597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,185300,2714034080,7000,7000,7000,7000,0
|
|
20230816,185200,2714034080,7000,7000,7000,7000,0
|
|
20230816,185100,2714034080,7000,7000,7000,7000,0
|
|
20230816,185000,2714034080,7000,7000,7000,7000,0
|
|
20230816,184900,2714034080,7000,7000,7000,7000,0
|
|
20230816,184800,2714034080,7000,7000,7000,7000,0
|
|
20230816,184700,2714034080,7000,7000,7000,7000,0
|
|
20230816,184600,2714034080,7000,7000,7000,7000,0
|
|
20230816,184500,2714034080,7000,7000,7000,7000,0
|
|
20230816,184400,2714034080,7000,7000,7000,7000,0
|
|
20230816,184300,2714034080,7000,7000,7000,7000,0
|
|
20230816,184200,2714034080,7000,7000,7000,7000,0
|
|
20230816,184100,2714034080,7000,7000,7000,7000,0
|
|
20230816,184000,2714034080,7000,7000,7000,7000,0
|
|
20230816,183900,2714034080,7000,7000,7000,7000,0
|
|
20230816,183800,2714034080,7000,7000,7000,7000,0
|
|
20230816,183700,2714034080,7000,7000,7000,7000,0
|
|
20230816,183600,2714034080,7000,7000,7000,7000,0
|
|
20230816,183500,2714034080,7000,7000,7000,7000,0
|
|
20230816,183400,2714034080,7000,7000,7000,7000,0
|
|
20230816,183300,2714034080,7000,7000,7000,7000,0
|
|
20230816,183200,2714034080,7000,7000,7000,7000,0
|
|
20230816,183100,2714034080,7000,7000,7000,7000,0
|
|
20230816,183000,2714034080,7000,7000,7000,7000,0
|
|
20230816,182900,2714034080,7000,7000,7000,7000,0
|
|
20230816,182800,2714034080,7000,7000,7000,7000,0
|
|
20230816,182700,2714034080,7000,7000,7000,7000,0
|
|
20230816,182600,2714034080,7000,7000,7000,7000,0
|
|
20230816,182500,2714034080,7000,7000,7000,7000,0
|
|
20230816,182400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,182300,2714034080,7000,7000,7000,7000,0
|
|
20230816,182200,2714034080,7000,7000,7000,7000,0
|
|
20230816,182100,2714034080,7000,7000,7000,7000,0
|
|
20230816,182000,2714034080,7000,7000,7000,7000,0
|
|
20230816,181900,2714034080,7000,7000,7000,7000,0
|
|
20230816,181800,2714034080,7000,7000,7000,7000,0
|
|
20230816,181700,2714034080,7000,7000,7000,7000,0
|
|
20230816,181600,2714034080,7000,7000,7000,7000,0
|
|
20230816,181500,2714034080,7000,7000,7000,7000,0
|
|
20230816,181400,2714034080,7000,7000,7000,7000,0
|
|
20230816,181300,2714034080,7000,7000,7000,7000,0
|
|
20230816,181200,2714034080,7000,7000,7000,7000,0
|
|
20230816,181100,2714034080,7000,7000,7000,7000,0
|
|
20230816,181000,2714034080,7000,7000,7000,7000,0
|
|
20230816,180900,2714034080,7000,7000,7000,7000,0
|
|
20230816,180800,2714034080,7000,7000,7000,7000,0
|
|
20230816,180700,2714034080,7000,7000,7000,7000,0
|
|
20230816,180600,2714034080,7000,7000,7000,7000,0
|
|
20230816,180500,2714034080,7000,7000,7000,7000,0
|
|
20230816,180400,2714034080,7000,7000,7000,7000,0
|
|
20230816,180300,2714034080,7000,7000,7000,7000,0
|
|
20230816,180200,2714034080,7000,7000,7000,7000,0
|
|
20230816,180100,2714034080,7000,7000,7000,7000,0
|
|
20230816,180000,2714034080,7000,7000,7000,7000,0
|
|
20230816,175900,2714034080,7000,7000,7000,7000,0
|
|
20230816,175800,2714034080,7000,7000,7000,7000,0
|
|
20230816,175700,2714034080,7000,7000,7000,7000,0
|
|
20230816,175600,2714034080,7000,7000,7000,7000,0
|
|
20230816,175500,2714034080,7000,7000,7000,7000,0
|
|
20230816,175400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,175300,2714034080,7000,7000,7000,7000,0
|
|
20230816,175200,2714034080,7000,7000,7000,7000,0
|
|
20230816,175100,2714034080,7000,7000,7000,7000,0
|
|
20230816,175000,2714034080,7000,7000,7000,7000,0
|
|
20230816,174900,2714034080,7000,7000,7000,7000,0
|
|
20230816,174800,2714034080,7000,7000,7000,7000,0
|
|
20230816,174700,2714034080,7000,7000,7000,7000,0
|
|
20230816,174600,2714034080,7000,7000,7000,7000,0
|
|
20230816,174500,2714034080,7000,7000,7000,7000,0
|
|
20230816,174400,2714034080,7000,7000,7000,7000,0
|
|
20230816,174300,2714034080,7000,7000,7000,7000,0
|
|
20230816,174200,2714034080,7000,7000,7000,7000,0
|
|
20230816,174100,2714034080,7000,7000,7000,7000,0
|
|
20230816,174000,2714034080,7000,7000,7000,7000,0
|
|
20230816,173900,2714034080,7000,7000,7000,7000,0
