643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,193900,1149976780,7000,7000,7000,7000,0
|
|
20230906,193800,1149976780,7000,7000,7000,7000,0
|
|
20230906,193700,1149976780,7000,7000,7000,7000,0
|
|
20230906,193600,1149976780,7000,7000,7000,7000,0
|
|
20230906,193500,1149976780,7000,7000,7000,7000,0
|
|
20230906,193400,1149976780,7000,7000,7000,7000,0
|
|
20230906,193300,1149976780,7000,7000,7000,7000,0
|
|
20230906,193200,1149976780,7000,7000,7000,7000,0
|
|
20230906,193100,1149976780,7000,7000,7000,7000,0
|
|
20230906,193000,1149976780,7000,7000,7000,7000,0
|
|
20230906,192900,1149976780,7000,7000,7000,7000,0
|
|
20230906,192800,1149976780,7000,7000,7000,7000,0
|
|
20230906,192700,1149976780,7000,7000,7000,7000,0
|
|
20230906,192600,1149976780,7000,7000,7000,7000,0
|
|
20230906,192500,1149976780,7000,7000,7000,7000,0
|
|
20230906,192400,1149976780,7000,7000,7000,7000,0
|
|
20230906,192300,1149976780,7000,7000,7000,7000,0
|
|
20230906,192200,1149976780,7000,7000,7000,7000,0
|
|
20230906,192100,1149976780,7000,7000,7000,7000,0
|
|
20230906,192000,1149976780,7000,7000,7000,7000,0
|
|
20230906,191900,1149976780,7000,7000,7000,7000,0
|
|
20230906,191800,1149976780,7000,7000,7000,7000,0
|
|
20230906,191700,1149976780,7000,7000,7000,7000,0
|
|
20230906,191600,1149976780,7000,7000,7000,7000,0
|
|
20230906,191500,1149976780,7000,7000,7000,7000,0
|
|
20230906,191400,1149976780,7000,7000,7000,7000,0
|
|
20230906,191300,1149976780,7000,7000,7000,7000,0
|
|
20230906,191200,1149976780,7000,7000,7000,7000,0
|
|
20230906,191100,1149976780,7000,7000,7000,7000,0
|
|
20230906,191000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,190900,1149976780,7000,7000,7000,7000,0
|
|
20230906,190800,1149976780,7000,7000,7000,7000,0
|
|
20230906,190700,1149976780,7000,7000,7000,7000,0
|
|
20230906,190600,1149976780,7000,7000,7000,7000,0
|
|
20230906,190500,1149976780,7000,7000,7000,7000,0
|
|
20230906,190400,1149976780,7000,7000,7000,7000,0
|
|
20230906,190300,1149976780,7000,7000,7000,7000,0
|
|
20230906,190200,1149976780,7000,7000,7000,7000,0
|
|
20230906,190100,1149976780,7000,7000,7000,7000,0
|
|
20230906,190000,1149976780,7000,7000,7000,7000,0
|
|
20230906,185900,1149976780,7000,7000,7000,7000,0
|
|
20230906,185800,1149976780,7000,7000,7000,7000,0
|
|
20230906,185700,1149976780,7000,7000,7000,7000,0
|
|
20230906,185600,1149976780,7000,7000,7000,7000,0
|
|
20230906,185500,1149976780,7000,7000,7000,7000,0
|
|
20230906,185400,1149976780,7000,7000,7000,7000,0
|
|
20230906,185300,1149976780,7000,7000,7000,7000,0
|
|
20230906,185200,1149976780,7000,7000,7000,7000,0
|
|
20230906,185100,1149976780,7000,7000,7000,7000,0
|
|
20230906,185000,1149976780,7000,7000,7000,7000,0
|
|
20230906,184900,1149976780,7000,7000,7000,7000,0
|
|
20230906,184800,1149976780,7000,7000,7000,7000,0
|
|
20230906,184700,1149976780,7000,7000,7000,7000,0
|
|
20230906,184600,1149976780,7000,7000,7000,7000,0
|
|
20230906,184500,1149976780,7000,7000,7000,7000,0
|
|
20230906,184400,1149976780,7000,7000,7000,7000,0
|
|
20230906,184300,1149976780,7000,7000,7000,7000,0
|
|
20230906,184200,1149976780,7000,7000,7000,7000,0
|
|
20230906,184100,1149976780,7000,7000,7000,7000,0
|
|
20230906,184000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,183900,1149976780,7000,7000,7000,7000,0
|
|
20230906,183800,1149976780,7000,7000,7000,7000,0
|
|
20230906,183700,1149976780,7000,7000,7000,7000,0
|
|
20230906,183600,1149976780,7000,7000,7000,7000,0
|
|
20230906,183500,1149976780,7000,7000,7000,7000,0
|
|
20230906,183400,1149976780,7000,7000,7000,7000,0
|
|
20230906,183300,1149976780,7000,7000,7000,7000,0
|
|
20230906,183200,1149976780,7000,7000,7000,7000,0
|
|
20230906,183100,1149976780,7000,7000,7000,7000,0
|
|
20230906,183000,1149976780,7000,7000,7000,7000,0
|
|
20230906,182900,1149976780,7000,7000,7000,7000,0
|
|
20230906,182800,1149976780,7000,7000,7000,7000,0
