598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,185400,2245162060,7100,7100,7100,7100,0
|
|
20230906,185300,2245162060,7100,7100,7100,7100,0
|
|
20230906,185200,2245162060,7100,7100,7100,7100,0
|
|
20230906,185100,2245162060,7100,7100,7100,7100,0
|
|
20230906,185000,2245162060,7100,7100,7100,7100,0
|
|
20230906,184900,2245162060,7100,7100,7100,7100,0
|
|
20230906,184800,2245162060,7100,7100,7100,7100,0
|
|
20230906,184700,2245162060,7100,7100,7100,7100,0
|
|
20230906,184600,2245162060,7100,7100,7100,7100,0
|
|
20230906,184500,2245162060,7100,7100,7100,7100,0
|
|
20230906,184400,2245162060,7100,7100,7100,7100,0
|
|
20230906,184300,2245162060,7100,7100,7100,7100,0
|
|
20230906,184200,2245162060,7100,7100,7100,7100,0
|
|
20230906,184100,2245162060,7100,7100,7100,7100,0
|
|
20230906,184000,2245162060,7100,7100,7100,7100,0
|
|
20230906,183900,2245162060,7100,7100,7100,7100,0
|
|
20230906,183800,2245162060,7100,7100,7100,7100,0
|
|
20230906,183700,2245162060,7100,7100,7100,7100,0
|
|
20230906,183600,2245162060,7100,7100,7100,7100,0
|
|
20230906,183500,2245162060,7100,7100,7100,7100,0
|
|
20230906,183400,2245162060,7100,7100,7100,7100,0
|
|
20230906,183300,2245162060,7100,7100,7100,7100,0
|
|
20230906,183200,2245162060,7100,7100,7100,7100,0
|
|
20230906,183100,2245162060,7100,7100,7100,7100,0
|
|
20230906,183000,2245162060,7100,7100,7100,7100,0
|
|
20230906,182900,2245162060,7100,7100,7100,7100,0
|
|
20230906,182800,2245162060,7100,7100,7100,7100,0
|
|
20230906,182700,2245162060,7100,7100,7100,7100,0
|
|
20230906,182600,2245162060,7100,7100,7100,7100,0
|
|
20230906,182500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,182400,2245162060,7100,7100,7100,7100,0
|
|
20230906,182300,2245162060,7100,7100,7100,7100,0
|
|
20230906,182200,2245162060,7100,7100,7100,7100,0
|
|
20230906,182100,2245162060,7100,7100,7100,7100,0
|
|
20230906,182000,2245162060,7100,7100,7100,7100,0
|
|
20230906,181900,2245162060,7100,7100,7100,7100,0
|
|
20230906,181800,2245162060,7100,7100,7100,7100,0
|
|
20230906,181700,2245162060,7100,7100,7100,7100,0
|
|
20230906,181600,2245162060,7100,7100,7100,7100,0
|
|
20230906,181500,2245162060,7100,7100,7100,7100,0
|
|
20230906,181400,2245162060,7100,7100,7100,7100,0
|
|
20230906,181300,2245162060,7100,7100,7100,7100,0
|
|
20230906,181200,2245162060,7100,7100,7100,7100,0
|
|
20230906,181100,2245162060,7100,7100,7100,7100,0
|
|
20230906,181000,2245162060,7100,7100,7100,7100,0
|
|
20230906,180900,2245162060,7100,7100,7100,7100,0
|
|
20230906,180800,2245162060,7100,7100,7100,7100,0
|
|
20230906,180700,2245162060,7100,7100,7100,7100,0
|
|
20230906,180600,2245162060,7100,7100,7100,7100,0
|
|
20230906,180500,2245162060,7100,7100,7100,7100,0
|
|
20230906,180400,2245162060,7100,7100,7100,7100,0
|
|
20230906,180300,2245162060,7100,7100,7100,7100,0
|
|
20230906,180200,2245162060,7100,7100,7100,7100,0
|
|
20230906,180100,2245162060,7100,7100,7100,7100,0
|
|
20230906,180000,2245162060,7100,7100,7100,7100,0
|
|
20230906,175900,2245162060,7100,7100,7100,7100,0
|
|
20230906,175800,2245162060,7100,7100,7100,7100,0
|
|
20230906,175700,2245162060,7100,7100,7100,7100,0
|
|
20230906,175600,2245162060,7100,7100,7100,7100,0
|
|
20230906,175500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,175400,2245162060,7100,7100,7100,7100,0
|
|
20230906,175300,2245162060,7100,7100,7100,7100,0
|
|
20230906,175200,2245162060,7100,7100,7100,7100,0
|
|
20230906,175100,2245162060,7100,7100,7100,7100,0
|
|
20230906,175000,2245162060,7100,7100,7100,7100,0
|
|
20230906,174900,2245162060,7100,7100,7100,7100,0
|
|
20230906,174800,2245162060,7100,7100,7100,7100,0
|
|
20230906,174700,2245162060,7100,7100,7100,7100,0
|
|
20230906,174600,2245162060,7100,7100,7100,7100,0
|
|
20230906,174500,2245162060,7100,7100,7100,7100,0
|
|
20230906,174400,2245162060,7100,7100,7100,7100,0
|
|
20230906,174300,2245162060,7100,7100,7100,7100,0
|
|
20230906,174200,2245162060,7100,7100,7100,7100,0
|
|
20230906,174100,2245162060,7100,7100,7100,7100,0
|
|
20230906,174000,2245162060,7100,7100,7100,7100,0
