617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,191300,1539004430,7140,7140,7140,7140,0
|
|
20230816,191200,1539004430,7140,7140,7140,7140,0
|
|
20230816,191100,1539004430,7140,7140,7140,7140,0
|
|
20230816,191000,1539004430,7140,7140,7140,7140,0
|
|
20230816,190900,1539004430,7140,7140,7140,7140,0
|
|
20230816,190800,1539004430,7140,7140,7140,7140,0
|
|
20230816,190700,1539004430,7140,7140,7140,7140,0
|
|
20230816,190600,1539004430,7140,7140,7140,7140,0
|
|
20230816,190500,1539004430,7140,7140,7140,7140,0
|
|
20230816,190400,1539004430,7140,7140,7140,7140,0
|
|
20230816,190300,1539004430,7140,7140,7140,7140,0
|
|
20230816,190200,1539004430,7140,7140,7140,7140,0
|
|
20230816,190100,1539004430,7140,7140,7140,7140,0
|
|
20230816,190000,1539004430,7140,7140,7140,7140,0
|
|
20230816,185900,1539004430,7140,7140,7140,7140,0
|
|
20230816,185800,1539004430,7140,7140,7140,7140,0
|
|
20230816,185700,1539004430,7140,7140,7140,7140,0
|
|
20230816,185600,1539004430,7140,7140,7140,7140,0
|
|
20230816,185500,1539004430,7140,7140,7140,7140,0
|
|
20230816,185400,1539004430,7140,7140,7140,7140,0
|
|
20230816,185300,1539004430,7140,7140,7140,7140,0
|
|
20230816,185200,1539004430,7140,7140,7140,7140,0
|
|
20230816,185100,1539004430,7140,7140,7140,7140,0
|
|
20230816,185000,1539004430,7140,7140,7140,7140,0
|
|
20230816,184900,1539004430,7140,7140,7140,7140,0
|
|
20230816,184800,1539004430,7140,7140,7140,7140,0
|
|
20230816,184700,1539004430,7140,7140,7140,7140,0
|
|
20230816,184600,1539004430,7140,7140,7140,7140,0
|
|
20230816,184500,1539004430,7140,7140,7140,7140,0
|
|
20230816,184400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,184300,1539004430,7140,7140,7140,7140,0
|
|
20230816,184200,1539004430,7140,7140,7140,7140,0
|
|
20230816,184100,1539004430,7140,7140,7140,7140,0
|
|
20230816,184000,1539004430,7140,7140,7140,7140,0
|
|
20230816,183900,1539004430,7140,7140,7140,7140,0
|
|
20230816,183800,1539004430,7140,7140,7140,7140,0
|
|
20230816,183700,1539004430,7140,7140,7140,7140,0
|
|
20230816,183600,1539004430,7140,7140,7140,7140,0
|
|
20230816,183500,1539004430,7140,7140,7140,7140,0
|
|
20230816,183400,1539004430,7140,7140,7140,7140,0
|
|
20230816,183300,1539004430,7140,7140,7140,7140,0
|
|
20230816,183200,1539004430,7140,7140,7140,7140,0
|
|
20230816,183100,1539004430,7140,7140,7140,7140,0
|
|
20230816,183000,1539004430,7140,7140,7140,7140,0
|
|
20230816,182900,1539004430,7140,7140,7140,7140,0
|
|
20230816,182800,1539004430,7140,7140,7140,7140,0
|
|
20230816,182700,1539004430,7140,7140,7140,7140,0
|
|
20230816,182600,1539004430,7140,7140,7140,7140,0
|
|
20230816,182500,1539004430,7140,7140,7140,7140,0
|
|
20230816,182400,1539004430,7140,7140,7140,7140,0
|
|
20230816,182300,1539004430,7140,7140,7140,7140,0
|
|
20230816,182200,1539004430,7140,7140,7140,7140,0
|
|
20230816,182100,1539004430,7140,7140,7140,7140,0
|
|
20230816,182000,1539004430,7140,7140,7140,7140,0
|
|
20230816,181900,1539004430,7140,7140,7140,7140,0
|
|
20230816,181800,1539004430,7140,7140,7140,7140,0
|
|
20230816,181700,1539004430,7140,7140,7140,7140,0
|
|
20230816,181600,1539004430,7140,7140,7140,7140,0
|
|
20230816,181500,1539004430,7140,7140,7140,7140,0
|
|
20230816,181400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,181300,1539004430,7140,7140,7140,7140,0
|
|
20230816,181200,1539004430,7140,7140,7140,7140,0
|
|
20230816,181100,1539004430,7140,7140,7140,7140,0
|
|
20230816,181000,1539004430,7140,7140,7140,7140,0
|
|
20230816,180900,1539004430,7140,7140,7140,7140,0
|
|
20230816,180800,1539004430,7140,7140,7140,7140,0
|
|
20230816,180700,1539004430,7140,7140,7140,7140,0
|
|
20230816,180600,1539004430,7140,7140,7140,7140,0
|
|
20230816,180500,1539004430,7140,7140,7140,7140,0
|
|
20230816,180400,1539004430,7140,7140,7140,7140,0
|
|
20230816,180300,1539004430,7140,7140,7140,7140,0
|
|
20230816,180200,1539004430,7140,7140,7140,7140,0
|
|
20230816,180100,1539004430,7140,7140,7140,7140,0
|
|
20230816,180000,1539004430,7140,7140,7140,7140,0
|
|
20230816,175900,1539004430,7140,7140,7140,7140,0
|
|
20230816,175800,1539004430,7140,7140,7140,7140,0
|
|