|
|
20230906,182700,1149976780,7000,7000,7000,7000,0
|
|
20230906,182600,1149976780,7000,7000,7000,7000,0
|
|
20230906,182500,1149976780,7000,7000,7000,7000,0
|
|
20230906,182400,1149976780,7000,7000,7000,7000,0
|
|
20230906,182300,1149976780,7000,7000,7000,7000,0
|
|
20230906,182200,1149976780,7000,7000,7000,7000,0
|
|
20230906,182100,1149976780,7000,7000,7000,7000,0
|
|
20230906,182000,1149976780,7000,7000,7000,7000,0
|
|
20230906,181900,1149976780,7000,7000,7000,7000,0
|
|
20230906,181800,1149976780,7000,7000,7000,7000,0
|
|
20230906,181700,1149976780,7000,7000,7000,7000,0
|
|
20230906,181600,1149976780,7000,7000,7000,7000,0
|
|
20230906,181500,1149976780,7000,7000,7000,7000,0
|
|
20230906,181400,1149976780,7000,7000,7000,7000,0
|
|
20230906,181300,1149976780,7000,7000,7000,7000,0
|
|
20230906,181200,1149976780,7000,7000,7000,7000,0
|
|
20230906,181100,1149976780,7000,7000,7000,7000,0
|
|
20230906,181000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,180900,1149976780,7000,7000,7000,7000,0
|
|
20230906,180800,1149976780,7000,7000,7000,7000,0
|
|
20230906,180700,1149976780,7000,7000,7000,7000,0
|
|
20230906,180600,1149976780,7000,7000,7000,7000,0
|
|
20230906,180500,1149976780,7000,7000,7000,7000,0
|
|
20230906,180400,1149976780,7000,7000,7000,7000,0
|
|
20230906,180300,1149976780,7000,7000,7000,7000,0
|
|
20230906,180200,1149976780,7000,7000,7000,7000,0
|
|
20230906,180100,1149976780,7000,7000,7000,7000,0
|
|
20230906,180000,1149976780,7000,7000,7000,7000,0
|
|
20230906,175900,1149976780,7000,7000,7000,7000,0
|
|
20230906,175800,1149976780,7000,7000,7000,7000,0
|
|
20230906,175700,1149976780,7000,7000,7000,7000,0
|
|
20230906,175600,1149976780,7000,7000,7000,7000,0
|
|
20230906,175500,1149976780,7000,7000,7000,7000,0
|
|
20230906,175400,1149976780,7000,7000,7000,7000,0
|
|
20230906,175300,1149976780,7000,7000,7000,7000,0
|
|
20230906,175200,1149976780,7000,7000,7000,7000,0
|
|
20230906,175100,1149976780,7000,7000,7000,7000,0
|
|
20230906,175000,1149976780,7000,7000,7000,7000,0
|
|
20230906,174900,1149976780,7000,7000,7000,7000,0
|
|
20230906,174800,1149976780,7000,7000,7000,7000,0
|
|
20230906,174700,1149976780,7000,7000,7000,7000,0
|
|
20230906,174600,1149976780,7000,7000,7000,7000,0
|
|
20230906,174500,1149976780,7000,7000,7000,7000,0
|
|
20230906,174400,1149976780,7000,7000,7000,7000,0
|
|
20230906,174300,1149976780,7000,7000,7000,7000,0
|
|
20230906,174200,1149976780,7000,7000,7000,7000,0
|
|
20230906,174100,1149976780,7000,7000,7000,7000,0
|
|
20230906,174000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,173900,1149976780,7000,7000,7000,7000,0
|
|
20230906,173800,1149976780,7000,7000,7000,7000,0
|
|
20230906,173700,1149976780,7000,7000,7000,7000,0
|
|
20230906,173600,1149976780,7000,7000,7000,7000,0
|
|
20230906,173500,1149976780,7000,7000,7000,7000,0
|
|
20230906,173400,1149976780,7000,7000,7000,7000,0
|
|
20230906,173300,1149976780,7000,7000,7000,7000,0
|
|
20230906,173200,1149976780,7000,7000,7000,7000,0
|
|
20230906,173100,1149976780,7000,7000,7000,7000,0
|
|
20230906,173000,1149976780,7000,7000,7000,7000,0
|
|
20230906,172900,1149976780,7000,7000,7000,7000,0
|
|
20230906,172800,1149976780,7000,7000,7000,7000,0
|
|
20230906,172700,1149976780,7000,7000,7000,7000,0
|
|
20230906,172600,1149976780,7000,7000,7000,7000,0
|
|
20230906,172500,1149976780,7000,7000,7000,7000,0
|
|
20230906,172400,1149976780,7000,7000,7000,7000,0
|
|
20230906,172300,1149976780,7000,7000,7000,7000,0
|
|
20230906,172200,1149976780,7000,7000,7000,7000,0
|
|
20230906,172100,1149976780,7000,7000,7000,7000,0
|
|
20230906,172000,1149976780,7000,7000,7000,7000,0
|
|
20230906,171900,1149976780,7000,7000,7000,7000,0
|
|
20230906,171800,1149976780,7000,7000,7000,7000,0
|
|
20230906,171700,1149976780,7000,7000,7000,7000,0
|
|
20230906,171600,1149976780,7000,7000,7000,7000,0
|
|
20230906,171500,1149976780,7000,7000,7000,7000,0