|
|
20230906,173900,2245162060,7100,7100,7100,7100,0
|
|
20230906,173800,2245162060,7100,7100,7100,7100,0
|
|
20230906,173700,2245162060,7100,7100,7100,7100,0
|
|
20230906,173600,2245162060,7100,7100,7100,7100,0
|
|
20230906,173500,2245162060,7100,7100,7100,7100,0
|
|
20230906,173400,2245162060,7100,7100,7100,7100,0
|
|
20230906,173300,2245162060,7100,7100,7100,7100,0
|
|
20230906,173200,2245162060,7100,7100,7100,7100,0
|
|
20230906,173100,2245162060,7100,7100,7100,7100,0
|
|
20230906,173000,2245162060,7100,7100,7100,7100,0
|
|
20230906,172900,2245162060,7100,7100,7100,7100,0
|
|
20230906,172800,2245162060,7100,7100,7100,7100,0
|
|
20230906,172700,2245162060,7100,7100,7100,7100,0
|
|
20230906,172600,2245162060,7100,7100,7100,7100,0
|
|
20230906,172500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,172400,2245162060,7100,7100,7100,7100,0
|
|
20230906,172300,2245162060,7100,7100,7100,7100,0
|
|
20230906,172200,2245162060,7100,7100,7100,7100,0
|
|
20230906,172100,2245162060,7100,7100,7100,7100,0
|
|
20230906,172000,2245162060,7100,7100,7100,7100,0
|
|
20230906,171900,2245162060,7100,7100,7100,7100,0
|
|
20230906,171800,2245162060,7100,7100,7100,7100,0
|
|
20230906,171700,2245162060,7100,7100,7100,7100,0
|
|
20230906,171600,2245162060,7100,7100,7100,7100,0
|
|
20230906,171500,2245162060,7100,7100,7100,7100,0
|
|
20230906,171400,2245162060,7100,7100,7100,7100,0
|
|
20230906,171300,2245162060,7100,7100,7100,7100,0
|
|
20230906,171200,2245162060,7100,7100,7100,7100,0
|
|
20230906,171100,2245162060,7100,7100,7100,7100,0
|
|
20230906,171000,2245162060,7100,7100,7100,7100,0
|
|
20230906,170900,2245162060,7100,7100,7100,7100,0
|
|
20230906,170800,2245162060,7100,7100,7100,7100,0
|
|
20230906,170700,2245162060,7100,7100,7100,7100,0
|
|
20230906,170600,2245162060,7100,7100,7100,7100,0
|
|
20230906,170500,2245162060,7100,7100,7100,7100,0
|
|
20230906,170400,2245162060,7100,7100,7100,7100,0
|
|
20230906,170300,2245162060,7100,7100,7100,7100,0
|
|
20230906,170200,2245162060,7100,7100,7100,7100,0
|
|
20230906,170100,2245162060,7100,7100,7100,7100,0
|
|
20230906,170000,2245162060,7100,7100,7100,7100,0
|
|
20230906,165900,2245162060,7100,7100,7100,7100,0
|
|
20230906,165800,2245162060,7100,7100,7100,7100,0
|
|
20230906,165700,2245162060,7100,7100,7100,7100,0
|
|
20230906,165600,2245162060,7100,7100,7100,7100,0
|
|
20230906,165500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,165400,2245162060,7100,7100,7100,7100,0
|
|
20230906,165300,2245162060,7100,7100,7100,7100,0
|
|
20230906,165200,2245162060,7100,7100,7100,7100,0
|
|
20230906,165100,2245162060,7100,7100,7100,7100,0
|
|
20230906,165000,2245162060,7100,7100,7100,7100,0
|
|
20230906,164900,2245162060,7100,7100,7100,7100,0
|
|
20230906,164800,2245162060,7100,7100,7100,7100,0
|
|
20230906,164700,2245162060,7100,7100,7100,7100,0
|
|
20230906,164600,2245162060,7100,7100,7100,7100,0
|
|
20230906,164500,2245162060,7100,7100,7100,7100,0
|
|
20230906,164400,2245162060,7100,7100,7100,7100,0
|
|
20230906,164300,2245162060,7100,7100,7100,7100,0
|
|
20230906,164200,2245162060,7100,7100,7100,7100,0
|
|
20230906,164100,2245162060,7100,7100,7100,7100,0
|
|
20230906,164000,2245162060,7100,7100,7100,7100,0
|
|
20230906,163900,2245162060,7100,7100,7100,7100,0
|
|
20230906,163800,2245162060,7100,7100,7100,7100,0
|
|
20230906,163700,2245162060,7100,7100,7100,7100,0
|
|
20230906,163600,2245162060,7100,7100,7100,7100,0
|
|
20230906,163500,2245162060,7100,7100,7100,7100,0
|
|
20230906,163400,2245162060,7100,7100,7100,7100,0
|
|
20230906,163300,2245162060,7100,7100,7100,7100,0
|
|
20230906,163200,2245162060,7100,7100,7100,7100,0
|
|
20230906,163100,2245162060,7100,7100,7100,7100,0
|
|
20230906,163000,2245162060,7100,7100,7100,7100,0
|
|
20230906,162900,2245162060,7100,7100,7100,7100,0
|
|
20230906,162800,2245162060,7100,7100,7100,7100,0
|
|
20230906,162700,2245162060,7100,7100,7100,7100,0
|
|
20230906,162600,2245162060,7100,7100,7100,7100,0
|
|
20230906,162500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,162400,2245162060,7100,7100,7100,7100,0
