597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,185300,2148127990,7000,7000,7000,7000,0
|
|
20230913,185200,2148127990,7000,7000,7000,7000,0
|
|
20230913,185100,2148127990,7000,7000,7000,7000,0
|
|
20230913,185000,2148127990,7000,7000,7000,7000,0
|
|
20230913,184900,2148127990,7000,7000,7000,7000,0
|
|
20230913,184800,2148127990,7000,7000,7000,7000,0
|
|
20230913,184700,2148127990,7000,7000,7000,7000,0
|
|
20230913,184600,2148127990,7000,7000,7000,7000,0
|
|
20230913,184500,2148127990,7000,7000,7000,7000,0
|
|
20230913,184400,2148127990,7000,7000,7000,7000,0
|
|
20230913,184300,2148127990,7000,7000,7000,7000,0
|
|
20230913,184200,2148127990,7000,7000,7000,7000,0
|
|
20230913,184100,2148127990,7000,7000,7000,7000,0
|
|
20230913,184000,2148127990,7000,7000,7000,7000,0
|
|
20230913,183900,2148127990,7000,7000,7000,7000,0
|
|
20230913,183800,2148127990,7000,7000,7000,7000,0
|
|
20230913,183700,2148127990,7000,7000,7000,7000,0
|
|
20230913,183600,2148127990,7000,7000,7000,7000,0
|
|
20230913,183500,2148127990,7000,7000,7000,7000,0
|
|
20230913,183400,2148127990,7000,7000,7000,7000,0
|
|
20230913,183300,2148127990,7000,7000,7000,7000,0
|
|
20230913,183200,2148127990,7000,7000,7000,7000,0
|
|
20230913,183100,2148127990,7000,7000,7000,7000,0
|
|
20230913,183000,2148127990,7000,7000,7000,7000,0
|
|
20230913,182900,2148127990,7000,7000,7000,7000,0
|
|
20230913,182800,2148127990,7000,7000,7000,7000,0
|
|
20230913,182700,2148127990,7000,7000,7000,7000,0
|
|
20230913,182600,2148127990,7000,7000,7000,7000,0
|
|
20230913,182500,2148127990,7000,7000,7000,7000,0
|
|
20230913,182400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,182300,2148127990,7000,7000,7000,7000,0
|
|
20230913,182200,2148127990,7000,7000,7000,7000,0
|
|
20230913,182100,2148127990,7000,7000,7000,7000,0
|
|
20230913,182000,2148127990,7000,7000,7000,7000,0
|
|
20230913,181900,2148127990,7000,7000,7000,7000,0
|
|
20230913,181800,2148127990,7000,7000,7000,7000,0
|
|
20230913,181700,2148127990,7000,7000,7000,7000,0
|
|
20230913,181600,2148127990,7000,7000,7000,7000,0
|
|
20230913,181500,2148127990,7000,7000,7000,7000,0
|
|
20230913,181400,2148127990,7000,7000,7000,7000,0
|
|
20230913,181300,2148127990,7000,7000,7000,7000,0
|
|
20230913,181200,2148127990,7000,7000,7000,7000,0
|
|
20230913,181100,2148127990,7000,7000,7000,7000,0
|
|
20230913,181000,2148127990,7000,7000,7000,7000,0
|
|
20230913,180900,2148127990,7000,7000,7000,7000,0
|
|
20230913,180800,2148127990,7000,7000,7000,7000,0
|
|
20230913,180700,2148127990,7000,7000,7000,7000,0
|
|
20230913,180600,2148127990,7000,7000,7000,7000,0
|
|
20230913,180500,2148127990,7000,7000,7000,7000,0
|
|
20230913,180400,2148127990,7000,7000,7000,7000,0
|
|
20230913,180300,2148127990,7000,7000,7000,7000,0
|
|
20230913,180200,2148127990,7000,7000,7000,7000,0
|
|
20230913,180100,2148127990,7000,7000,7000,7000,0
|
|
20230913,180000,2148127990,7000,7000,7000,7000,0
|
|
20230913,175900,2148127990,7000,7000,7000,7000,0
|
|
20230913,175800,2148127990,7000,7000,7000,7000,0
|
|
20230913,175700,2148127990,7000,7000,7000,7000,0
|
|
20230913,175600,2148127990,7000,7000,7000,7000,0
|
|
20230913,175500,2148127990,7000,7000,7000,7000,0
|
|
20230913,175400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,175300,2148127990,7000,7000,7000,7000,0
|
|
20230913,175200,2148127990,7000,7000,7000,7000,0
|
|
20230913,175100,2148127990,7000,7000,7000,7000,0
|
|
20230913,175000,2148127990,7000,7000,7000,7000,0
|
|
20230913,174900,2148127990,7000,7000,7000,7000,0
|
|
20230913,174800,2148127990,7000,7000,7000,7000,0
|
|
20230913,174700,2148127990,7000,7000,7000,7000,0
|
|
20230913,174600,2148127990,7000,7000,7000,7000,0
|
|
20230913,174500,2148127990,7000,7000,7000,7000,0
|
|
20230913,174400,2148127990,7000,7000,7000,7000,0
|
|
20230913,174300,2148127990,7000,7000,7000,7000,0
|
|
20230913,174200,2148127990,7000,7000,7000,7000,0
|
|
20230913,174100,2148127990,7000,7000,7000,7000,0
|
|
20230913,174000,2148127990,7000,7000,7000,7000,0
|
|
