597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,185300,8817625140,7730,7730,7730,7730,0
|
|
20230918,185200,8817625140,7730,7730,7730,7730,0
|
|
20230918,185100,8817625140,7730,7730,7730,7730,0
|
|
20230918,185000,8817625140,7730,7730,7730,7730,0
|
|
20230918,184900,8817625140,7730,7730,7730,7730,0
|
|
20230918,184800,8817625140,7730,7730,7730,7730,0
|
|
20230918,184700,8817625140,7730,7730,7730,7730,0
|
|
20230918,184600,8817625140,7730,7730,7730,7730,0
|
|
20230918,184500,8817625140,7730,7730,7730,7730,0
|
|
20230918,184400,8817625140,7730,7730,7730,7730,0
|
|
20230918,184300,8817625140,7730,7730,7730,7730,0
|
|
20230918,184200,8817625140,7730,7730,7730,7730,0
|
|
20230918,184100,8817625140,7730,7730,7730,7730,0
|
|
20230918,184000,8817625140,7730,7730,7730,7730,0
|
|
20230918,183900,8817625140,7730,7730,7730,7730,0
|
|
20230918,183800,8817625140,7730,7730,7730,7730,0
|
|
20230918,183700,8817625140,7730,7730,7730,7730,0
|
|
20230918,183600,8817625140,7730,7730,7730,7730,0
|
|
20230918,183500,8817625140,7730,7730,7730,7730,0
|
|
20230918,183400,8817625140,7730,7730,7730,7730,0
|
|
20230918,183300,8817625140,7730,7730,7730,7730,0
|
|
20230918,183200,8817625140,7730,7730,7730,7730,0
|
|
20230918,183100,8817625140,7730,7730,7730,7730,0
|
|
20230918,183000,8817625140,7730,7730,7730,7730,0
|
|
20230918,182900,8817625140,7730,7730,7730,7730,0
|
|
20230918,182800,8817625140,7730,7730,7730,7730,0
|
|
20230918,182700,8817625140,7730,7730,7730,7730,0
|
|
20230918,182600,8817625140,7730,7730,7730,7730,0
|
|
20230918,182500,8817625140,7730,7730,7730,7730,0
|
|
20230918,182400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,182300,8817625140,7730,7730,7730,7730,0
|
|
20230918,182200,8817625140,7730,7730,7730,7730,0
|
|
20230918,182100,8817625140,7730,7730,7730,7730,0
|
|
20230918,182000,8817625140,7730,7730,7730,7730,0
|
|
20230918,181900,8817625140,7730,7730,7730,7730,0
|
|
20230918,181800,8817625140,7730,7730,7730,7730,0
|
|
20230918,181700,8817625140,7730,7730,7730,7730,0
|
|
20230918,181600,8817625140,7730,7730,7730,7730,0
|
|
20230918,181500,8817625140,7730,7730,7730,7730,0
|
|
20230918,181400,8817625140,7730,7730,7730,7730,0
|
|
20230918,181300,8817625140,7730,7730,7730,7730,0
|
|
20230918,181200,8817625140,7730,7730,7730,7730,0
|
|
20230918,181100,8817625140,7730,7730,7730,7730,0
|
|
20230918,181000,8817625140,7730,7730,7730,7730,0
|
|
20230918,180900,8817625140,7730,7730,7730,7730,0
|
|
20230918,180800,8817625140,7730,7730,7730,7730,0
|
|
20230918,180700,8817625140,7730,7730,7730,7730,0
|
|
20230918,180600,8817625140,7730,7730,7730,7730,0
|
|
20230918,180500,8817625140,7730,7730,7730,7730,0
|
|
20230918,180400,8817625140,7730,7730,7730,7730,0
|
|
20230918,180300,8817625140,7730,7730,7730,7730,0
|
|
20230918,180200,8817625140,7730,7730,7730,7730,0
|
|
20230918,180100,8817625140,7730,7730,7730,7730,0
|
|
20230918,180000,8817625140,7730,7730,7730,7730,0
|
|
20230918,175900,8817625140,7730,7730,7730,7730,0
|
|
20230918,175800,8817625140,7730,7730,7730,7730,0
|
|
20230918,175700,8817625140,7730,7730,7730,7730,0
|
|
20230918,175600,8817625140,7730,7730,7730,7730,0
|
|
20230918,175500,8817625140,7730,7730,7730,7730,0
|
|
20230918,175400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,175300,8817625140,7730,7730,7730,7730,0
|
|
20230918,175200,8817625140,7730,7730,7730,7730,0
|
|
20230918,175100,8817625140,7730,7730,7730,7730,0
|
|
20230918,175000,8817625140,7730,7730,7730,7730,0
|
|
20230918,174900,8817625140,7730,7730,7730,7730,0
|
|
20230918,174800,8817625140,7730,7730,7730,7730,0
|
|
20230918,174700,8817625140,7730,7730,7730,7730,0
|
|
20230918,174600,8817625140,7730,7730,7730,7730,0
|
|
20230918,174500,8817625140,7730,7730,7730,7730,0
|
|
20230918,174400,8817625140,7730,7730,7730,7730,0
|
|
20230918,174300,8817625140,7730,7730,7730,7730,0
|
|
20230918,174200,8817625140,7730,7730,7730,7730,0
|
|
20230918,174100,8817625140,7730,7730,7730,7730,0
|
|
20230918,174000,8817625140,7730,7730,7730,7730,0
|
|
20230918,173900,8817625140,7730,7730,7730,7730,0