|
|
20230816,173800,2714034080,7000,7000,7000,7000,0
|
|
20230816,173700,2714034080,7000,7000,7000,7000,0
|
|
20230816,173600,2714034080,7000,7000,7000,7000,0
|
|
20230816,173500,2714034080,7000,7000,7000,7000,0
|
|
20230816,173400,2714034080,7000,7000,7000,7000,0
|
|
20230816,173300,2714034080,7000,7000,7000,7000,0
|
|
20230816,173200,2714034080,7000,7000,7000,7000,0
|
|
20230816,173100,2714034080,7000,7000,7000,7000,0
|
|
20230816,173000,2714034080,7000,7000,7000,7000,0
|
|
20230816,172900,2714034080,7000,7000,7000,7000,0
|
|
20230816,172800,2714034080,7000,7000,7000,7000,0
|
|
20230816,172700,2714034080,7000,7000,7000,7000,0
|
|
20230816,172600,2714034080,7000,7000,7000,7000,0
|
|
20230816,172500,2714034080,7000,7000,7000,7000,0
|
|
20230816,172400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,172300,2714034080,7000,7000,7000,7000,0
|
|
20230816,172200,2714034080,7000,7000,7000,7000,0
|
|
20230816,172100,2714034080,7000,7000,7000,7000,0
|
|
20230816,172000,2714034080,7000,7000,7000,7000,0
|
|
20230816,171900,2714034080,7000,7000,7000,7000,0
|
|
20230816,171800,2714034080,7000,7000,7000,7000,0
|
|
20230816,171700,2714034080,7000,7000,7000,7000,0
|
|
20230816,171600,2714034080,7000,7000,7000,7000,0
|
|
20230816,171500,2714034080,7000,7000,7000,7000,0
|
|
20230816,171400,2714034080,7000,7000,7000,7000,0
|
|
20230816,171300,2714034080,7000,7000,7000,7000,0
|
|
20230816,171200,2714034080,7000,7000,7000,7000,0
|
|
20230816,171100,2714034080,7000,7000,7000,7000,0
|
|
20230816,171000,2714034080,7000,7000,7000,7000,0
|
|
20230816,170900,2714034080,7000,7000,7000,7000,0
|
|
20230816,170800,2714034080,7000,7000,7000,7000,0
|
|
20230816,170700,2714034080,7000,7000,7000,7000,0
|
|
20230816,170600,2714034080,7000,7000,7000,7000,0
|
|
20230816,170500,2714034080,7000,7000,7000,7000,0
|
|
20230816,170400,2714034080,7000,7000,7000,7000,0
|
|
20230816,170300,2714034080,7000,7000,7000,7000,0
|
|
20230816,170200,2714034080,7000,7000,7000,7000,0
|
|
20230816,170100,2714034080,7000,7000,7000,7000,0
|
|
20230816,170000,2714034080,7000,7000,7000,7000,0
|
|
20230816,165900,2714034080,7000,7000,7000,7000,0
|
|
20230816,165800,2714034080,7000,7000,7000,7000,0
|
|
20230816,165700,2714034080,7000,7000,7000,7000,0
|
|
20230816,165600,2714034080,7000,7000,7000,7000,0
|
|
20230816,165500,2714034080,7000,7000,7000,7000,0
|
|
20230816,165400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,165300,2714034080,7000,7000,7000,7000,0
|
|
20230816,165200,2714034080,7000,7000,7000,7000,0
|
|
20230816,165100,2714034080,7000,7000,7000,7000,0
|
|
20230816,165000,2714034080,7000,7000,7000,7000,0
|
|
20230816,164900,2714034080,7000,7000,7000,7000,0
|
|
20230816,164800,2714034080,7000,7000,7000,7000,0
|
|
20230816,164700,2714034080,7000,7000,7000,7000,0
|
|
20230816,164600,2714034080,7000,7000,7000,7000,0
|
|
20230816,164500,2714034080,7000,7000,7000,7000,0
|
|
20230816,164400,2714034080,7000,7000,7000,7000,0
|
|
20230816,164300,2714034080,7000,7000,7000,7000,0
|
|
20230816,164200,2714034080,7000,7000,7000,7000,0
|
|
20230816,164100,2714034080,7000,7000,7000,7000,0
|
|
20230816,164000,2714034080,7000,7000,7000,7000,0
|
|
20230816,163900,2714034080,7000,7000,7000,7000,0
|
|
20230816,163800,2714034080,7000,7000,7000,7000,0
|
|
20230816,163700,2714034080,7000,7000,7000,7000,0
|
|
20230816,163600,2714034080,7000,7000,7000,7000,0
|
|
20230816,163500,2714034080,7000,7000,7000,7000,0
|
|
20230816,163400,2714034080,7000,7000,7000,7000,0
|
|
20230816,163300,2714034080,7000,7000,7000,7000,0
|
|
20230816,163200,2714034080,7000,7000,7000,7000,0
|
|
20230816,163100,2714034080,7000,7000,7000,7000,0
|
|
20230816,163000,2714034080,7000,7000,7000,7000,0
|
|
20230816,162900,2714034080,7000,7000,7000,7000,0
|
|
20230816,162800,2714034080,7000,7000,7000,7000,0
|
|
20230816,162700,2714034080,7000,7000,7000,7000,0
|
|
20230816,162600,2714034080,7000,7000,7000,7000,0
|
|
20230816,162500,2714034080,7000,7000,7000,7000,0
|
|
20230816,162400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,162300,2714034080,7000,7000,7000,7000,0
