636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,193200,1379327280,7750,7750,7750,7750,0
|
|
20230919,193100,1379327280,7750,7750,7750,7750,0
|
|
20230919,193000,1379327280,7750,7750,7750,7750,0
|
|
20230919,192900,1379327280,7750,7750,7750,7750,0
|
|
20230919,192800,1379327280,7750,7750,7750,7750,0
|
|
20230919,192700,1379327280,7750,7750,7750,7750,0
|
|
20230919,192600,1379327280,7750,7750,7750,7750,0
|
|
20230919,192500,1379327280,7750,7750,7750,7750,0
|
|
20230919,192400,1379327280,7750,7750,7750,7750,0
|
|
20230919,192300,1379327280,7750,7750,7750,7750,0
|
|
20230919,192200,1379327280,7750,7750,7750,7750,0
|
|
20230919,192100,1379327280,7750,7750,7750,7750,0
|
|
20230919,192000,1379327280,7750,7750,7750,7750,0
|
|
20230919,191900,1379327280,7750,7750,7750,7750,0
|
|
20230919,191800,1379327280,7750,7750,7750,7750,0
|
|
20230919,191700,1379327280,7750,7750,7750,7750,0
|
|
20230919,191600,1379327280,7750,7750,7750,7750,0
|
|
20230919,191500,1379327280,7750,7750,7750,7750,0
|
|
20230919,191400,1379327280,7750,7750,7750,7750,0
|
|
20230919,191300,1379327280,7750,7750,7750,7750,0
|
|
20230919,191200,1379327280,7750,7750,7750,7750,0
|
|
20230919,191100,1379327280,7750,7750,7750,7750,0
|
|
20230919,191000,1379327280,7750,7750,7750,7750,0
|
|
20230919,190900,1379327280,7750,7750,7750,7750,0
|
|
20230919,190800,1379327280,7750,7750,7750,7750,0
|
|
20230919,190700,1379327280,7750,7750,7750,7750,0
|
|
20230919,190600,1379327280,7750,7750,7750,7750,0
|
|
20230919,190500,1379327280,7750,7750,7750,7750,0
|
|
20230919,190400,1379327280,7750,7750,7750,7750,0
|
|
20230919,190300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,190200,1379327280,7750,7750,7750,7750,0
|
|
20230919,190100,1379327280,7750,7750,7750,7750,0
|
|
20230919,190000,1379327280,7750,7750,7750,7750,0
|
|
20230919,185900,1379327280,7750,7750,7750,7750,0
|
|
20230919,185800,1379327280,7750,7750,7750,7750,0
|
|
20230919,185700,1379327280,7750,7750,7750,7750,0
|
|
20230919,185600,1379327280,7750,7750,7750,7750,0
|
|
20230919,185500,1379327280,7750,7750,7750,7750,0
|
|
20230919,185400,1379327280,7750,7750,7750,7750,0
|
|
20230919,185300,1379327280,7750,7750,7750,7750,0
|
|
20230919,185200,1379327280,7750,7750,7750,7750,0
|
|
20230919,185100,1379327280,7750,7750,7750,7750,0
|
|
20230919,185000,1379327280,7750,7750,7750,7750,0
|
|
20230919,184900,1379327280,7750,7750,7750,7750,0
|
|
20230919,184800,1379327280,7750,7750,7750,7750,0
|
|
20230919,184700,1379327280,7750,7750,7750,7750,0
|
|
20230919,184600,1379327280,7750,7750,7750,7750,0
|
|
20230919,184500,1379327280,7750,7750,7750,7750,0
|
|
20230919,184400,1379327280,7750,7750,7750,7750,0
|
|
20230919,184300,1379327280,7750,7750,7750,7750,0
|
|
20230919,184200,1379327280,7750,7750,7750,7750,0
|
|
20230919,184100,1379327280,7750,7750,7750,7750,0
|
|
20230919,184000,1379327280,7750,7750,7750,7750,0
|
|
20230919,183900,1379327280,7750,7750,7750,7750,0
|
|
20230919,183800,1379327280,7750,7750,7750,7750,0
|
|
20230919,183700,1379327280,7750,7750,7750,7750,0
|
|
20230919,183600,1379327280,7750,7750,7750,7750,0
|
|
20230919,183500,1379327280,7750,7750,7750,7750,0
|
|
20230919,183400,1379327280,7750,7750,7750,7750,0
|
|
20230919,183300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,183200,1379327280,7750,7750,7750,7750,0
|
|
20230919,183100,1379327280,7750,7750,7750,7750,0
|
|
20230919,183000,1379327280,7750,7750,7750,7750,0
|
|
20230919,182900,1379327280,7750,7750,7750,7750,0
|
|
20230919,182800,1379327280,7750,7750,7750,7750,0
|
|
20230919,182700,1379327280,7750,7750,7750,7750,0
|
|
20230919,182600,1379327280,7750,7750,7750,7750,0
|
|
20230919,182500,1379327280,7750,7750,7750,7750,0
|
|
20230919,182400,1379327280,7750,7750,7750,7750,0
|
|
20230919,182300,1379327280,7750,7750,7750,7750,0
|
|
20230919,182200,1379327280,7750,7750,7750,7750,0
|
|
20230919,182100,1379327280,7750,7750,7750,7750,0
|
|
20230919,182000,1379327280,7750,7750,7750,7750,0
|
|
20230919,181900,1379327280,7750,7750,7750,7750,0
|
|
20230919,181800,1379327280,7750,7750,7750,7750,0
|
|
20230919,181700,1379327280,7750,7750,7750,7750,0
|
|
20230919,181600,1379327280,7750,7750,7750,7750,0
|
|
20230919,181500,1379327280,7750,7750,7750,7750,0
|
|
20230919,181400,1379327280,7750,7750,7750,7750,0
|
|