20230913,173900,2148127990,7000,7000,7000,7000,0
|
|
20230913,173800,2148127990,7000,7000,7000,7000,0
|
|
20230913,173700,2148127990,7000,7000,7000,7000,0
|
|
20230913,173600,2148127990,7000,7000,7000,7000,0
|
|
20230913,173500,2148127990,7000,7000,7000,7000,0
|
|
20230913,173400,2148127990,7000,7000,7000,7000,0
|
|
20230913,173300,2148127990,7000,7000,7000,7000,0
|
|
20230913,173200,2148127990,7000,7000,7000,7000,0
|
|
20230913,173100,2148127990,7000,7000,7000,7000,0
|
|
20230913,173000,2148127990,7000,7000,7000,7000,0
|
|
20230913,172900,2148127990,7000,7000,7000,7000,0
|
|
20230913,172800,2148127990,7000,7000,7000,7000,0
|
|
20230913,172700,2148127990,7000,7000,7000,7000,0
|
|
20230913,172600,2148127990,7000,7000,7000,7000,0
|
|
20230913,172500,2148127990,7000,7000,7000,7000,0
|
|
20230913,172400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,172300,2148127990,7000,7000,7000,7000,0
|
|
20230913,172200,2148127990,7000,7000,7000,7000,0
|
|
20230913,172100,2148127990,7000,7000,7000,7000,0
|
|
20230913,172000,2148127990,7000,7000,7000,7000,0
|
|
20230913,171900,2148127990,7000,7000,7000,7000,0
|
|
20230913,171800,2148127990,7000,7000,7000,7000,0
|
|
20230913,171700,2148127990,7000,7000,7000,7000,0
|
|
20230913,171600,2148127990,7000,7000,7000,7000,0
|
|
20230913,171500,2148127990,7000,7000,7000,7000,0
|
|
20230913,171400,2148127990,7000,7000,7000,7000,0
|
|
20230913,171300,2148127990,7000,7000,7000,7000,0
|
|
20230913,171200,2148127990,7000,7000,7000,7000,0
|
|
20230913,171100,2148127990,7000,7000,7000,7000,0
|
|
20230913,171000,2148127990,7000,7000,7000,7000,0
|
|
20230913,170900,2148127990,7000,7000,7000,7000,0
|
|
20230913,170800,2148127990,7000,7000,7000,7000,0
|
|
20230913,170700,2148127990,7000,7000,7000,7000,0
|
|
20230913,170600,2148127990,7000,7000,7000,7000,0
|
|
20230913,170500,2148127990,7000,7000,7000,7000,0
|
|
20230913,170400,2148127990,7000,7000,7000,7000,0
|
|
20230913,170300,2148127990,7000,7000,7000,7000,0
|
|
20230913,170200,2148127990,7000,7000,7000,7000,0
|
|
20230913,170100,2148127990,7000,7000,7000,7000,0
|
|
20230913,170000,2148127990,7000,7000,7000,7000,0
|
|
20230913,165900,2148127990,7000,7000,7000,7000,0
|
|
20230913,165800,2148127990,7000,7000,7000,7000,0
|
|
20230913,165700,2148127990,7000,7000,7000,7000,0
|
|
20230913,165600,2148127990,7000,7000,7000,7000,0
|
|
20230913,165500,2148127990,7000,7000,7000,7000,0
|
|
20230913,165400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,165300,2148127990,7000,7000,7000,7000,0
|
|
20230913,165200,2148127990,7000,7000,7000,7000,0
|
|
20230913,165100,2148127990,7000,7000,7000,7000,0
|
|
20230913,165000,2148127990,7000,7000,7000,7000,0
|
|
20230913,164900,2148127990,7000,7000,7000,7000,0
|
|
20230913,164800,2148127990,7000,7000,7000,7000,0
|
|
20230913,164700,2148127990,7000,7000,7000,7000,0
|
|
20230913,164600,2148127990,7000,7000,7000,7000,0
|
|
20230913,164500,2148127990,7000,7000,7000,7000,0
|
|
20230913,164400,2148127990,7000,7000,7000,7000,0
|
|
20230913,164300,2148127990,7000,7000,7000,7000,0
|
|
20230913,164200,2148127990,7000,7000,7000,7000,0
|
|
20230913,164100,2148127990,7000,7000,7000,7000,0
|
|
20230913,164000,2148127990,7000,7000,7000,7000,0
|
|
20230913,163900,2148127990,7000,7000,7000,7000,0
|
|
20230913,163800,2148127990,7000,7000,7000,7000,0
|
|
20230913,163700,2148127990,7000,7000,7000,7000,0
|
|
20230913,163600,2148127990,7000,7000,7000,7000,0
|
|
20230913,163500,2148127990,7000,7000,7000,7000,0
|
|
20230913,163400,2148127990,7000,7000,7000,7000,0
|
|
20230913,163300,2148127990,7000,7000,7000,7000,0
|
|
20230913,163200,2148127990,7000,7000,7000,7000,0
|
|
20230913,163100,2148127990,7000,7000,7000,7000,0
|
|
20230913,163000,2148127990,7000,7000,7000,7000,0
|
|
20230913,162900,2148127990,7000,7000,7000,7000,0
|
|
20230913,162800,2148127990,7000,7000,7000,7000,0
|
|
20230913,162700,2148127990,7000,7000,7000,7000,0
|
|
20230913,162600,2148127990,7000,7000,7000,7000,0
|
|
20230913,162500,2148127990,7000,7000,7000,7000,0
|
|
