639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,193500,1115981650,7100,7100,7100,7100,0
|
|
20230810,193400,1115981650,7100,7100,7100,7100,0
|
|
20230810,193300,1115981650,7100,7100,7100,7100,0
|
|
20230810,193200,1115981650,7100,7100,7100,7100,0
|
|
20230810,193100,1115981650,7100,7100,7100,7100,0
|
|
20230810,193000,1115981650,7100,7100,7100,7100,0
|
|
20230810,192900,1115981650,7100,7100,7100,7100,0
|
|
20230810,192800,1115981650,7100,7100,7100,7100,0
|
|
20230810,192700,1115981650,7100,7100,7100,7100,0
|
|
20230810,192600,1115981650,7100,7100,7100,7100,0
|
|
20230810,192500,1115981650,7100,7100,7100,7100,0
|
|
20230810,192400,1115981650,7100,7100,7100,7100,0
|
|
20230810,192300,1115981650,7100,7100,7100,7100,0
|
|
20230810,192200,1115981650,7100,7100,7100,7100,0
|
|
20230810,192100,1115981650,7100,7100,7100,7100,0
|
|
20230810,192000,1115981650,7100,7100,7100,7100,0
|
|
20230810,191900,1115981650,7100,7100,7100,7100,0
|
|
20230810,191800,1115981650,7100,7100,7100,7100,0
|
|
20230810,191700,1115981650,7100,7100,7100,7100,0
|
|
20230810,191600,1115981650,7100,7100,7100,7100,0
|
|
20230810,191500,1115981650,7100,7100,7100,7100,0
|
|
20230810,191400,1115981650,7100,7100,7100,7100,0
|
|
20230810,191300,1115981650,7100,7100,7100,7100,0
|
|
20230810,191200,1115981650,7100,7100,7100,7100,0
|
|
20230810,191100,1115981650,7100,7100,7100,7100,0
|
|
20230810,191000,1115981650,7100,7100,7100,7100,0
|
|
20230810,190900,1115981650,7100,7100,7100,7100,0
|
|
20230810,190800,1115981650,7100,7100,7100,7100,0
|
|
20230810,190700,1115981650,7100,7100,7100,7100,0
|
|
20230810,190600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,190500,1115981650,7100,7100,7100,7100,0
|
|
20230810,190400,1115981650,7100,7100,7100,7100,0
|
|
20230810,190300,1115981650,7100,7100,7100,7100,0
|
|
20230810,190200,1115981650,7100,7100,7100,7100,0
|
|
20230810,190100,1115981650,7100,7100,7100,7100,0
|
|
20230810,190000,1115981650,7100,7100,7100,7100,0
|
|
20230810,185900,1115981650,7100,7100,7100,7100,0
|
|
20230810,185800,1115981650,7100,7100,7100,7100,0
|
|
20230810,185700,1115981650,7100,7100,7100,7100,0
|
|
20230810,185600,1115981650,7100,7100,7100,7100,0
|
|
20230810,185500,1115981650,7100,7100,7100,7100,0
|
|
20230810,185400,1115981650,7100,7100,7100,7100,0
|
|
20230810,185300,1115981650,7100,7100,7100,7100,0
|
|
20230810,185200,1115981650,7100,7100,7100,7100,0
|
|
20230810,185100,1115981650,7100,7100,7100,7100,0
|
|
20230810,185000,1115981650,7100,7100,7100,7100,0
|
|
20230810,184900,1115981650,7100,7100,7100,7100,0
|
|
20230810,184800,1115981650,7100,7100,7100,7100,0
|
|
20230810,184700,1115981650,7100,7100,7100,7100,0
|
|
20230810,184600,1115981650,7100,7100,7100,7100,0
|
|
20230810,184500,1115981650,7100,7100,7100,7100,0
|
|
20230810,184400,1115981650,7100,7100,7100,7100,0
|
|
20230810,184300,1115981650,7100,7100,7100,7100,0
|
|
20230810,184200,1115981650,7100,7100,7100,7100,0
|
|
20230810,184100,1115981650,7100,7100,7100,7100,0
|
|
20230810,184000,1115981650,7100,7100,7100,7100,0
|
|
20230810,183900,1115981650,7100,7100,7100,7100,0
|
|
20230810,183800,1115981650,7100,7100,7100,7100,0
|
|
20230810,183700,1115981650,7100,7100,7100,7100,0
|
|
20230810,183600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,183500,1115981650,7100,7100,7100,7100,0
|
|
20230810,183400,1115981650,7100,7100,7100,7100,0
|
|
20230810,183300,1115981650,7100,7100,7100,7100,0
|
|
20230810,183200,1115981650,7100,7100,7100,7100,0
|
|
20230810,183100,1115981650,7100,7100,7100,7100,0
|
|
20230810,183000,1115981650,7100,7100,7100,7100,0
|
|
20230810,182900,1115981650,7100,7100,7100,7100,0
|
|
20230810,182800,1115981650,7100,7100,7100,7100,0
|
|
20230810,182700,1115981650,7100,7100,7100,7100,0
|
|
20230810,182600,1115981650,7100,7100,7100,7100,0
|
|
20230810,182500,1115981650,7100,7100,7100,7100,0
|
|
20230810,182400,1115981650,7100,7100,7100,7100,0
|
|
20230810,182300,1115981650,7100,7100,7100,7100,0
|
|
20230810,182200,1115981650,7100,7100,7100,7100,0
|
|
20230810,182100,1115981650,7100,7100,7100,7100,0
|
|
20230810,182000,1115981650,7100,7100,7100,7100,0
|
|
20230810,181900,1115981650,7100,7100,7100,7100,0
|
|
20230810,181800,1115981650,7100,7100,7100,7100,0
|
|
20230810,181700,1115981650,7100,7100,7100,7100,0