|
|
20230906,162300,2245162060,7100,7100,7100,7100,0
|
|
20230906,162200,2245162060,7100,7100,7100,7100,0
|
|
20230906,162100,2245162060,7100,7100,7100,7100,0
|
|
20230906,162000,2245162060,7100,7100,7100,7100,0
|
|
20230906,161900,2245162060,7100,7100,7100,7100,0
|
|
20230906,161800,2245162060,7100,7100,7100,7100,0
|
|
20230906,161700,2245162060,7100,7100,7100,7100,0
|
|
20230906,161600,2245162060,7100,7100,7100,7100,0
|
|
20230906,161500,2245162060,7100,7100,7100,7100,0
|
|
20230906,161400,2245162060,7100,7100,7100,7100,0
|
|
20230906,161300,2245162060,7100,7100,7100,7100,0
|
|
20230906,161200,2245162060,7100,7100,7100,7100,0
|
|
20230906,161100,2245162060,7100,7100,7100,7100,0
|
|
20230906,161000,2245162060,7100,7100,7100,7100,0
|
|
20230906,160900,2245162060,7100,7100,7100,7100,0
|
|
20230906,160800,2245162060,7100,7100,7100,7100,0
|
|
20230906,160700,2245162060,7100,7100,7100,7100,0
|
|
20230906,160600,2245162060,7100,7100,7100,7100,0
|
|
20230906,160500,2245162060,7100,7100,7100,7100,0
|
|
20230906,160400,2245162060,7100,7100,7100,7100,0
|
|
20230906,160300,2245162060,7100,7100,7100,7100,0
|
|
20230906,160200,2245162060,7100,7100,7100,7100,0
|
|
20230906,160100,2245162060,7100,7100,7100,7100,0
|
|
20230906,160000,2245162060,7100,7100,7100,7100,0
|
|
20230906,155900,2245162060,7100,7100,7100,7100,0
|
|
20230906,155800,2245162060,7100,7100,7100,7100,0
|
|
20230906,155700,2245162060,7100,7100,7100,7100,0
|
|
20230906,155600,2245162060,7100,7100,7100,7100,0
|
|
20230906,155500,2245162060,7100,7100,7100,7100,5314
|
|
20230906,155400,2245162060,7100,7100,7100,7100,0
|
|
20230906,155300,2245162060,7100,7100,7100,7100,0
|
|
20230906,155200,2245162060,7100,7100,7100,7100,0
|
|
20230906,155100,2245162060,7100,7100,7100,7100,0
|
|
20230906,155000,2245162060,7100,7100,7100,7100,0
|
|
20230906,154900,2245162060,7100,7100,7100,7100,0
|
|
20230906,154800,2245162060,7100,7100,7100,7100,0
|
|
20230906,154700,2245162060,7100,7100,7100,7100,0
|
|
20230906,154600,2245162060,7100,7100,7100,7100,0
|
|
20230906,154500,2245162060,7100,7100,7100,7100,0
|
|
20230906,154400,2245162060,7100,7100,7100,7100,0
|
|
20230906,154300,2245162060,7100,7100,7100,7100,0
|
|
20230906,154200,2245162060,7100,7100,7100,7100,0
|
|
20230906,154100,2245162060,7100,7100,7100,7100,0
|
|
20230906,154000,2245162060,7100,7100,7100,7100,0
|
|
20230906,153900,2245162060,7100,7100,7100,7100,0
|
|
20230906,153800,2245162060,7100,7100,7100,7100,0
|
|
20230906,153700,2245162060,7100,7100,7100,7100,0
|
|
20230906,153600,2245162060,7100,7100,7100,7100,0
|
|
20230906,153500,2245162060,7100,7100,7100,7100,0
|
|
20230906,153400,2245162060,7100,7100,7100,7100,0
|
|
20230906,153300,2245162060,7100,7100,7100,7100,0
|
|
20230906,153200,2245162060,7100,7100,7100,7100,0
|
|
20230906,153100,2245162060,7100,7100,7100,7100,0
|
|
20230906,153000,2245162060,7100,7100,7100,7100,5314
|
|
20230906,152900,2207432660,7100,7100,7100,7100,0
|
|
20230906,152800,2207432660,7100,7100,7100,7100,0
|
|
20230906,152700,2207432660,7100,7100,7100,7100,0
|
|
20230906,152600,2207432660,7100,7100,7100,7100,0
|
|
20230906,152500,2207432660,7100,7100,7100,7100,0
|
|
20230906,152400,2207432660,7100,7100,7100,7100,0
|
|
20230906,152300,2207432660,7100,7100,7100,7100,0
|
|
20230906,152200,2207432660,7100,7100,7100,7100,0
|
|
20230906,152100,2207432660,7100,7100,7100,7100,0
|
|
20230906,152000,2207432660,7100,7100,7100,7100,0
|
|
20230906,151900,2207432660,7100,7100,7100,7100,500
|
|
20230906,151800,2203882660,7100,7120,7120,7100,580
|
|
20230906,151700,2199761350,7120,7120,7120,7120,281
|
|
20230906,151600,2197760630,7110,7130,7130,7110,181
|
|
20230906,151500,2196473200,7110,7110,7110,7100,1090
|
|
20230906,151400,2188725970,7100,7100,7100,7100,545
|
|
20230906,151300,2184856470,7100,7110,7110,7100,192
|
|
20230906,151200,2183491850,7110,7110,7110,7090,2901
|
|
20230906,151100,2162903430,7100,7100,7110,7100,829
|
|
20230906,151000,2157015030,7110,7100,7110,7100,1016
|
|