20230816,175700,1539004430,7140,7140,7140,7140,0
|
|
20230816,175600,1539004430,7140,7140,7140,7140,0
|
|
20230816,175500,1539004430,7140,7140,7140,7140,0
|
|
20230816,175400,1539004430,7140,7140,7140,7140,0
|
|
20230816,175300,1539004430,7140,7140,7140,7140,0
|
|
20230816,175200,1539004430,7140,7140,7140,7140,0
|
|
20230816,175100,1539004430,7140,7140,7140,7140,0
|
|
20230816,175000,1539004430,7140,7140,7140,7140,0
|
|
20230816,174900,1539004430,7140,7140,7140,7140,0
|
|
20230816,174800,1539004430,7140,7140,7140,7140,0
|
|
20230816,174700,1539004430,7140,7140,7140,7140,0
|
|
20230816,174600,1539004430,7140,7140,7140,7140,0
|
|
20230816,174500,1539004430,7140,7140,7140,7140,0
|
|
20230816,174400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,174300,1539004430,7140,7140,7140,7140,0
|
|
20230816,174200,1539004430,7140,7140,7140,7140,0
|
|
20230816,174100,1539004430,7140,7140,7140,7140,0
|
|
20230816,174000,1539004430,7140,7140,7140,7140,0
|
|
20230816,173900,1539004430,7140,7140,7140,7140,0
|
|
20230816,173800,1539004430,7140,7140,7140,7140,0
|
|
20230816,173700,1539004430,7140,7140,7140,7140,0
|
|
20230816,173600,1539004430,7140,7140,7140,7140,0
|
|
20230816,173500,1539004430,7140,7140,7140,7140,0
|
|
20230816,173400,1539004430,7140,7140,7140,7140,0
|
|
20230816,173300,1539004430,7140,7140,7140,7140,0
|
|
20230816,173200,1539004430,7140,7140,7140,7140,0
|
|
20230816,173100,1539004430,7140,7140,7140,7140,0
|
|
20230816,173000,1539004430,7140,7140,7140,7140,0
|
|
20230816,172900,1539004430,7140,7140,7140,7140,0
|
|
20230816,172800,1539004430,7140,7140,7140,7140,0
|
|
20230816,172700,1539004430,7140,7140,7140,7140,0
|
|
20230816,172600,1539004430,7140,7140,7140,7140,0
|
|
20230816,172500,1539004430,7140,7140,7140,7140,0
|
|
20230816,172400,1539004430,7140,7140,7140,7140,0
|
|
20230816,172300,1539004430,7140,7140,7140,7140,0
|
|
20230816,172200,1539004430,7140,7140,7140,7140,0
|
|
20230816,172100,1539004430,7140,7140,7140,7140,0
|
|
20230816,172000,1539004430,7140,7140,7140,7140,0
|
|
20230816,171900,1539004430,7140,7140,7140,7140,0
|
|
20230816,171800,1539004430,7140,7140,7140,7140,0
|
|
20230816,171700,1539004430,7140,7140,7140,7140,0
|
|
20230816,171600,1539004430,7140,7140,7140,7140,0
|
|
20230816,171500,1539004430,7140,7140,7140,7140,0
|
|
20230816,171400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,171300,1539004430,7140,7140,7140,7140,0
|
|
20230816,171200,1539004430,7140,7140,7140,7140,0
|
|
20230816,171100,1539004430,7140,7140,7140,7140,0
|
|
20230816,171000,1539004430,7140,7140,7140,7140,0
|
|
20230816,170900,1539004430,7140,7140,7140,7140,0
|
|
20230816,170800,1539004430,7140,7140,7140,7140,0
|
|
20230816,170700,1539004430,7140,7140,7140,7140,0
|
|
20230816,170600,1539004430,7140,7140,7140,7140,0
|
|
20230816,170500,1539004430,7140,7140,7140,7140,0
|
|
20230816,170400,1539004430,7140,7140,7140,7140,0
|
|
20230816,170300,1539004430,7140,7140,7140,7140,0
|
|
20230816,170200,1539004430,7140,7140,7140,7140,0
|
|
20230816,170100,1539004430,7140,7140,7140,7140,0
|
|
20230816,170000,1539004430,7140,7140,7140,7140,0
|
|
20230816,165900,1539004430,7140,7140,7140,7140,0
|
|
20230816,165800,1539004430,7140,7140,7140,7140,0
|
|
20230816,165700,1539004430,7140,7140,7140,7140,0
|
|
20230816,165600,1539004430,7140,7140,7140,7140,0
|
|
20230816,165500,1539004430,7140,7140,7140,7140,0
|
|
20230816,165400,1539004430,7140,7140,7140,7140,0
|
|
20230816,165300,1539004430,7140,7140,7140,7140,0
|
|
20230816,165200,1539004430,7140,7140,7140,7140,0
|
|
20230816,165100,1539004430,7140,7140,7140,7140,0
|
|
20230816,165000,1539004430,7140,7140,7140,7140,0
|
|
20230816,164900,1539004430,7140,7140,7140,7140,0
|
|
20230816,164800,1539004430,7140,7140,7140,7140,0
|
|
20230816,164700,1539004430,7140,7140,7140,7140,0
|
|
20230816,164600,1539004430,7140,7140,7140,7140,0
|
|
20230816,164500,1539004430,7140,7140,7140,7140,0
|
|
20230816,164400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,164300,1539004430,7140,7140,7140,7140,0
|
|
20230816,164200,1539004430,7140,7140,7140,7140,0
|
|
20230816,164100,1539004430,7140,7140,7140,7140,0
|
|
20230816,164000,1539004430,7140,7140,7140,7140,0