20230919,181300,1379327280,7750,7750,7750,7750,0
|
|
20230919,181200,1379327280,7750,7750,7750,7750,0
|
|
20230919,181100,1379327280,7750,7750,7750,7750,0
|
|
20230919,181000,1379327280,7750,7750,7750,7750,0
|
|
20230919,180900,1379327280,7750,7750,7750,7750,0
|
|
20230919,180800,1379327280,7750,7750,7750,7750,0
|
|
20230919,180700,1379327280,7750,7750,7750,7750,0
|
|
20230919,180600,1379327280,7750,7750,7750,7750,0
|
|
20230919,180500,1379327280,7750,7750,7750,7750,0
|
|
20230919,180400,1379327280,7750,7750,7750,7750,0
|
|
20230919,180300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,180200,1379327280,7750,7750,7750,7750,0
|
|
20230919,180100,1379327280,7750,7750,7750,7750,0
|
|
20230919,180000,1379327280,7750,7750,7750,7750,0
|
|
20230919,175900,1379327280,7750,7750,7750,7750,0
|
|
20230919,175800,1379327280,7750,7750,7750,7750,0
|
|
20230919,175700,1379327280,7750,7750,7750,7750,0
|
|
20230919,175600,1379327280,7750,7750,7750,7750,0
|
|
20230919,175500,1379327280,7750,7750,7750,7750,0
|
|
20230919,175400,1379327280,7750,7750,7750,7750,0
|
|
20230919,175300,1379327280,7750,7750,7750,7750,0
|
|
20230919,175200,1379327280,7750,7750,7750,7750,0
|
|
20230919,175100,1379327280,7750,7750,7750,7750,0
|
|
20230919,175000,1379327280,7750,7750,7750,7750,0
|
|
20230919,174900,1379327280,7750,7750,7750,7750,0
|
|
20230919,174800,1379327280,7750,7750,7750,7750,0
|
|
20230919,174700,1379327280,7750,7750,7750,7750,0
|
|
20230919,174600,1379327280,7750,7750,7750,7750,0
|
|
20230919,174500,1379327280,7750,7750,7750,7750,0
|
|
20230919,174400,1379327280,7750,7750,7750,7750,0
|
|
20230919,174300,1379327280,7750,7750,7750,7750,0
|
|
20230919,174200,1379327280,7750,7750,7750,7750,0
|
|
20230919,174100,1379327280,7750,7750,7750,7750,0
|
|
20230919,174000,1379327280,7750,7750,7750,7750,0
|
|
20230919,173900,1379327280,7750,7750,7750,7750,0
|
|
20230919,173800,1379327280,7750,7750,7750,7750,0
|
|
20230919,173700,1379327280,7750,7750,7750,7750,0
|
|
20230919,173600,1379327280,7750,7750,7750,7750,0
|
|
20230919,173500,1379327280,7750,7750,7750,7750,0
|
|
20230919,173400,1379327280,7750,7750,7750,7750,0
|
|
20230919,173300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,173200,1379327280,7750,7750,7750,7750,0
|
|
20230919,173100,1379327280,7750,7750,7750,7750,0
|
|
20230919,173000,1379327280,7750,7750,7750,7750,0
|
|
20230919,172900,1379327280,7750,7750,7750,7750,0
|
|
20230919,172800,1379327280,7750,7750,7750,7750,0
|
|
20230919,172700,1379327280,7750,7750,7750,7750,0
|
|
20230919,172600,1379327280,7750,7750,7750,7750,0
|
|
20230919,172500,1379327280,7750,7750,7750,7750,0
|
|
20230919,172400,1379327280,7750,7750,7750,7750,0
|
|
20230919,172300,1379327280,7750,7750,7750,7750,0
|
|
20230919,172200,1379327280,7750,7750,7750,7750,0
|
|
20230919,172100,1379327280,7750,7750,7750,7750,0
|
|
20230919,172000,1379327280,7750,7750,7750,7750,0
|
|
20230919,171900,1379327280,7750,7750,7750,7750,0
|
|
20230919,171800,1379327280,7750,7750,7750,7750,0
|
|
20230919,171700,1379327280,7750,7750,7750,7750,0
|
|
20230919,171600,1379327280,7750,7750,7750,7750,0
|
|
20230919,171500,1379327280,7750,7750,7750,7750,0
|
|
20230919,171400,1379327280,7750,7750,7750,7750,0
|
|
20230919,171300,1379327280,7750,7750,7750,7750,0
|
|
20230919,171200,1379327280,7750,7750,7750,7750,0
|
|
20230919,171100,1379327280,7750,7750,7750,7750,0
|
|
20230919,171000,1379327280,7750,7750,7750,7750,0
|
|
20230919,170900,1379327280,7750,7750,7750,7750,0
|
|
20230919,170800,1379327280,7750,7750,7750,7750,0
|
|
20230919,170700,1379327280,7750,7750,7750,7750,0
|
|
20230919,170600,1379327280,7750,7750,7750,7750,0
|
|
20230919,170500,1379327280,7750,7750,7750,7750,0
|
|
20230919,170400,1379327280,7750,7750,7750,7750,0
|
|
20230919,170300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,170200,1379327280,7750,7750,7750,7750,0
|
|
20230919,170100,1379327280,7750,7750,7750,7750,0
|
|
20230919,170000,1379327280,7750,7750,7750,7750,0
|
|
20230919,165900,1379327280,7750,7750,7750,7750,0
|
|
20230919,165800,1379327280,7750,7750,7750,7750,0
|
|
20230919,165700,1379327280,7750,7750,7750,7750,0
|
|
20230919,165600,1379327280,7750,7750,7750,7750,0
|
|
20230919,165500,1379327280,7750,7750,7750,7750,0
|
|
20230919,165400,1379327280,7750,7750,7750,7750,0