20230906,150900,2149801420,7090,7100,7100,7090,213
|
|
20230906,150800,2148290620,7100,7100,7110,7100,3185
|
|
20230906,150700,2125677090,7110,7120,7120,7100,35
|
|
20230906,150600,2125428280,7120,7120,7120,7100,180
|
|
20230906,150500,2124149230,7120,7110,7120,7100,4225
|
|
20230906,150400,2094150210,7110,7120,7120,7110,115
|
|
20230906,150300,2093332410,7120,7120,7120,7120,7
|
|
20230906,150200,2093282570,7130,7130,7130,7130,20
|
|
20230906,150100,2093139970,7130,7130,7140,7120,541
|
|
20230906,150000,2089287400,7120,7120,7120,7120,146
|
|
20230906,145900,2088247880,7120,7110,7120,7100,1122
|
|
20230906,145800,2080278540,7110,7110,7120,7110,585
|
|
20230906,145700,2076119180,7110,7110,7110,7100,132
|
|
20230906,145600,2075181960,7100,7110,7120,7100,1192
|
|
20230906,145500,2066707550,7110,7110,7110,7110,368
|
|
20230906,145400,2064091070,7120,7110,7120,7110,111
|
|
20230906,145300,2063301850,7110,7110,7120,7110,242
|
|
20230906,145200,2061581220,7110,7110,7110,7110,1289
|
|
20230906,145100,2052416430,7120,7120,7120,7120,175
|
|
20230906,145000,2051170430,7110,7110,7110,7110,200
|
|
20230906,144900,2049748430,7120,7120,7120,7120,3
|
|
20230906,144800,2049727070,7110,7110,7120,7110,892
|
|
20230906,144700,2043383730,7110,7120,7120,7110,1482
|
|
20230906,144600,2032832710,7110,7110,7120,7110,778
|
|
20230906,144500,2027300130,7120,7120,7130,7120,1018
|
|
20230906,144400,2020051960,7120,7120,7120,7120,489
|
|
20230906,144300,2016570280,7120,7120,7130,7120,323
|
|
20230906,144200,2014270510,7110,7120,7120,7110,2875
|
|
20230906,144100,1993810510,7120,7140,7140,7120,2898
|
|
20230906,144000,1973169600,7140,7140,7140,7120,103
|
|
20230906,143900,1972436200,7110,7120,7120,7110,3113
|
|
20230906,143800,1950273140,7140,7140,7140,7130,51
|
|
20230906,143700,1949909050,7120,7130,7140,7120,258
|
|
20230906,143600,1948070000,7140,7120,7140,7120,860
|
|
20230906,143500,1941946600,7130,7130,7130,7130,72
|
|
20230906,143400,1941433240,7150,7140,7150,7140,500
|
|
20230906,143300,1937861440,7140,7140,7140,7130,4
|
|
20230906,143200,1937832900,7130,7140,7140,7130,90
|
|
20230906,143100,1937190800,7140,7130,7140,7130,173
|
|
20230906,143000,1935957300,7140,7130,7140,7130,55
|
|
20230906,142900,1935564990,7140,7130,7140,7130,138
|
|
20230906,142800,1934581030,7140,7130,7140,7130,62
|
|
20230906,142700,1934138960,7130,7130,7140,7130,1197
|
|
20230906,142600,1925603780,7130,7120,7130,7120,136
|
|
20230906,142500,1924635420,7130,7110,7130,7110,24
|
|
20230906,142400,1924464760,7110,7110,7110,7110,0
|
|
20230906,142300,1924464760,7110,7110,7110,7110,0
|
|
20230906,142200,1924464760,7110,7120,7130,7110,2069
|
|
20230906,142100,1909716610,7130,7130,7130,7130,51
|
|
20230906,142000,1909352980,7120,7120,7120,7120,109
|
|
20230906,141900,1908576900,7110,7110,7110,7110,13
|
|
20230906,141800,1908484470,7120,7110,7120,7110,525
|
|
20230906,141700,1904751710,7110,7120,7120,7110,327
|
|
20230906,141600,1902426720,7120,7110,7120,7110,5
|
|
20230906,141500,1902391140,7130,7130,7130,7130,0
|
|
20230906,141400,1902391140,7130,7130,7130,7130,4
|
|
20230906,141300,1902362620,7130,7110,7130,7110,2005
|
|
20230906,141200,1888089010,7110,7110,7110,7110,195
|
|
20230906,141100,1886702560,7130,7130,7130,7130,0
|
|
20230906,141000,1886702560,7130,7120,7130,7120,2001
|
|
20230906,140900,1872455430,7120,7100,7120,7100,350
|
|
20230906,140800,1869969420,7110,7110,7120,7090,2017
|
|
20230906,140700,1855613210,7100,7100,7110,7090,245
|
|
20230906,140600,1853873750,7100,7100,7100,7100,6
|
|
20230906,140500,1853831150,7100,7100,7100,7100,526
|
|
20230906,140400,1850096550,7100,7110,7120,7100,298
|
|
20230906,140300,1847978730,7110,7120,7120,7100,1789
|
|
20230906,140200,1835276800,7100,7110,7110,7100,585
|
|
20230906,140100,1831123140,7110,7100,7110,7100,502
|
|
20230906,140000,1827553940,7110,7110,7110,7100,33
|
|
20230906,135900,1827319610,7120,7110,7120,7100,1394
|
|
20230906,135800,1817417190,7100,7120,7130,7100,2501
|
|
20230906,135700,1799641590,7130,7110,7130,7110,484
|
|
20230906,135600,1796200330,7130,7130,7130,7110,46