|
|
20230918,173800,8817625140,7730,7730,7730,7730,0
|
|
20230918,173700,8817625140,7730,7730,7730,7730,0
|
|
20230918,173600,8817625140,7730,7730,7730,7730,0
|
|
20230918,173500,8817625140,7730,7730,7730,7730,0
|
|
20230918,173400,8817625140,7730,7730,7730,7730,0
|
|
20230918,173300,8817625140,7730,7730,7730,7730,0
|
|
20230918,173200,8817625140,7730,7730,7730,7730,0
|
|
20230918,173100,8817625140,7730,7730,7730,7730,0
|
|
20230918,173000,8817625140,7730,7730,7730,7730,0
|
|
20230918,172900,8817625140,7730,7730,7730,7730,0
|
|
20230918,172800,8817625140,7730,7730,7730,7730,0
|
|
20230918,172700,8817625140,7730,7730,7730,7730,0
|
|
20230918,172600,8817625140,7730,7730,7730,7730,0
|
|
20230918,172500,8817625140,7730,7730,7730,7730,0
|
|
20230918,172400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,172300,8817625140,7730,7730,7730,7730,0
|
|
20230918,172200,8817625140,7730,7730,7730,7730,0
|
|
20230918,172100,8817625140,7730,7730,7730,7730,0
|
|
20230918,172000,8817625140,7730,7730,7730,7730,0
|
|
20230918,171900,8817625140,7730,7730,7730,7730,0
|
|
20230918,171800,8817625140,7730,7730,7730,7730,0
|
|
20230918,171700,8817625140,7730,7730,7730,7730,0
|
|
20230918,171600,8817625140,7730,7730,7730,7730,0
|
|
20230918,171500,8817625140,7730,7730,7730,7730,0
|
|
20230918,171400,8817625140,7730,7730,7730,7730,0
|
|
20230918,171300,8817625140,7730,7730,7730,7730,0
|
|
20230918,171200,8817625140,7730,7730,7730,7730,0
|
|
20230918,171100,8817625140,7730,7730,7730,7730,0
|
|
20230918,171000,8817625140,7730,7730,7730,7730,0
|
|
20230918,170900,8817625140,7730,7730,7730,7730,0
|
|
20230918,170800,8817625140,7730,7730,7730,7730,0
|
|
20230918,170700,8817625140,7730,7730,7730,7730,0
|
|
20230918,170600,8817625140,7730,7730,7730,7730,0
|
|
20230918,170500,8817625140,7730,7730,7730,7730,0
|
|
20230918,170400,8817625140,7730,7730,7730,7730,0
|
|
20230918,170300,8817625140,7730,7730,7730,7730,0
|
|
20230918,170200,8817625140,7730,7730,7730,7730,0
|
|
20230918,170100,8817625140,7730,7730,7730,7730,0
|
|
20230918,170000,8817625140,7730,7730,7730,7730,0
|
|
20230918,165900,8817625140,7730,7730,7730,7730,0
|
|
20230918,165800,8817625140,7730,7730,7730,7730,0
|
|
20230918,165700,8817625140,7730,7730,7730,7730,0
|
|
20230918,165600,8817625140,7730,7730,7730,7730,0
|
|
20230918,165500,8817625140,7730,7730,7730,7730,0
|
|
20230918,165400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,165300,8817625140,7730,7730,7730,7730,0
|
|
20230918,165200,8817625140,7730,7730,7730,7730,0
|
|
20230918,165100,8817625140,7730,7730,7730,7730,0
|
|
20230918,165000,8817625140,7730,7730,7730,7730,0
|
|
20230918,164900,8817625140,7730,7730,7730,7730,0
|
|
20230918,164800,8817625140,7730,7730,7730,7730,0
|
|
20230918,164700,8817625140,7730,7730,7730,7730,0
|
|
20230918,164600,8817625140,7730,7730,7730,7730,0
|
|
20230918,164500,8817625140,7730,7730,7730,7730,0
|
|
20230918,164400,8817625140,7730,7730,7730,7730,0
|
|
20230918,164300,8817625140,7730,7730,7730,7730,0
|
|
20230918,164200,8817625140,7730,7730,7730,7730,0
|
|
20230918,164100,8817625140,7730,7730,7730,7730,0
|
|
20230918,164000,8817625140,7730,7730,7730,7730,0
|
|
20230918,163900,8817625140,7730,7730,7730,7730,0
|
|
20230918,163800,8817625140,7730,7730,7730,7730,0
|
|
20230918,163700,8817625140,7730,7730,7730,7730,0
|
|
20230918,163600,8817625140,7730,7730,7730,7730,0
|
|
20230918,163500,8817625140,7730,7730,7730,7730,0
|
|
20230918,163400,8817625140,7730,7730,7730,7730,0
|
|
20230918,163300,8817625140,7730,7730,7730,7730,0
|
|
20230918,163200,8817625140,7730,7730,7730,7730,0
|
|
20230918,163100,8817625140,7730,7730,7730,7730,0
|
|
20230918,163000,8817625140,7730,7730,7730,7730,0
|
|
20230918,162900,8817625140,7730,7730,7730,7730,0
|
|
20230918,162800,8817625140,7730,7730,7730,7730,0
|
|
20230918,162700,8817625140,7730,7730,7730,7730,0
|
|
20230918,162600,8817625140,7730,7730,7730,7730,0
|
|
20230918,162500,8817625140,7730,7730,7730,7730,0
|
|
20230918,162400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,162300,8817625140,7730,7730,7730,7730,0