|
|
20230919,165300,1379327280,7750,7750,7750,7750,0
|
|
20230919,165200,1379327280,7750,7750,7750,7750,0
|
|
20230919,165100,1379327280,7750,7750,7750,7750,0
|
|
20230919,165000,1379327280,7750,7750,7750,7750,0
|
|
20230919,164900,1379327280,7750,7750,7750,7750,0
|
|
20230919,164800,1379327280,7750,7750,7750,7750,0
|
|
20230919,164700,1379327280,7750,7750,7750,7750,0
|
|
20230919,164600,1379327280,7750,7750,7750,7750,0
|
|
20230919,164500,1379327280,7750,7750,7750,7750,0
|
|
20230919,164400,1379327280,7750,7750,7750,7750,0
|
|
20230919,164300,1379327280,7750,7750,7750,7750,0
|
|
20230919,164200,1379327280,7750,7750,7750,7750,0
|
|
20230919,164100,1379327280,7750,7750,7750,7750,0
|
|
20230919,164000,1379327280,7750,7750,7750,7750,0
|
|
20230919,163900,1379327280,7750,7750,7750,7750,0
|
|
20230919,163800,1379327280,7750,7750,7750,7750,0
|
|
20230919,163700,1379327280,7750,7750,7750,7750,0
|
|
20230919,163600,1379327280,7750,7750,7750,7750,0
|
|
20230919,163500,1379327280,7750,7750,7750,7750,0
|
|
20230919,163400,1379327280,7750,7750,7750,7750,0
|
|
20230919,163300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,163200,1379327280,7750,7750,7750,7750,0
|
|
20230919,163100,1379327280,7750,7750,7750,7750,0
|
|
20230919,163000,1379327280,7750,7750,7750,7750,0
|
|
20230919,162900,1379327280,7750,7750,7750,7750,0
|
|
20230919,162800,1379327280,7750,7750,7750,7750,0
|
|
20230919,162700,1379327280,7750,7750,7750,7750,0
|
|
20230919,162600,1379327280,7750,7750,7750,7750,0
|
|
20230919,162500,1379327280,7750,7750,7750,7750,0
|
|
20230919,162400,1379327280,7750,7750,7750,7750,0
|
|
20230919,162300,1379327280,7750,7750,7750,7750,0
|
|
20230919,162200,1379327280,7750,7750,7750,7750,0
|
|
20230919,162100,1379327280,7750,7750,7750,7750,0
|
|
20230919,162000,1379327280,7750,7750,7750,7750,0
|
|
20230919,161900,1379327280,7750,7750,7750,7750,0
|
|
20230919,161800,1379327280,7750,7750,7750,7750,0
|
|
20230919,161700,1379327280,7750,7750,7750,7750,0
|
|
20230919,161600,1379327280,7750,7750,7750,7750,0
|
|
20230919,161500,1379327280,7750,7750,7750,7750,0
|
|
20230919,161400,1379327280,7750,7750,7750,7750,0
|
|
20230919,161300,1379327280,7750,7750,7750,7750,0
|
|
20230919,161200,1379327280,7750,7750,7750,7750,0
|
|
20230919,161100,1379327280,7750,7750,7750,7750,0
|
|
20230919,161000,1379327280,7750,7750,7750,7750,0
|
|
20230919,160900,1379327280,7750,7750,7750,7750,0
|
|
20230919,160800,1379327280,7750,7750,7750,7750,0
|
|
20230919,160700,1379327280,7750,7750,7750,7750,0
|
|
20230919,160600,1379327280,7750,7750,7750,7750,0
|
|
20230919,160500,1379327280,7750,7750,7750,7750,0
|
|
20230919,160400,1379327280,7750,7750,7750,7750,0
|
|
20230919,160300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,160200,1379327280,7750,7750,7750,7750,0
|
|
20230919,160100,1379327280,7750,7750,7750,7750,0
|
|
20230919,160000,1379327280,7750,7750,7750,7750,0
|
|
20230919,155900,1379327280,7750,7750,7750,7750,0
|
|
20230919,155800,1379327280,7750,7750,7750,7750,0
|
|
20230919,155700,1379327280,7750,7750,7750,7750,0
|
|
20230919,155600,1379327280,7750,7750,7750,7750,0
|
|
20230919,155500,1379327280,7750,7750,7750,7750,0
|
|
20230919,155400,1379327280,7750,7750,7750,7750,0
|
|
20230919,155300,1379327280,7750,7750,7750,7750,0
|
|
20230919,155200,1379327280,7750,7750,7750,7750,0
|
|
20230919,155100,1379327280,7750,7750,7750,7750,0
|
|
20230919,155000,1379327280,7750,7750,7750,7750,0
|
|
20230919,154900,1379327280,7750,7750,7750,7750,0
|
|
20230919,154800,1379327280,7750,7750,7750,7750,0
|
|
20230919,154700,1379327280,7750,7750,7750,7750,0
|
|
20230919,154600,1379327280,7750,7750,7750,7750,0
|
|
20230919,154500,1379327280,7750,7750,7750,7750,0
|
|
20230919,154400,1379327280,7750,7750,7750,7750,0
|
|
20230919,154300,1379327280,7750,7750,7750,7750,0
|
|
20230919,154200,1379327280,7750,7750,7750,7750,0
|
|
20230919,154100,1379327280,7750,7750,7750,7750,0
|
|
20230919,154000,1379327280,7750,7750,7750,7750,0
|
|
20230919,153900,1379327280,7750,7750,7750,7750,0
|
|
20230919,153800,1379327280,7750,7750,7750,7750,0
|
|
20230919,153700,1379327280,7750,7750,7750,7750,0
|
|
20230919,153600,1379327280,7750,7750,7750,7750,0
|
|
20230919,153500,1379327280,7750,7750,7750,7750,0
|
|
20230919,153400,1379327280,7750,7750,7750,7750,0