|
|
20230906,171400,1149976780,7000,7000,7000,7000,0
|
|
20230906,171300,1149976780,7000,7000,7000,7000,0
|
|
20230906,171200,1149976780,7000,7000,7000,7000,0
|
|
20230906,171100,1149976780,7000,7000,7000,7000,0
|
|
20230906,171000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,170900,1149976780,7000,7000,7000,7000,0
|
|
20230906,170800,1149976780,7000,7000,7000,7000,0
|
|
20230906,170700,1149976780,7000,7000,7000,7000,0
|
|
20230906,170600,1149976780,7000,7000,7000,7000,0
|
|
20230906,170500,1149976780,7000,7000,7000,7000,0
|
|
20230906,170400,1149976780,7000,7000,7000,7000,0
|
|
20230906,170300,1149976780,7000,7000,7000,7000,0
|
|
20230906,170200,1149976780,7000,7000,7000,7000,0
|
|
20230906,170100,1149976780,7000,7000,7000,7000,0
|
|
20230906,170000,1149976780,7000,7000,7000,7000,0
|
|
20230906,165900,1149976780,7000,7000,7000,7000,0
|
|
20230906,165800,1149976780,7000,7000,7000,7000,0
|
|
20230906,165700,1149976780,7000,7000,7000,7000,0
|
|
20230906,165600,1149976780,7000,7000,7000,7000,0
|
|
20230906,165500,1149976780,7000,7000,7000,7000,0
|
|
20230906,165400,1149976780,7000,7000,7000,7000,0
|
|
20230906,165300,1149976780,7000,7000,7000,7000,0
|
|
20230906,165200,1149976780,7000,7000,7000,7000,0
|
|
20230906,165100,1149976780,7000,7000,7000,7000,0
|
|
20230906,165000,1149976780,7000,7000,7000,7000,0
|
|
20230906,164900,1149976780,7000,7000,7000,7000,0
|
|
20230906,164800,1149976780,7000,7000,7000,7000,0
|
|
20230906,164700,1149976780,7000,7000,7000,7000,0
|
|
20230906,164600,1149976780,7000,7000,7000,7000,0
|
|
20230906,164500,1149976780,7000,7000,7000,7000,0
|
|
20230906,164400,1149976780,7000,7000,7000,7000,0
|
|
20230906,164300,1149976780,7000,7000,7000,7000,0
|
|
20230906,164200,1149976780,7000,7000,7000,7000,0
|
|
20230906,164100,1149976780,7000,7000,7000,7000,0
|
|
20230906,164000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,163900,1149976780,7000,7000,7000,7000,0
|
|
20230906,163800,1149976780,7000,7000,7000,7000,0
|
|
20230906,163700,1149976780,7000,7000,7000,7000,0
|
|
20230906,163600,1149976780,7000,7000,7000,7000,0
|
|
20230906,163500,1149976780,7000,7000,7000,7000,0
|
|
20230906,163400,1149976780,7000,7000,7000,7000,0
|
|
20230906,163300,1149976780,7000,7000,7000,7000,0
|
|
20230906,163200,1149976780,7000,7000,7000,7000,0
|
|
20230906,163100,1149976780,7000,7000,7000,7000,0
|
|
20230906,163000,1149976780,7000,7000,7000,7000,0
|
|
20230906,162900,1149976780,7000,7000,7000,7000,0
|
|
20230906,162800,1149976780,7000,7000,7000,7000,0
|
|
20230906,162700,1149976780,7000,7000,7000,7000,0
|
|
20230906,162600,1149976780,7000,7000,7000,7000,0
|
|
20230906,162500,1149976780,7000,7000,7000,7000,0
|
|
20230906,162400,1149976780,7000,7000,7000,7000,0
|
|
20230906,162300,1149976780,7000,7000,7000,7000,0
|
|
20230906,162200,1149976780,7000,7000,7000,7000,0
|
|
20230906,162100,1149976780,7000,7000,7000,7000,0
|
|
20230906,162000,1149976780,7000,7000,7000,7000,0
|
|
20230906,161900,1149976780,7000,7000,7000,7000,0
|
|
20230906,161800,1149976780,7000,7000,7000,7000,0
|
|
20230906,161700,1149976780,7000,7000,7000,7000,0
|
|
20230906,161600,1149976780,7000,7000,7000,7000,0
|
|
20230906,161500,1149976780,7000,7000,7000,7000,0
|
|
20230906,161400,1149976780,7000,7000,7000,7000,0
|
|
20230906,161300,1149976780,7000,7000,7000,7000,0
|
|
20230906,161200,1149976780,7000,7000,7000,7000,0
|
|
20230906,161100,1149976780,7000,7000,7000,7000,0
|
|
20230906,161000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,160900,1149976780,7000,7000,7000,7000,0
|
|
20230906,160800,1149976780,7000,7000,7000,7000,0
|
|
20230906,160700,1149976780,7000,7000,7000,7000,0
|
|
20230906,160600,1149976780,7000,7000,7000,7000,0
|
|
20230906,160500,1149976780,7000,7000,7000,7000,0
|
|
20230906,160400,1149976780,7000,7000,7000,7000,0
|
|
20230906,160300,1149976780,7000,7000,7000,7000,0
|
|