|
|
20230816,163900,1539004430,7140,7140,7140,7140,0
|
|
20230816,163800,1539004430,7140,7140,7140,7140,0
|
|
20230816,163700,1539004430,7140,7140,7140,7140,0
|
|
20230816,163600,1539004430,7140,7140,7140,7140,0
|
|
20230816,163500,1539004430,7140,7140,7140,7140,0
|
|
20230816,163400,1539004430,7140,7140,7140,7140,0
|
|
20230816,163300,1539004430,7140,7140,7140,7140,0
|
|
20230816,163200,1539004430,7140,7140,7140,7140,0
|
|
20230816,163100,1539004430,7140,7140,7140,7140,0
|
|
20230816,163000,1539004430,7140,7140,7140,7140,0
|
|
20230816,162900,1539004430,7140,7140,7140,7140,0
|
|
20230816,162800,1539004430,7140,7140,7140,7140,0
|
|
20230816,162700,1539004430,7140,7140,7140,7140,0
|
|
20230816,162600,1539004430,7140,7140,7140,7140,0
|
|
20230816,162500,1539004430,7140,7140,7140,7140,0
|
|
20230816,162400,1539004430,7140,7140,7140,7140,0
|
|
20230816,162300,1539004430,7140,7140,7140,7140,0
|
|
20230816,162200,1539004430,7140,7140,7140,7140,0
|
|
20230816,162100,1539004430,7140,7140,7140,7140,0
|
|
20230816,162000,1539004430,7140,7140,7140,7140,0
|
|
20230816,161900,1539004430,7140,7140,7140,7140,0
|
|
20230816,161800,1539004430,7140,7140,7140,7140,0
|
|
20230816,161700,1539004430,7140,7140,7140,7140,0
|
|
20230816,161600,1539004430,7140,7140,7140,7140,0
|
|
20230816,161500,1539004430,7140,7140,7140,7140,0
|
|
20230816,161400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,161300,1539004430,7140,7140,7140,7140,0
|
|
20230816,161200,1539004430,7140,7140,7140,7140,0
|
|
20230816,161100,1539004430,7140,7140,7140,7140,0
|
|
20230816,161000,1539004430,7140,7140,7140,7140,0
|
|
20230816,160900,1539004430,7140,7140,7140,7140,0
|
|
20230816,160800,1539004430,7140,7140,7140,7140,0
|
|
20230816,160700,1539004430,7140,7140,7140,7140,0
|
|
20230816,160600,1539004430,7140,7140,7140,7140,0
|
|
20230816,160500,1539004430,7140,7140,7140,7140,0
|
|
20230816,160400,1539004430,7140,7140,7140,7140,0
|
|
20230816,160300,1539004430,7140,7140,7140,7140,0
|
|
20230816,160200,1539004430,7140,7140,7140,7140,0
|
|
20230816,160100,1539004430,7140,7140,7140,7140,0
|
|
20230816,160000,1539004430,7140,7140,7140,7140,0
|
|
20230816,155900,1539004430,7140,7140,7140,7140,0
|
|
20230816,155800,1539004430,7140,7140,7140,7140,0
|
|
20230816,155700,1539004430,7140,7140,7140,7140,0
|
|
20230816,155600,1539004430,7140,7140,7140,7140,0
|
|
20230816,155500,1539004430,7140,7140,7140,7140,0
|
|
20230816,155400,1539004430,7140,7140,7140,7140,0
|
|
20230816,155300,1539004430,7140,7140,7140,7140,0
|
|
20230816,155200,1539004430,7140,7140,7140,7140,0
|
|
20230816,155100,1539004430,7140,7140,7140,7140,0
|
|
20230816,155000,1539004430,7140,7140,7140,7140,0
|
|
20230816,154900,1539004430,7140,7140,7140,7140,0
|
|
20230816,154800,1539004430,7140,7140,7140,7140,0
|
|
20230816,154700,1539004430,7140,7140,7140,7140,0
|
|
20230816,154600,1539004430,7140,7140,7140,7140,0
|
|
20230816,154500,1539004430,7140,7140,7140,7140,0
|
|
20230816,154400,1539004430,7140,7140,7140,7140,9240
|
|
20230816,154300,1539004430,7140,7140,7140,7140,0
|
|
20230816,154200,1539004430,7140,7140,7140,7140,0
|
|
20230816,154100,1539004430,7140,7140,7140,7140,0
|
|
20230816,154000,1539004430,7140,7140,7140,7140,0
|
|
20230816,153900,1539004430,7140,7140,7140,7140,0
|
|
20230816,153800,1539004430,7140,7140,7140,7140,0
|
|
20230816,153700,1539004430,7140,7140,7140,7140,0
|
|
20230816,153600,1539004430,7140,7140,7140,7140,0
|
|
20230816,153500,1539004430,7140,7140,7140,7140,0
|
|
20230816,153400,1539004430,7140,7140,7140,7140,0
|
|
20230816,153300,1539004430,7140,7140,7140,7140,0
|
|
20230816,153200,1539004430,7140,7140,7140,7140,0
|
|
20230816,153100,1539004430,7140,7140,7140,7140,0
|
|
20230816,153000,1539004430,7140,7140,7140,7140,9240
|
|
20230816,152900,1473030830,7140,7140,7140,7140,0
|
|
20230816,152800,1473030830,7140,7140,7140,7140,0
|
|
20230816,152700,1473030830,7140,7140,7140,7140,0
|
|
20230816,152600,1473030830,7140,7140,7140,7140,0
|
|
20230816,152500,1473030830,7140,7140,7140,7140,0
|
|
20230816,152400,1473030830,7140,7140,7140,7140,0
|
|
20230816,152300,1473030830,7140,7140,7140,7140,0