|
|
20230919,153300,1379327280,7750,7750,7750,7750,1933
|
|
20230919,153200,1379327280,7750,7750,7750,7750,0
|
|
20230919,153100,1379327280,7750,7750,7750,7750,0
|
|
20230919,153000,1379327280,7750,7750,7750,7750,1933
|
|
20230919,152900,1364346530,7770,7770,7770,7770,0
|
|
20230919,152800,1364346530,7770,7770,7770,7770,0
|
|
20230919,152700,1364346530,7770,7770,7770,7770,0
|
|
20230919,152600,1364346530,7770,7770,7770,7770,0
|
|
20230919,152500,1364346530,7770,7770,7770,7770,0
|
|
20230919,152400,1364346530,7770,7770,7770,7770,0
|
|
20230919,152300,1364346530,7770,7770,7770,7770,0
|
|
20230919,152200,1364346530,7770,7770,7770,7770,0
|
|
20230919,152100,1364346530,7770,7770,7770,7770,0
|
|
20230919,152000,1364346530,7770,7770,7770,7770,0
|
|
20230919,151900,1364346530,7770,7750,7770,7750,294
|
|
20230919,151800,1362067770,7750,7750,7750,7750,10
|
|
20230919,151700,1361990270,7740,7740,7740,7740,2
|
|
20230919,151600,1361974790,7740,7740,7740,7740,8
|
|
20230919,151500,1361912870,7770,7770,7770,7770,0
|
|
20230919,151400,1361912870,7770,7740,7770,7740,15
|
|
20230919,151300,1361796740,7740,7740,7740,7740,2
|
|
20230919,151200,1361781260,7740,7740,7740,7740,1
|
|
20230919,151100,1361773520,7770,7770,7770,7720,20
|
|
20230919,151000,1361618720,7720,7780,7780,7700,266
|
|
20230919,150900,1359565590,7790,7780,7790,7780,34
|
|
20230919,150800,1359300950,7790,7790,7790,7790,0
|
|
20230919,150700,1359300950,7790,7790,7790,7790,0
|
|
20230919,150600,1359300950,7790,7790,7790,7790,1
|
|
20230919,150500,1359293160,7790,7790,7790,7790,1
|
|
20230919,150400,1359285370,7760,7760,7760,7760,0
|
|
20230919,150300,1359285370,7760,7770,7770,7760,11
|
|
20230919,150200,1359199950,7790,7790,7790,7790,0
|
|
20230919,150100,1359199950,7790,7790,7790,7790,0
|
|
20230919,150000,1359199950,7790,7770,7790,7710,318
|
|
20230919,145900,1356745040,7730,7730,7730,7730,80
|
|
20230919,145800,1356126640,7770,7740,7770,7740,302
|
|
20230919,145700,1353789100,7780,7780,7780,7780,80
|
|
20230919,145600,1353166700,7780,7780,7780,7780,0
|
|
20230919,145500,1353166700,7780,7760,7780,7730,61
|
|
20230919,145400,1352694150,7780,7780,7780,7780,60
|
|
20230919,145300,1352227350,7790,7790,7790,7790,0
|
|
20230919,145200,1352227350,7790,7790,7790,7760,4
|
|
20230919,145100,1352196220,7740,7720,7790,7720,1457
|
|
20230919,145000,1340947210,7720,7720,7720,7720,190
|
|
20230919,144900,1339480410,7720,7720,7720,7720,238
|
|
20230919,144800,1337643050,7710,7710,7710,7710,185
|
|
20230919,144700,1336216700,7700,7700,7700,7700,223
|
|
20230919,144600,1334499600,7700,7700,7700,7700,0
|
|
20230919,144500,1334499600,7700,7700,7700,7700,0
|
|
20230919,144400,1334499600,7700,7700,7700,7700,677
|
|
20230919,144300,1329286700,7710,7710,7710,7710,460
|
|
20230919,144200,1325740100,7720,7720,7720,7720,0
|
|
20230919,144100,1325740100,7720,7720,7720,7720,0
|
|
20230919,144000,1325740100,7720,7720,7720,7720,1
|
|
20230919,143900,1325732380,7720,7720,7720,7720,55
|
|
20230919,143800,1325307780,7720,7720,7720,7720,101
|
|
20230919,143700,1324528060,7700,7700,7700,7700,3
|
|
20230919,143600,1324504960,7720,7720,7720,7720,0
|
|
20230919,143500,1324504960,7720,7720,7720,7720,0
|
|
20230919,143400,1324504960,7720,7720,7720,7720,30
|
|
20230919,143300,1324273360,7720,7720,7720,7720,0
|
|
20230919,143200,1324273360,7720,7720,7720,7720,0
|
|
20230919,143100,1324273360,7720,7710,7720,7710,79
|
|
20230919,143000,1323664260,7720,7720,7720,7720,10
|
|
20230919,142900,1323587060,7720,7720,7720,7720,75
|
|
20230919,142800,1323008060,7720,7720,7720,7700,118
|
|
20230919,142700,1322099400,7700,7700,7700,7700,0
|
|
20230919,142600,1322099400,7700,7700,7700,7700,0
|
|
20230919,142500,1322099400,7700,7700,7700,7700,1395
|
|
20230919,142400,1311357900,7690,7690,7690,7690,1
|
|
20230919,142300,1311350210,7690,7690,7690,7690,158
|
|
20230919,142200,1310135190,7690,7690,7690,7690,3
|
|
20230919,142100,1310112120,7690,7690,7690,7680,775
|
|
20230919,142000,1304159730,7680,7680,7680,7680,297
|
|
20230919,141900,1301878770,7680,7700,7700,7680,385
|
|
20230919,141800,1298919220,7700,7700,7700,7700,81
|
|
20230919,141700,1298295520,7700,7700,7700,7700,362
|
|
20230919,141600,1295508120,7680,7680,7680,7680,70
|
|
20230919,141500,1294970520,7700,7700,7700,7700,0