20230913,162400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,162300,2148127990,7000,7000,7000,7000,0
|
|
20230913,162200,2148127990,7000,7000,7000,7000,0
|
|
20230913,162100,2148127990,7000,7000,7000,7000,0
|
|
20230913,162000,2148127990,7000,7000,7000,7000,0
|
|
20230913,161900,2148127990,7000,7000,7000,7000,0
|
|
20230913,161800,2148127990,7000,7000,7000,7000,0
|
|
20230913,161700,2148127990,7000,7000,7000,7000,0
|
|
20230913,161600,2148127990,7000,7000,7000,7000,0
|
|
20230913,161500,2148127990,7000,7000,7000,7000,0
|
|
20230913,161400,2148127990,7000,7000,7000,7000,0
|
|
20230913,161300,2148127990,7000,7000,7000,7000,0
|
|
20230913,161200,2148127990,7000,7000,7000,7000,0
|
|
20230913,161100,2148127990,7000,7000,7000,7000,0
|
|
20230913,161000,2148127990,7000,7000,7000,7000,0
|
|
20230913,160900,2148127990,7000,7000,7000,7000,0
|
|
20230913,160800,2148127990,7000,7000,7000,7000,0
|
|
20230913,160700,2148127990,7000,7000,7000,7000,0
|
|
20230913,160600,2148127990,7000,7000,7000,7000,0
|
|
20230913,160500,2148127990,7000,7000,7000,7000,0
|
|
20230913,160400,2148127990,7000,7000,7000,7000,0
|
|
20230913,160300,2148127990,7000,7000,7000,7000,0
|
|
20230913,160200,2148127990,7000,7000,7000,7000,0
|
|
20230913,160100,2148127990,7000,7000,7000,7000,0
|
|
20230913,160000,2148127990,7000,7000,7000,7000,0
|
|
20230913,155900,2148127990,7000,7000,7000,7000,0
|
|
20230913,155800,2148127990,7000,7000,7000,7000,0
|
|
20230913,155700,2148127990,7000,7000,7000,7000,0
|
|
20230913,155600,2148127990,7000,7000,7000,7000,0
|
|
20230913,155500,2148127990,7000,7000,7000,7000,0
|
|
20230913,155400,2148127990,7000,7000,7000,7000,11185
|
|
20230913,155300,2148127990,7000,7000,7000,7000,0
|
|
20230913,155200,2148127990,7000,7000,7000,7000,0
|
|
20230913,155100,2148127990,7000,7000,7000,7000,0
|
|
20230913,155000,2148127990,7000,7000,7000,7000,0
|
|
20230913,154900,2148127990,7000,7000,7000,7000,0
|
|
20230913,154800,2148127990,7000,7000,7000,7000,0
|
|
20230913,154700,2148127990,7000,7000,7000,7000,0
|
|
20230913,154600,2148127990,7000,7000,7000,7000,0
|
|
20230913,154500,2148127990,7000,7000,7000,7000,0
|
|
20230913,154400,2148127990,7000,7000,7000,7000,0
|
|
20230913,154300,2148127990,7000,7000,7000,7000,0
|
|
20230913,154200,2148127990,7000,7000,7000,7000,0
|
|
20230913,154100,2148127990,7000,7000,7000,7000,0
|
|
20230913,154000,2148127990,7000,7000,7000,7000,0
|
|
20230913,153900,2148127990,7000,7000,7000,7000,0
|
|
20230913,153800,2148127990,7000,7000,7000,7000,0
|
|
20230913,153700,2148127990,7000,7000,7000,7000,0
|
|
20230913,153600,2148127990,7000,7000,7000,7000,0
|
|
20230913,153500,2148127990,7000,7000,7000,7000,0
|
|
20230913,153400,2148127990,7000,7000,7000,7000,0
|
|
20230913,153300,2148127990,7000,7000,7000,7000,0
|
|
20230913,153200,2148127990,7000,7000,7000,7000,0
|
|
20230913,153100,2148127990,7000,7000,7000,7000,0
|
|
20230913,153000,2148127990,7000,7000,7000,7000,11185
|
|
20230913,152900,2069832990,7010,7010,7010,7010,0
|
|
20230913,152800,2069832990,7010,7010,7010,7010,0
|
|
20230913,152700,2069832990,7010,7010,7010,7010,0
|
|
20230913,152600,2069832990,7010,7010,7010,7010,0
|
|
20230913,152500,2069832990,7010,7010,7010,7010,0
|
|
20230913,152400,2069832990,7010,7010,7010,7010,0
|
|
20230913,152300,2069832990,7010,7010,7010,7010,0
|
|
20230913,152200,2069832990,7010,7010,7010,7010,0
|
|
20230913,152100,2069832990,7010,7010,7010,7010,0
|
|
20230913,152000,2069832990,7010,7010,7010,7010,0
|
|
20230913,151900,2069832990,7010,7010,7020,7000,1157
|
|
20230913,151800,2061728340,7020,7010,7020,7010,1541
|
|
20230913,151700,2050925920,7020,7020,7020,7010,976
|
|
20230913,151600,2044080940,7030,7030,7030,7020,102
|
|
20230913,151500,2043364880,7020,7020,7030,7020,262
|
|
20230913,151400,2041525630,7030,7030,7030,7030,0
|
|
20230913,151300,2041525630,7030,7030,7030,7030,0
|
|
20230913,151200,2041525630,7030,7010,7030,7010,1030
|
|
20230913,151100,2034299250,7020,7020,7020,7010,441
|
|
20230913,151000,2031207780,7010,7010,7020,7010,806