|
|
20230918,162200,8817625140,7730,7730,7730,7730,0
|
|
20230918,162100,8817625140,7730,7730,7730,7730,0
|
|
20230918,162000,8817625140,7730,7730,7730,7730,0
|
|
20230918,161900,8817625140,7730,7730,7730,7730,0
|
|
20230918,161800,8817625140,7730,7730,7730,7730,0
|
|
20230918,161700,8817625140,7730,7730,7730,7730,0
|
|
20230918,161600,8817625140,7730,7730,7730,7730,0
|
|
20230918,161500,8817625140,7730,7730,7730,7730,0
|
|
20230918,161400,8817625140,7730,7730,7730,7730,0
|
|
20230918,161300,8817625140,7730,7730,7730,7730,0
|
|
20230918,161200,8817625140,7730,7730,7730,7730,0
|
|
20230918,161100,8817625140,7730,7730,7730,7730,0
|
|
20230918,161000,8817625140,7730,7730,7730,7730,0
|
|
20230918,160900,8817625140,7730,7730,7730,7730,0
|
|
20230918,160800,8817625140,7730,7730,7730,7730,0
|
|
20230918,160700,8817625140,7730,7730,7730,7730,0
|
|
20230918,160600,8817625140,7730,7730,7730,7730,0
|
|
20230918,160500,8817625140,7730,7730,7730,7730,0
|
|
20230918,160400,8817625140,7730,7730,7730,7730,0
|
|
20230918,160300,8817625140,7730,7730,7730,7730,0
|
|
20230918,160200,8817625140,7730,7730,7730,7730,0
|
|
20230918,160100,8817625140,7730,7730,7730,7730,0
|
|
20230918,160000,8817625140,7730,7730,7730,7730,0
|
|
20230918,155900,8817625140,7730,7730,7730,7730,0
|
|
20230918,155800,8817625140,7730,7730,7730,7730,0
|
|
20230918,155700,8817625140,7730,7730,7730,7730,0
|
|
20230918,155600,8817625140,7730,7730,7730,7730,0
|
|
20230918,155500,8817625140,7730,7730,7730,7730,0
|
|
20230918,155400,8817625140,7730,7730,7730,7730,43456
|
|
20230918,155300,8817625140,7730,7730,7730,7730,0
|
|
20230918,155200,8817625140,7730,7730,7730,7730,0
|
|
20230918,155100,8817625140,7730,7730,7730,7730,0
|
|
20230918,155000,8817625140,7730,7730,7730,7730,0
|
|
20230918,154900,8817625140,7730,7730,7730,7730,0
|
|
20230918,154800,8817625140,7730,7730,7730,7730,0
|
|
20230918,154700,8817625140,7730,7730,7730,7730,0
|
|
20230918,154600,8817625140,7730,7730,7730,7730,0
|
|
20230918,154500,8817625140,7730,7730,7730,7730,0
|
|
20230918,154400,8817625140,7730,7730,7730,7730,0
|
|
20230918,154300,8817625140,7730,7730,7730,7730,0
|
|
20230918,154200,8817625140,7730,7730,7730,7730,0
|
|
20230918,154100,8817625140,7730,7730,7730,7730,0
|
|
20230918,154000,8817625140,7730,7730,7730,7730,0
|
|
20230918,153900,8817625140,7730,7730,7730,7730,0
|
|
20230918,153800,8817625140,7730,7730,7730,7730,0
|
|
20230918,153700,8817625140,7730,7730,7730,7730,0
|
|
20230918,153600,8817625140,7730,7730,7730,7730,0
|
|
20230918,153500,8817625140,7730,7730,7730,7730,0
|
|
20230918,153400,8817625140,7730,7730,7730,7730,0
|
|
20230918,153300,8817625140,7730,7730,7730,7730,0
|
|
20230918,153200,8817625140,7730,7730,7730,7730,0
|
|
20230918,153100,8817625140,7730,7730,7730,7730,0
|
|
20230918,153000,8817625140,7730,7730,7730,7730,43456
|
|
20230918,152900,8481710260,7700,7700,7700,7700,0
|
|
20230918,152800,8481710260,7700,7700,7700,7700,0
|
|
20230918,152700,8481710260,7700,7700,7700,7700,0
|
|
20230918,152600,8481710260,7700,7700,7700,7700,0
|
|
20230918,152500,8481710260,7700,7700,7700,7700,0
|
|
20230918,152400,8481710260,7700,7700,7700,7700,0
|
|
20230918,152300,8481710260,7700,7700,7700,7700,0
|
|
20230918,152200,8481710260,7700,7700,7700,7700,0
|
|
20230918,152100,8481710260,7700,7700,7700,7700,0
|
|
20230918,152000,8481710260,7700,7700,7700,7700,0
|
|
20230918,151900,8481710260,7700,7680,7720,7670,14819
|
|
20230918,151800,8367655210,7690,7680,7690,7670,4893
|
|
20230918,151700,8330090020,7680,7690,7690,7670,2845
|
|
20230918,151600,8308256830,7690,7670,7710,7670,2698
|
|
20230918,151500,8287532710,7670,7690,7700,7670,1483
|
|
20230918,151400,8276137040,7690,7690,7710,7680,7045
|
|
20230918,151300,8221888330,7690,7690,7710,7680,8181
|
|
20230918,151200,8158923130,7690,7740,7740,7660,28467
|
|
20230918,151100,7939166840,7740,7750,7750,7740,11272
|
|
20230918,151000,7851896600,7740,7740,7750,7730,17485
|
|
20230918,150900,7716507630,7740,7710,7740,7700,29562
|
|