|
|
20230816,162200,2714034080,7000,7000,7000,7000,0
|
|
20230816,162100,2714034080,7000,7000,7000,7000,0
|
|
20230816,162000,2714034080,7000,7000,7000,7000,0
|
|
20230816,161900,2714034080,7000,7000,7000,7000,0
|
|
20230816,161800,2714034080,7000,7000,7000,7000,0
|
|
20230816,161700,2714034080,7000,7000,7000,7000,0
|
|
20230816,161600,2714034080,7000,7000,7000,7000,0
|
|
20230816,161500,2714034080,7000,7000,7000,7000,0
|
|
20230816,161400,2714034080,7000,7000,7000,7000,0
|
|
20230816,161300,2714034080,7000,7000,7000,7000,0
|
|
20230816,161200,2714034080,7000,7000,7000,7000,0
|
|
20230816,161100,2714034080,7000,7000,7000,7000,0
|
|
20230816,161000,2714034080,7000,7000,7000,7000,0
|
|
20230816,160900,2714034080,7000,7000,7000,7000,0
|
|
20230816,160800,2714034080,7000,7000,7000,7000,0
|
|
20230816,160700,2714034080,7000,7000,7000,7000,0
|
|
20230816,160600,2714034080,7000,7000,7000,7000,0
|
|
20230816,160500,2714034080,7000,7000,7000,7000,0
|
|
20230816,160400,2714034080,7000,7000,7000,7000,0
|
|
20230816,160300,2714034080,7000,7000,7000,7000,0
|
|
20230816,160200,2714034080,7000,7000,7000,7000,0
|
|
20230816,160100,2714034080,7000,7000,7000,7000,0
|
|
20230816,160000,2714034080,7000,7000,7000,7000,0
|
|
20230816,155900,2714034080,7000,7000,7000,7000,0
|
|
20230816,155800,2714034080,7000,7000,7000,7000,0
|
|
20230816,155700,2714034080,7000,7000,7000,7000,0
|
|
20230816,155600,2714034080,7000,7000,7000,7000,0
|
|
20230816,155500,2714034080,7000,7000,7000,7000,0
|
|
20230816,155400,2714034080,7000,7000,7000,7000,6409
|
|
20230816,155300,2714034080,7000,7000,7000,7000,0
|
|
20230816,155200,2714034080,7000,7000,7000,7000,0
|
|
20230816,155100,2714034080,7000,7000,7000,7000,0
|
|
20230816,155000,2714034080,7000,7000,7000,7000,0
|
|
20230816,154900,2714034080,7000,7000,7000,7000,0
|
|
20230816,154800,2714034080,7000,7000,7000,7000,0
|
|
20230816,154700,2714034080,7000,7000,7000,7000,0
|
|
20230816,154600,2714034080,7000,7000,7000,7000,0
|
|
20230816,154500,2714034080,7000,7000,7000,7000,0
|
|
20230816,154400,2714034080,7000,7000,7000,7000,0
|
|
20230816,154300,2714034080,7000,7000,7000,7000,0
|
|
20230816,154200,2714034080,7000,7000,7000,7000,0
|
|
20230816,154100,2714034080,7000,7000,7000,7000,0
|
|
20230816,154000,2714034080,7000,7000,7000,7000,0
|
|
20230816,153900,2714034080,7000,7000,7000,7000,0
|
|
20230816,153800,2714034080,7000,7000,7000,7000,0
|
|
20230816,153700,2714034080,7000,7000,7000,7000,0
|
|
20230816,153600,2714034080,7000,7000,7000,7000,0
|
|
20230816,153500,2714034080,7000,7000,7000,7000,0
|
|
20230816,153400,2714034080,7000,7000,7000,7000,0
|
|
20230816,153300,2714034080,7000,7000,7000,7000,0
|
|
20230816,153200,2714034080,7000,7000,7000,7000,0
|
|
20230816,153100,2714034080,7000,7000,7000,7000,0
|
|
20230816,153000,2714034080,7000,7000,7000,7000,6409
|
|
20230816,152900,2669171080,6990,6990,6990,6990,0
|
|
20230816,152800,2669171080,6990,6990,6990,6990,0
|
|
20230816,152700,2669171080,6990,6990,6990,6990,0
|
|
20230816,152600,2669171080,6990,6990,6990,6990,0
|
|
20230816,152500,2669171080,6990,6990,6990,6990,0
|
|
20230816,152400,2669171080,6990,6990,6990,6990,0
|
|
20230816,152300,2669171080,6990,6990,6990,6990,0
|
|
20230816,152200,2669171080,6990,6990,6990,6990,0
|
|
20230816,152100,2669171080,6990,6990,6990,6990,0
|
|
20230816,152000,2669171080,6990,6990,6990,6990,0
|
|
20230816,151900,2669171080,6990,6980,6990,6970,2778
|
|
20230816,151800,2649795230,6990,6970,6990,6970,1094
|
|
20230816,151700,2642169990,6980,6980,6990,6970,177
|
|
20230816,151600,2640935220,6970,6980,6990,6970,1326
|
|
20230816,151500,2631692050,6970,6980,7000,6970,1311
|
|
20230816,151400,2622544230,6970,6970,6980,6970,512
|
|
20230816,151300,2618975040,6970,6970,6980,6970,1140
|
|
20230816,151200,2611027780,6980,6990,7000,6980,660
|
|
20230816,151100,2606420420,6990,6990,7000,6990,52
|
|
20230816,151000,2606056570,7010,6970,7010,6970,1802
|
|
20230816,150900,2593496440,6970,6990,7010,6970,340
|
|
