651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,194700,4315337130,7790,7790,7790,7790,0
|
|
20230905,194600,4315337130,7790,7790,7790,7790,0
|
|
20230905,194500,4315337130,7790,7790,7790,7790,0
|
|
20230905,194400,4315337130,7790,7790,7790,7790,0
|
|
20230905,194300,4315337130,7790,7790,7790,7790,0
|
|
20230905,194200,4315337130,7790,7790,7790,7790,0
|
|
20230905,194100,4315337130,7790,7790,7790,7790,0
|
|
20230905,194000,4315337130,7790,7790,7790,7790,0
|
|
20230905,193900,4315337130,7790,7790,7790,7790,0
|
|
20230905,193800,4315337130,7790,7790,7790,7790,0
|
|
20230905,193700,4315337130,7790,7790,7790,7790,0
|
|
20230905,193600,4315337130,7790,7790,7790,7790,0
|
|
20230905,193500,4315337130,7790,7790,7790,7790,0
|
|
20230905,193400,4315337130,7790,7790,7790,7790,0
|
|
20230905,193300,4315337130,7790,7790,7790,7790,0
|
|
20230905,193200,4315337130,7790,7790,7790,7790,0
|
|
20230905,193100,4315337130,7790,7790,7790,7790,0
|
|
20230905,193000,4315337130,7790,7790,7790,7790,0
|
|
20230905,192900,4315337130,7790,7790,7790,7790,0
|
|
20230905,192800,4315337130,7790,7790,7790,7790,0
|
|
20230905,192700,4315337130,7790,7790,7790,7790,0
|
|
20230905,192600,4315337130,7790,7790,7790,7790,0
|
|
20230905,192500,4315337130,7790,7790,7790,7790,0
|
|
20230905,192400,4315337130,7790,7790,7790,7790,0
|
|
20230905,192300,4315337130,7790,7790,7790,7790,0
|
|
20230905,192200,4315337130,7790,7790,7790,7790,0
|
|
20230905,192100,4315337130,7790,7790,7790,7790,0
|
|
20230905,192000,4315337130,7790,7790,7790,7790,0
|
|
20230905,191900,4315337130,7790,7790,7790,7790,0
|
|
20230905,191800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,191700,4315337130,7790,7790,7790,7790,0
|
|
20230905,191600,4315337130,7790,7790,7790,7790,0
|
|
20230905,191500,4315337130,7790,7790,7790,7790,0
|
|
20230905,191400,4315337130,7790,7790,7790,7790,0
|
|
20230905,191300,4315337130,7790,7790,7790,7790,0
|
|
20230905,191200,4315337130,7790,7790,7790,7790,0
|
|
20230905,191100,4315337130,7790,7790,7790,7790,0
|
|
20230905,191000,4315337130,7790,7790,7790,7790,0
|
|
20230905,190900,4315337130,7790,7790,7790,7790,0
|
|
20230905,190800,4315337130,7790,7790,7790,7790,0
|
|
20230905,190700,4315337130,7790,7790,7790,7790,0
|
|
20230905,190600,4315337130,7790,7790,7790,7790,0
|
|
20230905,190500,4315337130,7790,7790,7790,7790,0
|
|
20230905,190400,4315337130,7790,7790,7790,7790,0
|
|
20230905,190300,4315337130,7790,7790,7790,7790,0
|
|
20230905,190200,4315337130,7790,7790,7790,7790,0
|
|
20230905,190100,4315337130,7790,7790,7790,7790,0
|
|
20230905,190000,4315337130,7790,7790,7790,7790,0
|
|
20230905,185900,4315337130,7790,7790,7790,7790,0
|
|
20230905,185800,4315337130,7790,7790,7790,7790,0
|
|
20230905,185700,4315337130,7790,7790,7790,7790,0
|
|
20230905,185600,4315337130,7790,7790,7790,7790,0
|
|
20230905,185500,4315337130,7790,7790,7790,7790,0
|
|
20230905,185400,4315337130,7790,7790,7790,7790,0
|
|
20230905,185300,4315337130,7790,7790,7790,7790,0
|
|
20230905,185200,4315337130,7790,7790,7790,7790,0
|
|
20230905,185100,4315337130,7790,7790,7790,7790,0
|
|
20230905,185000,4315337130,7790,7790,7790,7790,0
|
|
20230905,184900,4315337130,7790,7790,7790,7790,0
|
|
20230905,184800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,184700,4315337130,7790,7790,7790,7790,0
|
|
20230905,184600,4315337130,7790,7790,7790,7790,0
|
|
20230905,184500,4315337130,7790,7790,7790,7790,0
|
|
20230905,184400,4315337130,7790,7790,7790,7790,0
|
|
20230905,184300,4315337130,7790,7790,7790,7790,0
|
|
20230905,184200,4315337130,7790,7790,7790,7790,0
|
|
20230905,184100,4315337130,7790,7790,7790,7790,0
|
|
20230905,184000,4315337130,7790,7790,7790,7790,0
|
|
20230905,183900,4315337130,7790,7790,7790,7790,0
|
|
20230905,183800,4315337130,7790,7790,7790,7790,0
|
|
20230905,183700,4315337130,7790,7790,7790,7790,0
|
|
20230905,183600,4315337130,7790,7790,7790,7790,0
|
|
20230905,183500,4315337130,7790,7790,7790,7790,0
|
|
20230905,183400,4315337130,7790,7790,7790,7790,0
|
|
20230905,183300,4315337130,7790,7790,7790,7790,0
|
|
20230905,183200,4315337130,7790,7790,7790,7790,0
|
|
20230905,183100,4315337130,7790,7790,7790,7790,0
|
|
20230905,183000,4315337130,7790,7790,7790,7790,0
|
|
20230905,182900,4315337130,7790,7790,7790,7790,0
|
|
20230905,182800,4315337130,7790,7790,7790,7790,0
|
|
20230905,182700,4315337130,7790,7790,7790,7790,0
|
|
20230905,182600,4315337130,7790,7790,7790,7790,0
|