|
|
20230816,152200,1473030830,7140,7140,7140,7140,0
|
|
20230816,152100,1473030830,7140,7140,7140,7140,0
|
|
20230816,152000,1473030830,7140,7140,7140,7140,0
|
|
20230816,151900,1473030830,7140,7140,7140,7100,712
|
|
20230816,151800,1467974110,7110,7140,7140,7110,489
|
|
20230816,151700,1464496150,7110,7140,7140,7110,132
|
|
20230816,151600,1463557270,7100,7100,7100,7100,110
|
|
20230816,151500,1462776270,7140,7140,7140,7140,10
|
|
20230816,151400,1462704870,7100,7110,7140,7100,322
|
|
20230816,151300,1460411680,7110,7120,7140,7100,250
|
|
20230816,151200,1458632020,7120,7110,7120,7110,290
|
|
20230816,151100,1456570110,7110,7100,7110,7090,301
|
|
20230816,151000,1454433600,7100,7100,7100,7100,37
|
|
20230816,150900,1454170900,7090,7090,7090,7090,38
|
|
20230816,150800,1453901480,7070,7060,7070,7060,742
|
|
20230816,150700,1448659540,7060,7060,7060,7060,25
|
|
20230816,150600,1448483040,7060,7050,7060,7050,1455
|
|
20230816,150500,1438223140,7050,7040,7050,7040,71
|
|
20230816,150400,1437723230,7050,7050,7050,7050,100
|
|
20230816,150300,1437018230,7050,7050,7050,7030,201
|
|
20230816,150200,1435601200,7050,7050,7050,7050,0
|
|
20230816,150100,1435601200,7050,7070,7070,7000,14411
|
|
20230816,150000,1334436580,7030,7080,7080,7030,3171
|
|
20230816,145900,1312071080,7090,7090,7090,7090,0
|
|
20230816,145800,1312071080,7090,7080,7090,7080,73
|
|
20230816,145700,1311554010,7090,7090,7090,7090,0
|
|
20230816,145600,1311554010,7090,7090,7090,7090,644
|
|
20230816,145500,1306988050,7100,7110,7110,7100,313
|
|
20230816,145400,1304765150,7120,7120,7120,7120,1
|
|
20230816,145300,1304758030,7120,7120,7120,7120,20
|
|
20230816,145200,1304615630,7110,7110,7110,7110,59
|
|
20230816,145100,1304196140,7110,7110,7110,7110,0
|
|
20230816,145000,1304196140,7110,7110,7110,7110,168
|
|
20230816,144900,1303001660,7120,7120,7120,7120,0
|
|
20230816,144800,1303001660,7120,7120,7120,7110,220
|
|
20230816,144700,1301436510,7130,7130,7130,7130,0
|
|
20230816,144600,1301436510,7130,7130,7130,7130,0
|
|
20230816,144500,1301436510,7130,7130,7130,7130,5
|
|
20230816,144400,1301400860,7130,7130,7130,7130,0
|
|
20230816,144300,1301400860,7130,7120,7130,7120,138
|
|
20230816,144200,1300418210,7120,7120,7120,7120,1098
|
|
20230816,144100,1292600450,7120,7120,7120,7120,0
|
|
20230816,144000,1292600450,7120,7120,7120,7120,2
|
|
20230816,143900,1292586210,7120,7120,7120,7120,0
|
|
20230816,143800,1292586210,7120,7120,7120,7120,19
|
|
20230816,143700,1292450930,7120,7120,7120,7120,9
|
|
20230816,143600,1292386850,7120,7100,7120,7100,248
|
|
20230816,143500,1290626030,7100,7100,7100,7100,0
|
|
20230816,143400,1290626030,7100,7100,7100,7100,0
|
|
20230816,143300,1290626030,7100,7100,7100,7100,0
|
|
20230816,143200,1290626030,7100,7100,7100,7100,1
|
|
20230816,143100,1290618930,7100,7100,7100,7100,39
|
|
20230816,143000,1290342030,7090,7100,7100,7090,43
|
|
20230816,142900,1290036830,7090,7090,7090,7090,0
|
|
20230816,142800,1290036830,7090,7100,7100,7090,140
|
|
20230816,142700,1289043960,7120,7120,7120,7120,1
|
|
20230816,142600,1289036840,7120,7120,7120,7120,0
|
|
20230816,142500,1289036840,7120,7120,7120,7120,0
|
|
20230816,142400,1289036840,7120,7120,7120,7120,42
|
|
20230816,142300,1288737800,7100,7090,7100,7090,302
|
|
20230816,142200,1286596600,7100,7100,7100,7100,11
|
|
20230816,142100,1286518500,7100,7090,7100,7090,11
|
|
20230816,142000,1286440500,7100,7100,7100,7100,219
|
|
20230816,141900,1284885600,7100,7100,7100,7100,0
|
|
20230816,141800,1284885600,7100,7100,7100,7100,31
|
|
20230816,141700,1284665500,7120,7120,7120,7120,4
|
|
20230816,141600,1284637020,7120,7120,7120,7120,0
|
|
20230816,141500,1284637020,7120,7120,7120,7120,52
|
|
20230816,141400,1284266780,7110,7110,7110,7110,1475
|
|
20230816,141300,1273779530,7120,7130,7130,7120,193
|
|
20230816,141200,1272405320,7130,7130,7130,7130,34
|
|
20230816,141100,1272162900,7150,7150,7150,7150,0
|
|
20230816,141000,1272162900,7150,7150,7150,7150,0
|
|
20230816,140900,1272162900,7150,7150,7150,7150,0
|
|
20230816,140800,1272162900,7150,7150,7150,7150,73
|
|
20230816,140700,1271640950,7130,7150,7150,7120,790