|
|
20230906,135500,1795873220,7120,7120,7130,7120,1514
|
|
20230906,135400,1785093510,7120,7110,7120,7110,332
|
|
20230906,135300,1782732880,7110,7110,7110,7110,153
|
|
20230906,135200,1781645050,7110,7110,7120,7110,957
|
|
20230906,135100,1774840770,7110,7110,7120,7110,116
|
|
20230906,135000,1774015990,7120,7110,7120,7100,261
|
|
20230906,134900,1772162820,7100,7100,7110,7100,1146
|
|
20230906,134800,1764026130,7100,7110,7110,7100,3048
|
|
20230906,134700,1742377120,7110,7110,7110,7100,826
|
|
20230906,134600,1736509620,7100,7110,7110,7100,102
|
|
20230906,134500,1735784420,7110,7120,7120,7110,3913
|
|
20230906,134400,1707962970,7110,7120,7120,7110,147
|
|
20230906,134300,1706917230,7120,7130,7130,7120,1664
|
|
20230906,134200,1695069500,7130,7130,7130,7130,7
|
|
20230906,134100,1695019590,7120,7120,7120,7120,74
|
|
20230906,134000,1694492710,7120,7140,7140,7120,102
|
|
20230906,133900,1693764470,7160,7160,7160,7160,0
|
|
20230906,133800,1693764470,7160,7160,7160,7160,0
|
|
20230906,133700,1693764470,7160,7160,7160,7130,202
|
|
20230906,133600,1692323770,7150,7150,7150,7150,10
|
|
20230906,133500,1692252270,7160,7160,7160,7160,101
|
|
20230906,133400,1691529110,7160,7160,7160,7160,0
|
|
20230906,133300,1691529110,7160,7170,7170,7160,10
|
|
20230906,133200,1691457460,7180,7160,7180,7160,435
|
|
20230906,133100,1688342530,7160,7140,7160,7130,658
|
|
20230906,133000,1683650950,7140,7160,7160,7140,228
|
|
20230906,132900,1682018570,7160,7160,7160,7140,321
|
|
20230906,132800,1679725600,7170,7140,7180,7140,3323
|
|
20230906,132700,1655939770,7140,7120,7140,7120,3412
|
|
20230906,132600,1631635510,7120,7120,7120,7120,6
|
|
20230906,132500,1631592790,7120,7120,7120,7120,11
|
|
20230906,132400,1631514470,7120,7120,7120,7110,110
|
|
20230906,132300,1630731300,7110,7110,7110,7100,5786
|
|
20230906,132200,1589630840,7110,7110,7110,7110,903
|
|
20230906,132100,1583210510,7110,7110,7110,7110,19
|
|
20230906,132000,1583075420,7100,7100,7110,7100,1182
|
|
20230906,131900,1574683060,7110,7110,7110,7100,3
|
|
20230906,131800,1574661740,7100,7100,7110,7100,517
|
|
20230906,131700,1570990980,7110,7110,7110,7100,340
|
|
20230906,131600,1568575510,7110,7120,7120,7100,4476
|
|
20230906,131500,1536781130,7120,7130,7130,7110,215
|
|
20230906,131400,1535249020,7130,7130,7130,7130,0
|
|
20230906,131300,1535249020,7130,7110,7130,7100,1093
|
|
20230906,131200,1527480270,7110,7110,7120,7110,3136
|
|
20230906,131100,1505181280,7120,7120,7120,7120,0
|
|
20230906,131000,1505181280,7120,7110,7120,7100,645
|
|
20230906,130900,1500595520,7110,7110,7110,7110,752
|
|
20230906,130800,1495248800,7110,7110,7110,7100,1861
|
|
20230906,130700,1482017440,7110,7110,7120,7110,1035
|
|
20230906,130600,1474658240,7110,7110,7120,7110,875
|
|
20230906,130500,1468434920,7110,7120,7120,7110,8567
|
|
20230906,130400,1407518950,7130,7110,7130,7110,37
|
|
20230906,130300,1407255300,7120,7120,7120,7120,7987
|
|
20230906,130200,1350387860,7130,7120,7130,7120,8
|
|
20230906,130100,1350330890,7120,7130,7130,7120,1503
|
|
20230906,130000,1339629500,7130,7140,7140,7130,228
|
|
20230906,125900,1338003850,7140,7140,7140,7130,3
|
|
20230906,125800,1337982440,7140,7130,7140,7120,1128
|
|
20230906,125700,1329950550,7130,7130,7130,7130,0
|
|
20230906,125600,1329950550,7130,7140,7140,7130,2273
|
|
20230906,125500,1313742950,7130,7140,7140,7130,1056
|
|
20230906,125400,1306213110,7140,7140,7140,7140,4
|
|
20230906,125300,1306184550,7140,7140,7140,7140,238
|
|
20230906,125200,1304485230,7140,7140,7140,7140,157
|
|
20230906,125100,1303364250,7140,7130,7140,7130,2502
|
|
20230906,125000,1285524970,7130,7150,7150,7130,1151
|
|
20230906,124900,1277313530,7140,7140,7140,7140,401
|
|
20230906,124800,1274450390,7150,7150,7150,7150,0
|
|
20230906,124700,1274450390,7150,7150,7150,7150,501
|
|
20230906,124600,1270868240,7140,7140,7150,7140,206
|
|
20230906,124500,1269397390,7150,7140,7150,7140,301
|
|
20230906,124400,1267248240,7150,7150,7150,7150,1
|
|
20230906,124300,1267241090,7150,7140,7150,7140,26
|