|
20230905,182500,4315337130,7790,7790,7790,7790,0
|
|
20230905,182400,4315337130,7790,7790,7790,7790,0
|
|
20230905,182300,4315337130,7790,7790,7790,7790,0
|
|
20230905,182200,4315337130,7790,7790,7790,7790,0
|
|
20230905,182100,4315337130,7790,7790,7790,7790,0
|
|
20230905,182000,4315337130,7790,7790,7790,7790,0
|
|
20230905,181900,4315337130,7790,7790,7790,7790,0
|
|
20230905,181800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,181700,4315337130,7790,7790,7790,7790,0
|
|
20230905,181600,4315337130,7790,7790,7790,7790,0
|
|
20230905,181500,4315337130,7790,7790,7790,7790,0
|
|
20230905,181400,4315337130,7790,7790,7790,7790,0
|
|
20230905,181300,4315337130,7790,7790,7790,7790,0
|
|
20230905,181200,4315337130,7790,7790,7790,7790,0
|
|
20230905,181100,4315337130,7790,7790,7790,7790,0
|
|
20230905,181000,4315337130,7790,7790,7790,7790,0
|
|
20230905,180900,4315337130,7790,7790,7790,7790,0
|
|
20230905,180800,4315337130,7790,7790,7790,7790,0
|
|
20230905,180700,4315337130,7790,7790,7790,7790,0
|
|
20230905,180600,4315337130,7790,7790,7790,7790,0
|
|
20230905,180500,4315337130,7790,7790,7790,7790,0
|
|
20230905,180400,4315337130,7790,7790,7790,7790,0
|
|
20230905,180300,4315337130,7790,7790,7790,7790,0
|
|
20230905,180200,4315337130,7790,7790,7790,7790,0
|
|
20230905,180100,4315337130,7790,7790,7790,7790,0
|
|
20230905,180000,4315337130,7790,7790,7790,7790,0
|
|
20230905,175900,4315337130,7790,7790,7790,7790,0
|
|
20230905,175800,4315337130,7790,7790,7790,7790,0
|
|
20230905,175700,4315337130,7790,7790,7790,7790,0
|
|
20230905,175600,4315337130,7790,7790,7790,7790,0
|
|
20230905,175500,4315337130,7790,7790,7790,7790,0
|
|
20230905,175400,4315337130,7790,7790,7790,7790,0
|
|
20230905,175300,4315337130,7790,7790,7790,7790,0
|
|
20230905,175200,4315337130,7790,7790,7790,7790,0
|
|
20230905,175100,4315337130,7790,7790,7790,7790,0
|
|
20230905,175000,4315337130,7790,7790,7790,7790,0
|
|
20230905,174900,4315337130,7790,7790,7790,7790,0
|
|
20230905,174800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,174700,4315337130,7790,7790,7790,7790,0
|
|
20230905,174600,4315337130,7790,7790,7790,7790,0
|
|
20230905,174500,4315337130,7790,7790,7790,7790,0
|
|
20230905,174400,4315337130,7790,7790,7790,7790,0
|
|
20230905,174300,4315337130,7790,7790,7790,7790,0
|
|
20230905,174200,4315337130,7790,7790,7790,7790,0
|
|
20230905,174100,4315337130,7790,7790,7790,7790,0
|
|
20230905,174000,4315337130,7790,7790,7790,7790,0
|
|
20230905,173900,4315337130,7790,7790,7790,7790,0
|
|
20230905,173800,4315337130,7790,7790,7790,7790,0
|
|
20230905,173700,4315337130,7790,7790,7790,7790,0
|
|
20230905,173600,4315337130,7790,7790,7790,7790,0
|
|
20230905,173500,4315337130,7790,7790,7790,7790,0
|
|
20230905,173400,4315337130,7790,7790,7790,7790,0
|
|
20230905,173300,4315337130,7790,7790,7790,7790,0
|
|
20230905,173200,4315337130,7790,7790,7790,7790,0
|
|
20230905,173100,4315337130,7790,7790,7790,7790,0
|
|
20230905,173000,4315337130,7790,7790,7790,7790,0
|
|
20230905,172900,4315337130,7790,7790,7790,7790,0
|
|
20230905,172800,4315337130,7790,7790,7790,7790,0
|
|
20230905,172700,4315337130,7790,7790,7790,7790,0
|
|
20230905,172600,4315337130,7790,7790,7790,7790,0
|
|
20230905,172500,4315337130,7790,7790,7790,7790,0
|
|
20230905,172400,4315337130,7790,7790,7790,7790,0
|
|
20230905,172300,4315337130,7790,7790,7790,7790,0
|
|
20230905,172200,4315337130,7790,7790,7790,7790,0
|
|
20230905,172100,4315337130,7790,7790,7790,7790,0
|
|
20230905,172000,4315337130,7790,7790,7790,7790,0
|
|
20230905,171900,4315337130,7790,7790,7790,7790,0
|
|
20230905,171800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,171700,4315337130,7790,7790,7790,7790,0
|
|
20230905,171600,4315337130,7790,7790,7790,7790,0
|
|
20230905,171500,4315337130,7790,7790,7790,7790,0
|
|
20230905,171400,4315337130,7790,7790,7790,7790,0
|
|
20230905,171300,4315337130,7790,7790,7790,7790,0
|
|
20230905,171200,4315337130,7790,7790,7790,7790,0
|
|
20230905,171100,4315337130,7790,7790,7790,7790,0
|
|
20230905,171000,4315337130,7790,7790,7790,7790,0
|
|
20230905,170900,4315337130,7790,7790,7790,7790,0
|
|
20230905,170800,4315337130,7790,7790,7790,7790,0
|
|
20230905,170700,4315337130,7790,7790,7790,7790,0
|
|
20230905,170600,4315337130,7790,7790,7790,7790,0
|
|
20230905,170500,4315337130,7790,7790,7790,7790,0
|
|
20230905,170400,4315337130,7790,7790,7790,7790,0
|
|
20230905,170300,4315337130,7790,7790,7790,7790,0