|
|
20230810,181600,1115981650,7100,7100,7100,7100,0
|
|
20230810,181500,1115981650,7100,7100,7100,7100,0
|
|
20230810,181400,1115981650,7100,7100,7100,7100,0
|
|
20230810,181300,1115981650,7100,7100,7100,7100,0
|
|
20230810,181200,1115981650,7100,7100,7100,7100,0
|
|
20230810,181100,1115981650,7100,7100,7100,7100,0
|
|
20230810,181000,1115981650,7100,7100,7100,7100,0
|
|
20230810,180900,1115981650,7100,7100,7100,7100,0
|
|
20230810,180800,1115981650,7100,7100,7100,7100,0
|
|
20230810,180700,1115981650,7100,7100,7100,7100,0
|
|
20230810,180600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,180500,1115981650,7100,7100,7100,7100,0
|
|
20230810,180400,1115981650,7100,7100,7100,7100,0
|
|
20230810,180300,1115981650,7100,7100,7100,7100,0
|
|
20230810,180200,1115981650,7100,7100,7100,7100,0
|
|
20230810,180100,1115981650,7100,7100,7100,7100,0
|
|
20230810,180000,1115981650,7100,7100,7100,7100,0
|
|
20230810,175900,1115981650,7100,7100,7100,7100,0
|
|
20230810,175800,1115981650,7100,7100,7100,7100,0
|
|
20230810,175700,1115981650,7100,7100,7100,7100,0
|
|
20230810,175600,1115981650,7100,7100,7100,7100,0
|
|
20230810,175500,1115981650,7100,7100,7100,7100,0
|
|
20230810,175400,1115981650,7100,7100,7100,7100,0
|
|
20230810,175300,1115981650,7100,7100,7100,7100,0
|
|
20230810,175200,1115981650,7100,7100,7100,7100,0
|
|
20230810,175100,1115981650,7100,7100,7100,7100,0
|
|
20230810,175000,1115981650,7100,7100,7100,7100,0
|
|
20230810,174900,1115981650,7100,7100,7100,7100,0
|
|
20230810,174800,1115981650,7100,7100,7100,7100,0
|
|
20230810,174700,1115981650,7100,7100,7100,7100,0
|
|
20230810,174600,1115981650,7100,7100,7100,7100,0
|
|
20230810,174500,1115981650,7100,7100,7100,7100,0
|
|
20230810,174400,1115981650,7100,7100,7100,7100,0
|
|
20230810,174300,1115981650,7100,7100,7100,7100,0
|
|
20230810,174200,1115981650,7100,7100,7100,7100,0
|
|
20230810,174100,1115981650,7100,7100,7100,7100,0
|
|
20230810,174000,1115981650,7100,7100,7100,7100,0
|
|
20230810,173900,1115981650,7100,7100,7100,7100,0
|
|
20230810,173800,1115981650,7100,7100,7100,7100,0
|
|
20230810,173700,1115981650,7100,7100,7100,7100,0
|
|
20230810,173600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,173500,1115981650,7100,7100,7100,7100,0
|
|
20230810,173400,1115981650,7100,7100,7100,7100,0
|
|
20230810,173300,1115981650,7100,7100,7100,7100,0
|
|
20230810,173200,1115981650,7100,7100,7100,7100,0
|
|
20230810,173100,1115981650,7100,7100,7100,7100,0
|
|
20230810,173000,1115981650,7100,7100,7100,7100,0
|
|
20230810,172900,1115981650,7100,7100,7100,7100,0
|
|
20230810,172800,1115981650,7100,7100,7100,7100,0
|
|
20230810,172700,1115981650,7100,7100,7100,7100,0
|
|
20230810,172600,1115981650,7100,7100,7100,7100,0
|
|
20230810,172500,1115981650,7100,7100,7100,7100,0
|
|
20230810,172400,1115981650,7100,7100,7100,7100,0
|
|
20230810,172300,1115981650,7100,7100,7100,7100,0
|
|
20230810,172200,1115981650,7100,7100,7100,7100,0
|
|
20230810,172100,1115981650,7100,7100,7100,7100,0
|
|
20230810,172000,1115981650,7100,7100,7100,7100,0
|
|
20230810,171900,1115981650,7100,7100,7100,7100,0
|
|
20230810,171800,1115981650,7100,7100,7100,7100,0
|
|
20230810,171700,1115981650,7100,7100,7100,7100,0
|
|
20230810,171600,1115981650,7100,7100,7100,7100,0
|
|
20230810,171500,1115981650,7100,7100,7100,7100,0
|
|
20230810,171400,1115981650,7100,7100,7100,7100,0
|
|
20230810,171300,1115981650,7100,7100,7100,7100,0
|
|
20230810,171200,1115981650,7100,7100,7100,7100,0
|
|
20230810,171100,1115981650,7100,7100,7100,7100,0
|
|
20230810,171000,1115981650,7100,7100,7100,7100,0
|
|
20230810,170900,1115981650,7100,7100,7100,7100,0
|
|
20230810,170800,1115981650,7100,7100,7100,7100,0
|
|
20230810,170700,1115981650,7100,7100,7100,7100,0
|
|
20230810,170600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,170500,1115981650,7100,7100,7100,7100,0
|
|
20230810,170400,1115981650,7100,7100,7100,7100,0
|
|
20230810,170300,1115981650,7100,7100,7100,7100,0
|
|
20230810,170200,1115981650,7100,7100,7100,7100,0
|
|
20230810,170100,1115981650,7100,7100,7100,7100,0
|
|
20230810,170000,1115981650,7100,7100,7100,7100,0
|
|
20230810,165900,1115981650,7100,7100,7100,7100,0
|
|
20230810,165800,1115981650,7100,7100,7100,7100,0
|
|