20230906,160200,1149976780,7000,7000,7000,7000,0
|
|
20230906,160100,1149976780,7000,7000,7000,7000,0
|
|
20230906,160000,1149976780,7000,7000,7000,7000,0
|
|
20230906,155900,1149976780,7000,7000,7000,7000,0
|
|
20230906,155800,1149976780,7000,7000,7000,7000,0
|
|
20230906,155700,1149976780,7000,7000,7000,7000,0
|
|
20230906,155600,1149976780,7000,7000,7000,7000,0
|
|
20230906,155500,1149976780,7000,7000,7000,7000,0
|
|
20230906,155400,1149976780,7000,7000,7000,7000,0
|
|
20230906,155300,1149976780,7000,7000,7000,7000,0
|
|
20230906,155200,1149976780,7000,7000,7000,7000,0
|
|
20230906,155100,1149976780,7000,7000,7000,7000,0
|
|
20230906,155000,1149976780,7000,7000,7000,7000,0
|
|
20230906,154900,1149976780,7000,7000,7000,7000,0
|
|
20230906,154800,1149976780,7000,7000,7000,7000,0
|
|
20230906,154700,1149976780,7000,7000,7000,7000,0
|
|
20230906,154600,1149976780,7000,7000,7000,7000,0
|
|
20230906,154500,1149976780,7000,7000,7000,7000,0
|
|
20230906,154400,1149976780,7000,7000,7000,7000,0
|
|
20230906,154300,1149976780,7000,7000,7000,7000,0
|
|
20230906,154200,1149976780,7000,7000,7000,7000,0
|
|
20230906,154100,1149976780,7000,7000,7000,7000,0
|
|
20230906,154000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,153900,1149976780,7000,7000,7000,7000,0
|
|
20230906,153800,1149976780,7000,7000,7000,7000,0
|
|
20230906,153700,1149976780,7000,7000,7000,7000,0
|
|
20230906,153600,1149976780,7000,7000,7000,7000,0
|
|
20230906,153500,1149976780,7000,7000,7000,7000,0
|
|
20230906,153400,1149976780,7000,7000,7000,7000,0
|
|
20230906,153300,1149976780,7000,7000,7000,7000,0
|
|
20230906,153200,1149976780,7000,7000,7000,7000,0
|
|
20230906,153100,1149976780,7000,7000,7000,7000,0
|
|
20230906,153000,1149976780,7000,7000,7000,7000,3803
|
|
20230906,152900,1123355780,7010,7010,7010,7010,0
|
|
20230906,152800,1123355780,7010,7010,7010,7010,0
|
|
20230906,152700,1123355780,7010,7010,7010,7010,0
|
|
20230906,152600,1123355780,7010,7010,7010,7010,0
|
|
20230906,152500,1123355780,7010,7010,7010,7010,0
|
|
20230906,152400,1123355780,7010,7010,7010,7010,0
|
|
20230906,152300,1123355780,7010,7010,7010,7010,0
|
|
20230906,152200,1123355780,7010,7010,7010,7010,0
|
|
20230906,152100,1123355780,7010,7010,7010,7010,0
|
|
20230906,152000,1123355780,7010,7010,7010,7010,0
|
|
20230906,151900,1123355780,7010,7000,7010,7000,1532
|
|
20230906,151800,1112616560,7010,7010,7010,7010,0
|
|
20230906,151700,1112616560,7010,7010,7010,7010,449
|
|
20230906,151600,1109469070,7010,7010,7010,7010,99
|
|
20230906,151500,1108775080,7010,7000,7010,7000,271
|
|
20230906,151400,1106878070,7010,7000,7010,7000,1112
|
|
20230906,151300,1099086830,7000,7000,7000,7000,3254
|
|
20230906,151200,1076308830,7000,7000,7010,7000,385
|
|
20230906,151100,1073613730,7000,7000,7000,7000,1633
|
|
20230906,151000,1062182730,7000,7010,7010,7000,603
|
|
20230906,150900,1057961610,7000,7000,7010,7000,687
|
|
20230906,150800,1053152590,7000,7010,7010,7000,653
|
|
20230906,150700,1048580680,7000,7000,7010,7000,616
|
|
20230906,150600,1044268440,7000,7000,7010,7000,677
|
|
20230906,150500,1039529110,7000,7000,7000,7000,381
|
|
20230906,150400,1036862110,7000,7000,7000,7000,413
|
|
20230906,150300,1033971110,7000,7000,7010,7000,613
|
|
20230906,150200,1029679800,7010,7010,7010,7000,313
|
|
20230906,150100,1027488250,7000,7000,7000,7000,400
|
|
20230906,150000,1024688250,7000,7000,7010,7000,501
|
|
20230906,145900,1021178630,7010,7000,7010,7000,677
|
|
20230906,145800,1016439430,7010,7000,7010,7000,482
|
|
20230906,145700,1013064430,7000,7010,7010,7000,889
|
|
20230906,145600,1006839790,7010,7010,7010,7010,459
|
|
20230906,145500,1003622200,7010,7010,7040,7000,640
|
|
20230906,145400,999138480,7010,7000,7010,7000,668
|
|
20230906,145300,994462450,7000,7010,7010,7000,2577
|
|
20230906,145200,976423380,7010,7010,7040,7010,398
|
|
20230906,145100,973633340,7010,7000,7040,7000,699