|
|
20230905,170200,4315337130,7790,7790,7790,7790,0
|
|
20230905,170100,4315337130,7790,7790,7790,7790,0
|
|
20230905,170000,4315337130,7790,7790,7790,7790,0
|
|
20230905,165900,4315337130,7790,7790,7790,7790,0
|
|
20230905,165800,4315337130,7790,7790,7790,7790,0
|
|
20230905,165700,4315337130,7790,7790,7790,7790,0
|
|
20230905,165600,4315337130,7790,7790,7790,7790,0
|
|
20230905,165500,4315337130,7790,7790,7790,7790,0
|
|
20230905,165400,4315337130,7790,7790,7790,7790,0
|
|
20230905,165300,4315337130,7790,7790,7790,7790,0
|
|
20230905,165200,4315337130,7790,7790,7790,7790,0
|
|
20230905,165100,4315337130,7790,7790,7790,7790,0
|
|
20230905,165000,4315337130,7790,7790,7790,7790,0
|
|
20230905,164900,4315337130,7790,7790,7790,7790,0
|
|
20230905,164800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,164700,4315337130,7790,7790,7790,7790,0
|
|
20230905,164600,4315337130,7790,7790,7790,7790,0
|
|
20230905,164500,4315337130,7790,7790,7790,7790,0
|
|
20230905,164400,4315337130,7790,7790,7790,7790,0
|
|
20230905,164300,4315337130,7790,7790,7790,7790,0
|
|
20230905,164200,4315337130,7790,7790,7790,7790,0
|
|
20230905,164100,4315337130,7790,7790,7790,7790,0
|
|
20230905,164000,4315337130,7790,7790,7790,7790,0
|
|
20230905,163900,4315337130,7790,7790,7790,7790,0
|
|
20230905,163800,4315337130,7790,7790,7790,7790,0
|
|
20230905,163700,4315337130,7790,7790,7790,7790,0
|
|
20230905,163600,4315337130,7790,7790,7790,7790,0
|
|
20230905,163500,4315337130,7790,7790,7790,7790,0
|
|
20230905,163400,4315337130,7790,7790,7790,7790,0
|
|
20230905,163300,4315337130,7790,7790,7790,7790,0
|
|
20230905,163200,4315337130,7790,7790,7790,7790,0
|
|
20230905,163100,4315337130,7790,7790,7790,7790,0
|
|
20230905,163000,4315337130,7790,7790,7790,7790,0
|
|
20230905,162900,4315337130,7790,7790,7790,7790,0
|
|
20230905,162800,4315337130,7790,7790,7790,7790,0
|
|
20230905,162700,4315337130,7790,7790,7790,7790,0
|
|
20230905,162600,4315337130,7790,7790,7790,7790,0
|
|
20230905,162500,4315337130,7790,7790,7790,7790,0
|
|
20230905,162400,4315337130,7790,7790,7790,7790,0
|
|
20230905,162300,4315337130,7790,7790,7790,7790,0
|
|
20230905,162200,4315337130,7790,7790,7790,7790,0
|
|
20230905,162100,4315337130,7790,7790,7790,7790,0
|
|
20230905,162000,4315337130,7790,7790,7790,7790,0
|
|
20230905,161900,4315337130,7790,7790,7790,7790,0
|
|
20230905,161800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,161700,4315337130,7790,7790,7790,7790,0
|
|
20230905,161600,4315337130,7790,7790,7790,7790,0
|
|
20230905,161500,4315337130,7790,7790,7790,7790,0
|
|
20230905,161400,4315337130,7790,7790,7790,7790,0
|
|
20230905,161300,4315337130,7790,7790,7790,7790,0
|
|
20230905,161200,4315337130,7790,7790,7790,7790,0
|
|
20230905,161100,4315337130,7790,7790,7790,7790,0
|
|
20230905,161000,4315337130,7790,7790,7790,7790,0
|
|
20230905,160900,4315337130,7790,7790,7790,7790,0
|
|
20230905,160800,4315337130,7790,7790,7790,7790,0
|
|
20230905,160700,4315337130,7790,7790,7790,7790,0
|
|
20230905,160600,4315337130,7790,7790,7790,7790,0
|
|
20230905,160500,4315337130,7790,7790,7790,7790,0
|
|
20230905,160400,4315337130,7790,7790,7790,7790,0
|
|
20230905,160300,4315337130,7790,7790,7790,7790,0
|
|
20230905,160200,4315337130,7790,7790,7790,7790,0
|
|
20230905,160100,4315337130,7790,7790,7790,7790,0
|
|
20230905,160000,4315337130,7790,7790,7790,7790,0
|
|
20230905,155900,4315337130,7790,7790,7790,7790,0
|
|
20230905,155800,4315337130,7790,7790,7790,7790,0
|
|
20230905,155700,4315337130,7790,7790,7790,7790,0
|
|
20230905,155600,4315337130,7790,7790,7790,7790,0
|
|
20230905,155500,4315337130,7790,7790,7790,7790,0
|
|
20230905,155400,4315337130,7790,7790,7790,7790,0
|
|
20230905,155300,4315337130,7790,7790,7790,7790,0
|
|
20230905,155200,4315337130,7790,7790,7790,7790,0
|
|
20230905,155100,4315337130,7790,7790,7790,7790,0
|
|
20230905,155000,4315337130,7790,7790,7790,7790,0
|
|
20230905,154900,4315337130,7790,7790,7790,7790,0
|
|
20230905,154800,4315337130,7790,7790,7790,7790,8547
|
|
20230905,154700,4315337130,7790,7790,7790,7790,0
|
|
20230905,154600,4315337130,7790,7790,7790,7790,0
|
|
20230905,154500,4315337130,7790,7790,7790,7790,0
|
|
20230905,154400,4315337130,7790,7790,7790,7790,0
|
|
20230905,154300,4315337130,7790,7790,7790,7790,0
|
|
20230905,154200,4315337130,7790,7790,7790,7790,0
|
|
20230905,154100,4315337130,7790,7790,7790,7790,0
|
|
20230905,154000,4315337130,7790,7790,7790,7790,0