20230816,150800,2591121620,6990,6990,7010,6960,6415
|
|
20230816,150700,2546425840,6980,6990,7000,6980,1131
|
|
20230816,150600,2538513040,6990,6990,6990,6990,31
|
|
20230816,150500,2538296350,6990,6990,7000,6990,703
|
|
20230816,150400,2533381880,6990,7000,7000,6990,1815
|
|
20230816,150300,2520693950,7010,7000,7010,6990,329
|
|
20230816,150200,2518391730,7000,7000,7000,6990,406
|
|
20230816,150100,2515551900,7000,7010,7030,7000,2929
|
|
20230816,150000,2495025370,7020,7000,7020,7000,344
|
|
20230816,145900,2492612160,7010,7000,7020,7000,572
|
|
20230816,145800,2488606920,7000,7000,7010,7000,47
|
|
20230816,145700,2488277890,7000,7000,7020,7000,485
|
|
20230816,145600,2484882680,7010,7020,7020,6990,121
|
|
20230816,145500,2484033490,7010,6980,7020,6980,1116
|
|
20230816,145400,2476211530,6990,6990,6990,6980,459
|
|
20230816,145300,2473005160,6990,6980,7010,6980,2671
|
|
20230816,145200,2454344420,6980,6990,6990,6980,50
|
|
20230816,145100,2453995390,6980,6990,7000,6980,107
|
|
20230816,145000,2453246650,6980,6990,6990,6980,406
|
|
20230816,144900,2450412750,6990,6990,6990,6980,10
|
|
20230816,144800,2450342860,7010,6980,7010,6980,814
|
|
20230816,144700,2444660920,6990,6980,7000,6980,303
|
|
20230816,144600,2442545920,6970,6970,6970,6970,514
|
|
20230816,144500,2438963340,6970,6980,6990,6970,3767
|
|
20230816,144400,2412696100,6980,6990,6990,6980,6713
|
|
20230816,144300,2365822240,7010,7010,7010,6990,3101
|
|
20230816,144200,2344126450,7010,7000,7020,7000,5523
|
|
20230816,144100,2305459830,7000,7010,7010,7000,3033
|
|
20230816,144000,2284228130,7000,7020,7020,7000,2048
|
|
20230816,143900,2269876120,7030,7020,7030,7010,275
|
|
20230816,143800,2267946400,7010,7020,7020,7010,225
|
|
20230816,143700,2266368880,7020,7020,7020,7010,1960
|
|
20230816,143600,2252620340,7020,7020,7030,7020,110
|
|
20230816,143500,2251847590,7020,7020,7030,7020,1357
|
|
20230816,143400,2242307920,7030,7030,7040,7020,73
|
|
20230816,143300,2241794760,7030,7020,7030,7020,906
|
|
20230816,143200,2235425620,7020,7030,7030,7020,359
|
|
20230816,143100,2232905410,7020,7030,7030,7020,451
|
|
20230816,143000,2229738360,7030,7020,7030,7020,1022
|
|
20230816,142900,2222553850,7030,7030,7030,7030,3
|
|
20230816,142800,2222532760,7030,7030,7030,7030,3
|
|
20230816,142700,2222511670,7030,7030,7030,7030,2
|
|
20230816,142600,2222497610,7030,7030,7030,7030,150
|
|
20230816,142500,2221443110,7030,7020,7030,7010,10
|
|
20230816,142400,2221372940,7040,7020,7040,7010,172
|
|
20230816,142300,2220165340,7020,7020,7020,7020,3
|
|
20230816,142200,2220144280,7010,7010,7010,7010,2177
|
|
20230816,142100,2204883510,7010,7020,7020,7010,29
|
|
20230816,142000,2204680040,7030,7020,7030,7020,113
|
|
20230816,141900,2203886750,7020,7020,7020,7020,244
|
|
20230816,141800,2202173870,7020,7020,7020,7020,181
|
|
20230816,141700,2200903250,7030,7030,7040,7030,69
|
|
20230816,141600,2200418170,7040,7030,7040,7030,4
|
|
20230816,141500,2200390040,7040,7030,7040,7030,44
|
|
20230816,141400,2200080660,7030,7030,7030,7030,202
|
|
20230816,141300,2198660600,7040,7040,7040,7020,303
|
|
20230816,141200,2196529250,7040,7040,7040,7040,502
|
|
20230816,141100,2192995170,7040,7040,7040,7040,7
|
|
20230816,141000,2192945890,7010,7010,7010,7010,0
|
|
20230816,140900,2192945890,7010,7040,7040,7010,344
|
|
20230816,140800,2190531360,7040,7020,7040,7010,1100
|
|
20230816,140700,2182816940,7040,7040,7040,7040,3
|
|
20230816,140600,2182795820,7040,7040,7040,7040,1
|
|
20230816,140500,2182788780,7010,7040,7040,7010,2746
|
|
20230816,140400,2163518500,7050,7050,7050,7050,13
|
|
20230816,140300,2163426850,7050,7050,7050,7050,3
|
|
20230816,140200,2163405700,7050,7050,7050,7050,3
|
|
20230816,140100,2163384550,7050,7050,7050,7050,304
|
|
20230816,140000,2161241350,7020,7050,7050,7020,57
|
|
20230816,135900,2160839990,7050,7050,7050,7050,3
|
|
20230816,135800,2160818840,7050,7050,7050,7050,2
|
|
20230816,135700,2160804740,7020,7020,7020,7020,15
|
|
20230816,135600,2160699440,7050,7020,7050,7020,6
|
|
20230816,135500,2160657230,7010,7020,7020,7010,62