20230810,165700,1115981650,7100,7100,7100,7100,0
|
|
20230810,165600,1115981650,7100,7100,7100,7100,0
|
|
20230810,165500,1115981650,7100,7100,7100,7100,0
|
|
20230810,165400,1115981650,7100,7100,7100,7100,0
|
|
20230810,165300,1115981650,7100,7100,7100,7100,0
|
|
20230810,165200,1115981650,7100,7100,7100,7100,0
|
|
20230810,165100,1115981650,7100,7100,7100,7100,0
|
|
20230810,165000,1115981650,7100,7100,7100,7100,0
|
|
20230810,164900,1115981650,7100,7100,7100,7100,0
|
|
20230810,164800,1115981650,7100,7100,7100,7100,0
|
|
20230810,164700,1115981650,7100,7100,7100,7100,0
|
|
20230810,164600,1115981650,7100,7100,7100,7100,0
|
|
20230810,164500,1115981650,7100,7100,7100,7100,0
|
|
20230810,164400,1115981650,7100,7100,7100,7100,0
|
|
20230810,164300,1115981650,7100,7100,7100,7100,0
|
|
20230810,164200,1115981650,7100,7100,7100,7100,0
|
|
20230810,164100,1115981650,7100,7100,7100,7100,0
|
|
20230810,164000,1115981650,7100,7100,7100,7100,0
|
|
20230810,163900,1115981650,7100,7100,7100,7100,0
|
|
20230810,163800,1115981650,7100,7100,7100,7100,0
|
|
20230810,163700,1115981650,7100,7100,7100,7100,0
|
|
20230810,163600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,163500,1115981650,7100,7100,7100,7100,0
|
|
20230810,163400,1115981650,7100,7100,7100,7100,0
|
|
20230810,163300,1115981650,7100,7100,7100,7100,0
|
|
20230810,163200,1115981650,7100,7100,7100,7100,0
|
|
20230810,163100,1115981650,7100,7100,7100,7100,0
|
|
20230810,163000,1115981650,7100,7100,7100,7100,0
|
|
20230810,162900,1115981650,7100,7100,7100,7100,0
|
|
20230810,162800,1115981650,7100,7100,7100,7100,0
|
|
20230810,162700,1115981650,7100,7100,7100,7100,0
|
|
20230810,162600,1115981650,7100,7100,7100,7100,0
|
|
20230810,162500,1115981650,7100,7100,7100,7100,0
|
|
20230810,162400,1115981650,7100,7100,7100,7100,0
|
|
20230810,162300,1115981650,7100,7100,7100,7100,0
|
|
20230810,162200,1115981650,7100,7100,7100,7100,0
|
|
20230810,162100,1115981650,7100,7100,7100,7100,0
|
|
20230810,162000,1115981650,7100,7100,7100,7100,0
|
|
20230810,161900,1115981650,7100,7100,7100,7100,0
|
|
20230810,161800,1115981650,7100,7100,7100,7100,0
|
|
20230810,161700,1115981650,7100,7100,7100,7100,0
|
|
20230810,161600,1115981650,7100,7100,7100,7100,0
|
|
20230810,161500,1115981650,7100,7100,7100,7100,0
|
|
20230810,161400,1115981650,7100,7100,7100,7100,0
|
|
20230810,161300,1115981650,7100,7100,7100,7100,0
|
|
20230810,161200,1115981650,7100,7100,7100,7100,0
|
|
20230810,161100,1115981650,7100,7100,7100,7100,0
|
|
20230810,161000,1115981650,7100,7100,7100,7100,0
|
|
20230810,160900,1115981650,7100,7100,7100,7100,0
|
|
20230810,160800,1115981650,7100,7100,7100,7100,0
|
|
20230810,160700,1115981650,7100,7100,7100,7100,0
|
|
20230810,160600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,160500,1115981650,7100,7100,7100,7100,0
|
|
20230810,160400,1115981650,7100,7100,7100,7100,0
|
|
20230810,160300,1115981650,7100,7100,7100,7100,0
|
|
20230810,160200,1115981650,7100,7100,7100,7100,0
|
|
20230810,160100,1115981650,7100,7100,7100,7100,0
|
|
20230810,160000,1115981650,7100,7100,7100,7100,0
|
|
20230810,155900,1115981650,7100,7100,7100,7100,0
|
|
20230810,155800,1115981650,7100,7100,7100,7100,0
|
|
20230810,155700,1115981650,7100,7100,7100,7100,0
|
|
20230810,155600,1115981650,7100,7100,7100,7100,0
|
|
20230810,155500,1115981650,7100,7100,7100,7100,0
|
|
20230810,155400,1115981650,7100,7100,7100,7100,0
|
|
20230810,155300,1115981650,7100,7100,7100,7100,0
|
|
20230810,155200,1115981650,7100,7100,7100,7100,0
|
|
20230810,155100,1115981650,7100,7100,7100,7100,0
|
|
20230810,155000,1115981650,7100,7100,7100,7100,0
|
|
20230810,154900,1115981650,7100,7100,7100,7100,0
|
|
20230810,154800,1115981650,7100,7100,7100,7100,0
|
|
20230810,154700,1115981650,7100,7100,7100,7100,0
|
|
20230810,154600,1115981650,7100,7100,7100,7100,0
|
|
20230810,154500,1115981650,7100,7100,7100,7100,0
|
|
20230810,154400,1115981650,7100,7100,7100,7100,0
|
|
20230810,154300,1115981650,7100,7100,7100,7100,0
|
|
20230810,154200,1115981650,7100,7100,7100,7100,0
|
|
20230810,154100,1115981650,7100,7100,7100,7100,0
|
|
20230810,154000,1115981650,7100,7100,7100,7100,0
|
|
20230810,153900,1115981650,7100,7100,7100,7100,0
|
|
20230810,153800,1115981650,7100,7100,7100,7100,0