|
20230906,124200,1267055440,7140,7140,7140,7140,1212
|
|
20230906,124100,1258401760,7140,7140,7150,7140,45
|
|
20230906,124000,1258080450,7140,7140,7150,7140,179
|
|
20230906,123900,1256802380,7140,7140,7140,7140,500
|
|
20230906,123800,1253232380,7150,7140,7150,7140,117
|
|
20230906,123700,1252396980,7140,7130,7140,7130,1381
|
|
20230906,123600,1242550440,7130,7130,7130,7130,110
|
|
20230906,123500,1241766140,7140,7140,7140,7140,1
|
|
20230906,123400,1241759000,7130,7140,7140,7130,2095
|
|
20230906,123300,1226821520,7140,7140,7140,7140,2
|
|
20230906,123200,1226807240,7140,7140,7140,7140,4037
|
|
20230906,123100,1197983060,7150,7150,7150,7150,54
|
|
20230906,123000,1197596960,7150,7150,7150,7150,151
|
|
20230906,122900,1196517310,7150,7150,7150,7150,421
|
|
20230906,122800,1193507160,7150,7150,7150,7140,509
|
|
20230906,122700,1189871140,7160,7160,7160,7160,50
|
|
20230906,122600,1189513140,7150,7150,7150,7140,271
|
|
20230906,122500,1187575670,7160,7160,7160,7160,1
|
|
20230906,122400,1187568510,7150,7160,7160,7150,90
|
|
20230906,122300,1186924910,7160,7160,7160,7160,50
|
|
20230906,122200,1186566910,7160,7150,7160,7150,416
|
|
20230906,122100,1183592500,7150,7160,7160,7150,691
|
|
20230906,122000,1178651530,7150,7150,7150,7150,100
|
|
20230906,121900,1177936530,7160,7160,7160,7160,1
|
|
20230906,121800,1177929370,7150,7150,7150,7150,50
|
|
20230906,121700,1177571870,7160,7160,7160,7160,100
|
|
20230906,121600,1176855870,7160,7160,7160,7160,8
|
|
20230906,121500,1176798590,7160,7160,7160,7160,31
|
|
20230906,121400,1176576630,7150,7150,7150,7150,5
|
|
20230906,121300,1176540880,7160,7160,7160,7160,1
|
|
20230906,121200,1176533720,7150,7170,7170,7150,29
|
|
20230906,121100,1176326150,7170,7150,7170,7140,713
|
|
20230906,121000,1171228710,7150,7150,7150,7150,78
|
|
20230906,120900,1170671010,7150,7150,7150,7150,1703
|
|
20230906,120800,1158494560,7150,7160,7170,7150,3968
|
|
20230906,120700,1130121270,7160,7170,7180,7150,5695
|
|
20230906,120600,1089344020,7170,7180,7180,7170,64
|
|
20230906,120500,1088885130,7180,7170,7180,7160,527
|
|
20230906,120400,1085109620,7170,7160,7170,7160,211
|
|
20230906,120300,1083596760,7160,7170,7170,7160,897
|
|
20230906,120200,1077174140,7170,7170,7170,7170,5
|
|
20230906,120100,1077138290,7170,7170,7170,7170,50
|
|
20230906,120000,1076779790,7170,7160,7170,7160,160
|
|
20230906,115900,1075633190,7160,7170,7170,7160,3079
|
|
20230906,115800,1053556910,7180,7180,7180,7180,0
|
|
20230906,115700,1053556910,7180,7180,7180,7170,351
|
|
20230906,115600,1051040080,7180,7170,7180,7170,1138
|
|
20230906,115500,1042880610,7170,7170,7170,7170,103
|
|
20230906,115400,1042142100,7160,7160,7160,7160,11
|
|
20230906,115300,1042063340,7170,7170,7170,7170,306
|
|
20230906,115200,1039869320,7170,7170,7170,7170,100
|
|
20230906,115100,1039152320,7170,7170,7170,7170,0
|
|
20230906,115000,1039152320,7170,7170,7170,7170,112
|
|
20230906,114900,1038349280,7170,7170,7170,7170,17
|
|
20230906,114800,1038227390,7170,7170,7170,7170,1282
|
|
20230906,114700,1029035450,7180,7180,7180,7180,104
|
|
20230906,114600,1028288730,7180,7180,7180,7180,73
|
|
20230906,114500,1027764590,7180,7180,7180,7180,17
|
|
20230906,114400,1027642530,7180,7170,7180,7170,407
|
|
20230906,114300,1024724330,7170,7170,7170,7170,1099
|
|
20230906,114200,1016844500,7180,7170,7180,7170,245
|
|
20230906,114100,1015087440,7170,7170,7170,7170,205
|
|
20230906,114000,1013617590,7180,7170,7180,7170,60
|
|
20230906,113900,1013186890,7170,7170,7170,7170,224
|
|
20230906,113800,1011580810,7180,7180,7180,7180,10
|
|
20230906,113700,1011509010,7180,7180,7180,7180,0
|
|
20230906,113600,1011509010,7180,7180,7180,7180,0
|
|
20230906,113500,1011509010,7180,7180,7180,7180,13
|
|
20230906,113400,1011415670,7180,7180,7180,7180,1
|
|
20230906,113300,1011408490,7170,7180,7180,7170,249
|
|
20230906,113200,1009620770,7180,7170,7180,7170,8
|
|
20230906,113100,1009563350,7170,7180,7180,7170,161
|
|
20230906,113000,1008408370,7180,7180,7180,7180,6
|
|
20230906,112900,1008365290,7170,7170,7170,7170,55