|
|
20230905,153900,4315337130,7790,7790,7790,7790,0
|
|
20230905,153800,4315337130,7790,7790,7790,7790,0
|
|
20230905,153700,4315337130,7790,7790,7790,7790,0
|
|
20230905,153600,4315337130,7790,7790,7790,7790,0
|
|
20230905,153500,4315337130,7790,7790,7790,7790,0
|
|
20230905,153400,4315337130,7790,7790,7790,7790,0
|
|
20230905,153300,4315337130,7790,7790,7790,7790,0
|
|
20230905,153200,4315337130,7790,7790,7790,7790,0
|
|
20230905,153100,4315337130,7790,7790,7790,7790,0
|
|
20230905,153000,4315337130,7790,7790,7790,7790,8547
|
|
20230905,152900,4248756000,7800,7800,7800,7800,0
|
|
20230905,152800,4248756000,7800,7800,7800,7800,0
|
|
20230905,152700,4248756000,7800,7800,7800,7800,0
|
|
20230905,152600,4248756000,7800,7800,7800,7800,0
|
|
20230905,152500,4248756000,7800,7800,7800,7800,0
|
|
20230905,152400,4248756000,7800,7800,7800,7800,0
|
|
20230905,152300,4248756000,7800,7800,7800,7800,0
|
|
20230905,152200,4248756000,7800,7800,7800,7800,0
|
|
20230905,152100,4248756000,7800,7800,7800,7800,0
|
|
20230905,152000,4248756000,7800,7800,7800,7800,0
|
|
20230905,151900,4248756000,7800,7800,7800,7790,1324
|
|
20230905,151800,4238429150,7800,7780,7800,7780,966
|
|
20230905,151700,4230905510,7790,7790,7790,7780,420
|
|
20230905,151600,4227635690,7780,7790,7790,7780,239
|
|
20230905,151500,4225775620,7800,7790,7800,7780,1274
|
|
20230905,151400,4215845420,7800,7770,7800,7770,7519
|
|
20230905,151300,4157364650,7770,7780,7790,7770,1427
|
|
20230905,151200,4146263370,7780,7780,7790,7780,333
|
|
20230905,151100,4143672220,7780,7780,7780,7780,119
|
|
20230905,151000,4142746400,7790,7780,7800,7780,1353
|
|
20230905,150900,4132208270,7780,7790,7800,7780,276
|
|
20230905,150800,4130058450,7790,7790,7800,7780,1670
|
|
20230905,150700,4117036140,7790,7780,7790,7780,540
|
|
20230905,150600,4112830910,7790,7790,7790,7780,40
|
|
20230905,150500,4112519650,7780,7790,7790,7780,592
|
|
20230905,150400,4107909760,7790,7780,7790,7770,1880
|
|
20230905,150300,4093279880,7780,7790,7790,7780,613
|
|
20230905,150200,4088508970,7780,7780,7790,7780,387
|
|
20230905,150100,4085497430,7790,7790,7790,7780,292
|
|
20230905,150000,4083223990,7790,7780,7790,7770,124
|
|
20230905,145900,4082259620,7790,7780,7790,7780,93
|
|
20230905,145800,4081535980,7790,7790,7800,7790,1160
|
|
20230905,145700,4072489050,7800,7770,7800,7750,4635
|
|
20230905,145600,4036448270,7780,7780,7780,7780,388
|
|
20230905,145500,4033429630,7790,7780,7790,7780,370
|
|
20230905,145400,4030547680,7780,7780,7790,7780,205
|
|
20230905,145300,4028952720,7780,7780,7780,7780,120
|
|
20230905,145200,4028019120,7790,7790,7790,7790,477
|
|
20230905,145100,4024303290,7800,7780,7800,7770,4995
|
|
20230905,145000,3985451050,7780,7800,7800,7780,338
|
|
20230905,144900,3982819190,7790,7790,7800,7790,359
|
|
20230905,144800,3980021490,7790,7780,7800,7780,1243
|
|
20230905,144700,3970348730,7780,7790,7790,7780,461
|
|
20230905,144600,3966758780,7790,7790,7800,7780,611
|
|
20230905,144500,3961999070,7810,7800,7810,7790,511
|
|
20230905,144400,3958017870,7800,7800,7810,7800,74
|
|
20230905,144300,3957440580,7810,7790,7810,7790,372
|
|
20230905,144200,3954539310,7810,7810,7810,7790,494
|
|
20230905,144100,3950686450,7800,7810,7820,7800,251
|
|
20230905,144000,3948726730,7820,7800,7820,7800,1260
|
|
20230905,143900,3938884080,7810,7810,7810,7780,899
|
|
20230905,143800,3931875170,7810,7800,7810,7780,2234
|
|
20230905,143700,3914451190,7780,7770,7780,7770,635
|
|
20230905,143600,3909511250,7770,7780,7780,7770,894
|
|
20230905,143500,3902559310,7780,7820,7820,7760,6033
|
|
20230905,143400,3855658740,7850,7780,7850,7780,2305
|
|
20230905,143300,3837659010,7780,7790,7800,7780,307
|
|
20230905,143200,3835268070,7790,7790,7790,7780,571
|
|
20230905,143100,3830820410,7790,7800,7810,7790,795
|
|
20230905,143000,3824626150,7800,7810,7810,7790,515
|
|
20230905,142900,3820612410,7810,7810,7810,7790,622
|
|
20230905,142800,3815761510,7800,7810,7810,7800,534
|
|
20230905,142700,3811596200,7800,7810,7810,7790,682
|
|
20230905,142600,3806276800,7810,7820,7820,7790,2981
|
|
20230905,142500,3783008320,7820,7820,7820,7820,105
|
|
20230905,142400,3782187220,7830,7810,7830,7810,712
|
|
20230905,142300,3776621580,7810,7810,7820,7810,307
|
|
20230905,142200,3774222620,7810,7820,7820,7810,233
|
|
20230905,142100,3772401790,7820,7820,7820,7820,2059
|
|
20230905,142000,3756300410,7830,7830,7830,7830,820
|
|