|
|
20230816,140600,1266014870,7100,7140,7140,7100,355
|
|
20230816,140500,1263489740,7150,7150,7150,7150,0
|
|
20230816,140400,1263489740,7150,7150,7150,7150,19
|
|
20230816,140300,1263353890,7130,7150,7150,7130,250
|
|
20230816,140200,1261569720,7160,7160,7160,7160,0
|
|
20230816,140100,1261569720,7160,7160,7160,7160,40
|
|
20230816,140000,1261283320,7160,7160,7160,7160,10
|
|
20230816,135900,1261211720,7170,7170,7170,7170,0
|
|
20230816,135800,1261211720,7170,7170,7170,7170,0
|
|
20230816,135700,1261211720,7170,7170,7170,7170,0
|
|
20230816,135600,1261211720,7170,7170,7170,7170,0
|
|
20230816,135500,1261211720,7170,7170,7170,7170,0
|
|
20230816,135400,1261211720,7170,7170,7170,7170,2
|
|
20230816,135300,1261197380,7150,7160,7160,7150,202
|
|
20230816,135200,1259752750,7180,7180,7180,7180,0
|
|
20230816,135100,1259752750,7180,7180,7180,7180,0
|
|
20230816,135000,1259752750,7180,7180,7180,7180,0
|
|
20230816,134900,1259752750,7180,7180,7180,7180,0
|
|
20230816,134800,1259752750,7180,7180,7180,7180,0
|
|
20230816,134700,1259752750,7180,7170,7180,7170,1638
|
|
20230816,134600,1248008090,7150,7170,7170,7150,34
|
|
20230816,134500,1247764810,7170,7160,7170,7160,270
|
|
20230816,134400,1245829910,7170,7170,7170,7170,0
|
|
20230816,134300,1245829910,7170,7170,7170,7170,18
|
|
20230816,134200,1245700850,7140,7160,7170,7130,1516
|
|
20230816,134100,1234869890,7170,7170,7170,7170,3
|
|
20230816,134000,1234848380,7180,7180,7180,7180,12
|
|
20230816,133900,1234762220,7160,7170,7180,7160,255
|
|
20230816,133800,1232935870,7180,7180,7180,7180,45
|
|
20230816,133700,1232612770,7180,7170,7180,7170,230
|
|
20230816,133600,1230963590,7180,7180,7180,7180,20
|
|
20230816,133500,1230819990,7180,7180,7180,7180,0
|
|
20230816,133400,1230819990,7180,7180,7180,7180,113
|
|
20230816,133300,1230008650,7180,7170,7180,7170,136
|
|
20230816,133200,1229033420,7180,7180,7180,7180,66
|
|
20230816,133100,1228559540,7180,7180,7180,7180,124
|
|
20230816,133000,1227669220,7180,7180,7180,7160,377
|
|
20230816,132900,1224968600,7180,7190,7190,7170,269
|
|
20230816,132800,1223038570,7190,7200,7200,7190,11
|
|
20230816,132700,1222959380,7200,7200,7200,7170,341
|
|
20230816,132600,1220509980,7200,7160,7200,7160,3482
|
|
20230816,132500,1195492910,7160,7150,7160,7140,2419
|
|
20230816,132400,1178191670,7150,7150,7150,7150,1095
|
|
20230816,132300,1170362420,7140,7140,7140,7120,998
|
|
20230816,132200,1163236820,7140,7120,7140,7120,236
|
|
20230816,132100,1161553780,7100,7100,7100,7100,4898
|
|
20230816,132000,1126777980,7100,7100,7100,7100,102
|
|
20230816,131900,1126053780,7090,7100,7100,7090,379
|
|
20230816,131800,1123365670,7100,7100,7100,7090,3590
|
|
20230816,131700,1097911670,7100,7100,7100,7100,101
|
|
20230816,131600,1097194570,7100,7080,7100,7080,3832
|
|
20230816,131500,1070031680,7090,7090,7090,7090,0
|
|
20230816,131400,1070031680,7090,7090,7090,7090,0
|
|
20230816,131300,1070031680,7090,7090,7090,7090,0
|
|
20230816,131200,1070031680,7090,7050,7090,7050,106
|
|
20230816,131100,1069284300,7050,7060,7070,7050,97
|
|
20230816,131000,1068600380,7070,7050,7070,7050,91
|
|
20230816,130900,1067958790,7070,7070,7070,7070,0
|
|
20230816,130800,1067958790,7070,7070,7070,7070,0
|
|
20230816,130700,1067958790,7070,7070,7070,7070,9
|
|
20230816,130600,1067895160,7070,7080,7080,7040,530
|
|
20230816,130500,1064153540,7090,7090,7090,7090,0
|
|
20230816,130400,1064153540,7090,7090,7090,7090,0
|
|
20230816,130300,1064153540,7090,7090,7090,7090,0
|
|
20230816,130200,1064153540,7090,7090,7090,7090,1
|
|
20230816,130100,1064146450,7090,7090,7090,7090,0
|
|
20230816,130000,1064146450,7090,7040,7100,7040,194
|
|
20230816,125900,1062780430,7040,7040,7040,7040,100
|
|
20230816,125800,1062076430,7040,7090,7090,7040,4772
|
|
20230816,125700,1028421680,7100,7100,7100,7100,0
|
|
20230816,125600,1028421680,7100,7100,7100,7100,10
|
|
20230816,125500,1028350680,7080,7080,7080,7080,55
|
|
20230816,125400,1027961280,7080,7100,7100,7080,67
|
|
20230816,125300,1027486900,7100,7100,7100,7100,3
|
|
20230816,125200,1027465600,7100,7100,7100,7100,0
|
|
20230816,125100,1027465600,7100,7100,7100,7100,10