|
|
20230810,153700,1115981650,7100,7100,7100,7100,0
|
|
20230810,153600,1115981650,7100,7100,7100,7100,6461
|
|
20230810,153500,1115981650,7100,7100,7100,7100,0
|
|
20230810,153400,1115981650,7100,7100,7100,7100,0
|
|
20230810,153300,1115981650,7100,7100,7100,7100,0
|
|
20230810,153200,1115981650,7100,7100,7100,7100,0
|
|
20230810,153100,1115981650,7100,7100,7100,7100,0
|
|
20230810,153000,1115981650,7100,7100,7100,7100,6461
|
|
20230810,152900,1070108550,7100,7100,7100,7100,0
|
|
20230810,152800,1070108550,7100,7100,7100,7100,0
|
|
20230810,152700,1070108550,7100,7100,7100,7100,0
|
|
20230810,152600,1070108550,7100,7100,7100,7100,0
|
|
20230810,152500,1070108550,7100,7100,7100,7100,0
|
|
20230810,152400,1070108550,7100,7100,7100,7100,0
|
|
20230810,152300,1070108550,7100,7100,7100,7100,0
|
|
20230810,152200,1070108550,7100,7100,7100,7100,0
|
|
20230810,152100,1070108550,7100,7100,7100,7100,0
|
|
20230810,152000,1070108550,7100,7100,7100,7100,0
|
|
20230810,151900,1070108550,7100,7120,7120,7100,214
|
|
20230810,151800,1068588850,7110,7100,7120,7100,134
|
|
20230810,151700,1067636870,7090,7100,7100,7090,553
|
|
20230810,151600,1063714480,7100,7110,7110,7090,14062
|
|
20230810,151500,963888120,7110,7120,7120,7110,160
|
|
20230810,151400,962749420,7120,7120,7120,7120,2020
|
|
20230810,151300,948367020,7110,7110,7110,7110,175
|
|
20230810,151200,947122770,7110,7110,7120,7110,764
|
|
20230810,151100,941688680,7110,7110,7120,7110,440
|
|
20230810,151000,938560140,7110,7120,7120,7110,2763
|
|
20230810,150900,918892210,7120,7120,7120,7120,1
|
|
20230810,150800,918885090,7120,7130,7130,7120,962
|
|
20230810,150700,912027030,7130,7140,7140,7130,384
|
|
20230810,150600,909286430,7140,7130,7140,7130,347
|
|
20230810,150500,906809290,7130,7130,7130,7130,5
|
|
20230810,150400,906773640,7130,7130,7130,7130,143
|
|
20230810,150300,905754050,7130,7130,7130,7130,179
|
|
20230810,150200,904477780,7130,7130,7130,7130,24
|
|
20230810,150100,904306660,7140,7120,7140,7120,144
|
|
20230810,150000,903281360,7120,7130,7130,7120,357
|
|
20230810,145900,900739220,7120,7130,7140,7120,1289
|
|
20230810,145800,891544130,7140,7140,7140,7140,1
|
|
20230810,145700,891536990,7120,7140,7140,7120,141
|
|
20230810,145600,890533050,7120,7120,7120,7120,28
|
|
20230810,145500,890333690,7140,7140,7140,7140,0
|
|
20230810,145400,890333690,7140,7140,7140,7140,0
|
|
20230810,145300,890333690,7140,7140,7140,7140,5
|
|
20230810,145200,890297990,7140,7130,7140,7130,702
|
|
20230810,145100,885292690,7130,7130,7130,7130,253
|
|
20230810,145000,883488800,7130,7120,7130,7120,600
|
|
20230810,144900,879210900,7110,7130,7130,7110,1089
|
|
20230810,144800,871446470,7140,7140,7140,7140,0
|
|
20230810,144700,871446470,7140,7140,7140,7140,0
|
|
20230810,144600,871446470,7140,7140,7140,7140,1
|
|
20230810,144500,871439330,7120,7110,7120,7110,749
|
|
20230810,144400,866113840,7110,7110,7110,7110,163
|
|
20230810,144300,864954910,7140,7140,7140,7110,1204
|
|
20230810,144200,856360560,7140,7140,7140,7140,0
|
|
20230810,144100,856360560,7140,7140,7140,7140,0
|
|
20230810,144000,856360560,7140,7110,7140,7110,564
|
|
20230810,143900,852344370,7110,7110,7110,7110,200
|
|
20230810,143800,850922370,7150,7150,7150,7150,100
|
|
20230810,143700,850207370,7150,7150,7150,7150,0
|
|
20230810,143600,850207370,7150,7140,7150,7140,600
|
|
20230810,143500,845920840,7150,7150,7150,7150,0
|
|
20230810,143400,845920840,7150,7150,7150,7150,5
|
|
20230810,143300,845885090,7150,7150,7150,7150,1
|
|
20230810,143200,845877940,7120,7130,7130,7120,154
|
|
20230810,143100,844781160,7130,7130,7130,7130,0
|
|
20230810,143000,844781160,7130,7160,7160,7120,632
|
|
20230810,142900,840276240,7160,7130,7160,7120,2058
|
|
20230810,142800,825560270,7130,7120,7130,7110,771
|
|
20230810,142700,820070540,7120,7120,7120,7120,0
|
|
20230810,142600,820070540,7120,7120,7120,7120,19
|
|
20230810,142500,819935260,7120,7120,7120,7120,0
|
|
20230810,142400,819935260,7120,7120,7120,7120,15
|
|
20230810,142300,819828460,7120,7110,7120,7110,308
|
|
20230810,142200,817638500,7110,7110,7110,7110,42
|
|
20230810,142100,817339880,7120,7120,7120,7120,10
|
|
20230810,142000,817268680,7120,7120,7120,7120,150
|
|
20230810,141900,816200680,7120,7100,7120,7100,171
|
|