|
|
20230913,150900,2025555960,7020,7010,7020,7010,217
|
|
20230913,150800,2024034690,7010,7000,7010,7000,1308
|
|
20230913,150700,2014878650,7010,7020,7020,7000,4014
|
|
20230913,150600,1986749290,7010,7020,7020,7010,503
|
|
20230913,150500,1983223240,7010,7010,7020,7010,108
|
|
20230913,150400,1982466150,7020,7020,7020,7020,2
|
|
20230913,150300,1982452110,7020,7010,7020,7010,658
|
|
20230913,150200,1977839520,7010,7010,7020,7010,64
|
|
20230913,150100,1977390870,7010,7010,7010,7010,1270
|
|
20230913,150000,1968488170,7020,7020,7020,7010,1576
|
|
20230913,145900,1957439090,7020,7020,7020,7020,6
|
|
20230913,145800,1957396970,7020,7020,7020,7000,63
|
|
20230913,145700,1956955710,7030,7010,7030,7010,2302
|
|
20230913,145600,1940818650,7030,7010,7030,7000,2309
|
|
20230913,145500,1924645140,7010,7010,7030,7010,2437
|
|
20230913,145400,1907561730,7030,7020,7030,7010,2055
|
|
20230913,145300,1893151650,7030,7030,7030,7030,7
|
|
20230913,145200,1893102440,7030,7030,7030,7030,10
|
|
20230913,145100,1893032140,7030,7020,7030,7020,302
|
|
20230913,145000,1890912080,7030,7030,7030,7030,0
|
|
20230913,144900,1890912080,7030,7010,7030,7010,4618
|
|
20230913,144800,1858470430,7030,7030,7030,7030,0
|
|
20230913,144700,1858470430,7030,7010,7030,7010,2578
|
|
20230913,144600,1840374160,7020,7020,7020,7020,52
|
|
20230913,144500,1840009120,7030,7020,7030,7010,178
|
|
20230913,144400,1838759800,7020,7020,7020,7010,156
|
|
20230913,144300,1837665660,7010,7020,7020,7010,2101
|
|
20230913,144200,1822927310,7020,7020,7020,7010,1828
|
|
20230913,144100,1810095450,7020,7020,7020,7020,846
|
|
20230913,144000,1804156530,7020,7030,7030,7020,25
|
|
20230913,143900,1803980880,7020,7030,7030,7020,24
|
|
20230913,143800,1803812390,7020,7020,7020,7020,219
|
|
20230913,143700,1802275010,7030,7020,7030,7020,601
|
|
20230913,143600,1798055980,7030,7030,7030,7020,572
|
|
20230913,143500,1794039520,7020,7020,7020,7020,278
|
|
20230913,143400,1792087960,7020,7020,7030,7020,419
|
|
20230913,143300,1789145580,7020,7020,7020,7020,359
|
|
20230913,143200,1786625400,7030,7030,7030,7010,10976
|
|
20230913,143100,1709640540,7030,7030,7030,7030,7
|
|
20230913,143000,1709591330,7040,7030,7040,7020,2204
|
|
20230913,142900,1694115420,7040,7040,7040,7040,0
|
|
20230913,142800,1694115420,7040,7030,7040,7030,5687
|
|
20230913,142700,1654135800,7040,7040,7040,7040,1
|
|
20230913,142600,1654128760,7030,7030,7040,7030,599
|
|
20230913,142500,1649917780,7030,7040,7040,7030,102
|
|
20230913,142400,1649200700,7040,7040,7040,7040,0
|
|
20230913,142300,1649200700,7040,7040,7040,7040,6
|
|
20230913,142200,1649158460,7040,7020,7040,7020,973
|
|
20230913,142100,1642327980,7030,7040,7040,7030,16
|
|
20230913,142000,1642215490,7020,7030,7030,7020,1438
|
|
20230913,141900,1632117460,7030,7050,7050,7030,1222
|
|
20230913,141800,1623526760,7040,7040,7040,7040,970
|
|
20230913,141700,1616697960,7040,7040,7040,7040,2236
|
|
20230913,141600,1600956520,7050,7040,7050,7040,2494
|
|
20230913,141500,1583378660,7030,7030,7030,7030,0
|
|
20230913,141400,1583378660,7030,7030,7030,7030,1989
|
|
20230913,141300,1569395990,7030,7030,7030,7030,561
|
|
20230913,141200,1565452160,7030,7030,7030,7030,2012
|
|
20230913,141100,1551307800,7030,7020,7030,7020,1392
|
|
20230913,141000,1541535760,7030,7030,7030,7030,34
|
|
20230913,140900,1541296740,7030,7030,7030,7030,1246
|
|
20230913,140800,1532537360,7030,7030,7030,7030,14
|
|
20230913,140700,1532438940,7030,7030,7030,7030,858
|
|
20230913,140600,1526407200,7040,7030,7040,7030,246
|
|
20230913,140500,1524677810,7040,7040,7040,7040,340
|
|
20230913,140400,1522284210,7040,7040,7040,7040,0
|
|
20230913,140300,1522284210,7040,7040,7040,7040,0
|
|
20230913,140200,1522284210,7040,7040,7040,7040,451
|
|
20230913,140100,1519109170,7040,7040,7040,7040,409
|
|
20230913,140000,1516229810,7040,7040,7040,7040,101
|
|
20230913,135900,1515518770,7040,7040,7040,7040,0
|
|
20230913,135800,1515518770,7040,7030,7040,7030,36
|
|
20230913,135700,1515265390,7040,7040,7040,7040,10