20230905,141900,3749879810,7830,7840,7840,7830,284
|
|
20230905,141800,3747654410,7840,7830,7840,7830,3596
|
|
20230905,141700,3719496720,7830,7840,7840,7830,4032
|
|
20230905,141600,3687886000,7840,7840,7840,7840,2332
|
|
20230905,141500,3669603120,7840,7860,7860,7840,218
|
|
20230905,141400,3667891400,7860,7850,7880,7850,2086
|
|
20230905,141300,3651465060,7840,7840,7870,7840,1566
|
|
20230905,141200,3639157060,7840,7840,7860,7830,4472
|
|
20230905,141100,3604052520,7840,7840,7840,7830,1621
|
|
20230905,141000,3591345080,7840,7830,7840,7830,1146
|
|
20230905,140900,3582371800,7830,7830,7840,7830,143
|
|
20230905,140800,3581251890,7830,7830,7840,7830,1155
|
|
20230905,140700,3572206180,7830,7830,7830,7820,278
|
|
20230905,140600,3570029830,7840,7820,7840,7820,1367
|
|
20230905,140500,3559321550,7830,7840,7840,7830,1792
|
|
20230905,140400,3545289690,7840,7860,7880,7840,2713
|
|
20230905,140300,3523988640,7860,7870,7890,7850,6286
|
|
20230905,140200,3474543960,7890,7830,7930,7820,29514
|
|
20230905,140100,3241965660,7830,7830,7840,7820,4633
|
|
20230905,140000,3205698730,7840,7840,7840,7820,3383
|
|
20230905,135900,3179182450,7840,7810,7860,7800,8304
|
|
20230905,135800,3114094010,7800,7800,7810,7800,3562
|
|
20230905,135700,3086296590,7800,7800,7800,7790,1704
|
|
20230905,135600,3073005780,7800,7770,7830,7770,12067
|
|
20230905,135500,2978775200,7820,7780,7820,7770,4403
|
|
20230905,135400,2944427040,7780,7720,7810,7720,11952
|
|
20230905,135300,2851616910,7710,7720,7720,7710,196
|
|
20230905,135200,2850105730,7720,7710,7730,7710,13
|
|
20230905,135100,2850005370,7710,7700,7710,7690,2648
|
|
20230905,135000,2829611980,7710,7700,7710,7700,171
|
|
20230905,134900,2828295230,7700,7690,7700,7680,821
|
|
20230905,134800,2821987850,7700,7680,7700,7680,122
|
|
20230905,134700,2821050840,7680,7680,7680,7680,82
|
|
20230905,134600,2820421080,7670,7710,7710,7670,6238
|
|
20230905,134500,2772503830,7700,7700,7710,7690,354
|
|
20230905,134400,2769777940,7690,7690,7690,7690,2040
|
|
20230905,134300,2754090340,7690,7700,7700,7690,158
|
|
20230905,134200,2752874560,7700,7710,7710,7700,1058
|
|
20230905,134100,2744727380,7730,7720,7730,7720,311
|
|
20230905,134000,2742324830,7710,7690,7730,7690,217
|
|
20230905,133900,2740653680,7700,7690,7700,7690,229
|
|
20230905,133800,2738891630,7690,7710,7710,7690,10219
|
|
20230905,133700,2660284400,7710,7710,7710,7710,279
|
|
20230905,133600,2658133310,7710,7690,7720,7690,6419
|
|
20230905,133500,2608646700,7690,7700,7700,7690,1526
|
|
20230905,133400,2596900910,7700,7700,7700,7700,869
|
|
20230905,133300,2590209610,7700,7710,7710,7700,159
|
|
20230905,133200,2588984110,7700,7690,7700,7690,145
|
|
20230905,133100,2587868530,7700,7700,7700,7700,1350
|
|
20230905,133000,2577473530,7700,7700,7710,7700,1432
|
|
20230905,132900,2566445130,7700,7700,7710,7700,52
|
|
20230905,132800,2566044680,7700,7710,7710,7700,1746
|
|
20230905,132700,2552584600,7710,7710,7720,7710,168
|
|
20230905,132600,2551288910,7710,7710,7720,7710,233
|
|
20230905,132500,2549491980,7710,7710,7710,7710,122
|
|
20230905,132400,2548551360,7710,7720,7720,7710,138
|
|
20230905,132300,2547487260,7720,7710,7720,7710,182
|
|
20230905,132200,2546083820,7710,7710,7710,7710,614
|
|
20230905,132100,2541349880,7710,7710,7710,7700,706
|
|
20230905,132000,2535908380,7720,7710,7720,7700,1874
|
|
20230905,131900,2521466450,7700,7700,7700,7700,123
|
|
20230905,131800,2520519350,7710,7700,7710,7700,141
|
|
20230905,131700,2519432650,7700,7700,7710,7700,251
|
|
20230905,131600,2517499850,7700,7690,7700,7690,186
|
|
20230905,131500,2516068350,7690,7690,7690,7690,281
|
|
20230905,131400,2513907460,7690,7700,7700,7690,95
|
|
20230905,131300,2513176780,7710,7690,7710,7690,642
|
|
20230905,131200,2508234780,7690,7690,7690,7690,166
|
|
20230905,131100,2506958240,7690,7690,7690,7690,294
|
|
20230905,131000,2504697380,7690,7690,7700,7690,629
|
|
20230905,130900,2499855270,7700,7690,7700,7690,1107
|
|
20230905,130800,2491332130,7690,7690,7690,7690,119
|
|
20230905,130700,2490417020,7690,7690,7700,7690,98
|
|
20230905,130600,2489662900,7690,7700,7700,7690,507
|
|
20230905,130500,2485763870,7690,7700,7700,7690,120
|
|
20230905,130400,2484841060,7690,7690,7690,7680,165
|
|
20230905,130300,2483573030,7690,7690,7690,7690,129
|
|
20230905,130200,2482581020,7690,7700,7700,7690,174
|
|
20230905,130100,2481242860,7700,7690,7700,7690,207
|
|
20230905,130000,2479651010,7690,7690,7690,7690,347