20230810,141800,814985700,7100,7100,7100,7100,0
|
|
20230810,141700,814985700,7100,7100,7100,7100,299
|
|
20230810,141600,812862800,7110,7110,7120,7110,40
|
|
20230810,141500,812578300,7110,7110,7110,7110,240
|
|
20230810,141400,810871900,7110,7100,7110,7100,101
|
|
20230810,141300,810153800,7110,7110,7110,7110,2
|
|
20230810,141200,810139580,7110,7110,7110,7110,0
|
|
20230810,141100,810139580,7110,7110,7110,7110,10
|
|
20230810,141000,810068480,7110,7110,7110,7110,107
|
|
20230810,140900,809307710,7110,7110,7110,7100,3789
|
|
20230810,140800,782402660,7120,7120,7120,7120,4
|
|
20230810,140700,782374180,7120,7120,7120,7120,0
|
|
20230810,140600,782374180,7120,7120,7120,7120,100
|
|
20230810,140500,781662180,7120,7120,7120,7120,12
|
|
20230810,140400,781576740,7100,7110,7110,7100,244
|
|
20230810,140300,779843720,7110,7110,7110,7110,0
|
|
20230810,140200,779843720,7110,7110,7110,7110,8
|
|
20230810,140100,779786840,7100,7110,7110,7100,1000
|
|
20230810,140000,772685940,7120,7120,7120,7120,0
|
|
20230810,135900,772685940,7120,7120,7120,7120,30
|
|
20230810,135800,772472340,7120,7110,7120,7100,703
|
|
20230810,135700,767479010,7120,7120,7120,7120,9
|
|
20230810,135600,767414930,7120,7120,7120,7120,400
|
|
20230810,135500,764566930,7120,7120,7120,7120,1
|
|
20230810,135400,764559810,7100,7110,7110,7100,400
|
|
20230810,135300,761716870,7110,7110,7110,7110,240
|
|
20230810,135200,760010470,7110,7110,7110,7110,0
|
|
20230810,135100,760010470,7110,7120,7120,7110,204
|
|
20230810,135000,758559980,7110,7110,7110,7110,0
|
|
20230810,134900,758559980,7110,7110,7110,7110,100
|
|
20230810,134800,757848980,7110,7110,7110,7110,1689
|
|
20230810,134700,745840190,7110,7110,7110,7110,0
|
|
20230810,134600,745840190,7110,7120,7120,7110,160
|
|
20230810,134500,744702490,7120,7110,7120,7110,126
|
|
20230810,134400,743805970,7120,7110,7120,7110,26
|
|
20230810,134300,743621050,7110,7110,7110,7110,87
|
|
20230810,134200,743002480,7120,7120,7120,7120,141
|
|
20230810,134100,741998560,7120,7120,7120,7120,630
|
|
20230810,134000,737512960,7120,7120,7120,7120,87
|
|
20230810,133900,736893520,7130,7130,7130,7130,31
|
|
20230810,133800,736672490,7130,7140,7140,7130,11
|
|
20230810,133700,736593960,7150,7150,7150,7150,0
|
|
20230810,133600,736593960,7150,7150,7150,7150,0
|
|
20230810,133500,736593960,7150,7150,7150,7150,0
|
|
20230810,133400,736593960,7150,7150,7150,7150,0
|
|
20230810,133300,736593960,7150,7150,7150,7150,28
|
|
20230810,133200,736393760,7150,7150,7150,7150,2
|
|
20230810,133100,736379460,7150,7130,7150,7130,1409
|
|
20230810,133000,726312350,7130,7130,7130,7130,3
|
|
20230810,132900,726290960,7130,7130,7130,7130,250
|
|
20230810,132800,724508460,7130,7130,7130,7130,5
|
|
20230810,132700,724472810,7130,7120,7130,7120,517
|
|
20230810,132600,720791640,7120,7110,7120,7110,120
|
|
20230810,132500,719937740,7120,7110,7120,7110,372
|
|
20230810,132400,717292810,7110,7110,7110,7110,170
|
|
20230810,132300,716084110,7100,7100,7100,7100,0
|
|
20230810,132200,716084110,7100,7100,7100,7100,0
|
|
20230810,132100,716084110,7100,7100,7100,7100,0
|
|
20230810,132000,716084110,7100,7100,7100,7100,5
|
|
20230810,131900,716048610,7130,7130,7130,7130,1
|
|
20230810,131800,716041480,7130,7130,7130,7130,0
|
|
20230810,131700,716041480,7130,7130,7130,7130,0
|
|
20230810,131600,716041480,7130,7130,7130,7130,0
|
|
20230810,131500,716041480,7130,7130,7130,7130,0
|
|
20230810,131400,716041480,7130,7100,7130,7100,54
|
|
20230810,131300,715657900,7100,7120,7120,7100,4899
|
|
20230810,131200,680827380,7110,7120,7120,7110,250
|
|
20230810,131100,679049800,7120,7120,7120,7120,0
|
|
20230810,131000,679049800,7120,7120,7120,7120,86
|
|
20230810,130900,678437480,7150,7140,7150,7140,500
|
|
20230810,130800,674866530,7140,7140,7140,7140,0
|
|
20230810,130700,674866530,7140,7120,7140,7120,754
|
|
20230810,130600,669487410,7130,7110,7130,7110,225
|
|
20230810,130500,667887560,7120,7120,7120,7120,20
|
|
20230810,130400,667745160,7130,7120,7130,7120,11
|
|
20230810,130300,667666830,7130,7130,7130,7130,5
|
|
20230810,130200,667631180,7130,7120,7130,7120,140
|
|
20230810,130100,666634180,7120,7120,7120,7120,3
|
|
20230810,130000,666612820,7110,7110,7110,7110,446
|
|
20230810,125900,663441760,7110,7110,7110,7110,1