|
|
20230913,135600,1515194990,7050,7050,7050,7050,0
|
|
20230913,135500,1515194990,7050,7050,7050,7050,0
|
|
20230913,135400,1515194990,7050,7030,7050,7030,1331
|
|
20230913,135300,1505838040,7040,7040,7040,7040,362
|
|
20230913,135200,1503289560,7040,7040,7040,7040,1
|
|
20230913,135100,1503282520,7050,7050,7050,7050,23
|
|
20230913,135000,1503120370,7060,7060,7060,7060,1
|
|
20230913,134900,1503113310,7050,7040,7050,7040,189
|
|
20230913,134800,1501781460,7040,7040,7040,7040,0
|
|
20230913,134700,1501781460,7040,7040,7040,7040,228
|
|
20230913,134600,1500176340,7040,7040,7040,7040,772
|
|
20230913,134500,1494741460,7040,7040,7040,7040,26
|
|
20230913,134400,1494558420,7040,7050,7050,7040,808
|
|
20230913,134300,1488862100,7050,7040,7050,7040,231
|
|
20230913,134200,1487235770,7040,7030,7040,7030,659
|
|
20230913,134100,1482601560,7030,7030,7040,7030,49
|
|
20230913,134000,1482257070,7050,7050,7050,7050,3
|
|
20230913,133900,1482235920,7050,7020,7050,7020,16
|
|
20230913,133800,1482123470,7020,7020,7050,7020,161
|
|
20230913,133700,1480993220,7020,7050,7050,7020,715
|
|
20230913,133600,1475952650,7050,7020,7050,7010,2008
|
|
20230913,133500,1461860970,7050,7050,7050,7050,1
|
|
20230913,133400,1461853920,7020,7040,7040,7020,3720
|
|
20230913,133300,1435733680,7040,7040,7040,7040,1
|
|
20230913,133200,1435726640,7040,7040,7040,7040,0
|
|
20230913,133100,1435726640,7040,7030,7040,7030,427
|
|
20230913,133000,1432724750,7030,7030,7030,7030,38
|
|
20230913,132900,1432457610,7030,7030,7030,7030,2
|
|
20230913,132800,1432443550,7030,7030,7030,7030,565
|
|
20230913,132700,1428471600,7030,7030,7030,7030,4236
|
|
20230913,132600,1398692520,7030,7030,7030,7030,145
|
|
20230913,132500,1397673170,7020,7030,7030,7020,4547
|
|
20230913,132400,1365707960,7030,7040,7040,7030,1134
|
|
20230913,132300,1357735930,7030,7030,7030,7030,0
|
|
20230913,132200,1357735930,7030,7030,7030,7030,20
|
|
20230913,132100,1357595330,7030,7060,7060,7030,9068
|
|
20230913,132000,1293847230,7040,7040,7040,7040,146
|
|
20230913,131900,1292819390,7040,7030,7040,7030,42
|
|
20230913,131800,1292523720,7020,7040,7060,7020,10713
|
|
20230913,131700,1217190890,7040,7040,7040,7040,0
|
|
20230913,131600,1217190890,7040,7040,7040,7040,269
|
|
20230913,131500,1215297130,7060,7040,7060,7040,39
|
|
20230913,131400,1215022550,7040,7040,7040,7040,2
|
|
20230913,131300,1215008470,7040,7060,7060,7040,1568
|
|
20230913,131200,1203969730,7040,7040,7040,7040,38
|
|
20230913,131100,1203702210,7030,7030,7030,7030,50
|
|
20230913,131000,1203350710,7030,7030,7030,7030,1839
|
|
20230913,130900,1190422540,7030,7030,7040,7030,6745
|
|
20230913,130800,1143005150,7040,7040,7040,7040,1328
|
|
20230913,130700,1133656030,7040,7040,7040,7040,566
|
|
20230913,130600,1129671390,7040,7040,7040,7040,1445
|
|
20230913,130500,1119498590,7040,7040,7050,7040,86
|
|
20230913,130400,1118892820,7050,7040,7050,7040,400
|
|
20230913,130300,1116073140,7040,7040,7040,7040,383
|
|
20230913,130200,1113376820,7040,7050,7050,7040,965
|
|
20230913,130100,1106573620,7060,7060,7060,7060,100
|
|
20230913,130000,1105867620,7060,7060,7060,7040,4053
|
|
20230913,125900,1077321770,7050,7050,7050,7050,0
|
|
20230913,125800,1077321770,7050,7050,7050,7050,0
|
|
20230913,125700,1077321770,7050,7050,7050,7050,0
|
|
20230913,125600,1077321770,7050,7050,7050,7050,1999
|
|
20230913,125500,1063228820,7050,7050,7050,7050,5000
|
|
20230913,125400,1027978820,7050,7060,7080,7050,2199
|
|
20230913,125300,1012467590,7050,7050,7050,7050,880
|
|
20230913,125200,1006263590,7080,7050,7080,7050,411
|
|
20230913,125100,1003366010,7050,7070,7070,7050,4990
|
|
20230913,125000,968186490,7050,7060,7060,7050,2097
|
|
20230913,124900,953400630,7060,7060,7070,7060,2531
|
|
20230913,124800,935531200,7070,7070,7080,7070,2024
|
|
20230913,124700,921220260,7080,7090,7090,7070,1105
|
|
20230913,124600,913396990,7090,7100,7100,7090,1036
|
|
20230913,124500,906050330,7100,7100,7100,7100,100
|
|
20230913,124400,905340330,7100,7100,7100,7100,0