20230918,150800,7488147870,7710,7640,7710,7630,50446
|
|
20230918,150700,7100349190,7640,7650,7660,7640,2399
|
|
20230918,150600,7082002650,7650,7670,7680,7650,16942
|
|
20230918,150500,6952005280,7660,7670,7670,7660,2571
|
|
20230918,150400,6932289390,7680,7660,7680,7660,7050
|
|
20230918,150300,6878216460,7660,7660,7670,7660,2094
|
|
20230918,150200,6862171670,7660,7640,7660,7640,8431
|
|
20230918,150100,6797642670,7650,7630,7650,7630,2104
|
|
20230918,150000,6781559080,7630,7620,7650,7620,5810
|
|
20230918,145900,6737240530,7620,7620,7620,7610,1219
|
|
20230918,145800,6727953080,7630,7620,7630,7620,1265
|
|
20230918,145700,6718313290,7620,7630,7630,7620,461
|
|
20230918,145600,6714797080,7630,7650,7650,7630,827
|
|
20230918,145500,6708486580,7630,7650,7670,7630,6160
|
|
20230918,145400,6661314710,7640,7660,7670,7640,7505
|
|
20230918,145300,6603879080,7660,7660,7670,7650,7296
|
|
20230918,145200,6547994560,7660,7650,7670,7650,6113
|
|
20230918,145100,6501170220,7650,7650,7660,7640,10952
|
|
20230918,145000,6417341790,7650,7640,7650,7630,7134
|
|
20230918,144900,6362835510,7630,7600,7640,7600,6785
|
|
20230918,144800,6311054570,7600,7610,7620,7600,1485
|
|
20230918,144700,6299754690,7600,7600,7610,7590,6833
|
|
20230918,144600,6247841820,7600,7610,7620,7600,939
|
|
20230918,144500,6240699850,7620,7620,7640,7610,3167
|
|
20230918,144400,6216564510,7620,7610,7640,7600,7455
|
|
20230918,144300,6159731290,7610,7610,7630,7610,9776
|
|
20230918,144200,6085247640,7610,7620,7620,7600,427
|
|
20230918,144100,6082001080,7590,7590,7620,7580,11962
|
|
20230918,144000,5991062060,7590,7590,7600,7580,6731
|
|
20230918,143900,5939927910,7570,7580,7590,7570,2646
|
|
20230918,143800,5919867620,7580,7580,7600,7570,4126
|
|
20230918,143700,5888567490,7580,7580,7590,7580,1583
|
|
20230918,143600,5876568330,7590,7580,7590,7580,450
|
|
20230918,143500,5873155030,7580,7570,7590,7570,2950
|
|
20230918,143400,5850798800,7570,7590,7590,7570,916
|
|
20230918,143300,5843859990,7590,7570,7590,7570,6121
|
|
20230918,143200,5797464720,7570,7570,7590,7570,5629
|
|
20230918,143100,5754794290,7580,7560,7580,7560,3027
|
|
20230918,143000,5731881270,7560,7540,7560,7540,1698
|
|
20230918,142900,5719056040,7550,7540,7560,7540,5046
|
|
20230918,142800,5680966090,7550,7550,7550,7540,385
|
|
20230918,142700,5678060410,7550,7560,7570,7550,1452
|
|
20230918,142600,5667096730,7570,7560,7570,7540,3292
|
|
20230918,142500,5642256000,7540,7550,7560,7540,2560
|
|
20230918,142400,5622929200,7560,7550,7580,7540,4142
|
|
20230918,142300,5591630430,7550,7530,7560,7530,2488
|
|
20230918,142200,5572888390,7540,7560,7560,7530,7727
|
|
20230918,142100,5514664260,7560,7560,7560,7550,6464
|
|
20230918,142000,5465851400,7580,7590,7590,7550,3951
|
|
20230918,141900,5435892640,7590,7600,7610,7530,13390
|
|
20230918,141800,5334357050,7610,7570,7610,7530,15426
|
|
20230918,141700,5217343600,7570,7580,7590,7560,32066
|
|
20230918,141600,4974341340,7580,7550,7580,7540,32622
|
|
20230918,141500,4727549360,7520,7520,7550,7510,11767
|
|
20230918,141400,4638805310,7520,7510,7520,7500,3968
|
|
20230918,141300,4609003110,7510,7530,7530,7510,2419
|
|
20230918,141200,4590821090,7520,7500,7540,7500,10013
|
|
20230918,141100,4515507990,7500,7490,7510,7480,2599
|
|
20230918,141000,4496016310,7480,7520,7520,7480,3535
|
|
20230918,140900,4469488770,7510,7520,7530,7510,4101
|
|
20230918,140800,4438638790,7530,7510,7530,7510,15670
|
|
20230918,140700,4320718470,7510,7490,7520,7490,12162
|
|
20230918,140600,4229359930,7490,7450,7490,7450,3994
|
|
20230918,140500,4199478500,7480,7500,7510,7450,13264
|
|
20230918,140400,4100222080,7500,7490,7510,7490,6388
|
|
20230918,140300,4052320630,7500,7500,7510,7480,5769
|
|
20230918,140200,4009072260,7500,7510,7520,7490,3597
|
|
20230918,140100,3982067420,7520,7500,7530,7490,29707
|
|
20230918,140000,3759151050,7500,7480,7500,7460,23856
|
|
20230918,135900,3580553650,7470,7420,7480,7420,26246
|
|
20230918,135800,3384990720,7410,7410,7410,7410,90
|
|
20230918,135700,3384323820,7410,7420,7420,7410,620