|
|
20230906,112800,1007970940,7180,7180,7180,7180,2
|
|
20230906,112700,1007956580,7180,7180,7180,7180,1
|
|
20230906,112600,1007949400,7170,7180,7180,7170,50
|
|
20230906,112500,1007590450,7180,7180,7180,7180,98
|
|
20230906,112400,1006886810,7180,7180,7180,7180,24
|
|
20230906,112300,1006714490,7180,7180,7180,7170,68
|
|
20230906,112200,1006226370,7180,7180,7180,7160,2862
|
|
20230906,112100,985708710,7180,7170,7180,7170,184
|
|
20230906,112000,984389410,7180,7180,7180,7180,0
|
|
20230906,111900,984389410,7180,7170,7180,7170,9
|
|
20230906,111800,984324860,7170,7170,7170,7170,1843
|
|
20230906,111700,971110550,7170,7170,7170,7170,2700
|
|
20230906,111600,951751550,7180,7180,7180,7170,298
|
|
20230906,111500,949614640,7170,7170,7180,7170,320
|
|
20230906,111400,947320220,7170,7170,7170,7170,10
|
|
20230906,111300,947248520,7180,7170,7180,7170,311
|
|
20230906,111200,945018630,7180,7170,7180,7170,506
|
|
20230906,111100,941390550,7180,7170,7180,7160,7765
|
|
20230906,111000,885716510,7180,7170,7180,7170,509
|
|
20230906,110900,882066960,7180,7180,7180,7180,1025
|
|
20230906,110800,874707460,7190,7180,7190,7180,90
|
|
20230906,110700,874061250,7180,7180,7180,7180,2853
|
|
20230906,110600,853576710,7180,7180,7190,7180,1028
|
|
20230906,110500,846195660,7180,7180,7180,7170,1122
|
|
20230906,110400,838140590,7190,7190,7190,7190,1
|
|
20230906,110300,838133400,7170,7180,7180,7170,2000
|
|
20230906,110200,823793380,7190,7190,7190,7190,200
|
|
20230906,110100,822355380,7190,7190,7190,7180,297
|
|
20230906,110000,820220450,7180,7180,7180,7180,118
|
|
20230906,105900,819373210,7180,7180,7180,7180,1055
|
|
20230906,105800,811798310,7170,7180,7180,7170,2390
|
|
20230906,105700,794657820,7190,7190,7190,7190,0
|
|
20230906,105600,794657820,7190,7190,7190,7190,110
|
|
20230906,105500,793866920,7180,7180,7180,7180,1191
|
|
20230906,105400,785315540,7190,7190,7190,7190,0
|
|
20230906,105300,785315540,7190,7180,7190,7170,170
|
|
20230906,105200,784095070,7180,7180,7190,7180,914
|
|
20230906,105100,777532540,7180,7170,7180,7170,51
|
|
20230906,105000,777166660,7180,7180,7190,7180,841
|
|
20230906,104900,771128270,7180,7170,7180,7170,266
|
|
20230906,104800,769218430,7170,7180,7180,7170,187
|
|
20230906,104700,767876860,7190,7190,7190,7180,594
|
|
20230906,104600,763610520,7190,7190,7190,7190,100
|
|
20230906,104500,762891520,7190,7180,7190,7180,1201
|
|
20230906,104400,754268320,7180,7180,7180,7180,1
|
|
20230906,104300,754261140,7190,7190,7190,7190,10
|
|
20230906,104200,754189240,7190,7190,7190,7190,158
|
|
20230906,104100,753053220,7190,7180,7190,7180,39
|
|
20230906,104000,752772970,7190,7180,7190,7180,253
|
|
20230906,103900,750956420,7190,7190,7190,7190,1
|
|
20230906,103800,750949230,7180,7190,7190,7180,14
|
|
20230906,103700,750848590,7190,7170,7190,7170,123
|
|
20230906,103600,749966660,7190,7190,7190,7190,2
|
|
20230906,103500,749952280,7170,7190,7190,7170,501
|
|
20230906,103400,746359180,7180,7190,7190,7180,3045
|
|
20230906,103300,724496060,7190,7190,7190,7190,5
|
|
20230906,103200,724460110,7190,7190,7190,7190,5
|
|
20230906,103100,724424160,7190,7180,7190,7180,101
|
|
20230906,103000,723698750,7180,7180,7190,7180,651
|
|
20230906,102900,719024560,7180,7190,7190,7180,2050
|
|
20230906,102800,704305060,7190,7190,7190,7190,280
|
|
20230906,102700,702291860,7190,7190,7190,7190,1
|
|
20230906,102600,702284670,7190,7190,7190,7190,90
|
|
20230906,102500,701637570,7190,7180,7190,7180,677
|
|
20230906,102400,696776690,7180,7190,7190,7180,1150
|
|
20230906,102300,688518690,7190,7190,7200,7190,172
|
|
20230906,102200,687282000,7190,7190,7190,7190,500
|
|
20230906,102100,683687000,7200,7200,7200,7200,12
|
|
20230906,102000,683600600,7200,7180,7200,7180,181
|
|
20230906,101900,682301000,7180,7180,7180,7180,1257
|
|
20230906,101800,673275740,7180,7180,7180,7180,3885
|
|
20230906,101700,645381440,7200,7200,7200,7180,1583
|
|
20230906,101600,634003520,7200,7210,7210,7200,101
|
|
20230906,101500,633276310,7190,7200,7210,7190,300
|
|