|
|
20230816,135400,2160222080,7020,7020,7020,7010,904
|
|
20230816,135300,2153879810,7020,7020,7050,7020,5
|
|
20230816,135200,2153844680,7020,7010,7020,7010,3960
|
|
20230816,135100,2126082690,7010,7030,7030,7010,851
|
|
20230816,135000,2120108060,7040,7040,7040,7020,2817
|
|
20230816,134900,2100321620,7060,7060,7060,7060,2
|
|
20230816,134800,2100307500,7030,7060,7070,7030,177
|
|
20230816,134700,2099057950,7060,7060,7060,7060,12
|
|
20230816,134600,2098973230,7060,7060,7060,7030,257
|
|
20230816,134500,2097166400,7030,7060,7060,7030,1018
|
|
20230816,134400,2090005560,7040,7060,7060,7040,1031
|
|
20230816,134300,2082743910,7060,7060,7060,7060,3
|
|
20230816,134200,2082722730,7060,7060,7060,7060,0
|
|
20230816,134100,2082722730,7060,7080,7080,7060,50
|
|
20230816,134000,2082369710,7060,7070,7070,7050,350
|
|
20230816,133900,2079900180,7090,7090,7090,7090,3
|
|
20230816,133800,2079878910,7090,7070,7090,7060,1341
|
|
20230816,133700,2070398380,7080,7070,7080,7070,209
|
|
20230816,133600,2068920720,7070,7090,7090,7070,236
|
|
20230816,133500,2067251980,7090,7080,7090,7070,10
|
|
20230816,133400,2067181190,7090,7090,7090,7060,913
|
|
20230816,133300,2060715270,7090,7060,7090,7060,644
|
|
20230816,133200,2056158660,7050,7040,7050,7040,250
|
|
20230816,133100,2054397060,7050,7050,7050,7050,20
|
|
20230816,133000,2054256060,7050,7050,7050,7050,3
|
|
20230816,132900,2054234910,7070,7050,7070,7040,1200
|
|
20230816,132800,2045780890,7050,7050,7050,7050,7
|
|
20230816,132700,2045731540,7070,7070,7070,7040,81
|
|
20230816,132600,2045160430,7080,7080,7080,7080,0
|
|
20230816,132500,2045160430,7080,7080,7080,7080,3
|
|
20230816,132400,2045139190,7040,7040,7060,7040,1049
|
|
20230816,132300,2037749300,7050,7040,7060,7040,159
|
|
20230816,132200,2036627830,7060,7060,7060,7040,414
|
|
20230816,132100,2033709500,7050,7080,7080,7050,244
|
|
20230816,132000,2031988380,7080,7080,7080,7080,3
|
|
20230816,131900,2031967140,7090,7060,7090,7060,4
|
|
20230816,131800,2031938870,7090,7090,7090,7060,6
|
|
20230816,131700,2031896360,7060,7070,7110,7060,3979
|
|
20230816,131600,2003748500,7070,7070,7070,7050,64
|
|
20230816,131500,2003297070,7040,7050,7080,7040,1435
|
|
20230816,131400,1993184600,7040,7060,7060,7040,1001
|
|
20230816,131300,1986137490,7050,7060,7060,7050,159
|
|
20230816,131200,1985016190,7050,7030,7070,7030,15
|
|
20230816,131100,1984910450,7040,7030,7040,7030,1819
|
|
20230816,131000,1972113800,7040,7040,7040,7030,2089
|
|
20230816,130900,1957417240,7040,7050,7050,7040,1000
|
|
20230816,130800,1950372970,7080,7080,7080,7080,3
|
|
20230816,130700,1950351730,7080,7080,7080,7080,1
|
|
20230816,130600,1950344650,7040,7050,7080,7040,153
|
|
20230816,130500,1949264480,7050,7050,7050,7050,1138
|
|
20230816,130400,1941241580,7060,7060,7060,7060,2
|
|
20230816,130300,1941227460,7060,7070,7070,7060,63
|
|
20230816,130200,1940782650,7070,7070,7070,7070,610
|
|
20230816,130100,1936469950,7070,7070,7070,7070,53
|
|
20230816,130000,1936095240,7070,7070,7070,7070,0
|
|
20230816,125900,1936095240,7070,7070,7070,7070,205
|
|
20230816,125800,1934645890,7070,7040,7070,7040,2
|
|
20230816,125700,1934631780,7070,7040,7070,7040,54
|
|
20230816,125600,1934251530,7040,7070,7070,7040,501
|
|
20230816,125500,1930724410,7060,7060,7060,7060,2
|
|
20230816,125400,1930710290,7030,7030,7030,7030,1
|
|
20230816,125300,1930703260,7070,7040,7070,7040,400
|
|
20230816,125200,1927887140,7040,7060,7070,7040,2600
|
|
20230816,125100,1909566010,7050,7060,7060,7050,486
|
|
20230816,125000,1906136820,7070,7070,7070,7070,0
|
|
20230816,124900,1906136820,7070,7080,7080,7060,562
|
|
20230816,124800,1902163910,7080,7080,7080,7080,0
|
|
20230816,124700,1902163910,7080,7080,7080,7060,5
|
|
20230816,124600,1902128530,7080,7080,7100,7060,37
|
|
20230816,124500,1901866580,7080,7100,7100,7080,44
|
|
20230816,124400,1901555000,7100,7080,7100,7050,61
|
|
20230816,124300,1901124370,7090,7090,7090,7090,11
|
|
20230816,124200,1901046380,7100,7090,7100,7090,7
|
|
20230816,124100,1900996720,7090,7090,7090,7090,1