|
|
20230816,125000,1027394600,7100,7100,7100,7100,123
|
|
20230816,124900,1026521300,7100,7100,7100,7100,3
|
|
20230816,124800,1026500000,7080,7080,7080,7080,157
|
|
20230816,124700,1025388440,7090,7100,7100,7090,62
|
|
20230816,124600,1024948260,7100,7100,7100,7100,0
|
|
20230816,124500,1024948260,7100,7100,7100,7100,0
|
|
20230816,124400,1024948260,7100,7090,7100,7080,101
|
|
20230816,124300,1024233050,7110,7110,7110,7110,0
|
|
20230816,124200,1024233050,7110,7110,7110,7110,220
|
|
20230816,124100,1022668850,7110,7110,7110,7110,13
|
|
20230816,124000,1022576420,7110,7100,7110,7090,121
|
|
20230816,123900,1021717590,7110,7110,7110,7110,0
|
|
20230816,123800,1021717590,7110,7110,7110,7110,0
|
|
20230816,123700,1021717590,7110,7110,7110,7110,0
|
|
20230816,123600,1021717590,7110,7110,7110,7110,0
|
|
20230816,123500,1021717590,7110,7110,7110,7110,0
|
|
20230816,123400,1021717590,7110,7110,7110,7110,0
|
|
20230816,123300,1021717590,7110,7110,7110,7110,0
|
|
20230816,123200,1021717590,7110,7110,7110,7110,0
|
|
20230816,123100,1021717590,7110,7110,7110,7110,0
|
|
20230816,123000,1021717590,7110,7110,7110,7110,0
|
|
20230816,122900,1021717590,7110,7110,7110,7110,100
|
|
20230816,122800,1021006590,7120,7120,7120,7120,0
|
|
20230816,122700,1021006590,7120,7120,7120,7120,0
|
|
20230816,122600,1021006590,7120,7120,7120,7120,0
|
|
20230816,122500,1021006590,7120,7120,7120,7120,0
|
|
20230816,122400,1021006590,7120,7120,7120,7120,0
|
|
20230816,122300,1021006590,7120,7120,7120,7120,0
|
|
20230816,122200,1021006590,7120,7090,7120,7090,1540
|
|
20230816,122100,1010083000,7080,7080,7080,7080,636
|
|
20230816,122000,1005580120,7080,7080,7080,7080,0
|
|
20230816,121900,1005580120,7080,7080,7080,7080,0
|
|
20230816,121800,1005580120,7080,7080,7080,7080,0
|
|
20230816,121700,1005580120,7080,7080,7080,7080,0
|
|
20230816,121600,1005580120,7080,7080,7080,7080,0
|
|
20230816,121500,1005580120,7080,7080,7080,7080,1
|
|
20230816,121400,1005573040,7080,7080,7080,7080,0
|
|
20230816,121300,1005573040,7080,7050,7080,7050,1453
|
|
20230816,121200,995307070,7050,7070,7070,7050,359
|
|
20230816,121100,992770220,7060,7060,7060,7060,1136
|
|
20230816,121000,984750060,7070,7070,7070,7070,0
|
|
20230816,120900,984750060,7070,7070,7070,7070,303
|
|
20230816,120800,982607850,7080,7080,7080,7080,0
|
|
20230816,120700,982607850,7080,7080,7080,7080,0
|
|
20230816,120600,982607850,7080,7080,7080,7080,0
|
|
20230816,120500,982607850,7080,7080,7080,7080,0
|
|
20230816,120400,982607850,7080,7080,7080,7080,0
|
|
20230816,120300,982607850,7080,7080,7080,7080,0
|
|
20230816,120200,982607850,7080,7070,7080,7070,398
|
|
20230816,120100,979793970,7080,7080,7080,7080,0
|
|
20230816,120000,979793970,7080,7080,7080,7080,0
|
|
20230816,115900,979793970,7080,7080,7080,7080,0
|
|
20230816,115800,979793970,7080,7080,7080,7080,10
|
|
20230816,115700,979723170,7080,7080,7080,7080,0
|
|
20230816,115600,979723170,7080,7080,7080,7080,0
|
|
20230816,115500,979723170,7080,7080,7080,7080,0
|
|
20230816,115400,979723170,7080,7080,7080,7080,0
|
|
20230816,115300,979723170,7080,7080,7080,7080,0
|
|
20230816,115200,979723170,7080,7080,7080,7080,10
|
|
20230816,115100,979652370,7080,7080,7080,7080,0
|
|
20230816,115000,979652370,7080,7090,7090,7080,520
|
|
20230816,114900,975970670,7090,7100,7100,7040,3156
|
|
20230816,114800,953736720,7110,7110,7110,7110,40
|
|
20230816,114700,953452320,7110,7110,7110,7110,10
|
|
20230816,114600,953381220,7100,7100,7100,7100,0
|
|
20230816,114500,953381220,7100,7100,7100,7100,331
|
|
20230816,114400,951031120,7110,7110,7110,7110,0
|
|
20230816,114300,951031120,7110,7110,7110,7110,0
|
|
20230816,114200,951031120,7110,7100,7110,7050,305
|
|
20230816,114100,948871940,7120,7120,7120,7120,0
|
|
20230816,114000,948871940,7120,7120,7120,7120,0
|
|
20230816,113900,948871940,7120,7120,7120,7120,19
|
|
20230816,113800,948736660,7120,7080,7120,7070,651
|
|
20230816,113700,944121170,7120,7120,7120,7120,0
|
|
20230816,113600,944121170,7120,7120,7120,7120,2
|
|
20230816,113500,944106930,7020,7130,7130,7020,10010
|
|
20230816,113400,873502180,7130,7130,7130,7130,2
|
|