|
|
20230918,135600,3379726210,7420,7410,7430,7410,699
|
|
20230918,135500,3374542970,7410,7430,7430,7410,454
|
|
20230918,135400,3371173690,7410,7420,7430,7410,1004
|
|
20230918,135300,3363724430,7420,7440,7440,7420,215
|
|
20230918,135200,3362129090,7410,7420,7440,7410,2332
|
|
20230918,135100,3344816840,7420,7420,7420,7400,1350
|
|
20230918,135000,3334804860,7420,7410,7420,7400,132
|
|
20230918,134900,3333826860,7410,7410,7420,7400,549
|
|
20230918,134800,3329758590,7410,7410,7420,7400,967
|
|
20230918,134700,3322591800,7420,7420,7420,7410,2423
|
|
20230918,134600,3304633840,7420,7420,7440,7410,8606
|
|
20230918,134500,3240727020,7410,7400,7420,7400,110
|
|
20230918,134400,3239912920,7420,7400,7420,7400,811
|
|
20230918,134300,3233897000,7410,7410,7420,7410,1787
|
|
20230918,134200,3220655310,7420,7410,7420,7410,2006
|
|
20230918,134100,3205780300,7410,7410,7430,7410,2964
|
|
20230918,134000,3183815960,7430,7410,7430,7410,212
|
|
20230918,133900,3182242140,7430,7420,7440,7410,2278
|
|
20230918,133800,3165337930,7430,7440,7450,7420,2798
|
|
20230918,133700,3144518510,7440,7430,7450,7410,16616
|
|
20230918,133600,3020991910,7430,7390,7440,7390,24070
|
|
20230918,133500,2842487230,7400,7400,7410,7390,6148
|
|
20230918,133400,2796990390,7390,7400,7400,7380,1506
|
|
20230918,133300,2785859310,7410,7380,7410,7370,12776
|
|
20230918,133200,2691429930,7390,7360,7390,7360,698
|
|
20230918,133100,2686277880,7360,7360,7380,7350,9519
|
|
20230918,133000,2616149570,7360,7370,7380,7350,2109
|
|
20230918,132900,2600618210,7370,7380,7380,7370,14
|
|
20230918,132800,2600514920,7380,7350,7380,7350,1995
|
|
20230918,132700,2585819900,7370,7370,7370,7370,5
|
|
20230918,132600,2585783050,7320,7350,7390,7310,19657
|
|
20230918,132500,2441074020,7350,7360,7360,7350,4521
|
|
20230918,132400,2407844110,7350,7330,7360,7330,9887
|
|
20230918,132300,2335246750,7330,7300,7330,7290,3542
|
|
20230918,132200,2309311000,7300,7300,7300,7300,40
|
|
20230918,132100,2309019000,7310,7300,7310,7300,17
|
|
20230918,132000,2308894890,7300,7300,7300,7300,80
|
|
20230918,131900,2308310890,7300,7310,7310,7300,238
|
|
20230918,131800,2306571150,7310,7310,7310,7300,79
|
|
20230918,131700,2305994300,7310,7310,7310,7310,59
|
|
20230918,131600,2305563010,7310,7310,7310,7310,20
|
|
20230918,131500,2305416810,7320,7300,7330,7300,1906
|
|
20230918,131400,2291478500,7290,7300,7300,7290,30
|
|
20230918,131300,2291259780,7290,7300,7300,7290,937
|
|
20230918,131200,2284422490,7320,7300,7320,7300,114
|
|
20230918,131100,2283590270,7320,7330,7330,7320,743
|
|
20230918,131000,2278144090,7330,7320,7330,7320,1643
|
|
20230918,130900,2266117080,7320,7300,7320,7300,586
|
|
20230918,130800,2261837560,7330,7330,7330,7330,4
|
|
20230918,130700,2261808240,7330,7320,7330,7300,944
|
|
20230918,130600,2254913580,7340,7340,7350,7310,4191
|
|
20230918,130500,2224154160,7330,7300,7330,7300,5620
|
|
20230918,130400,2183031130,7300,7310,7310,7300,167
|
|
20230918,130300,2181812020,7320,7290,7320,7280,11361
|
|
20230918,130200,2098823070,7290,7270,7290,7270,1411
|
|
20230918,130100,2088549990,7260,7260,7260,7260,1
|
|
20230918,130000,2088542730,7270,7270,7270,7270,9
|
|
20230918,125900,2088477300,7270,7270,7270,7270,108
|
|
20230918,125800,2087692140,7280,7280,7280,7280,1
|
|
20230918,125700,2087684860,7270,7270,7270,7270,572
|
|
20230918,125600,2083526420,7270,7270,7270,7270,3
|
|
20230918,125500,2083504610,7270,7260,7270,7260,76
|
|
20230918,125400,2082952100,7270,7260,7270,7260,499
|
|
20230918,125300,2079326940,7260,7260,7260,7260,442
|
|
20230918,125200,2076118020,7260,7260,7260,7260,0
|
|
20230918,125100,2076118020,7260,7260,7260,7260,1886
|
|
20230918,125000,2062425660,7270,7260,7270,7260,400
|
|
20230918,124900,2059519660,7260,7260,7260,7260,128
|
|
20230918,124800,2058590380,7270,7270,7270,7270,1554
|
|
20230918,124700,2047292800,7280,7270,7280,7270,111
|
|
20230918,124600,2046484780,7280,7280,7280,7280,10
|
|
20230918,124500,2046411980,7280,7280,7280,7280,13
|
|
20230918,124400,2046317340,7270,7280,7280,7270,2137