|
|
20230816,124000,1900989630,7090,7060,7100,7060,272
|
|
20230816,123900,1899069150,7050,7060,7100,7050,826
|
|
20230816,123800,1893239470,7070,7070,7070,7060,206
|
|
20230816,123700,1891785050,7100,7060,7100,7060,251
|
|
20230816,123600,1890012950,7110,7050,7110,7050,414
|
|
20230816,123500,1887085220,7050,7050,7050,7050,98
|
|
20230816,123400,1886394320,7050,7070,7070,7050,211
|
|
20230816,123300,1884906140,7070,7090,7090,7070,182
|
|
20230816,123200,1883618200,7090,7080,7100,7080,765
|
|
20230816,123100,1878191240,7080,7080,7080,7080,4
|
|
20230816,123000,1878162920,7050,7070,7090,7050,1282
|
|
20230816,122900,1869082650,7070,7070,7070,7070,3
|
|
20230816,122800,1869061440,7080,7080,7080,7080,2
|
|
20230816,122700,1869047280,7080,7060,7080,7060,320
|
|
20230816,122600,1866784120,7060,7060,7060,7060,5
|
|
20230816,122500,1866748820,7060,7060,7060,7050,59
|
|
20230816,122400,1866332310,7060,7060,7060,7060,17
|
|
20230816,122300,1866212290,7050,7050,7050,7050,2
|
|
20230816,122200,1866198190,7050,7050,7050,7050,9
|
|
20230816,122100,1866134740,7060,7060,7060,7060,4
|
|
20230816,122000,1866106500,7060,7070,7070,7060,362
|
|
20230816,121900,1863548160,7070,7060,7070,7060,3
|
|
20230816,121800,1863526960,7080,7070,7080,7060,166
|
|
20230816,121700,1862354950,7080,7060,7080,7060,5
|
|
20230816,121600,1862319590,7060,7060,7090,7030,2079
|
|
20230816,121500,1847607940,7040,7060,7060,7040,10
|
|
20230816,121400,1847537440,7060,7070,7070,7060,2
|
|
20230816,121300,1847523310,7060,7070,7070,7060,5
|
|
20230816,121200,1847487980,7070,7070,7070,7070,16
|
|
20230816,121100,1847374860,7060,7060,7080,7060,14
|
|
20230816,121000,1847275850,7070,7060,7080,7060,212
|
|
20230816,120900,1845777500,7050,7080,7080,7050,197
|
|
20230816,120800,1844388530,7080,7090,7090,7060,16
|
|
20230816,120700,1844275480,7080,7100,7110,7070,10
|
|
20230816,120600,1844204560,7100,7100,7130,7100,206
|
|
20230816,120500,1842738230,7100,7070,7100,7070,409
|
|
20230816,120400,1839842490,7070,7050,7070,7030,525
|
|
20230816,120300,1836145150,7050,7050,7050,7030,446
|
|
20230816,120200,1833009220,7040,7040,7040,7040,102
|
|
20230816,120100,1832291140,7050,7030,7050,7030,30
|
|
20230816,120000,1832079970,7030,7030,7030,7020,38
|
|
20230816,115900,1831813160,7020,7020,7020,7020,46
|
|
20230816,115800,1831490240,7030,7030,7030,7030,8
|
|
20230816,115700,1831434000,7030,7010,7030,7010,54
|
|
20230816,115600,1831054900,7020,7030,7050,7020,179
|
|
20230816,115500,1829798200,7040,7050,7050,7040,4
|
|
20230816,115400,1829770020,7040,7040,7040,7040,5
|
|
20230816,115300,1829734820,7040,7010,7040,7010,2
|
|
20230816,115200,1829720770,7000,7020,7040,7000,294
|
|
20230816,115100,1827660470,7050,7050,7050,7050,0
|
|
20230816,115000,1827660470,7050,7050,7050,7050,3
|
|
20230816,114900,1827639320,7050,7010,7050,7010,476
|
|
20230816,114800,1824300510,7010,7020,7020,7010,4884
|
|
20230816,114700,1790043430,7070,7030,7070,7030,911
|
|
20230816,114600,1783634420,7040,7060,7060,7040,11
|
|
20230816,114500,1783556920,7020,7020,7020,7020,5
|
|
20230816,114400,1783521820,7020,7030,7070,7020,4109
|
|
20230816,114300,1754649800,7070,7070,7070,7070,2
|
|
20230816,114200,1754635660,7070,7060,7070,7040,211
|
|
20230816,114100,1753150030,7070,7070,7070,7070,0
|
|
20230816,114000,1753150030,7070,7060,7070,7030,1888
|
|
20230816,113900,1739861470,7080,7070,7080,7060,1908
|
|
20230816,113800,1726390810,7070,7070,7070,7070,371
|
|
20230816,113700,1723767840,7080,7080,7080,7080,6
|
|
20230816,113600,1723725360,7080,7100,7100,7080,2901
|
|
20230816,113500,1703165620,7100,7090,7100,7080,13
|
|
20230816,113400,1703073500,7100,7090,7100,7080,12
|
|
20230816,113300,1702988430,7090,7090,7090,7090,32
|
|
20230816,113200,1702761550,7090,7090,7090,7090,73
|
|
20230816,113100,1702243980,7090,7090,7090,7090,53
|
|
20230816,113000,1701868210,7090,7090,7090,7090,0
|
|
20230816,112900,1701868210,7090,7070,7090,7060,586
|
|
20230816,112800,1697729570,7070,7090,7090,7070,499
|
|
20230816,112700,1694200330,7080,7090,7090,7080,6