|
|
20230919,141400,1294970520,7700,7700,7700,7700,0
|
|
20230919,141300,1294970520,7700,7680,7700,7680,51
|
|
20230919,141200,1294578820,7700,7700,7700,7700,0
|
|
20230919,141100,1294578820,7700,7700,7700,7700,0
|
|
20230919,141000,1294578820,7700,7700,7700,7700,31
|
|
20230919,140900,1294340120,7700,7700,7700,7700,0
|
|
20230919,140800,1294340120,7700,7700,7700,7700,0
|
|
20230919,140700,1294340120,7700,7680,7700,7680,108
|
|
20230919,140600,1293509920,7700,7700,7700,7700,0
|
|
20230919,140500,1293509920,7700,7700,7700,7700,0
|
|
20230919,140400,1293509920,7700,7700,7700,7700,0
|
|
20230919,140300,1293509920,7700,7670,7700,7670,201
|
|
20230919,140200,1291968220,7700,7700,7700,7700,1
|
|
20230919,140100,1291960520,7690,7690,7690,7690,42
|
|
20230919,140000,1291637540,7710,7710,7710,7710,0
|
|
20230919,135900,1291637540,7710,7710,7710,7710,0
|
|
20230919,135800,1291637540,7710,7710,7710,7680,159
|
|
20230919,135700,1290415490,7680,7680,7680,7680,230
|
|
20230919,135600,1288649090,7680,7660,7680,7660,133
|
|
20230919,135500,1287628310,7680,7660,7680,7660,60
|
|
20230919,135400,1287167710,7680,7680,7680,7680,50
|
|
20230919,135300,1286783710,7680,7650,7680,7650,26
|
|
20230919,135200,1286584510,7650,7650,7650,7650,229
|
|
20230919,135100,1284832660,7650,7670,7670,7650,486
|
|
20230919,135000,1281109400,7680,7680,7680,7680,67
|
|
20230919,134900,1280594840,7680,7680,7680,7680,35
|
|
20230919,134800,1280326040,7680,7680,7680,7680,2
|
|
20230919,134700,1280310680,7680,7680,7680,7680,227
|
|
20230919,134600,1278567320,7680,7680,7680,7680,2
|
|
20230919,134500,1278551960,7670,7670,7670,7670,0
|
|
20230919,134400,1278551960,7670,7670,7670,7670,100
|
|
20230919,134300,1277784960,7670,7670,7670,7670,0
|
|
20230919,134200,1277784960,7670,7670,7670,7670,0
|
|
20230919,134100,1277784960,7670,7670,7670,7670,0
|
|
20230919,134000,1277784960,7670,7670,7670,7670,0
|
|
20230919,133900,1277784960,7670,7670,7670,7670,0
|
|
20230919,133800,1277784960,7670,7670,7670,7670,0
|
|
20230919,133700,1277784960,7670,7680,7680,7670,72
|
|
20230919,133600,1277232710,7670,7670,7670,7670,0
|
|
20230919,133500,1277232710,7670,7670,7670,7670,0
|
|
20230919,133400,1277232710,7670,7670,7670,7670,0
|
|
20230919,133300,1277232710,7670,7670,7670,7670,430
|
|
20230919,133200,1273934610,7670,7670,7670,7670,6
|
|
20230919,133100,1273888590,7670,7670,7670,7670,117
|
|
20230919,133000,1272991200,7670,7670,7670,7670,0
|
|
20230919,132900,1272991200,7670,7670,7670,7670,0
|
|
20230919,132800,1272991200,7670,7670,7670,7670,247
|
|
20230919,132700,1271096710,7670,7670,7670,7670,1
|
|
20230919,132600,1271089040,7670,7670,7670,7670,0
|
|
20230919,132500,1271089040,7670,7650,7670,7650,203
|
|
20230919,132400,1269533070,7660,7660,7660,7660,22
|
|
20230919,132300,1269364550,7670,7660,7670,7650,1671
|
|
20230919,132200,1256580180,7660,7670,7670,7660,1202
|
|
20230919,132100,1247369770,7670,7680,7680,7670,202
|
|
20230919,132000,1245820390,7680,7680,7680,7680,64
|
|
20230919,131900,1245328870,7680,7680,7680,7680,200
|
|
20230919,131800,1243792870,7680,7690,7690,7680,1162
|
|
20230919,131700,1234868560,7690,7690,7690,7690,6
|
|
20230919,131600,1234822420,7690,7690,7690,7690,0
|
|
20230919,131500,1234822420,7690,7700,7700,7690,65
|
|
20230919,131400,1234322480,7710,7710,7710,7710,432
|
|
20230919,131300,1230991760,7690,7690,7690,7690,0
|
|
20230919,131200,1230991760,7690,7690,7690,7690,0
|
|
20230919,131100,1230991760,7690,7690,7690,7690,0
|
|
20230919,131000,1230991760,7690,7690,7690,7690,73
|
|
20230919,130900,1230430390,7690,7710,7710,7690,209
|
|
20230919,130800,1228819800,7720,7720,7720,7720,11
|
|
20230919,130700,1228734880,7730,7730,7730,7730,0
|
|
20230919,130600,1228734880,7730,7730,7730,7730,7
|
|
20230919,130500,1228680770,7730,7730,7730,7730,100
|
|
20230919,130400,1227907770,7730,7730,7730,7730,170
|
|
20230919,130300,1226593670,7730,7730,7730,7730,0
|
|
20230919,130200,1226593670,7730,7710,7730,7710,101
|
|
20230919,130100,1225814940,7710,7710,7710,7710,5
|
|
20230919,130000,1225776390,7710,7710,7710,7710,1
|
|
20230919,125900,1225768680,7710,7710,7710,7710,4
|
|
20230919,125800,1225737840,7710,7710,7710,7710,0
|
|
20230919,125700,1225737840,7710,7710,7710,7710,51
|
|
20230919,125600,1225344630,7710,7710,7710,7710,0