|
|
20230918,124300,2030781250,7280,7280,7280,7280,305
|
|
20230918,124200,2028560850,7280,7270,7280,7270,227
|
|
20230918,124100,2026908980,7270,7280,7280,7270,1263
|
|
20230918,124000,2017725480,7280,7290,7290,7280,85
|
|
20230918,123900,2017105920,7300,7300,7300,7300,0
|
|
20230918,123800,2017105920,7300,7300,7300,7300,40
|
|
20230918,123700,2016813920,7300,7290,7300,7290,2622
|
|
20230918,123600,1997686160,7290,7270,7290,7260,41
|
|
20230918,123500,1997388320,7270,7270,7290,7270,2593
|
|
20230918,123400,1978505110,7270,7280,7280,7270,2126
|
|
20230918,123300,1963047300,7270,7270,7270,7270,725
|
|
20230918,123200,1957776550,7270,7260,7270,7260,608
|
|
20230918,123100,1953358410,7260,7270,7270,7260,151
|
|
20230918,123000,1952262140,7270,7270,7270,7270,152
|
|
20230918,122900,1951157100,7270,7270,7270,7270,1
|
|
20230918,122800,1951149830,7290,7290,7290,7270,464
|
|
20230918,122700,1947770480,7270,7270,7300,7270,699
|
|
20230918,122600,1942686370,7290,7260,7290,7250,6902
|
|
20230918,122500,1892537570,7270,7270,7270,7270,17
|
|
20230918,122400,1892413980,7260,7270,7270,7260,65
|
|
20230918,122300,1891942030,7270,7270,7270,7260,582
|
|
20230918,122200,1887711040,7270,7270,7280,7270,4825
|
|
20230918,122100,1852633280,7270,7280,7280,7270,766
|
|
20230918,122000,1847058460,7300,7290,7300,7270,664
|
|
20230918,121900,1842220080,7280,7280,7280,7270,406
|
|
20230918,121800,1839264820,7270,7290,7290,7270,360
|
|
20230918,121700,1836647060,7290,7300,7310,7290,1628
|
|
20230918,121600,1824772350,7300,7290,7300,7290,146
|
|
20230918,121500,1823707550,7310,7310,7310,7300,4617
|
|
20230918,121400,1789987590,7310,7280,7310,7270,6178
|
|
20230918,121300,1744908640,7280,7260,7280,7260,703
|
|
20230918,121200,1739798470,7260,7250,7260,7250,462
|
|
20230918,121100,1736448400,7250,7250,7260,7250,1037
|
|
20230918,121000,1728930140,7260,7270,7270,7260,2932
|
|
20230918,120900,1707614510,7270,7260,7270,7260,867
|
|
20230918,120800,1701313150,7260,7260,7270,7260,29
|
|
20230918,120700,1701102590,7270,7270,7270,7270,205
|
|
20230918,120600,1699612240,7270,7260,7270,7260,100
|
|
20230918,120500,1698886230,7260,7260,7270,7260,568
|
|
20230918,120400,1694762530,7260,7260,7260,7260,287
|
|
20230918,120300,1692678910,7270,7270,7270,7270,524
|
|
20230918,120200,1688869430,7270,7260,7270,7260,317
|
|
20230918,120100,1686567550,7260,7280,7290,7260,10369
|
|
20230918,120000,1611124940,7280,7290,7290,7280,1697
|
|
20230918,115900,1598762420,7290,7290,7290,7280,4141
|
|
20230918,115800,1568575560,7290,7320,7320,7290,4976
|
|
20230918,115700,1532209520,7360,7330,7360,7320,6561
|
|
20230918,115600,1484079910,7320,7300,7330,7300,3073
|
|
20230918,115500,1461577140,7320,7280,7370,7280,25930
|
|
20230918,115400,1271506490,7290,7300,7310,7280,3328
|
|
20230918,115300,1247227910,7300,7310,7320,7280,3712
|
|
20230918,115200,1220132940,7320,7330,7340,7270,14900
|
|
20230918,115100,1111046690,7320,7220,7320,7220,27591
|
|
20230918,115000,909828390,7230,7200,7240,7200,1123
|
|
20230918,114900,901715750,7190,7150,7230,7150,5772
|
|
20230918,114800,860249830,7130,7130,7130,7130,852
|
|
20230918,114700,854175070,7130,7130,7130,7130,60
|
|
20230918,114600,853747270,7180,7080,7180,7050,31210
|
|
20230918,114500,630718340,7080,7050,7080,7050,4254
|
|
20230918,114400,600635570,7050,7050,7050,7050,0
|
|
20230918,114300,600635570,7050,7050,7050,7050,0
|
|
20230918,114200,600635570,7050,7050,7050,7050,0
|
|
20230918,114100,600635570,7050,7050,7050,7050,9
|
|
20230918,114000,600572120,7060,7060,7060,7060,0
|
|
20230918,113900,600572120,7060,7060,7060,7060,0
|
|
20230918,113800,600572120,7060,7060,7060,7060,0
|
|
20230918,113700,600572120,7060,7060,7060,7060,1
|
|
20230918,113600,600565060,7030,7060,7060,7030,275
|
|
20230918,113500,598629100,7050,7050,7050,7050,2
|
|
20230918,113400,598615000,7060,7040,7060,7040,5
|
|
20230918,113300,598579760,7060,7060,7060,7060,1
|
|
20230918,113200,598572700,7040,7040,7040,7040,0
|
|
20230918,113100,598572700,7040,7040,7040,7040,0
|
|