|
|
20230816,112600,1694157820,7090,7090,7090,7090,0
|
|
20230816,112500,1694157820,7090,7080,7090,7080,202
|
|
20230816,112400,1692727640,7080,7090,7090,7080,19
|
|
20230816,112300,1692592940,7090,7090,7090,7090,6
|
|
20230816,112200,1692550400,7090,7090,7090,7090,11
|
|
20230816,112100,1692472410,7090,7100,7100,7090,15
|
|
20230816,112000,1692365920,7100,7090,7100,7090,68
|
|
20230816,111900,1691883750,7100,7100,7100,7100,70
|
|
20230816,111800,1691386750,7100,7090,7100,7090,50
|
|
20230816,111700,1691032220,7090,7100,7100,7090,312
|
|
20230816,111600,1688820110,7100,7100,7100,7090,14
|
|
20230816,111500,1688720810,7090,7080,7090,7080,5499
|
|
20230816,111400,1649742580,7080,7090,7090,7080,38
|
|
20230816,111300,1649473490,7090,7090,7090,7090,12
|
|
20230816,111200,1649388410,7090,7090,7090,7090,118
|
|
20230816,111100,1648551790,7090,7080,7090,7070,57
|
|
20230816,111000,1648148530,7070,7080,7090,7070,175
|
|
20230816,110900,1646911190,7090,7090,7090,7090,0
|
|
20230816,110800,1646911190,7090,7100,7100,7090,4
|
|
20230816,110700,1646882820,7060,7100,7100,7060,2101
|
|
20230816,110600,1632022930,7090,7090,7100,7090,198
|
|
20230816,110500,1630619090,7100,7120,7120,7100,949
|
|
20230816,110400,1623881000,7110,7120,7120,7110,927
|
|
20230816,110300,1617289790,7120,7110,7120,7110,127
|
|
20230816,110200,1616386780,7110,7130,7130,7110,14
|
|
20230816,110100,1616287080,7130,7120,7130,7110,590
|
|
20230816,110000,1612092120,7110,7110,7110,7110,5
|
|
20230816,105900,1612056570,7130,7110,7130,7110,316
|
|
20230816,105800,1609808660,7120,7130,7130,7120,242
|
|
20230816,105700,1608085200,7140,7140,7140,7140,3
|
|
20230816,105600,1608063780,7140,7130,7140,7130,159
|
|
20230816,105500,1606930100,7130,7130,7130,7130,343
|
|
20230816,105400,1604484510,7140,7150,7150,7140,1302
|
|
20230816,105300,1595185220,7160,7160,7180,7160,2102
|
|
20230816,105200,1580116880,7150,7150,7150,7150,3
|
|
20230816,105100,1580095430,7180,7180,7180,7150,804
|
|
20230816,105000,1574334410,7190,7090,7190,7090,9781
|
|
20230816,104900,1504556490,7080,7080,7080,7080,901
|
|
20230816,104800,1498177410,7080,7080,7080,7080,3
|
|
20230816,104700,1498156170,7070,7070,7070,7070,150
|
|
20230816,104600,1497095670,7080,7080,7080,7080,10
|
|
20230816,104500,1497024870,7080,7080,7080,7080,3
|
|
20230816,104400,1497003630,7070,7090,7090,7070,9
|
|
20230816,104300,1496939900,7090,7080,7090,7080,11
|
|
20230816,104200,1496861950,7080,7080,7080,7080,146
|
|
20230816,104100,1495828270,7080,7070,7080,7070,864
|
|
20230816,104000,1489711250,7080,7080,7080,7080,334
|
|
20230816,103900,1487346530,7080,7080,7080,7080,1
|
|
20230816,103800,1487339450,7060,7060,7060,7060,1
|
|
20230816,103700,1487332390,7060,7060,7060,7060,1
|
|
20230816,103600,1487325330,7060,7060,7060,7060,30
|
|
20230816,103500,1487113530,7060,7070,7070,7060,30
|
|
20230816,103400,1486901530,7070,7060,7070,7060,337
|
|
20230816,103300,1484522300,7060,7060,7060,7060,112
|
|
20230816,103200,1483731580,7080,7080,7090,7080,52
|
|
20230816,103100,1483363360,7060,7050,7080,7050,163
|
|
20230816,103000,1482213790,7050,7070,7070,7050,75
|
|
20230816,102900,1481683580,7070,7080,7080,7070,11
|
|
20230816,102800,1481605780,7030,7050,7060,7030,548
|
|
20230816,102700,1477745730,7080,7080,7090,7080,21
|
|
20230816,102600,1477597040,7080,7080,7080,7080,11
|
|
20230816,102500,1477519160,7050,7060,7090,7050,248
|
|
20230816,102400,1475768680,7060,7060,7100,7060,401
|
|
20230816,102300,1472928570,7060,7060,7060,7060,2
|
|
20230816,102200,1472914450,7070,7070,7070,7070,4
|
|
20230816,102100,1472886170,7080,7080,7080,7080,1
|
|
20230816,102000,1472879090,7040,7070,7100,7040,110
|
|
20230816,101900,1472100830,7070,7090,7110,7050,2980
|
|
20230816,101800,1450965470,7090,7020,7090,7010,5392
|
|
20230816,101700,1413001450,7050,7030,7050,7020,1305
|
|
20230816,101600,1403833070,7030,7050,7050,7030,485
|
|
20230816,101500,1400423500,7070,7050,7070,7040,427
|
|
20230816,101400,1397416810,7070,7060,7070,7040,408
|
|
20230816,101300,1394544320,7030,7040,7040,7030,200