|
|
20230919,125500,1225344630,7710,7710,7710,7710,0
|
|
20230919,125400,1225344630,7710,7710,7710,7710,0
|
|
20230919,125300,1225344630,7710,7710,7710,7710,0
|
|
20230919,125200,1225344630,7710,7710,7710,7700,1536
|
|
20230919,125100,1213516330,7730,7720,7730,7720,5
|
|
20230919,125000,1213477710,7700,7700,7700,7700,0
|
|
20230919,124900,1213477710,7700,7700,7700,7700,0
|
|
20230919,124800,1213477710,7700,7700,7700,7700,0
|
|
20230919,124700,1213477710,7700,7700,7700,7700,0
|
|
20230919,124600,1213477710,7700,7710,7710,7700,481
|
|
20230919,124500,1209773980,7710,7700,7710,7700,238
|
|
20230919,124400,1207941360,7710,7700,7710,7700,67
|
|
20230919,124300,1207424810,7700,7700,7700,7700,0
|
|
20230919,124200,1207424810,7700,7700,7700,7700,1
|
|
20230919,124100,1207417110,7700,7710,7710,7700,450
|
|
20230919,124000,1203947740,7710,7710,7710,7710,0
|
|
20230919,123900,1203947740,7710,7720,7720,7710,49
|
|
20230919,123800,1203569940,7720,7720,7720,7720,7
|
|
20230919,123700,1203515900,7730,7730,7730,7730,0
|
|
20230919,123600,1203515900,7730,7730,7730,7730,1
|
|
20230919,123500,1203508170,7730,7730,7730,7730,0
|
|
20230919,123400,1203508170,7730,7730,7730,7730,0
|
|
20230919,123300,1203508170,7730,7720,7730,7720,20
|
|
20230919,123200,1203353760,7720,7710,7720,7700,878
|
|
20230919,123100,1196592770,7720,7720,7720,7720,0
|
|
20230919,123000,1196592770,7720,7720,7720,7720,1
|
|
20230919,122900,1196585050,7710,7710,7710,7710,4
|
|
20230919,122800,1196554210,7710,7710,7710,7710,1
|
|
20230919,122700,1196546500,7710,7720,7720,7710,157
|
|
20230919,122600,1195335110,7720,7720,7720,7720,30
|
|
20230919,122500,1195103510,7720,7720,7720,7720,1
|
|
20230919,122400,1195095790,7720,7720,7720,7720,0
|
|
20230919,122300,1195095790,7720,7720,7720,7720,4
|
|
20230919,122200,1195064910,7720,7720,7720,7720,0
|
|
20230919,122100,1195064910,7720,7720,7720,7720,50
|
|
20230919,122000,1194678910,7720,7720,7720,7720,14
|
|
20230919,121900,1194570830,7720,7720,7720,7720,0
|
|
20230919,121800,1194570830,7720,7720,7720,7720,0
|
|
20230919,121700,1194570830,7720,7720,7720,7720,0
|
|
20230919,121600,1194570830,7720,7720,7720,7720,0
|
|
20230919,121500,1194570830,7720,7720,7720,7720,80
|
|
20230919,121400,1193953230,7720,7720,7720,7720,287
|
|
20230919,121300,1191737590,7720,7720,7720,7720,1
|
|
20230919,121200,1191729870,7720,7710,7720,7710,211
|
|
20230919,121100,1190103050,7720,7720,7720,7720,0
|
|
20230919,121000,1190103050,7720,7720,7720,7720,0
|
|
20230919,120900,1190103050,7720,7720,7720,7720,1
|
|
20230919,120800,1190095330,7720,7720,7720,7720,300
|
|
20230919,120700,1187779330,7720,7720,7720,7720,20
|
|
20230919,120600,1187624930,7720,7720,7720,7720,155
|
|
20230919,120500,1186428330,7720,7730,7730,7720,200
|
|
20230919,120400,1184883030,7730,7730,7730,7730,0
|
|
20230919,120300,1184883030,7730,7730,7730,7730,1
|
|
20230919,120200,1184875300,7730,7730,7730,7730,8
|
|
20230919,120100,1184813460,7730,7720,7730,7720,128
|
|
20230919,120000,1183825040,7730,7730,7730,7730,12
|
|
20230919,115900,1183732280,7730,7730,7730,7730,1
|
|
20230919,115800,1183724550,7710,7720,7720,7710,28
|
|
20230919,115700,1183508410,7720,7730,7730,7720,118
|
|
20230919,115600,1182597200,7730,7730,7730,7730,20
|
|
20230919,115500,1182442600,7740,7740,7740,7740,1143
|
|
20230919,115400,1173595780,7770,7770,7770,7750,1139
|
|
20230919,115300,1164768490,7760,7760,7760,7760,0
|
|
20230919,115200,1164768490,7760,7780,7780,7760,1362
|
|
20230919,115100,1154198310,7780,7780,7780,7780,1
|
|
20230919,115000,1154190530,7770,7770,7770,7770,33
|
|
20230919,114900,1153934120,7770,7770,7770,7770,107
|
|
20230919,114800,1153102730,7780,7780,7780,7780,263
|
|
20230919,114700,1151056590,7780,7780,7780,7780,58
|
|
20230919,114600,1150605350,7780,7790,7790,7780,138
|
|
20230919,114500,1149531660,7770,7770,7770,7770,0
|
|
20230919,114400,1149531660,7770,7770,7770,7770,0
|
|
20230919,114300,1149531660,7770,7770,7770,7770,0
|
|
20230919,114200,1149531660,7770,7810,7810,7760,270
|
|
20230919,114100,1147430220,7810,7810,7810,7810,0
|
|
20230919,114000,1147430220,7810,7810,7810,7810,0
|
|
20230919,113900,1147430220,7810,7810,7810,7810,0
|
|
20230919,113800,1147430220,7810,7800,7810,7800,6
|
|
20230919,113700,1147383410,7810,7810,7810,7810,1