|
|
20230905,125900,2476982580,7690,7690,7690,7690,312
|
|
20230905,125800,2474583300,7690,7680,7690,7680,382
|
|
20230905,125700,2471648440,7680,7690,7690,7670,1293
|
|
20230905,125600,2461716450,7690,7690,7700,7690,7
|
|
20230905,125500,2461662610,7690,7680,7690,7670,597
|
|
20230905,125400,2457077680,7680,7670,7680,7670,715
|
|
20230905,125300,2451587340,7670,7710,7710,7650,30074
|
|
20230905,125200,2220628730,7700,7700,7710,7700,692
|
|
20230905,125100,2215295030,7710,7710,7710,7710,428
|
|
20230905,125000,2211995150,7710,7710,7710,7710,182
|
|
20230905,124900,2210591930,7710,7720,7720,7710,112
|
|
20230905,124800,2209727890,7700,7720,7720,7700,3729
|
|
20230905,124700,2180953620,7710,7730,7730,7710,2778
|
|
20230905,124600,2159523100,7730,7720,7730,7720,158
|
|
20230905,124500,2158302990,7720,7720,7720,7720,47
|
|
20230905,124400,2157940150,7720,7720,7730,7720,239
|
|
20230905,124300,2156094580,7730,7730,7730,7720,187
|
|
20230905,124200,2154649890,7730,7710,7730,7710,2337
|
|
20230905,124100,2136609420,7710,7710,7720,7710,292
|
|
20230905,124000,2134357590,7710,7700,7730,7700,2771
|
|
20230905,123900,2112976630,7700,7720,7720,7700,2730
|
|
20230905,123800,2091928710,7720,7710,7720,7710,291
|
|
20230905,123700,2089683370,7720,7720,7720,7720,112
|
|
20230905,123600,2088818730,7720,7720,7720,7710,807
|
|
20230905,123500,2082589850,7720,7720,7730,7710,1894
|
|
20230905,123400,2067966620,7710,7710,7710,7710,32
|
|
20230905,123300,2067719900,7720,7720,7720,7720,1215
|
|
20230905,123200,2058340100,7710,7730,7730,7710,518
|
|
20230905,123100,2054343500,7720,7720,7730,7720,229
|
|
20230905,123000,2052575600,7730,7740,7750,7730,15
|
|
20230905,122900,2052459600,7730,7730,7730,7730,238
|
|
20230905,122800,2050619860,7770,7710,7770,7710,275
|
|
20230905,122700,2048497500,7710,7720,7730,7710,349
|
|
20230905,122600,2045804320,7720,7730,7730,7710,5046
|
|
20230905,122500,2006873640,7730,7730,7730,7730,122
|
|
20230905,122400,2005930580,7730,7740,7740,7730,800
|
|
20230905,122300,1999745020,7740,7750,7750,7740,129
|
|
20230905,122200,1998746270,7790,7770,7790,7750,195
|
|
20230905,122100,1997233240,7760,7750,7790,7740,2640
|
|
20230905,122000,1976695140,7760,7740,7760,7740,370
|
|
20230905,121900,1973827480,7750,7750,7750,7750,18
|
|
20230905,121800,1973687980,7750,7750,7760,7750,151
|
|
20230905,121700,1972517690,7740,7740,7740,7740,157
|
|
20230905,121600,1971302510,7750,7740,7760,7740,459
|
|
20230905,121500,1967749460,7740,7720,7740,7720,139
|
|
20230905,121400,1966675120,7730,7730,7740,7730,643
|
|
20230905,121300,1961704700,7730,7730,7730,7730,155
|
|
20230905,121200,1960506550,7730,7740,7740,7730,118
|
|
20230905,121100,1959594390,7740,7730,7740,7730,1172
|
|
20230905,121000,1950534800,7730,7740,7740,7730,505
|
|
20230905,120900,1946627270,7740,7740,7740,7730,185
|
|
20230905,120800,1945196270,7740,7740,7740,7740,639
|
|
20230905,120700,1940250410,7740,7730,7740,7730,355
|
|
20230905,120600,1937503110,7730,7750,7750,7730,749
|
|
20230905,120500,1931707030,7740,7730,7740,7730,179
|
|
20230905,120400,1930323180,7740,7750,7750,7740,119
|
|
20230905,120300,1929400940,7750,7730,7750,7730,1869
|
|
20230905,120200,1914951580,7730,7740,7740,7730,426
|
|
20230905,120100,1911656260,7730,7740,7740,7730,213
|
|
20230905,120000,1910007960,7740,7740,7750,7740,46
|
|
20230905,115900,1909651910,7740,7750,7750,7740,119
|
|
20230905,115800,1908730480,7760,7750,7760,7740,381
|
|
20230905,115700,1905778540,7750,7760,7760,7750,45
|
|
20230905,115600,1905429770,7770,7750,7780,7740,4441
|
|
20230905,115500,1871007130,7740,7730,7740,7730,310
|
|
20230905,115400,1868609130,7740,7730,7740,7730,119
|
|
20230905,115300,1867689240,7730,7720,7730,7720,52
|
|
20230905,115200,1867287710,7730,7730,7740,7720,3163
|
|
20230905,115100,1842838400,7730,7730,7740,7730,121
|
|
20230905,115000,1841903060,7730,7730,7740,7730,123
|
|
20230905,114900,1840952240,7740,7730,7740,7730,78
|
|
20230905,114800,1840349290,7730,7730,7730,7730,158
|
|
20230905,114700,1839127950,7730,7720,7730,7720,126
|
|
20230905,114600,1838154790,7730,7720,7730,7720,270
|
|
20230905,114500,1836068860,7720,7730,7730,7720,315
|
|
20230905,114400,1833634730,7730,7740,7740,7730,149
|
|
20230905,114300,1832482290,7730,7730,7730,7730,122
|
|
20230905,114200,1831539230,7730,7740,7740,7730,111
|
|
20230905,114100,1830680420,7740,7740,7740,7740,820
|
|
20230905,114000,1824333620,7740,7750,7750,7740,121