|
|
20230816,101200,1393138300,7070,7070,7070,7030,607
|
|
20230816,101100,1388846850,7070,7070,7070,7070,0
|
|
20230816,101000,1388846850,7070,7050,7070,7030,2133
|
|
20230816,100900,1373831780,7030,7030,7030,7030,238
|
|
20230816,100800,1372158640,7030,7030,7030,7030,6
|
|
20230816,100700,1372116460,7030,7020,7030,7020,420
|
|
20230816,100600,1369167800,7020,7020,7020,7020,32
|
|
20230816,100500,1368943160,7020,7030,7030,7020,1158
|
|
20230816,100400,1360805700,7030,7050,7050,7030,447
|
|
20230816,100300,1357658790,7040,7050,7050,7040,11
|
|
20230816,100200,1357581250,7070,7070,7070,7070,0
|
|
20230816,100100,1357581250,7070,7080,7080,7070,350
|
|
20230816,100000,1355103750,7080,7040,7080,7040,13
|
|
20230816,095900,1355011910,7040,7040,7040,7040,300
|
|
20230816,095800,1352899910,7040,7040,7040,7040,25
|
|
20230816,095700,1352723910,7050,7050,7090,7050,171
|
|
20230816,095600,1351518320,7050,7070,7090,7050,13
|
|
20230816,095500,1351426590,7090,7090,7090,7040,3920
|
|
20230816,095400,1323759770,7090,7090,7090,7090,20
|
|
20230816,095300,1323617970,7070,7070,7070,7070,49
|
|
20230816,095200,1323271540,7070,7070,7070,7070,50
|
|
20230816,095100,1322918040,7070,7120,7130,7070,1049
|
|
20230816,095000,1315444640,7130,7040,7130,7040,5691
|
|
20230816,094900,1275178690,7050,7050,7050,7050,1
|
|
20230816,094800,1275171640,7060,7070,7070,7000,14661
|
|
20230816,094700,1172438960,7110,7110,7110,7110,25
|
|
20230816,094600,1172261210,7120,7100,7120,7100,141
|
|
20230816,094500,1171258920,7110,7060,7110,7060,32
|
|
20230816,094400,1171032450,7120,7050,7120,7050,6844
|
|
20230816,094300,1122451160,7050,7090,7090,7050,376
|
|
20230816,094200,1119800200,7090,7090,7090,7090,38
|
|
20230816,094100,1119530780,7100,7040,7100,7010,133
|
|
20230816,094000,1118596770,7000,7060,7070,7000,10321
|
|
20230816,093900,1046157860,7040,7070,7070,7030,3416
|
|
20230816,093800,1022085060,7050,7100,7100,7030,9410
|
|
20230816,093700,955741360,7070,7110,7120,7060,1564
|
|
20230816,093600,944673120,7080,7160,7160,7070,3094
|
|
20230816,093500,922727990,7090,7150,7180,7060,7635
|
|
20230816,093400,868533110,7100,7150,7160,7090,3964
|
|
20230816,093300,840337400,7150,7150,7170,7100,4195
|
|
20230816,093200,810466890,7120,7130,7180,7080,5864
|
|
20230816,093100,768651330,7130,7120,7130,7070,946
|
|
20230816,093000,761923210,7070,7100,7130,7060,9706
|
|
20230816,092900,693234450,7130,7070,7190,7070,5275
|
|
20230816,092800,655590460,7120,7100,7120,7060,15589
|
|
20230816,092700,545176710,7100,7110,7110,7100,707
|
|
20230816,092600,540157000,7110,7150,7150,7100,2407
|
|
20230816,092500,523042270,7160,7130,7170,7130,53
|
|
20230816,092400,522662810,7180,7180,7180,7110,1722
|
|
20230816,092300,510380410,7140,7090,7280,7090,4908
|
|
20230816,092200,475108120,7090,7080,7110,7070,1682
|
|
20230816,092100,463201500,7080,7070,7080,7060,5202
|
|
20230816,092000,426396990,7060,7060,7060,7060,770
|
|
20230816,091900,420960790,7060,7040,7060,7040,3041
|
|
20230816,091800,399498880,7050,7030,7050,7020,957
|
|
20230816,091700,392779930,7040,7020,7040,7020,809
|
|
20230816,091600,387093710,7020,7020,7020,7010,3131
|
|
20230816,091500,365135380,7020,7030,7030,7020,402
|
|
20230816,091400,362310300,7030,7040,7040,7020,222
|
|
20230816,091300,360750110,7040,7040,7040,7040,83
|
|
20230816,091200,360165790,7040,7040,7040,7040,40
|
|
20230816,091100,359884190,7020,6990,7020,6980,6747
|
|
20230816,091000,312715950,6990,7020,7020,6980,3082
|
|
20230816,090900,291147830,7010,7050,7050,7010,5334
|
|
20230816,090800,253716800,7060,7060,7060,7060,15
|
|
20230816,090700,253610900,7020,7070,7070,7010,10012
|
|
20230816,090600,183321990,7040,7050,7050,7030,2931
|
|
20230816,090500,162675120,7050,7050,7050,7040,1537
|
|
20230816,090400,151842470,7050,7050,7070,7030,271
|
|
20230816,090300,149932240,7070,7070,7080,7030,2147
|
|
20230816,090200,134800420,7080,7100,7110,7050,5377
|
|
20230816,090100,96761590,7170,7160,7170,7080,6107
|
|
20230816,090000,53353870,7190,7240,7240,7160,7252
|