|
|
20230919,113600,1147375600,7810,7800,7810,7800,6
|
|
20230919,113500,1147328790,7810,7800,7810,7800,9
|
|
20230919,113400,1147258580,7800,7810,7810,7770,235
|
|
20230919,113300,1145429540,7810,7800,7810,7800,2
|
|
20230919,113200,1145413930,7810,7810,7810,7810,0
|
|
20230919,113100,1145413930,7810,7800,7810,7800,54
|
|
20230919,113000,1144992200,7800,7800,7800,7800,9
|
|
20230919,112900,1144922000,7810,7810,7810,7810,0
|
|
20230919,112800,1144922000,7810,7810,7810,7810,32
|
|
20230919,112700,1144672080,7810,7810,7810,7810,0
|
|
20230919,112600,1144672080,7810,7810,7810,7810,0
|
|
20230919,112500,1144672080,7810,7810,7810,7810,0
|
|
20230919,112400,1144672080,7810,7810,7810,7810,0
|
|
20230919,112300,1144672080,7810,7790,7810,7790,2
|
|
20230919,112200,1144656480,7810,7800,7810,7790,233
|
|
20230919,112100,1142841300,7820,7820,7820,7820,0
|
|
20230919,112000,1142841300,7820,7820,7820,7820,0
|
|
20230919,111900,1142841300,7820,7820,7820,7820,0
|
|
20230919,111800,1142841300,7820,7820,7820,7820,0
|
|
20230919,111700,1142841300,7820,7820,7820,7820,1
|
|
20230919,111600,1142833480,7800,7800,7800,7800,17
|
|
20230919,111500,1142700880,7800,7800,7800,7800,0
|
|
20230919,111400,1142700880,7800,7800,7800,7800,17
|
|
20230919,111300,1142568280,7830,7830,7830,7830,1
|
|
20230919,111200,1142560450,7810,7810,7810,7810,26
|
|
20230919,111100,1142357390,7830,7830,7830,7830,0
|
|
20230919,111000,1142357390,7830,7830,7830,7830,0
|
|
20230919,110900,1142357390,7830,7830,7830,7830,0
|
|
20230919,110800,1142357390,7830,7800,7830,7800,201
|
|
20230919,110700,1140789560,7800,7800,7800,7800,0
|
|
20230919,110600,1140789560,7800,7800,7800,7800,0
|
|
20230919,110500,1140789560,7800,7800,7800,7800,0
|
|
20230919,110400,1140789560,7800,7800,7800,7800,1000
|
|
20230919,110300,1132989560,7800,7800,7800,7800,0
|
|
20230919,110200,1132989560,7800,7810,7810,7800,2339
|
|
20230919,110100,1114745120,7830,7830,7830,7830,0
|
|
20230919,110000,1114745120,7830,7820,7830,7810,11
|
|
20230919,105900,1114659130,7830,7830,7830,7830,46
|
|
20230919,105800,1114298950,7830,7830,7830,7830,10
|
|
20230919,105700,1114220650,7830,7830,7830,7820,34
|
|
20230919,105600,1113954530,7840,7840,7840,7840,50
|
|
20230919,105500,1113562530,7840,7840,7840,7840,0
|
|
20230919,105400,1113562530,7840,7840,7840,7840,0
|
|
20230919,105300,1113562530,7840,7840,7840,7840,0
|
|
20230919,105200,1113562530,7840,7840,7840,7840,1
|
|
20230919,105100,1113554690,7840,7840,7840,7800,1006
|
|
20230919,105000,1105702670,7840,7850,7850,7840,433
|
|
20230919,104900,1102307870,7860,7860,7860,7860,15
|
|
20230919,104800,1102189970,7860,7860,7860,7810,102
|
|
20230919,104700,1101391630,7850,7850,7860,7850,102
|
|
20230919,104600,1100590920,7860,7860,7860,7850,106
|
|
20230919,104500,1099758280,7860,7860,7860,7860,3
|
|
20230919,104400,1099734700,7860,7850,7860,7850,51
|
|
20230919,104300,1099334340,7860,7860,7860,7860,103
|
|
20230919,104200,1098524760,7860,7830,7860,7830,752
|
|
20230919,104100,1092624020,7840,7840,7840,7830,292
|
|
20230919,104000,1090337640,7840,7830,7840,7830,141
|
|
20230919,103900,1089233600,7840,7820,7840,7810,45
|
|
20230919,103800,1088881690,7840,7830,7840,7830,121
|
|
20230919,103700,1087934250,7840,7840,7840,7800,988
|
|
20230919,103600,1080218980,7850,7850,7850,7850,0
|
|
20230919,103500,1080218980,7850,7850,7850,7850,3
|
|
20230919,103400,1080195430,7860,7850,7860,7840,51
|
|
20230919,103300,1079795200,7860,7860,7860,7850,91
|
|
20230919,103200,1079080800,7860,7850,7860,7850,2
|
|
20230919,103100,1079065090,7860,7860,7860,7860,0
|
|
20230919,103000,1079065090,7860,7860,7870,7850,16
|
|
20230919,102900,1078939420,7870,7870,7870,7870,0
|
|
20230919,102800,1078939420,7870,7870,7870,7810,19
|
|
20230919,102700,1078790640,7820,7870,7890,7790,101
|
|
20230919,102600,1078000300,7890,7880,7920,7880,2880
|
|
20230919,102500,1055250440,7880,7800,7890,7800,2194
|
|
20230919,102400,1038072300,7800,7790,7800,7790,145
|
|
20230919,102300,1036942690,7790,7780,7790,7780,462
|
|
20230919,102200,1033344790,7780,7770,7780,7770,215
|
|
20230919,102100,1031674110,7770,7770,7770,7760,105
|
|
20230919,102000,1030859270,7760,7730,7760,7730,4013
|
|
20230919,101900,999753690,7730,7730,7730,7730,16
|
|
20230919,101800,999630010,7730,7680,7730,7680,2