|
|
20230810,125800,663434650,7120,7120,7120,7120,4
|
|
20230810,125700,663406170,7110,7110,7110,7110,1
|
|
20230810,125600,663399060,7120,7120,7120,7120,8
|
|
20230810,125500,663342100,7120,7110,7120,7110,1414
|
|
20230810,125400,653288550,7120,7120,7120,7120,2
|
|
20230810,125300,653274310,7110,7110,7110,7110,0
|
|
20230810,125200,653274310,7110,7110,7110,7110,1
|
|
20230810,125100,653267200,7150,7110,7150,7110,11
|
|
20230810,125000,653188590,7120,7120,7120,7120,495
|
|
20230810,124900,649664190,7110,7120,7120,7110,907
|
|
20230810,124800,643206360,7130,7130,7130,7130,0
|
|
20230810,124700,643206360,7130,7120,7130,7120,2
|
|
20230810,124600,643192110,7130,7130,7130,7130,0
|
|
20230810,124500,643192110,7130,7130,7130,7130,1
|
|
20230810,124400,643184980,7120,7120,7120,7120,94
|
|
20230810,124300,642515700,7130,7130,7130,7130,28
|
|
20230810,124200,642316060,7130,7130,7130,7130,69
|
|
20230810,124100,641824090,7130,7130,7130,7130,1
|
|
20230810,124000,641816960,7140,7150,7150,7140,8
|
|
20230810,123900,641759830,7140,7150,7150,7140,247
|
|
20230810,123800,639994480,7140,7120,7140,7120,1514
|
|
20230810,123700,629214400,7120,7120,7120,7120,0
|
|
20230810,123600,629214400,7120,7140,7140,7120,31
|
|
20230810,123500,628993080,7130,7140,7140,7130,1124
|
|
20230810,123400,620976460,7150,7150,7150,7150,0
|
|
20230810,123300,620976460,7150,7150,7150,7150,0
|
|
20230810,123200,620976460,7150,7150,7150,7150,1
|
|
20230810,123100,620969310,7150,7130,7150,7130,237
|
|
20230810,123000,619279480,7130,7130,7130,7130,0
|
|
20230810,122900,619279480,7130,7130,7130,7130,0
|
|
20230810,122800,619279480,7130,7130,7130,7130,30
|
|
20230810,122700,619065580,7130,7140,7140,7130,785
|
|
20230810,122600,613467050,7150,7150,7150,7150,362
|
|
20230810,122500,610878750,7150,7150,7150,7150,2
|
|
20230810,122400,610864450,7150,7150,7150,7150,1
|
|
20230810,122300,610857300,7130,7130,7130,7130,0
|
|
20230810,122200,610857300,7130,7130,7130,7130,70
|
|
20230810,122100,610358200,7130,7150,7150,7130,205
|
|
20230810,122000,608895700,7150,7150,7150,7150,2
|
|
20230810,121900,608881400,7150,7150,7150,7150,150
|
|
20230810,121800,607808900,7160,7160,7160,7160,0
|
|
20230810,121700,607808900,7160,7160,7160,7160,0
|
|
20230810,121600,607808900,7160,7160,7160,7160,0
|
|
20230810,121500,607808900,7160,7160,7160,7160,477
|
|
20230810,121400,604393580,7160,7160,7160,7160,1
|
|
20230810,121300,604386420,7170,7160,7170,7130,248
|
|
20230810,121200,602615180,7160,7140,7160,7130,471
|
|
20230810,121100,599248640,7140,7140,7140,7140,0
|
|
20230810,121000,599248640,7140,7140,7140,7140,0
|
|
20230810,120900,599248640,7140,7140,7140,7140,0
|
|
20230810,120800,599248640,7140,7140,7140,7140,0
|
|
20230810,120700,599248640,7140,7140,7140,7140,0
|
|
20230810,120600,599248640,7140,7140,7140,7140,0
|
|
20230810,120500,599248640,7140,7140,7140,7140,0
|
|
20230810,120400,599248640,7140,7140,7140,7140,1
|
|
20230810,120300,599241500,7140,7140,7140,7140,0
|
|
20230810,120200,599241500,7140,7140,7140,7140,1
|
|
20230810,120100,599234360,7140,7140,7140,7140,0
|
|
20230810,120000,599234360,7140,7140,7140,7140,0
|
|
20230810,115900,599234360,7140,7140,7140,7140,0
|
|
20230810,115800,599234360,7140,7140,7140,7140,0
|
|
20230810,115700,599234360,7140,7140,7140,7140,0
|
|
20230810,115600,599234360,7140,7140,7140,7140,0
|
|
20230810,115500,599234360,7140,7140,7140,7140,1
|
|
20230810,115400,599227220,7120,7120,7120,7120,22
|
|
20230810,115300,599070580,7120,7120,7120,7120,0
|
|
20230810,115200,599070580,7120,7120,7120,7120,0
|
|
20230810,115100,599070580,7120,7140,7140,7120,512
|
|
20230810,115000,595420770,7150,7160,7160,7150,81
|
|
20230810,114900,594841440,7160,7160,7160,7160,2
|
|
20230810,114800,594827120,7160,7160,7160,7160,698
|
|
20230810,114700,589829440,7160,7160,7160,7160,573
|
|
20230810,114600,585726760,7170,7170,7170,7170,0
|
|
20230810,114500,585726760,7170,7160,7170,7160,336
|
|
20230810,114400,583320980,7160,7150,7160,7150,48
|
|
20230810,114300,582977680,7160,7150,7160,7150,5
|
|
20230810,114200,582941920,7150,7150,7150,7150,200
|
|
20230810,114100,581511920,7150,7150,7150,7150,20
|
|
20230810,114000,581368920,7160,7160,7160,7160,100
|
|
20230810,113900,580652920,7170,7150,7170,7150,584
|
|