20230906,101400,631116320,7210,7210,7210,7200,107
|
|
20230906,101300,630345870,7200,7210,7210,7200,330
|
|
20230906,101200,627969340,7210,7210,7220,7210,1222
|
|
20230906,101100,619158670,7220,7220,7220,7210,225
|
|
20230906,101000,617536360,7210,7210,7210,7210,8
|
|
20230906,100900,617478680,7220,7220,7220,7220,28
|
|
20230906,100800,617276520,7220,7200,7220,7200,1057
|
|
20230906,100700,609655500,7200,7200,7200,7200,7
|
|
20230906,100600,609605100,7200,7200,7200,7200,3
|
|
20230906,100500,609583500,7200,7200,7200,7200,26
|
|
20230906,100400,609396300,7200,7200,7200,7200,591
|
|
20230906,100300,605141100,7200,7200,7200,7200,205
|
|
20230906,100200,603665100,7210,7210,7210,7210,21
|
|
20230906,100100,603513690,7190,7210,7210,7190,1034
|
|
20230906,100000,596075610,7210,7210,7210,7210,1
|
|
20230906,095900,596068400,7210,7210,7210,7210,32
|
|
20230906,095800,595837680,7210,7210,7210,7200,33
|
|
20230906,095700,595600010,7210,7190,7210,7190,1870
|
|
20230906,095600,582147270,7190,7190,7190,7190,22
|
|
20230906,095500,581989090,7190,7190,7190,7180,83
|
|
20230906,095400,581393100,7190,7190,7190,7180,84
|
|
20230906,095300,580789890,7190,7190,7190,7180,658
|
|
20230906,095200,576065390,7190,7190,7190,7190,287
|
|
20230906,095100,574001860,7180,7190,7190,7180,1069
|
|
20230906,095000,566325800,7190,7190,7190,7190,3
|
|
20230906,094900,566304230,7190,7180,7190,7180,8
|
|
20230906,094800,566246750,7190,7190,7190,7190,1
|
|
20230906,094700,566239560,7180,7170,7180,7170,867
|
|
20230906,094600,560018700,7170,7180,7180,7170,352
|
|
20230906,094500,557494840,7180,7170,7180,7170,2
|
|
20230906,094400,557480490,7180,7170,7180,7170,133
|
|
20230906,094300,556526050,7180,7180,7190,7170,9097
|
|
20230906,094200,491299650,7180,7180,7190,7170,4343
|
|
20230906,094100,460147160,7190,7180,7190,7180,359
|
|
20230906,094000,457569530,7180,7180,7180,7180,38
|
|
20230906,093900,457296690,7180,7180,7180,7170,3677
|
|
20230906,093800,430918200,7180,7190,7190,7180,2357
|
|
20230906,093700,413994920,7190,7190,7190,7190,1666
|
|
20230906,093600,402016380,7190,7180,7190,7180,299
|
|
20230906,093500,399869550,7190,7190,7190,7180,600
|
|
20230906,093400,395561440,7190,7190,7190,7180,724
|
|
20230906,093300,390362090,7190,7180,7190,7180,3618
|
|
20230906,093200,364384360,7180,7190,7190,7180,463
|
|
20230906,093100,361059970,7190,7190,7190,7190,306
|
|
20230906,093000,358859830,7190,7190,7190,7180,1823
|
|
20230906,092900,345770670,7190,7180,7200,7180,1449
|
|
20230906,092800,335366670,7190,7190,7190,7180,2325
|
|
20230906,092700,318668530,7190,7190,7200,7190,1674
|
|
20230906,092600,306630920,7200,7200,7200,7200,2
|
|
20230906,092500,306616520,7200,7190,7200,7190,139
|
|
20230906,092400,305616330,7200,7200,7200,7190,939
|
|
20230906,092300,298864880,7200,7200,7200,7200,121
|
|
20230906,092200,297993680,7210,7200,7210,7190,2163
|
|
20230906,092100,282411810,7200,7190,7210,7190,2397
|
|
20230906,092000,265162400,7200,7200,7210,7200,294
|
|
20230906,091900,263045590,7210,7220,7220,7210,476
|
|
20230906,091800,259613540,7220,7220,7220,7220,15
|
|
20230906,091700,259505240,7230,7220,7230,7220,74
|
|
20230906,091600,258970940,7240,7240,7240,7190,1626
|
|
20230906,091500,247270310,7210,7250,7250,7210,4307
|
|
20230906,091400,216102410,7250,7250,7250,7250,210
|
|
20230906,091300,214579910,7240,7240,7250,7240,146
|
|
20230906,091200,213522810,7240,7240,7240,7240,370
|
|
20230906,091100,210844010,7240,7250,7250,7190,1070
|
|
20230906,091000,203131430,7200,7220,7250,7180,2402
|
|
20230906,090900,185804460,7230,7220,7230,7180,821
|
|
20230906,090800,179896120,7240,7170,7240,7170,4674
|
|
20230906,090700,146219420,7210,7190,7210,7180,5446
|
|
20230906,090600,107086230,7180,7190,7190,7180,18
|
|
20230906,090500,106956910,7180,7200,7200,7180,544
|
|
20230906,090400,103050290,7210,7200,7220,7170,413
|
|
20230906,090300,100075250,7220,7170,7220,7170,69
|
|
20230906,090200,99579110,7220,7180,7220,7170,2131
|
|
20230906,090100,84293380,7210,7220,7240,7180,7288
|
|
20230906,090000,31758910,7220,7210,7220,7210,3907
|