|
|
20230919,101700,999614600,7730,7740,7740,7670,867
|
|
20230919,101600,992933690,7740,7740,7740,7740,0
|
|
20230919,101500,992933690,7740,7730,7740,7730,2
|
|
20230919,101400,992918220,7730,7730,7730,7730,27
|
|
20230919,101300,992709510,7730,7730,7730,7730,147
|
|
20230919,101200,991573200,7750,7740,7750,7730,214
|
|
20230919,101100,989916030,7750,7740,7750,7740,377
|
|
20230919,101000,986998040,7710,7740,7740,7710,210
|
|
20230919,100900,985378640,7740,7730,7740,7720,842
|
|
20230919,100800,978876380,7720,7720,7720,7720,369
|
|
20230919,100700,976027700,7720,7720,7720,7720,8
|
|
20230919,100600,975965940,7720,7720,7720,7720,0
|
|
20230919,100500,975965940,7720,7710,7720,7710,521
|
|
20230919,100400,971945040,7710,7690,7710,7690,398
|
|
20230919,100300,968880520,7670,7690,7690,7670,209
|
|
20230919,100200,967277170,7700,7690,7700,7690,189
|
|
20230919,100100,965823580,7690,7660,7690,7650,689
|
|
20230919,100000,960546630,7670,7660,7670,7660,7
|
|
20230919,095900,960492950,7660,7650,7670,7650,571
|
|
20230919,095800,956115700,7670,7660,7670,7650,201
|
|
20230919,095700,954577930,7650,7660,7660,7650,101
|
|
20230919,095600,953804400,7660,7660,7660,7660,176
|
|
20230919,095500,952456240,7660,7650,7660,7650,107
|
|
20230919,095400,951637560,7660,7660,7670,7650,1057
|
|
20230919,095300,943544150,7660,7650,7660,7650,257
|
|
20230919,095200,941578090,7670,7670,7680,7660,1649
|
|
20230919,095100,928945790,7680,7680,7680,7660,1658
|
|
20230919,095000,916230210,7690,7680,7690,7670,174
|
|
20230919,094900,914894890,7670,7690,7690,7670,1507
|
|
20230919,094800,903312670,7710,7720,7730,7690,1394
|
|
20230919,094700,892548920,7720,7700,7730,7680,1820
|
|
20230919,094600,878523600,7720,7700,7720,7700,241
|
|
20230919,094500,876667880,7700,7670,7700,7660,2422
|
|
20230919,094400,858059520,7680,7670,7680,7670,75
|
|
20230919,094300,857484260,7670,7670,7670,7670,60
|
|
20230919,094200,857024060,7650,7670,7670,7650,4
|
|
20230919,094100,856993420,7650,7670,7670,7650,420
|
|
20230919,094000,853772200,7670,7630,7670,7630,316
|
|
20230919,093900,851353960,7620,7680,7680,7620,5892
|
|
20230919,093800,806359610,7640,7680,7680,7630,9
|
|
20230919,093700,806290620,7680,7630,7680,7630,1661
|
|
20230919,093600,793568440,7630,7630,7630,7630,15
|
|
20230919,093500,793453990,7600,7600,7600,7600,594
|
|
20230919,093400,788939590,7600,7630,7630,7600,271
|
|
20230919,093300,786879000,7630,7630,7640,7600,1835
|
|
20230919,093200,772887070,7630,7600,7630,7560,4917
|
|
20230919,093100,735590480,7600,7590,7640,7570,1282
|
|
20230919,093000,725833810,7620,7600,7630,7580,838
|
|
20230919,092900,719468190,7580,7610,7610,7550,3642
|
|
20230919,092800,691890720,7610,7650,7650,7600,3880
|
|
20230919,092700,662362950,7660,7690,7690,7620,6186
|
|
20230919,092600,615058040,7680,7720,7720,7680,540
|
|
20230919,092500,610904650,7690,7700,7720,7690,3602
|
|
20230919,092400,583172690,7710,7700,7710,7690,536
|
|
20230919,092300,579048510,7700,7730,7730,7700,1504
|
|
20230919,092200,567446780,7700,7710,7720,7700,918
|
|
20230919,092100,560374690,7710,7730,7730,7710,1181
|
|
20230919,092000,551258740,7730,7710,7730,7710,1248
|
|
20230919,091900,541628120,7710,7760,7760,7710,2462
|
|
20230919,091800,522578660,7760,7760,7760,7760,148
|
|
20230919,091700,521430180,7750,7760,7760,7750,445
|
|
20230919,091600,517980110,7760,7750,7770,7750,2132
|
|
20230919,091500,501438480,7740,7780,7780,7740,3397
|
|
20230919,091400,475059640,7780,7840,7850,7780,5080
|
|
20230919,091300,435415310,7850,7830,7850,7820,818
|
|
20230919,091200,429010620,7830,7840,7850,7820,584
|
|
20230919,091100,424435880,7850,7920,7920,7810,10377
|
|
20230919,091000,343074090,7920,7900,7920,7880,2715
|
|
20230919,090900,321636970,7910,7880,7910,7880,295
|
|
20230919,090800,319309060,7880,7880,7890,7870,143
|
|
20230919,090700,318183080,7880,7890,7890,7870,2299
|
|
20230919,090600,300064010,7900,7920,7920,7900,3020
|
|
20230919,090500,276186410,7910,7930,7930,7900,1694
|
|
20230919,090400,262763770,7930,7920,7960,7900,4789
|
|
20230919,090300,224786170,7910,7930,7960,7880,4728
|
|
20230919,090200,187326700,7980,8020,8020,7930,7171
|
|
20230919,090100,130091310,8020,8040,8040,8000,3373
|
|
20230919,090000,103064190,8040,8250,8280,8000,12662
|