20230918,113000,598572700,7040,7040,7040,7040,0
|
|
20230918,112900,598572700,7040,7040,7040,7040,0
|
|
20230918,112800,598572700,7040,7050,7050,7040,500
|
|
20230918,112700,595052690,7050,7050,7050,7050,501
|
|
20230918,112600,591520640,7050,7050,7050,7050,63
|
|
20230918,112500,591076490,7050,7060,7060,7050,357
|
|
20230918,112400,588556190,7070,7070,7070,7070,0
|
|
20230918,112300,588556190,7070,7070,7070,7070,1
|
|
20230918,112200,588549120,7070,7070,7070,7070,0
|
|
20230918,112100,588549120,7070,7080,7080,7070,3750
|
|
20230918,112000,561999150,7100,7090,7100,7090,2
|
|
20230918,111900,561984960,7090,7090,7090,7090,17
|
|
20230918,111800,561864430,7110,7100,7110,7100,34
|
|
20230918,111700,561622730,7100,7100,7100,7100,0
|
|
20230918,111600,561622730,7100,7110,7110,7100,138
|
|
20230918,111500,560642500,7110,7110,7110,7110,10
|
|
20230918,111400,560571400,7120,7090,7120,7090,2498
|
|
20230918,111300,542820000,7080,7080,7080,7080,131
|
|
20230918,111200,541892520,7070,7080,7090,7070,681
|
|
20230918,111100,537067060,7070,7070,7070,7070,1202
|
|
20230918,111000,528568920,7080,7070,7080,7060,596
|
|
20230918,110900,524356550,7070,7070,7070,7070,6
|
|
20230918,110800,524314130,7070,7060,7070,7060,1556
|
|
20230918,110700,513313620,7050,7050,7050,7050,0
|
|
20230918,110600,513313620,7050,7020,7050,7020,889
|
|
20230918,110500,507051040,7020,7020,7040,7010,3559
|
|
20230918,110400,482031190,7020,7010,7020,7010,1260
|
|
20230918,110300,473188590,7010,7010,7010,7010,50
|
|
20230918,110200,472838090,7010,7020,7020,7010,2032
|
|
20230918,110100,458591440,7020,7020,7020,7020,1
|
|
20230918,110000,458584420,7020,7020,7020,7010,41
|
|
20230918,105900,458296860,7020,7020,7020,7020,1
|
|
20230918,105800,458289840,7020,7020,7020,7020,152
|
|
20230918,105700,457222800,7020,7020,7020,7020,5
|
|
20230918,105600,457187700,7020,7020,7020,7020,94
|
|
20230918,105500,456527820,7020,7020,7020,7020,153
|
|
20230918,105400,455453760,7020,7020,7020,7020,174
|
|
20230918,105300,454232280,7020,7030,7030,7020,30
|
|
20230918,105200,454021630,7030,7030,7030,7030,6
|
|
20230918,105100,453979450,7020,7030,7030,7020,27
|
|
20230918,105000,453789800,7030,7020,7030,7020,54
|
|
20230918,104900,453410600,7030,7030,7030,7030,16
|
|
20230918,104800,453298120,7030,7020,7030,7020,32
|
|
20230918,104700,453073380,7030,7010,7030,7010,21
|
|
20230918,104600,452926150,7010,7020,7020,7010,3046
|
|
20230918,104500,431544330,7020,7020,7020,7020,6
|
|
20230918,104400,431502210,7030,7030,7030,7030,0
|
|
20230918,104300,431502210,7030,7030,7030,7030,516
|
|
20230918,104200,427874730,7030,7030,7030,7030,153
|
|
20230918,104100,426799140,7020,7020,7020,7020,0
|
|
20230918,104000,426799140,7020,7030,7030,7020,36
|
|
20230918,103900,426546220,7030,7030,7030,7030,6
|
|
20230918,103800,426504040,7030,7030,7030,7030,3
|
|
20230918,103700,426482950,7030,7030,7030,7030,10
|
|
20230918,103600,426412650,7030,7030,7030,7030,55
|
|
20230918,103500,426026000,7030,7030,7030,7030,0
|
|
20230918,103400,426026000,7030,7030,7030,7030,100
|
|
20230918,103300,425323000,7030,7030,7030,7030,41
|
|
20230918,103200,425034770,7020,7030,7030,7020,303
|
|
20230918,103100,422904710,7030,7030,7030,7030,410
|
|
20230918,103000,420022410,7030,7030,7030,7030,354
|
|
20230918,102900,417533790,7030,7030,7030,7030,0
|
|
20230918,102800,417533790,7030,7030,7030,7030,222
|
|
20230918,102700,415973130,7030,7030,7030,7020,503
|
|
20230918,102600,412439070,7030,7040,7040,7030,415
|
|
20230918,102500,409518800,7030,7030,7030,7030,174
|
|
20230918,102400,408295580,7030,7030,7030,7030,0
|
|
20230918,102300,408295580,7030,7030,7030,7030,25
|
|
20230918,102200,408119830,7040,7030,7040,7030,256
|
|
20230918,102100,406320140,7040,7040,7040,7040,0
|
|
20230918,102000,406320140,7040,7040,7040,7040,1
|
|
20230918,101900,406313100,7020,7030,7030,7020,209
|
|
20230918,101800,404845860,7030,7030,7030,7030,33
|
|
20230918,101700,404613870,7030,7040,7040,7030,453
|
|
20230918,101600,401425010,7050,7030,7050,7030,110
|
|
20230918,101500,400651510,7030,7050,7050,7030,3572