|
|
20230913,124300,905340330,7100,7100,7100,7100,0
|
|
20230913,124200,905340330,7100,7100,7100,7100,2
|
|
20230913,124100,905326130,7100,7100,7100,7100,0
|
|
20230913,124000,905326130,7100,7100,7100,7100,10
|
|
20230913,123900,905255130,7110,7110,7110,7110,1
|
|
20230913,123800,905248020,7100,7100,7100,7100,200
|
|
20230913,123700,903828020,7110,7110,7110,7110,0
|
|
20230913,123600,903828020,7110,7110,7110,7110,0
|
|
20230913,123500,903828020,7110,7110,7110,7110,0
|
|
20230913,123400,903828020,7110,7110,7110,7110,0
|
|
20230913,123300,903828020,7110,7110,7110,7110,1
|
|
20230913,123200,903820910,7100,7100,7100,7100,0
|
|
20230913,123100,903820910,7100,7100,7100,7100,5739
|
|
20230913,123000,863074010,7090,7090,7090,7090,76
|
|
20230913,122900,862535170,7090,7090,7090,7090,128
|
|
20230913,122800,861627650,7090,7090,7090,7090,24
|
|
20230913,122700,861457490,7090,7090,7090,7090,0
|
|
20230913,122600,861457490,7090,7090,7090,7090,182
|
|
20230913,122500,860167110,7090,7090,7090,7090,60
|
|
20230913,122400,859741710,7090,7100,7100,7090,88
|
|
20230913,122300,859117310,7100,7100,7100,7100,19
|
|
20230913,122200,858982410,7100,7100,7100,7100,0
|
|
20230913,122100,858982410,7100,7100,7100,7100,1
|
|
20230913,122000,858975310,7100,7100,7100,7100,0
|
|
20230913,121900,858975310,7100,7100,7100,7100,0
|
|
20230913,121800,858975310,7100,7100,7100,7100,10
|
|
20230913,121700,858904310,7090,7090,7090,7090,1100
|
|
20230913,121600,851105310,7090,7090,7090,7090,50
|
|
20230913,121500,850750810,7100,7100,7100,7100,0
|
|
20230913,121400,850750810,7100,7100,7100,7100,224
|
|
20230913,121300,849160410,7100,7100,7100,7100,101
|
|
20230913,121200,848443310,7100,7100,7100,7100,189
|
|
20230913,121100,847101410,7100,7100,7100,7100,690
|
|
20230913,121000,842202410,7100,7100,7100,7100,3
|
|
20230913,120900,842181110,7100,7100,7100,7100,0
|
|
20230913,120800,842181110,7100,7100,7100,7100,10
|
|
20230913,120700,842110110,7110,7110,7110,7110,0
|
|
20230913,120600,842110110,7110,7110,7110,7110,0
|
|
20230913,120500,842110110,7110,7110,7110,7110,0
|
|
20230913,120400,842110110,7110,7110,7110,7110,0
|
|
20230913,120300,842110110,7110,7110,7110,7110,1
|
|
20230913,120200,842103000,7090,7090,7090,7090,0
|
|
20230913,120100,842103000,7090,7100,7100,7090,616
|
|
20230913,120000,837733490,7100,7100,7100,7100,100
|
|
20230913,115900,837023490,7100,7100,7100,7100,130
|
|
20230913,115800,836100490,7100,7100,7100,7100,0
|
|
20230913,115700,836100490,7100,7100,7100,7100,12
|
|
20230913,115600,836015290,7100,7100,7100,7100,423
|
|
20230913,115500,833011990,7100,7100,7100,7100,60
|
|
20230913,115400,832585990,7100,7100,7100,7100,0
|
|
20230913,115300,832585990,7100,7120,7120,7100,170
|
|
20230913,115200,831378590,7130,7130,7130,7130,0
|
|
20230913,115100,831378590,7130,7130,7130,7130,1
|
|
20230913,115000,831371460,7100,7100,7100,7100,0
|
|
20230913,114900,831371460,7100,7110,7110,7100,688
|
|
20230913,114800,826486110,7100,7100,7100,7100,0
|
|
20230913,114700,826486110,7100,7100,7100,7100,0
|
|
20230913,114600,826486110,7100,7100,7100,7100,0
|
|
20230913,114500,826486110,7100,7100,7100,7100,0
|
|
20230913,114400,826486110,7100,7110,7110,7100,68
|
|
20230913,114300,826003300,7110,7110,7110,7110,500
|
|
20230913,114200,822448300,7120,7120,7120,7120,256
|
|
20230913,114100,820625580,7120,7120,7120,7120,2
|
|
20230913,114000,820611340,7130,7120,7130,7120,678
|
|
20230913,113900,815777210,7120,7120,7120,7120,2
|
|
20230913,113800,815762970,7130,7130,7130,7130,15
|
|
20230913,113700,815656020,7130,7130,7130,7130,7
|
|
20230913,113600,815606110,7130,7130,7130,7130,1
|
|
20230913,113500,815598980,7130,7100,7130,7100,93
|
|
20230913,113400,814938650,7130,7130,7130,7130,0
|
|
20230913,113300,814938650,7130,7130,7130,7130,2
|
|
20230913,113200,814924390,7140,7130,7140,7130,19
|
|
20230913,113100,814788820,7130,7130,7130,7100,613
|
|
20230913,113000,810418160,7130,7130,7130,7130,207
|
|
20230913,112900,808942250,7130,7100,7130,7100,115
|
|