20230816,113300,873487920,7120,7120,7120,7120,252
|
|
20230816,113200,871693680,7120,7120,7120,7120,500
|
|
20230816,113100,868133680,7130,7130,7130,7130,210
|
|
20230816,113000,866636380,7130,7130,7130,7130,302
|
|
20230816,112900,864483120,7150,7150,7150,7150,0
|
|
20230816,112800,864483120,7150,7150,7150,7150,10
|
|
20230816,112700,864411620,7130,7130,7150,7130,865
|
|
20230816,112600,858242930,7150,7150,7150,7150,0
|
|
20230816,112500,858242930,7150,7150,7150,7150,0
|
|
20230816,112400,858242930,7150,7150,7150,7150,0
|
|
20230816,112300,858242930,7150,7130,7150,7130,732
|
|
20230816,112200,853023130,7150,7150,7150,7150,0
|
|
20230816,112100,853023130,7150,7150,7150,7150,0
|
|
20230816,112000,853023130,7150,7150,7150,7150,2
|
|
20230816,111900,853008830,7130,7130,7130,7130,0
|
|
20230816,111800,853008830,7130,7130,7140,7130,65
|
|
20230816,111700,852545200,7120,7130,7130,7120,339
|
|
20230816,111600,850131400,7130,7130,7130,7130,688
|
|
20230816,111500,845225960,7130,7130,7130,7130,312
|
|
20230816,111400,843001400,7140,7140,7140,7140,100
|
|
20230816,111300,842287400,7150,7150,7150,7150,0
|
|
20230816,111200,842287400,7150,7140,7150,7140,11
|
|
20230816,111100,842208760,7140,7140,7140,7140,0
|
|
20230816,111000,842208760,7140,7140,7140,7140,0
|
|
20230816,110900,842208760,7140,7140,7140,7130,672
|
|
20230816,110800,837416790,7150,7150,7150,7150,0
|
|
20230816,110700,837416790,7150,7150,7150,7150,85
|
|
20230816,110600,836809040,7150,7150,7150,7150,0
|
|
20230816,110500,836809040,7150,7150,7150,7150,1
|
|
20230816,110400,836801890,7140,7150,7150,7140,473
|
|
20230816,110300,833422300,7160,7160,7160,7160,0
|
|
20230816,110200,833422300,7160,7160,7160,7160,0
|
|
20230816,110100,833422300,7160,7160,7160,7160,0
|
|
20230816,110000,833422300,7160,7160,7160,7160,20
|
|
20230816,105900,833279100,7160,7160,7160,7160,0
|
|
20230816,105800,833279100,7160,7160,7160,7160,49
|
|
20230816,105700,832928260,7160,7160,7160,7160,0
|
|
20230816,105600,832928260,7160,7160,7160,7160,38
|
|
20230816,105500,832656180,7160,7160,7160,7160,0
|
|
20230816,105400,832656180,7160,7150,7160,7150,310
|
|
20230816,105300,830439580,7140,7140,7140,7140,0
|
|
20230816,105200,830439580,7140,7140,7140,7140,0
|
|
20230816,105100,830439580,7140,7140,7140,7140,19
|
|
20230816,105000,830303920,7150,7130,7150,7130,114
|
|
20230816,104900,829489820,7150,7150,7150,7150,196
|
|
20230816,104800,828088420,7150,7150,7150,7150,250
|
|
20230816,104700,826300920,7150,7150,7150,7150,0
|
|
20230816,104600,826300920,7150,7150,7150,7150,0
|
|
20230816,104500,826300920,7150,7150,7150,7150,200
|
|
20230816,104400,824870920,7150,7130,7150,7130,60
|
|
20230816,104300,824442300,7150,7150,7150,7150,0
|
|
20230816,104200,824442300,7150,7150,7150,7150,0
|
|
20230816,104100,824442300,7150,7150,7150,7150,0
|
|
20230816,104000,824442300,7150,7150,7150,7150,0
|
|
20230816,103900,824442300,7150,7150,7150,7150,10
|
|
20230816,103800,824370800,7150,7150,7150,7150,0
|
|
20230816,103700,824370800,7150,7150,7150,7150,0
|
|
20230816,103600,824370800,7150,7150,7150,7150,209
|
|
20230816,103500,822876450,7120,7140,7150,7120,2004
|
|
20230816,103400,808565810,7140,7140,7140,7140,542
|
|
20230816,103300,804695930,7140,7140,7140,7140,0
|
|
20230816,103200,804695930,7140,7140,7140,7140,0
|
|
20230816,103100,804695930,7140,7140,7140,7140,0
|
|
20230816,103000,804695930,7140,7140,7140,7140,0
|
|
20230816,102900,804695930,7140,7140,7140,7140,65
|
|
20230816,102800,804231830,7140,7140,7140,7140,0
|
|
20230816,102700,804231830,7140,7140,7140,7140,25
|
|
20230816,102600,804053330,7120,7130,7130,7120,519
|
|
20230816,102500,800352960,7140,7140,7140,7140,75
|
|
20230816,102400,799817460,7140,7140,7140,7140,100
|
|
20230816,102300,799103460,7140,7120,7140,7120,15
|
|
20230816,102200,798996480,7140,7140,7140,7140,374
|
|
20230816,102100,796326120,7140,7140,7140,7140,66
|
|
20230816,102000,795854880,7140,7110,7140,7110,1850
|
|
20230816,101900,782699940,7110,7110,7110,7110,24
|
|
20230816,101800,782529300,7110,7090,7110,7090,4040
|
|
20230816,101700,753837620,7100,7100,7100,7100,18
|
|
20230816,101600,753709820,7070,7090,7100,7070,550