|
|
20230906,145000,968735520,7000,7000,7030,7000,6120
|
|
20230906,144900,925879650,7010,7010,7020,7010,2240
|
|
20230906,144800,910176860,7020,7010,7030,7010,416
|
|
20230906,144700,907260480,7010,7010,7020,7010,1432
|
|
20230906,144600,897221320,7010,7010,7010,7010,396
|
|
20230906,144500,894445360,7010,7020,7020,7010,410
|
|
20230906,144400,891571070,7010,7010,7010,7010,414
|
|
20230906,144300,888668930,7010,7010,7020,7010,1129
|
|
20230906,144200,880753940,7010,7030,7030,7010,169
|
|
20230906,144100,879568800,7070,7010,7070,7010,1578
|
|
20230906,144000,868472280,7010,7010,7010,7010,387
|
|
20230906,143900,865759410,7010,7010,7020,7010,544
|
|
20230906,143800,861944870,7020,7020,7020,7020,1725
|
|
20230906,143700,849835370,7020,7030,7030,7020,406
|
|
20230906,143600,846985200,7020,7020,7020,7020,779
|
|
20230906,143500,841516620,7020,7020,7030,7020,1262
|
|
20230906,143400,832656380,7020,7020,7030,7020,927
|
|
20230906,143300,826148820,7030,7020,7030,7020,568
|
|
20230906,143200,822161160,7020,7030,7040,7020,2773
|
|
20230906,143100,802670300,7030,7030,7040,7030,493
|
|
20230906,143000,799204500,7030,7040,7040,7030,944
|
|
20230906,142900,792568140,7030,7030,7040,7030,3771
|
|
20230906,142800,766057980,7030,7040,7040,7030,399
|
|
20230906,142700,763252850,7030,7030,7040,7030,416
|
|
20230906,142600,760328170,7030,7030,7030,7030,1592
|
|
20230906,142500,749136410,7030,7030,7040,7030,411
|
|
20230906,142400,746246970,7030,7030,7040,7030,425
|
|
20230906,142300,743258720,7040,7030,7040,7030,729
|
|
20230906,142200,738133780,7030,7030,7040,7030,417
|
|
20230906,142100,735202030,7040,7040,7040,7030,786
|
|
20230906,142000,729672440,7040,7030,7040,7030,932
|
|
20230906,141900,723115130,7030,7030,7040,7030,693
|
|
20230906,141800,718243190,7030,7030,7040,7030,424
|
|
20230906,141700,715262170,7030,7030,7040,7030,393
|
|
20230906,141600,712499260,7030,7030,7040,7030,611
|
|
20230906,141500,708203710,7030,7030,7050,7030,411
|
|
20230906,141400,705311460,7030,7050,7050,7030,3736
|
|
20230906,141300,679010740,7040,7040,7050,7040,406
|
|
20230906,141200,676152380,7040,7050,7050,7040,464
|
|
20230906,141100,672885050,7040,7050,7050,7040,445
|
|
20230906,141000,669751750,7050,7040,7050,7040,637
|
|
20230906,140900,665266700,7040,7040,7050,7040,345
|
|
20230906,140800,662837220,7050,7050,7050,7040,384
|
|
20230906,140700,660131260,7050,7050,7050,7050,259
|
|
20230906,140600,658305310,7050,7050,7050,7050,1038
|
|
20230906,140500,650987410,7050,7060,7060,7050,5254
|
|
20230906,140400,613941160,7070,7070,7070,7070,1000
|
|
20230906,140300,606871160,7070,7070,7070,7070,12
|
|
20230906,140200,606786320,7070,7060,7070,7060,142
|
|
20230906,140100,605783680,7060,7060,7060,7060,0
|
|
20230906,140000,605783680,7060,7060,7060,7060,598
|
|
20230906,135900,601561800,7060,7060,7060,7060,10
|
|
20230906,135800,601491200,7060,7060,7060,7060,41
|
|
20230906,135700,601201740,7060,7070,7070,7060,21
|
|
20230906,135600,601053380,7070,7070,7070,7070,10
|
|
20230906,135500,600982680,7070,7050,7070,7050,4
|
|
20230906,135400,600954440,7050,7050,7050,7050,0
|
|
20230906,135300,600954440,7050,7070,7070,7050,373
|
|
20230906,135200,598324770,7070,7070,7070,7070,0
|
|
20230906,135100,598324770,7070,7040,7070,7040,4
|
|
20230906,135000,598296580,7060,7060,7060,7040,1790
|
|
20230906,134900,585677040,7060,7060,7070,7050,1451
|
|
20230906,134800,575446350,7060,7060,7060,7060,30
|
|
20230906,134700,575234550,7070,7070,7070,7070,0
|
|
20230906,134600,575234550,7070,7070,7070,7070,3
|
|
20230906,134500,575213340,7060,7060,7060,7050,241
|
|
20230906,134400,573511890,7070,7070,7070,7070,0
|
|
20230906,134300,573511890,7070,7070,7070,7070,0
|
|
20230906,134200,573511890,7070,7070,7070,7070,1
|
|
20230906,134100,573504820,7060,7050,7060,7050,436
|
|
20230906,134000,570429610,7050,7060,7060,7050,1508
|
|
20230906,133900,559798200,7060,7080,7080,7060,1665