|
|
20230905,113900,1823397070,7740,7740,7740,7730,167
|
|
20230905,113800,1822105710,7740,7730,7740,7730,94
|
|
20230905,113700,1821378550,7730,7730,7740,7730,523
|
|
20230905,113600,1817335700,7720,7730,7730,7720,149
|
|
20230905,113500,1816185080,7730,7730,7730,7730,116
|
|
20230905,113400,1815288400,7730,7730,7730,7730,49
|
|
20230905,113300,1814909630,7730,7730,7730,7730,167
|
|
20230905,113200,1813618720,7730,7740,7740,7730,1184
|
|
20230905,113100,1804465800,7740,7730,7740,7730,323
|
|
20230905,113000,1801967010,7740,7740,7740,7730,295
|
|
20230905,112900,1799684120,7730,7730,7730,7730,132
|
|
20230905,112800,1798663760,7740,7730,7740,7730,126
|
|
20230905,112700,1797689690,7740,7730,7740,7730,102
|
|
20230905,112600,1796901210,7730,7730,7740,7730,302
|
|
20230905,112500,1794565720,7730,7740,7740,7730,126
|
|
20230905,112400,1793591700,7730,7740,7740,7730,134
|
|
20230905,112300,1792555790,7740,7750,7750,7740,555
|
|
20230905,112200,1788259950,7740,7740,7750,7740,810
|
|
20230905,112100,1781988380,7750,7740,7750,7740,1741
|
|
20230905,112000,1768513010,7740,7750,7750,7740,866
|
|
20230905,111900,1761802540,7750,7750,7750,7750,75
|
|
20230905,111800,1761221290,7750,7750,7750,7750,123
|
|
20230905,111700,1760268040,7750,7750,7750,7750,1310
|
|
20230905,111600,1750115540,7750,7750,7760,7750,225
|
|
20230905,111500,1748371150,7760,7750,7760,7750,130
|
|
20230905,111400,1747362880,7750,7750,7750,7750,6906
|
|
20230905,111300,1693841380,7750,7770,7770,7750,3226
|
|
20230905,111200,1668791330,7770,7770,7780,7760,1108
|
|
20230905,111100,1660181970,7760,7760,7770,7750,1924
|
|
20230905,111000,1645269240,7750,7750,7760,7750,202
|
|
20230905,110900,1643703640,7760,7760,7760,7750,287
|
|
20230905,110800,1641477720,7760,7760,7770,7760,410
|
|
20230905,110700,1638296070,7760,7750,7760,7740,1649
|
|
20230905,110600,1625516810,7750,7780,7780,7750,3899
|
|
20230905,110500,1595258150,7770,7790,7790,7770,4478
|
|
20230905,110400,1560444440,7780,7790,7790,7780,670
|
|
20230905,110300,1555229560,7790,7790,7790,7790,1173
|
|
20230905,110200,1546091890,7800,7800,7800,7790,546
|
|
20230905,110100,1541833910,7790,7790,7800,7790,885
|
|
20230905,110000,1534932240,7800,7790,7800,7790,152
|
|
20230905,105900,1533747140,7800,7790,7810,7770,3457
|
|
20230905,105800,1506794080,7790,7790,7790,7780,284
|
|
20230905,105700,1504583550,7790,7780,7790,7770,154
|
|
20230905,105600,1503385540,7780,7780,7780,7770,328
|
|
20230905,105500,1500835150,7780,7780,7780,7780,41
|
|
20230905,105400,1500516170,7780,7780,7780,7770,190
|
|
20230905,105300,1499038470,7790,7780,7790,7770,335
|
|
20230905,105200,1496432640,7770,7770,7780,7770,272
|
|
20230905,105100,1494317650,7780,7770,7780,7770,120
|
|
20230905,105000,1493385220,7770,7780,7780,7770,378
|
|
20230905,104900,1490447500,7790,7780,7790,7780,739
|
|
20230905,104800,1484698070,7780,7780,7780,7780,377
|
|
20230905,104700,1481765010,7780,7780,7790,7780,189
|
|
20230905,104600,1480294190,7780,7780,7780,7780,171
|
|
20230905,104500,1478963810,7780,7790,7790,7780,259
|
|
20230905,104400,1476947590,7790,7790,7790,7790,880
|
|
20230905,104300,1470092390,7790,7800,7800,7790,297
|
|
20230905,104200,1467778650,7780,7790,7800,7780,461
|
|
20230905,104100,1464183810,7790,7790,7790,7780,1447
|
|
20230905,104000,1452913680,7790,7790,7800,7770,1142
|
|
20230905,103900,1444018840,7790,7770,7790,7770,814
|
|
20230905,103800,1437693980,7780,7780,7790,7770,219
|
|
20230905,103700,1435991960,7780,7790,7790,7780,943
|
|
20230905,103600,1428655360,7790,7780,7790,7780,601
|
|
20230905,103500,1423973610,7780,7800,7800,7780,1140
|
|
20230905,103400,1415092890,7790,7780,7800,7780,387
|
|
20230905,103300,1412078080,7780,7800,7800,7780,35
|
|
20230905,103200,1411805290,7790,7790,7790,7790,230
|
|
20230905,103100,1410013590,7780,7790,7790,7770,45
|
|
20230905,103000,1409663310,7790,7790,7790,7790,255
|
|
20230905,102900,1407676860,7800,7770,7800,7760,1125
|
|
20230905,102800,1398923710,7770,7800,7800,7770,252
|
|
20230905,102700,1396964130,7800,7790,7800,7790,563
|
|
20230905,102600,1392574360,7790,7790,7810,7780,5820
|
|
20230905,102500,1347223270,7790,7780,7790,7780,1463
|
|
20230905,102400,1335826700,7790,7800,7800,7790,2666
|
|
20230905,102300,1315040540,7810,7780,7820,7780,7509
|
|
20230905,102200,1256515550,7770,7740,7770,7740,3940
|
|
20230905,102100,1225935950,7750,7740,7750,7720,5575
|
|