20230913,112800,808122750,7100,7100,7100,7100,0
|
|
20230913,112700,808122750,7100,7090,7100,7090,140
|
|
20230913,112600,807129650,7090,7090,7090,7090,401
|
|
20230913,112500,804286560,7090,7090,7090,7090,100
|
|
20230913,112400,803577560,7090,7090,7090,7090,45
|
|
20230913,112300,803258510,7090,7080,7090,7080,580
|
|
20230913,112200,799151920,7090,7090,7090,7080,191
|
|
20230913,112100,797799530,7080,7090,7090,7080,999
|
|
20230913,112000,790725930,7090,7090,7090,7090,60
|
|
20230913,111900,790300530,7090,7090,7090,7090,1640
|
|
20230913,111800,778672930,7100,7100,7100,7090,1029
|
|
20230913,111700,771374150,7100,7100,7100,7100,0
|
|
20230913,111600,771374150,7100,7100,7100,7100,4
|
|
20230913,111500,771345750,7110,7110,7110,7110,0
|
|
20230913,111400,771345750,7110,7110,7110,7100,1151
|
|
20230913,111300,763172140,7110,7110,7110,7110,40
|
|
20230913,111200,762887740,7110,7110,7110,7110,14
|
|
20230913,111100,762788200,7150,7130,7150,7120,710
|
|
20230913,111000,757721040,7120,7120,7120,7120,2
|
|
20230913,110900,757706800,7120,7120,7120,7120,130
|
|
20230913,110800,756781200,7120,7120,7120,7120,245
|
|
20230913,110700,755036800,7120,7120,7120,7120,18
|
|
20230913,110600,754908640,7120,7120,7120,7120,927
|
|
20230913,110500,748308400,7120,7100,7120,7100,5
|
|
20230913,110400,748272880,7100,7100,7100,7100,1
|
|
20230913,110300,748265780,7090,7100,7100,7090,416
|
|
20230913,110200,745313180,7080,7090,7090,7080,1750
|
|
20230913,110100,732922040,7090,7080,7090,7080,133
|
|
20230913,110000,731980390,7080,7080,7080,7080,199
|
|
20230913,105900,730571470,7070,7080,7080,7070,98
|
|
20230913,105800,729878560,7070,7070,7070,7070,1325
|
|
20230913,105700,720510810,7100,7080,7100,7080,180
|
|
20230913,105600,719236230,7100,7100,7100,7100,25
|
|
20230913,105500,719058730,7070,7070,7070,7070,730
|
|
20230913,105400,713897630,7070,7070,7070,7070,51
|
|
20230913,105300,713537060,7070,7080,7080,7070,140
|
|
20230913,105200,712547240,7070,7080,7080,7070,309
|
|
20230913,105100,710362600,7100,7070,7100,7070,251
|
|
20230913,105000,708588000,7070,7070,7070,7070,1
|
|
20230913,104900,708580930,7070,7070,7070,7070,263
|
|
20230913,104800,706721520,7070,7080,7080,7070,1546
|
|
20230913,104700,695791250,7080,7080,7080,7080,565
|
|
20230913,104600,691791050,7080,7080,7080,7050,5400
|
|
20230913,104500,653643760,7080,7100,7100,7080,1048
|
|
20230913,104400,646223900,7080,7080,7080,7080,181
|
|
20230913,104300,644942420,7120,7080,7120,7080,402
|
|
20230913,104200,642095900,7130,7120,7130,7060,10462
|
|
20230913,104100,567917910,7130,7140,7140,7130,155
|
|
20230913,104000,566811730,7120,7140,7140,7120,3077
|
|
20230913,103900,544892130,7140,7140,7140,7140,0
|
|
20230913,103800,544892130,7140,7140,7140,7140,76
|
|
20230913,103700,544349490,7140,7140,7140,7140,1
|
|
20230913,103600,544342350,7120,7120,7120,7120,280
|
|
20230913,103500,542348750,7120,7120,7120,7120,9
|
|
20230913,103400,542284670,7120,7120,7120,7120,2000
|
|
20230913,103300,528044670,7120,7120,7130,7120,1054
|
|
20230913,103200,520530710,7120,7120,7120,7110,280
|
|
20230913,103100,518539610,7130,7130,7130,7130,1
|
|
20230913,103000,518532480,7130,7130,7130,7130,1
|
|
20230913,102900,518525350,7120,7100,7120,7100,700
|
|
20230913,102800,513545350,7100,7110,7110,7100,892
|
|
20230913,102700,507211450,7100,7120,7120,7100,1248
|
|
20230913,102600,498348140,7120,7120,7130,7110,2569
|
|
20230913,102500,480073340,7120,7120,7120,7120,100
|
|
20230913,102400,479361340,7120,7120,7120,7120,29
|
|
20230913,102300,479154860,7130,7130,7130,7120,956
|
|
20230913,102200,472345040,7130,7130,7130,7130,38
|
|
20230913,102100,472074100,7130,7130,7130,7130,30
|
|
20230913,102000,471860200,7130,7140,7140,7130,367
|
|
20230913,101900,469240930,7140,7130,7140,7130,1058
|
|
20230913,101800,461694510,7130,7130,7130,7130,100
|
|
20230913,101700,460981510,7130,7130,7130,7130,9
|
|
20230913,101600,460917340,7140,7120,7140,7120,11
|
|
20230913,101500,460839000,7120,7130,7130,7120,150
|
|
20230913,101400,459770900,7140,7120,7140,7120,137