|
|
20230906,133800,548043260,7060,7060,7060,7060,40
|
|
20230906,133700,547760860,7080,7070,7080,7070,2
|
|
20230906,133600,547746710,7070,7080,7080,7070,5
|
|
20230906,133500,547711350,7080,7080,7080,7080,5
|
|
20230906,133400,547675950,7080,7080,7080,7080,0
|
|
20230906,133300,547675950,7080,7080,7080,7080,647
|
|
20230906,133200,543095190,7080,7070,7080,7070,12
|
|
20230906,133100,543010340,7070,7070,7070,7070,120
|
|
20230906,133000,542161940,7070,7070,7070,7070,21
|
|
20230906,132900,542013470,7070,7080,7080,7070,46
|
|
20230906,132800,541687800,7080,7080,7080,7080,1
|
|
20230906,132700,541680720,7070,7070,7070,7070,600
|
|
20230906,132600,537438720,7070,7070,7070,7060,65
|
|
20230906,132500,536979420,7070,7070,7070,7070,0
|
|
20230906,132400,536979420,7070,7070,7070,7070,1
|
|
20230906,132300,536972350,7070,7070,7070,7070,1
|
|
20230906,132200,536965280,7060,7060,7060,7060,0
|
|
20230906,132100,536965280,7060,7060,7060,7060,600
|
|
20230906,132000,532729280,7070,7070,7070,7070,156
|
|
20230906,131900,531626360,7070,7070,7070,7070,41
|
|
20230906,131800,531336490,7070,7070,7070,7070,5
|
|
20230906,131700,531301140,7060,7060,7060,7060,3
|
|
20230906,131600,531279960,7060,7070,7070,7060,1328
|
|
20230906,131500,521894230,7060,7060,7060,7060,29
|
|
20230906,131400,521689490,7060,7060,7060,7060,225
|
|
20230906,131300,520100990,7070,7070,7070,7070,0
|
|
20230906,131200,520100990,7070,7060,7070,7060,56
|
|
20230906,131100,519705620,7060,7060,7060,7060,111
|
|
20230906,131000,518921960,7060,7060,7060,7060,38
|
|
20230906,130900,518653680,7060,7060,7060,7060,330
|
|
20230906,130800,516323880,7070,7070,7070,7070,1
|
|
20230906,130700,516316810,7060,7060,7060,7060,1672
|
|
20230906,130600,504512490,7070,7070,7070,7070,0
|
|
20230906,130500,504512490,7070,7070,7070,7070,0
|
|
20230906,130400,504512490,7070,7070,7070,7070,0
|
|
20230906,130300,504512490,7070,7070,7070,7070,1
|
|
20230906,130200,504505420,7070,7080,7080,7070,21
|
|
20230906,130100,504356940,7060,7070,7070,7060,131
|
|
20230906,130000,503431070,7070,7080,7080,7070,198
|
|
20230906,125900,502030230,7080,7080,7080,7080,13
|
|
20230906,125800,501938190,7080,7080,7080,7080,0
|
|
20230906,125700,501938190,7080,7080,7080,7080,1
|
|
20230906,125600,501931110,7070,7070,7070,7070,50
|
|
20230906,125500,501577610,7070,7070,7070,7070,128
|
|
20230906,125400,500672650,7080,7080,7080,7080,0
|
|
20230906,125300,500672650,7080,7080,7080,7080,0
|
|
20230906,125200,500672650,7080,7080,7080,7080,384
|
|
20230906,125100,497953930,7080,7080,7080,7080,0
|
|
20230906,125000,497953930,7080,7080,7080,7080,0
|
|
20230906,124900,497953930,7080,7080,7080,7080,2
|
|
20230906,124800,497939770,7080,7080,7080,7080,0
|
|
20230906,124700,497939770,7080,7070,7080,7070,351
|
|
20230906,124600,495457690,7080,7080,7080,7080,23
|
|
20230906,124500,495294850,7080,7080,7080,7080,4
|
|
20230906,124400,495266530,7080,7080,7080,7080,50
|
|
20230906,124300,494912530,7080,7070,7080,7070,202
|
|
20230906,124200,493484370,7080,7080,7080,7080,12
|
|
20230906,124100,493399410,7080,7080,7080,7080,0
|
|
20230906,124000,493399410,7080,7080,7080,7080,195
|
|
20230906,123900,492018810,7080,7070,7080,7070,90
|
|
20230906,123800,491382500,7070,7070,7070,7070,19
|
|
20230906,123700,491248170,7070,7070,7070,7070,0
|
|
20230906,123600,491248170,7070,7070,7070,7070,72
|
|
20230906,123500,490739130,7070,7070,7070,7070,0
|
|
20230906,123400,490739130,7070,7070,7070,7070,0
|
|
20230906,123300,490739130,7070,7070,7070,7070,0
|
|
20230906,123200,490739130,7070,7080,7080,7070,55
|
|
20230906,123100,490350080,7080,7080,7080,7080,10
|
|
20230906,123000,490279280,7080,7080,7080,7080,71
|
|
20230906,122900,489776600,7070,7080,7080,7070,21
|
|
20230906,122800,489628120,7070,7070,7070,7070,60
|
|
20230906,122700,489203920,7070,7070,7070,7070,0
|
|
20230906,122600,489203920,7070,7070,7070,7070,0