|
|
20230918,101400,375540250,7050,7050,7050,7050,14
|
|
20230918,101300,375441550,7050,7040,7050,7040,200
|
|
20230918,101200,374032410,7030,7030,7030,7030,15
|
|
20230918,101100,373926960,7040,7040,7040,7030,547
|
|
20230918,101000,370081080,7040,7040,7040,7040,107
|
|
20230918,100900,369327800,7040,7030,7040,7030,501
|
|
20230918,100800,365805760,7030,7030,7030,7030,5
|
|
20230918,100700,365770610,7040,7040,7040,7040,13
|
|
20230918,100600,365679090,7050,7050,7050,7050,1
|
|
20230918,100500,365672040,7030,7030,7030,7030,11
|
|
20230918,100400,365594710,7030,7030,7030,7030,318
|
|
20230918,100300,363359170,7050,7050,7050,7050,0
|
|
20230918,100200,363359170,7050,7050,7050,7050,0
|
|
20230918,100100,363359170,7050,7050,7050,7050,0
|
|
20230918,100000,363359170,7050,7050,7050,7050,0
|
|
20230918,095900,363359170,7050,7040,7050,7040,400
|
|
20230918,095800,360539810,7040,7040,7040,7040,20
|
|
20230918,095700,360399010,7030,7030,7030,7030,0
|
|
20230918,095600,360399010,7030,7030,7030,7030,0
|
|
20230918,095500,360399010,7030,7040,7040,7030,467
|
|
20230918,095400,357115620,7040,7040,7040,7040,27
|
|
20230918,095300,356925540,7040,7040,7040,7040,0
|
|
20230918,095200,356925540,7040,7030,7040,7030,151
|
|
20230918,095100,355864000,7030,7030,7030,7030,129
|
|
20230918,095000,354957130,7030,7030,7040,7030,226
|
|
20230918,094900,353368300,7040,7040,7040,7020,1167
|
|
20230918,094800,345164610,7040,7050,7050,7040,244
|
|
20230918,094700,343444910,7050,7040,7050,7040,406
|
|
20230918,094600,340586660,7040,7040,7040,7040,110
|
|
20230918,094500,339812260,7040,7040,7040,7040,1
|
|
20230918,094400,339805220,7030,7030,7030,7030,374
|
|
20230918,094300,337176000,7030,7030,7030,7030,306
|
|
20230918,094200,335024820,7030,7040,7040,7030,27
|
|
20230918,094100,334834990,7040,7030,7040,7030,347
|
|
20230918,094000,332395560,7020,7020,7020,7020,1575
|
|
20230918,093900,321339060,7020,7020,7020,7020,1143
|
|
20230918,093800,313315200,7020,7020,7030,7020,409
|
|
20230918,093700,310444010,7020,7020,7020,7020,53
|
|
20230918,093600,310071950,7020,7030,7030,7020,710
|
|
20230918,093500,305081540,7030,7040,7040,7030,178
|
|
20230918,093400,303829290,7040,7040,7040,7040,50
|
|
20230918,093300,303477290,7030,7030,7030,7030,0
|
|
20230918,093200,303477290,7030,7020,7030,7010,1598
|
|
20230918,093100,292270360,7020,7020,7020,7020,256
|
|
20230918,093000,290473240,7030,7030,7030,7020,52
|
|
20230918,092900,290107690,7020,7020,7030,7020,998
|
|
20230918,092800,283101450,7030,7030,7030,7030,4
|
|
20230918,092700,283073330,7030,7030,7030,7020,2893
|
|
20230918,092600,262763750,7020,7040,7040,7020,3915
|
|
20230918,092500,235272450,7030,7040,7040,7030,8053
|
|
20230918,092400,178623020,7040,7050,7050,7040,54
|
|
20230918,092300,178242820,7060,7060,7060,7060,1
|
|
20230918,092200,178235760,7040,7040,7040,7040,0
|
|
20230918,092100,178235760,7040,7050,7050,7040,674
|
|
20230918,092000,173489770,7050,7040,7050,7040,412
|
|
20230918,091900,170589170,7040,7040,7050,7040,965
|
|
20230918,091800,163794620,7050,7060,7060,7050,1436
|
|
20230918,091700,153666570,7070,7060,7070,7050,92
|
|
20230918,091600,153017710,7070,7080,7080,7070,66
|
|
20230918,091500,152550470,7080,7050,7080,7050,410
|
|
20230918,091400,149659670,7050,7060,7060,7050,4831
|
|
20230918,091300,115600810,7050,7050,7050,7050,204
|
|
20230918,091200,114162610,7070,7070,7070,7070,1
|
|
20230918,091100,114155540,7040,7050,7050,7040,522
|
|
20230918,091000,110475640,7050,7070,7080,7050,262
|
|
20230918,090900,108621880,7070,7070,7070,7070,0
|
|
20230918,090800,108621880,7070,7070,7070,7070,50
|
|
20230918,090700,108268380,7050,7070,7070,7050,239
|
|
20230918,090600,106583130,7070,7070,7070,7070,324
|
|
20230918,090500,104292450,7070,7030,7070,7030,658
|
|
20230918,090400,99648070,7060,7020,7060,7020,3
|
|
20230918,090300,99626930,7020,7060,7060,7020,8144
|
|
20230918,090200,42424880,7060,7040,7060,7040,18
|
|
20230918,090100,42298140,7030,7050,7050,7020,1648
|
|
20230918,090000,30715390,7060,7080,7090,7020,4318
|