510,13864
|
|
20230808,090700,871428820,7560,7560,7570,7540,6844
|
|
20230808,090600,819720680,7570,7590,7590,7560,4125
|
|
20230808,090500,788525200,7600,7570,7610,7560,7312
|
|
20230808,090400,733053040,7560,7510,7560,7510,14035
|
|
20230808,090300,627381150,7520,7510,7550,7490,9217
|
|
20230808,090200,558236050,7500,7620,7620,7500,31176
|
|
20230808,090100,322973740,7620,7590,7620,7580,6653
|
|
20230808,090000,272457800,7590,7550,7600,7550,31697
|