|
|
20230906,122500,489203920,7070,7080,7080,7070,2
|
|
20230906,122400,489189770,7080,7080,7080,7080,30
|
|
20230906,122300,488977370,7050,7080,7080,7050,2
|
|
20230906,122200,488963240,7050,7050,7050,7050,0
|
|
20230906,122100,488963240,7050,7070,7070,7050,2971
|
|
20230906,122000,468006650,7080,7080,7080,7080,0
|
|
20230906,121900,468006650,7080,7080,7080,7080,3
|
|
20230906,121800,467985410,7090,7090,7090,7090,14
|
|
20230906,121700,467886150,7090,7090,7090,7090,0
|
|
20230906,121600,467886150,7090,7090,7090,7090,11
|
|
20230906,121500,467808160,7090,7070,7090,7070,204
|
|
20230906,121400,466361880,7090,7090,7090,7090,1
|
|
20230906,121300,466354790,7090,7090,7090,7090,2
|
|
20230906,121200,466340610,7060,7060,7060,7060,0
|
|
20230906,121100,466340610,7060,7080,7080,7060,610
|
|
20230906,121000,462027830,7080,7080,7080,7080,1
|
|
20230906,120900,462020750,7080,7080,7080,7080,2
|
|
20230906,120800,462006590,7080,7080,7080,7080,5
|
|
20230906,120700,461971190,7080,7080,7080,7080,0
|
|
20230906,120600,461971190,7080,7080,7080,7080,0
|
|
20230906,120500,461971190,7080,7080,7080,7080,1
|
|
20230906,120400,461964110,7070,7070,7070,7070,1
|
|
20230906,120300,461957040,7080,7080,7080,7080,38
|
|
20230906,120200,461688000,7080,7080,7080,7080,46
|
|
20230906,120100,461362320,7080,7080,7080,7080,2
|
|
20230906,120000,461348160,7070,7070,7070,7070,300
|
|
20230906,115900,459227160,7060,7060,7060,7060,210
|
|
20230906,115800,457744560,7090,7090,7090,7090,0
|
|
20230906,115700,457744560,7090,7090,7090,7090,13
|
|
20230906,115600,457652390,7050,7050,7050,7050,0
|
|
20230906,115500,457652390,7050,7050,7050,7050,0
|
|
20230906,115400,457652390,7050,7050,7050,7050,0
|
|
20230906,115300,457652390,7050,7100,7100,7050,16100
|
|
20230906,115200,343965050,7090,7090,7090,7090,0
|
|
20230906,115100,343965050,7090,7090,7090,7090,1170
|
|
20230906,115000,335669750,7100,7100,7100,7100,2109
|
|
20230906,114900,320695850,7110,7110,7110,7110,0
|
|
20230906,114800,320695850,7110,7110,7110,7110,130
|
|
20230906,114700,319771550,7120,7120,7120,7120,0
|
|
20230906,114600,319771550,7120,7120,7120,7120,0
|
|
20230906,114500,319771550,7120,7120,7120,7120,0
|
|
20230906,114400,319771550,7120,7120,7120,7120,1
|
|
20230906,114300,319764430,7110,7110,7110,7110,0
|
|
20230906,114200,319764430,7110,7110,7110,7110,430
|
|
20230906,114100,316707130,7110,7110,7110,7110,1153
|
|
20230906,114000,308509300,7120,7120,7120,7120,125
|
|
20230906,113900,307619300,7110,7110,7110,7110,312
|
|
20230906,113800,305400980,7120,7120,7120,7120,9
|
|
20230906,113700,305336900,7120,7120,7120,7120,0
|
|
20230906,113600,305336900,7120,7120,7120,7120,2
|
|
20230906,113500,305322660,7130,7130,7130,7130,2
|
|
20230906,113400,305308400,7130,7130,7130,7130,5
|
|
20230906,113300,305272750,7130,7130,7130,7130,1
|
|
20230906,113200,305265620,7130,7130,7130,7130,21
|
|
20230906,113100,305115890,7110,7110,7110,7110,167
|
|
20230906,113000,303928520,7130,7130,7130,7130,0
|
|
20230906,112900,303928520,7130,7130,7130,7130,0
|
|
20230906,112800,303928520,7130,7130,7130,7130,0
|
|
20230906,112700,303928520,7130,7130,7140,7130,102
|
|
20230906,112600,303201250,7130,7130,7130,7130,10
|
|
20230906,112500,303129950,7100,7100,7100,7100,0
|
|
20230906,112400,303129950,7100,7100,7100,7100,50
|
|
20230906,112300,302774950,7100,7140,7140,7100,502
|
|
20230906,112200,299206750,7110,7110,7110,7110,53
|
|
20230906,112100,298829920,7110,7110,7110,7110,0
|
|
20230906,112000,298829920,7110,7110,7110,7110,500
|
|
20230906,111900,295274920,7110,7110,7110,7110,0
|
|
20230906,111800,295274920,7110,7110,7110,7110,607
|
|
20230906,111700,290959150,7140,7140,7140,7140,150
|
|
20230906,111600,289888150,7140,7140,7140,7140,1
|
|
20230906,111500,289881010,7110,7110,7110,7110,0
|
|
20230906,111400,289881010,7110,7120,7120,7110,67
|
|
20230906,111300,289404460,7120,7120,7120,7120,322
|
|