|
|
20230913,101300,458793440,7120,7140,7140,7120,52
|
|
20230913,101200,458422360,7120,7120,7120,7120,800
|
|
20230913,101100,452726360,7140,7140,7140,7140,2
|
|
20230913,101000,452712080,7120,7120,7120,7120,100
|
|
20230913,100900,452000080,7120,7120,7120,7120,167
|
|
20230913,100800,450811040,7120,7120,7120,7120,271
|
|
20230913,100700,448881520,7120,7120,7120,7120,499
|
|
20230913,100600,445328640,7120,7140,7140,7120,785
|
|
20230913,100500,439735940,7140,7160,7160,7140,40
|
|
20230913,100400,439450320,7140,7150,7150,7130,3427
|
|
20230913,100300,415000810,7150,7150,7150,7150,10
|
|
20230913,100200,414929310,7160,7160,7160,7160,50
|
|
20230913,100100,414571310,7140,7140,7140,7140,50
|
|
20230913,100000,414214310,7160,7160,7160,7160,1
|
|
20230913,095900,414207150,7140,7140,7140,7140,70
|
|
20230913,095800,413707350,7140,7150,7150,7140,464
|
|
20230913,095700,410393950,7140,7140,7140,7140,262
|
|
20230913,095600,408523270,7140,7140,7140,7140,79
|
|
20230913,095500,407959210,7140,7140,7170,7140,1114
|
|
20230913,095400,400005220,7140,7160,7160,7140,1785
|
|
20230913,095300,387231250,7170,7160,7170,7160,10
|
|
20230913,095200,387159630,7160,7170,7170,7160,59
|
|
20230913,095100,386736900,7170,7160,7170,7160,502
|
|
20230913,095000,383138570,7160,7170,7170,7160,16
|
|
20230913,094900,383024000,7160,7160,7160,7160,1
|
|
20230913,094800,383016840,7170,7170,7170,7170,110
|
|
20230913,094700,382228140,7170,7170,7170,7170,166
|
|
20230913,094600,381037920,7160,7160,7160,7160,30
|
|
20230913,094500,380823120,7160,7130,7160,7130,19
|
|
20230913,094400,380687470,7160,7140,7160,7130,800
|
|
20230913,094300,374977470,7130,7150,7150,7130,1465
|
|
20230913,094200,364518870,7170,7170,7170,7170,139
|
|
20230913,094100,363522240,7170,7170,7170,7170,15
|
|
20230913,094000,363414690,7170,7190,7190,7140,3002
|
|
20230913,093900,341927140,7210,7210,7210,7210,5
|
|
20230913,093800,341891090,7210,7210,7210,7210,4
|
|
20230913,093700,341862250,7200,7200,7200,7200,2963
|
|
20230913,093600,320528650,7200,7210,7210,7200,975
|
|
20230913,093500,313508630,7200,7200,7200,7200,102
|
|
20230913,093400,312774230,7210,7210,7230,7210,1783
|
|
20230913,093300,299896040,7210,7210,7220,7210,458
|
|
20230913,093200,296593750,7210,7200,7210,7200,453
|
|
20230913,093100,293330650,7220,7200,7220,7200,1078
|
|
20230913,093000,285558180,7180,7190,7210,7180,524
|
|
20230913,092900,281786760,7190,7190,7190,7190,105
|
|
20230913,092800,281031810,7190,7190,7190,7170,2162
|
|
20230913,092700,265505240,7190,7190,7190,7190,344
|
|
20230913,092600,263031880,7190,7200,7210,7190,166
|
|
20230913,092500,261836670,7210,7210,7210,7200,1470
|
|
20230913,092400,251248640,7210,7210,7210,7200,876
|
|
20230913,092300,244936280,7210,7210,7210,7200,580
|
|
20230913,092200,240754680,7220,7210,7220,7200,623
|
|
20230913,092100,236262370,7210,7220,7220,7200,1433
|
|
20230913,092000,225938830,7220,7230,7240,7220,2096
|
|
20230913,091900,210784400,7220,7230,7230,7210,1823
|
|
20230913,091800,197623770,7230,7210,7240,7200,4681
|
|
20230913,091700,163827440,7210,7160,7210,7150,2446
|
|
20230913,091600,146241730,7150,7150,7160,7140,2426
|
|
20230913,091500,128886540,7150,7150,7150,7140,1934
|
|
20230913,091400,115069440,7150,7150,7150,7150,200
|
|
20230913,091300,113639440,7140,7130,7150,7130,589
|
|
20230913,091200,109438070,7140,7130,7140,7130,366
|
|
20230913,091100,106825400,7130,7150,7150,7130,364
|
|
20230913,091000,104227640,7160,7140,7160,7130,1083
|
|
20230913,090900,96492220,7140,7140,7140,7130,772
|
|
20230913,090800,90982640,7140,7110,7140,7100,3847
|
|
20230913,090700,63612440,7110,7100,7110,7090,386
|
|
20230913,090600,60871650,7100,7110,7110,7100,179
|
|
20230913,090500,59600460,7110,7120,7120,7100,860
|
|
20230913,090400,53482190,7120,7110,7120,7110,1216
|
|
20230913,090300,44834310,7100,7100,7100,7100,2
|
|
20230913,090200,44820110,7100,7110,7110,7090,629
|
|
20230913,090100,40356470,7110,7110,7110,7100,2377
|
|
20230913,090000,23474150,7110,7130,7130,7110,2776
|