20230810,113800,576467960,7160,7160,7160,7160,0
|
|
20230810,113700,576467960,7160,7170,7170,7160,20
|
|
20230810,113600,576324710,7170,7170,7170,7170,0
|
|
20230810,113500,576324710,7170,7160,7170,7150,641
|
|
20230810,113400,571736470,7160,7150,7160,7150,21
|
|
20230810,113300,571586220,7150,7150,7150,7150,20
|
|
20230810,113200,571443220,7150,7150,7150,7150,379
|
|
20230810,113100,568733370,7150,7150,7150,7150,0
|
|
20230810,113000,568733370,7150,7140,7150,7140,11
|
|
20230810,112900,568654730,7150,7150,7150,7150,0
|
|
20230810,112800,568654730,7150,7150,7150,7150,11
|
|
20230810,112700,568576080,7120,7150,7150,7120,1200
|
|
20230810,112600,560026080,7160,7160,7160,7160,10
|
|
20230810,112500,559954480,7120,7120,7120,7120,980
|
|
20230810,112400,552976880,7160,7160,7160,7160,0
|
|
20230810,112300,552976880,7160,7120,7160,7120,74
|
|
20230810,112200,552449400,7160,7160,7160,7160,10
|
|
20230810,112100,552377800,7160,7120,7160,7110,98
|
|
20230810,112000,551680010,7120,7120,7120,7120,140
|
|
20230810,111900,550683210,7120,7120,7120,7120,0
|
|
20230810,111800,550683210,7120,7150,7150,7120,200
|
|
20230810,111700,549258570,7170,7170,7170,7170,0
|
|
20230810,111600,549258570,7170,7170,7170,7170,0
|
|
20230810,111500,549258570,7170,7170,7170,7170,0
|
|
20230810,111400,549258570,7170,7170,7170,7170,20
|
|
20230810,111300,549115170,7170,7170,7170,7170,200
|
|
20230810,111200,547681170,7170,7170,7170,7170,0
|
|
20230810,111100,547681170,7170,7170,7170,7170,1
|
|
20230810,111000,547674000,7110,7150,7150,7110,1199
|
|
20230810,110900,539117410,7170,7170,7170,7170,350
|
|
20230810,110800,536607910,7140,7140,7140,7140,1
|
|
20230810,110700,536600770,7180,7170,7180,7170,2
|
|
20230810,110600,536586420,7180,7170,7180,7170,6
|
|
20230810,110500,536543380,7120,7170,7180,7120,83
|
|
20230810,110400,535949690,7150,7170,7170,7150,350
|
|
20230810,110300,533446190,7170,7160,7170,7160,40
|
|
20230810,110200,533159710,7160,7160,7160,7160,0
|
|
20230810,110100,533159710,7160,7150,7160,7150,1238
|
|
20230810,110000,524308000,7150,7140,7150,7140,403
|
|
20230810,105900,521427530,7140,7140,7140,7140,2
|
|
20230810,105800,521413250,7110,7130,7130,7110,182
|
|
20230810,105700,520116490,7150,7150,7150,7150,0
|
|
20230810,105600,520116490,7150,7130,7150,7130,249
|
|
20230810,105500,518340160,7150,7140,7150,7130,135
|
|
20230810,105400,517377570,7140,7140,7150,7140,15
|
|
20230810,105300,517270400,7140,7150,7150,7140,6
|
|
20230810,105200,517227530,7150,7130,7150,7130,44
|
|
20230810,105100,516913790,7150,7150,7150,7150,0
|
|
20230810,105000,516913790,7150,7100,7150,7100,122
|
|
20230810,104900,516046800,7100,7120,7120,7100,705
|
|
20230810,104800,511038980,7120,7120,7120,7120,0
|
|
20230810,104700,511038980,7120,7120,7120,7120,70
|
|
20230810,104600,510540580,7150,7150,7150,7150,1
|
|
20230810,104500,510533430,7130,7120,7150,7120,343
|
|
20230810,104400,508089820,7150,7130,7150,7130,7
|
|
20230810,104300,508039870,7130,7130,7130,7130,4
|
|
20230810,104200,508011350,7130,7130,7150,7130,29
|
|
20230810,104100,507804220,7130,7140,7140,7130,5
|
|
20230810,104000,507768530,7150,7150,7150,7150,0
|
|
20230810,103900,507768530,7150,7130,7150,7120,53
|
|
20230810,103800,507391130,7110,7140,7140,7110,184
|
|
20230810,103700,506082670,7150,7130,7150,7130,13
|
|
20230810,103600,505989740,7130,7140,7160,7130,27
|
|
20230810,103500,505796760,7160,7160,7160,7150,34
|
|
20230810,103400,505553330,7160,7110,7160,7110,1511
|
|
20230810,103300,494809570,7110,7160,7160,7110,210
|
|
20230810,103200,493315970,7160,7130,7160,7130,40
|
|
20230810,103100,493030440,7130,7120,7130,7120,2043
|
|
20230810,103000,478463950,7120,7120,7120,7120,490
|
|
20230810,102900,474975150,7120,7120,7120,7120,0
|
|
20230810,102800,474975150,7120,7110,7120,7110,4
|
|
20230810,102700,474946690,7100,7110,7110,7100,170
|
|
20230810,102600,473739680,7100,7110,7110,7100,1044
|
|
20230810,102500,466327270,7120,7120,7120,7120,642
|
|
20230810,102400,461756230,7120,7120,7120,7120,0
|
|
20230810,102300,461756230,7120,7100,7120,7100,146
|
|
20230810,102200,460719610,7100,7110,7110,7100,18
|
|
20230810,102100,460591690,7120,7110,7120,7090,27
|
|
20230810,102000,460400180,7130,7130,7130,7130,2
|
|
20230810,101900,460385920,7130,7120,7130,7120,33
|
|