20230905,102000,1182823790,7750,7740,7750,7740,19
|
|
20230905,101900,1182676640,7740,7750,7750,7740,57
|
|
20230905,101800,1182235000,7750,7750,7750,7750,1005
|
|
20230905,101700,1174446250,7760,7760,7760,7760,60
|
|
20230905,101600,1173980650,7760,7760,7760,7760,838
|
|
20230905,101500,1167477770,7760,7750,7760,7740,1674
|
|
20230905,101400,1154508800,7750,7750,7750,7750,510
|
|
20230905,101300,1150556300,7750,7750,7760,7750,837
|
|
20230905,101200,1144069400,7750,7760,7760,7750,793
|
|
20230905,101100,1137922950,7750,7740,7750,7740,1684
|
|
20230905,101000,1124878540,7740,7750,7750,7740,95
|
|
20230905,100900,1124142790,7750,7750,7750,7750,7
|
|
20230905,100800,1124088540,7740,7740,7740,7740,1870
|
|
20230905,100700,1109614740,7740,7740,7740,7740,1
|
|
20230905,100600,1109607000,7750,7750,7750,7740,158
|
|
20230905,100500,1108383910,7740,7750,7750,7740,3223
|
|
20230905,100400,1083437330,7750,7740,7760,7740,2208
|
|
20230905,100300,1066331290,7750,7740,7750,7740,2070
|
|
20230905,100200,1050304820,7740,7740,7740,7740,167
|
|
20230905,100100,1049012240,7750,7740,7750,7740,301
|
|
20230905,100000,1046682440,7750,7760,7760,7750,584
|
|
20230905,095900,1042155130,7760,7750,7760,7750,37
|
|
20230905,095800,1041868030,7760,7750,7760,7740,373
|
|
20230905,095700,1038977810,7740,7740,7740,7740,100
|
|
20230905,095600,1038203810,7740,7750,7750,7740,46
|
|
20230905,095500,1037847470,7750,7740,7760,7730,3466
|
|
20230905,095400,1011045300,7740,7750,7750,7740,515
|
|
20230905,095300,1007059050,7750,7740,7750,7740,415
|
|
20230905,095200,1003843360,7740,7750,7750,7740,780
|
|
20230905,095100,997801360,7750,7770,7770,7750,638
|
|
20230905,095000,992849680,7760,7760,7760,7760,1
|
|
20230905,094900,992841920,7770,7760,7770,7750,758
|
|
20230905,094800,986964970,7760,7760,7760,7760,394
|
|
20230905,094700,983907530,7760,7760,7760,7760,276
|
|
20230905,094600,981765770,7770,7750,7770,7750,610
|
|
20230905,094500,977031870,7750,7760,7760,7740,1662
|
|
20230905,094400,964164370,7740,7750,7750,7740,851
|
|
20230905,094300,957569370,7750,7750,7750,7740,1964
|
|
20230905,094200,942359590,7760,7770,7770,7760,90
|
|
20230905,094100,941660620,7770,7760,7780,7740,5191
|
|
20230905,094000,901332710,7750,7760,7780,7750,4528
|
|
20230905,093900,866213460,7760,7780,7780,7760,2054
|
|
20230905,093800,850258940,7780,7810,7810,7780,2468
|
|
20230905,093700,831015540,7800,7800,7800,7780,3090
|
|
20230905,093600,806919700,7770,7800,7800,7770,6764
|
|
20230905,093500,754287330,7810,7790,7810,7790,5603
|
|
20230905,093400,710605300,7790,7780,7790,7780,1884
|
|
20230905,093300,695946230,7780,7780,7780,7780,928
|
|
20230905,093200,688726390,7770,7770,7780,7770,936
|
|
20230905,093100,681453140,7770,7760,7780,7750,4878
|
|
20230905,093000,643572660,7750,7740,7750,7730,3098
|
|
20230905,092900,619567730,7750,7710,7750,7700,1694
|
|
20230905,092800,606483530,7700,7700,7700,7680,3344
|
|
20230905,092700,580749730,7700,7710,7710,7700,548
|
|
20230905,092600,576529370,7720,7730,7730,7710,401
|
|
20230905,092500,573433330,7730,7720,7730,7680,1654
|
|
20230905,092400,560720550,7690,7730,7730,7690,4424
|
|
20230905,092300,526663190,7730,7730,7730,7710,987
|
|
20230905,092200,519049180,7700,7690,7700,7690,840
|
|
20230905,092100,512585990,7690,7690,7700,7680,281
|
|
20230905,092000,510423820,7680,7670,7690,7670,1138
|
|
20230905,091900,501678140,7670,7680,7700,7670,5047
|
|
20230905,091800,462944710,7700,7680,7700,7680,3162
|
|
20230905,091700,438645530,7680,7690,7690,7680,1974
|
|
20230905,091600,423471740,7690,7700,7730,7690,2509
|
|
20230905,091500,404165350,7710,7700,7710,7700,2566
|
|
20230905,091400,384394880,7700,7700,7700,7700,427
|
|
20230905,091300,381106980,7710,7700,7710,7680,6589
|
|
20230905,091200,330361150,7690,7700,7710,7690,3124
|
|
20230905,091100,306317840,7700,7730,7730,7700,3737
|
|
20230905,091000,277489000,7730,7730,7730,7720,982
|
|
20230905,090900,269901130,7720,7710,7730,7710,1018
|
|
20230905,090800,262052210,7710,7760,7760,7710,3090
|
|
20230905,090700,238171000,7770,7780,7780,7750,3494
|
|
20230905,090600,211042750,7780,7760,7780,7760,1283
|
|
20230905,090500,201069500,7760,7770,7770,7760,1338
|
|
20230905,090400,190681440,7760,7790,7790,7760,1616
|
|
20230905,090300,178096980,7780,7760,7790,7740,3793
|
|
20230905,090200,148598060,7730,7730,7730,7720,1062
|
|
20230905,090100,140397100,7720,7730,7730,7720,5779
|
|
20230905,090000,95775220,7720,7770,7770,7720,12343
|