|
|
20230816,101500,749814960,7090,7090,7090,7090,0
|
|
20230816,101400,749814960,7090,7090,7090,7090,75
|
|
20230816,101300,749283210,7100,7100,7100,7100,5
|
|
20230816,101200,749247710,7100,7100,7100,7100,0
|
|
20230816,101100,749247710,7100,7090,7100,7090,896
|
|
20230816,101000,742895060,7090,7080,7090,7080,813
|
|
20230816,100900,737138890,7080,7080,7080,7080,0
|
|
20230816,100800,737138890,7080,7080,7080,7070,1331
|
|
20230816,100700,727728130,7090,7080,7090,7080,101
|
|
20230816,100600,727013040,7090,7090,7090,7090,201
|
|
20230816,100500,725587950,7100,7100,7100,7100,200
|
|
20230816,100400,724167950,7090,7050,7090,7050,4284
|
|
20230816,100300,693893790,7050,7050,7050,7050,2995
|
|
20230816,100200,672779040,7050,7050,7050,7050,405
|
|
20230816,100100,669923790,7050,7070,7070,7050,2019
|
|
20230816,100000,655689460,7020,7050,7050,7020,10099
|
|
20230816,095900,584717830,7050,7040,7050,7040,143
|
|
20230816,095800,583711100,7070,7050,7070,7050,2001
|
|
20230816,095700,569604030,7050,7050,7050,7050,1302
|
|
20230816,095600,560424930,7070,7040,7070,7040,325
|
|
20230816,095500,558133610,7040,7040,7040,7030,1364
|
|
20230816,095400,548538690,7040,7040,7040,7040,290
|
|
20230816,095300,546497090,7040,7040,7040,7040,0
|
|
20230816,095200,546497090,7040,7040,7040,7040,0
|
|
20230816,095100,546497090,7040,7050,7050,7040,3485
|
|
20230816,095000,521949860,7050,7050,7050,7050,1000
|
|
20230816,094900,514899860,7050,7060,7060,7050,1000
|
|
20230816,094800,507847450,7060,7060,7060,7060,459
|
|
20230816,094700,504606910,7040,7040,7060,7040,937
|
|
20230816,094600,498010390,7040,7040,7070,7040,618
|
|
20230816,094500,493653610,7070,7050,7080,7050,3043
|
|
20230816,094400,472169660,7050,7050,7050,7050,291
|
|
20230816,094300,470118110,7000,7010,7040,6990,9883
|
|
20230816,094200,400886200,7050,7030,7050,7010,1243
|
|
20230816,094100,392166330,7050,7030,7050,7030,68
|
|
20230816,094000,391687930,7030,7050,7050,7030,504
|
|
20230816,093900,388144510,7060,7070,7070,7010,2896
|
|
20230816,093800,367794320,7070,7070,7070,7070,1
|
|
20230816,093700,367787250,7090,7090,7090,7090,1
|
|
20230816,093600,367780160,7050,7050,7050,7050,0
|
|
20230816,093500,367780160,7050,7090,7090,7050,188
|
|
20230816,093400,366454400,7090,7050,7090,7050,205
|
|
20230816,093300,365005290,7090,7090,7090,7090,0
|
|
20230816,093200,365005290,7090,7090,7090,7090,52
|
|
20230816,093100,364636610,7040,7050,7090,7040,506
|
|
20230816,093000,361062080,7050,7100,7100,7050,1464
|
|
20230816,092900,350727460,7090,7100,7100,7090,187
|
|
20230816,092800,349400850,7100,7100,7100,7100,120
|
|
20230816,092700,348548850,7130,7130,7130,7130,0
|
|
20230816,092600,348548850,7130,7090,7130,7090,120
|
|
20230816,092500,347696240,7130,7100,7150,7080,169
|
|
20230816,092400,346496050,7050,7120,7120,7050,8000
|
|
20230816,092300,289742750,7120,7140,7150,7120,453
|
|
20230816,092200,286511210,7140,7130,7150,7100,7110
|
|
20230816,092100,236003590,7140,7140,7140,7140,300
|
|
20230816,092000,233861590,7140,7140,7140,7140,653
|
|
20230816,091900,229199170,7160,7160,7160,7160,0
|
|
20230816,091800,229199170,7160,7160,7180,7150,389
|
|
20230816,091700,226413290,7160,7160,7170,7160,754
|
|
20230816,091600,221014550,7160,7160,7160,7160,198
|
|
20230816,091500,219596870,7140,7140,7170,7140,710
|
|
20230816,091400,214522370,7170,7150,7170,7150,568
|
|
20230816,091300,210455370,7160,7140,7160,7140,350
|
|
20230816,091200,207952460,7130,7110,7130,7110,5075
|
|
20230816,091100,171797730,7120,7110,7120,7110,109
|
|
20230816,091000,171022650,7120,7100,7120,7100,983
|
|
20230816,090900,164038320,7100,7110,7110,7080,110
|
|
20230816,090800,163258660,7080,7110,7120,7080,385
|
|
20230816,090700,160529540,7120,7100,7120,7080,184
|
|
20230816,090600,159223750,7120,7110,7120,7110,74
|
|
20230816,090500,158697170,7120,7120,7120,7120,5
|
|
20230816,090400,158661570,7120,7100,7130,7100,861
|
|
20230816,090300,152542100,7120,7070,7120,7070,1095
|
|
20230816,090200,144793360,7070,7100,7100,7070,1401
|
|
20230816,090100,134883900,7100,7090,7100,7090,856
|
|
20230816,090000,128812870,7090,7010,7150,7010,18359
|