20230810,101800,460150750,7090,7090,7100,7090,309
|
|
20230810,101700,457959930,7130,7100,7130,7090,621
|
|
20230810,101600,453551430,7130,7110,7130,7110,510
|
|
20230810,101500,449915270,7110,7110,7110,7110,712
|
|
20230810,101400,444852950,7110,7100,7110,7100,112
|
|
20230810,101300,444057740,7100,7100,7100,7100,901
|
|
20230810,101200,437660640,7090,7100,7100,7090,32
|
|
20230810,101100,437433450,7100,7120,7120,7100,465
|
|
20230810,101000,434122910,7120,7090,7120,7090,1028
|
|
20230810,100900,426824080,7090,7090,7100,7090,86
|
|
20230810,100800,426214330,7100,7090,7100,7090,36
|
|
20230810,100700,425959070,7100,7100,7100,7100,0
|
|
20230810,100600,425959070,7100,7090,7100,7090,41
|
|
20230810,100500,425668170,7090,7090,7090,7090,824
|
|
20230810,100400,419826010,7100,7090,7120,7080,2001
|
|
20230810,100300,405643830,7090,7090,7120,7080,334
|
|
20230810,100200,403273640,7080,7100,7100,7080,1139
|
|
20230810,100100,395206390,7080,7100,7140,7080,8485
|
|
20230810,100000,334977790,7120,7120,7120,7100,2265
|
|
20230810,095900,318872870,7120,7140,7140,7120,412
|
|
20230810,095800,315937410,7130,7140,7140,7130,137
|
|
20230810,095700,314960230,7140,7140,7140,7140,4
|
|
20230810,095600,314931670,7140,7120,7140,7120,125
|
|
20230810,095500,314040390,7130,7130,7130,7130,0
|
|
20230810,095400,314040390,7130,7130,7130,7130,0
|
|
20230810,095300,314040390,7130,7110,7130,7100,1235
|
|
20230810,095200,305262410,7110,7110,7110,7110,71
|
|
20230810,095100,304757600,7110,7120,7120,7100,1041
|
|
20230810,095000,297359560,7120,7140,7140,7120,76
|
|
20230810,094900,296817840,7140,7110,7140,7110,179
|
|
20230810,094800,295542120,7110,7120,7120,7110,1453
|
|
20230810,094700,285207070,7150,7160,7160,7150,20
|
|
20230810,094600,285063970,7170,7170,7170,7170,10
|
|
20230810,094500,284992270,7170,7170,7170,7170,6
|
|
20230810,094400,284949250,7170,7160,7170,7110,9014
|
|
20230810,094300,220694940,7170,7150,7170,7150,519
|
|
20230810,094200,216978940,7140,7140,7140,7140,160
|
|
20230810,094100,215836540,7160,7160,7160,7160,14
|
|
20230810,094000,215736300,7150,7150,7150,7150,2
|
|
20230810,093900,215722000,7150,7150,7150,7150,298
|
|
20230810,093800,213591300,7170,7170,7170,7170,360
|
|
20230810,093700,211010100,7170,7160,7170,7160,189
|
|
20230810,093600,209656850,7160,7160,7160,7160,980
|
|
20230810,093500,202640050,7160,7140,7160,7140,16
|
|
20230810,093400,202525770,7160,7150,7160,7150,100
|
|
20230810,093300,201809790,7160,7130,7160,7130,993
|
|
20230810,093200,194729630,7120,7150,7160,7120,1131
|
|
20230810,093100,186663900,7160,7170,7170,7150,218
|
|
20230810,093000,185104810,7170,7160,7170,7160,231
|
|
20230810,092900,183448750,7170,7170,7170,7170,10
|
|
20230810,092800,183377050,7170,7170,7170,7170,52
|
|
20230810,092700,183004210,7150,7150,7150,7150,0
|
|
20230810,092600,183004210,7150,7140,7150,7140,843
|
|
20230810,092500,176976860,7140,7150,7150,7140,256
|
|
20230810,092400,175147960,7140,7140,7140,7140,1
|
|
20230810,092300,175140820,7130,7130,7130,7130,1
|
|
20230810,092200,175133690,7130,7130,7130,7130,841
|
|
20230810,092100,169137360,7130,7150,7150,7130,29
|
|
20230810,092000,168930030,7150,7150,7150,7150,12
|
|
20230810,091900,168844230,7150,7150,7150,7150,20
|
|
20230810,091800,168701230,7120,7110,7120,7110,956
|
|
20230810,091700,161904060,7150,7100,7150,7100,213
|
|
20230810,091600,160381160,7110,7100,7110,7100,843
|
|
20230810,091500,154389530,7100,7100,7110,7100,410
|
|
20230810,091400,151478430,7100,7110,7110,7100,3530
|
|
20230810,091300,126402540,7110,7130,7130,7110,1589
|
|
20230810,091200,115084290,7130,7160,7160,7130,1503
|
|
20230810,091100,104348260,7150,7160,7160,7150,2962
|
|
20230810,091000,83168910,7160,7170,7170,7160,2151
|
|
20230810,090900,67767240,7170,7170,7180,7170,1042
|
|
20230810,090800,60295610,7170,7150,7170,7150,622
|
|
20230810,090700,55844040,7150,7160,7170,7140,815
|
|
20230810,090600,50011800,7140,7140,7140,7140,605
|
|
20230810,090500,45692100,7110,7100,7140,7100,1420
|
|
20230810,090400,35577950,7090,7110,7110,7090,867
|
|
20230810,090300,29423480,7100,7110,7110,7100,91
|
|
20230810,090200,28777310,7100,7100,7100,7100,745
|
|
20230810,090100,23487810,7100,7100,7100,7100,300
|
|
20230810,090000,21357810,7100,7100,7110,7100,2998
|