20230906,111200,287111820,7120,7120,7120,7120,58
|
|
20230906,111100,286698860,7150,7150,7150,7150,0
|
|
20230906,111000,286698860,7150,7140,7150,7140,702
|
|
20230906,110900,281686570,7120,7100,7120,7100,489
|
|
20230906,110800,278208070,7100,7100,7100,7100,201
|
|
20230906,110700,276780970,7110,7110,7110,7110,0
|
|
20230906,110600,276780970,7110,7100,7110,7100,160
|
|
20230906,110500,275643970,7110,7110,7110,7110,0
|
|
20230906,110400,275643970,7110,7110,7110,7110,305
|
|
20230906,110300,273475420,7100,7100,7100,7100,0
|
|
20230906,110200,273475420,7100,7100,7100,7100,0
|
|
20230906,110100,273475420,7100,7100,7100,7100,0
|
|
20230906,110000,273475420,7100,7100,7100,7100,363
|
|
20230906,105900,270898120,7100,7100,7100,7100,0
|
|
20230906,105800,270898120,7100,7100,7100,7100,0
|
|
20230906,105700,270898120,7100,7100,7100,7100,531
|
|
20230906,105600,267128020,7110,7110,7110,7110,123
|
|
20230906,105500,266253490,7110,7110,7110,7110,600
|
|
20230906,105400,261987490,7100,7100,7120,7100,3
|
|
20230906,105300,261966170,7120,7120,7120,7120,0
|
|
20230906,105200,261966170,7120,7120,7120,7120,305
|
|
20230906,105100,259794570,7120,7120,7120,7120,1
|
|
20230906,105000,259787450,7100,7100,7100,7100,383
|
|
20230906,104900,257068150,7100,7100,7110,7100,1144
|
|
20230906,104800,248945250,7100,7100,7100,7100,1830
|
|
20230906,104700,235952250,7120,7100,7120,7100,739
|
|
20230906,104600,230703580,7120,7120,7120,7120,1
|
|
20230906,104500,230696460,7100,7120,7120,7100,22
|
|
20230906,104400,230539840,7100,7110,7110,7100,41
|
|
20230906,104300,230248340,7120,7120,7120,7120,23
|
|
20230906,104200,230084580,7100,7120,7120,7100,1051
|
|
20230906,104100,222621360,7100,7100,7100,7100,0
|
|
20230906,104000,222621360,7100,7100,7100,7100,1
|
|
20230906,103900,222614260,7110,7110,7110,7110,910
|
|
20230906,103800,216144160,7110,7110,7110,7110,2
|
|
20230906,103700,216129940,7110,7110,7110,7110,119
|
|
20230906,103600,215283850,7100,7110,7110,7100,5
|
|
20230906,103500,215248320,7100,7110,7110,7100,6
|
|
20230906,103400,215205670,7110,7110,7110,7110,1
|
|
20230906,103300,215198560,7100,7110,7110,7100,111
|
|
20230906,103200,214410360,7100,7110,7110,7100,911
|
|
20230906,103100,207933160,7110,7110,7110,7110,187
|
|
20230906,103000,206603590,7120,7120,7120,7120,633
|
|
20230906,102900,202096630,7120,7120,7130,7120,43
|
|
20230906,102800,201790460,7130,7130,7130,7130,2
|
|
20230906,102700,201776200,7130,7130,7130,7130,5
|
|
20230906,102600,201740550,7130,7130,7130,7130,0
|
|
20230906,102500,201740550,7130,7130,7130,7130,38
|
|
20230906,102400,201469610,7130,7130,7130,7130,2
|
|
20230906,102300,201455350,7130,7130,7130,7130,10
|
|
20230906,102200,201384050,7130,7130,7130,7130,135
|
|
20230906,102100,200421500,7140,7140,7140,7140,0
|
|
20230906,102000,200421500,7140,7140,7140,7140,2
|
|
20230906,101900,200407220,7130,7130,7130,7130,10
|
|
20230906,101800,200335920,7130,7130,7130,7130,187
|
|
20230906,101700,199002610,7120,7120,7120,7120,100
|
|
20230906,101600,198290610,7120,7130,7130,7120,6
|
|
20230906,101500,198247840,7120,7120,7120,7120,200
|
|
20230906,101400,196823840,7120,7120,7120,7120,0
|
|
20230906,101300,196823840,7120,7120,7120,7120,247
|
|
20230906,101200,195065200,7130,7130,7130,7120,670
|
|
20230906,101100,190292580,7130,7130,7130,7130,200
|
|
20230906,101000,188866580,7150,7150,7150,7150,1
|
|
20230906,100900,188859430,7130,7130,7130,7130,62
|
|
20230906,100800,188417370,7160,7130,7170,7130,222
|
|
20230906,100700,186832430,7120,7120,7120,7120,240
|
|
20230906,100600,185123630,7120,7130,7150,7120,725
|
|
20230906,100500,179954840,7130,7140,7140,7130,235
|
|
20230906,100400,178278410,7150,7150,7150,7150,0
|
|
20230906,100300,178278410,7150,7150,7150,7150,0
|
|
20230906,100200,178278410,7150,7150,7150,7150,74
|
|
20230906,100100,177749310,7140,7140,7140,7140,130
|
|
20230906,100000,176821110,7150,7150,7150,7150,6
|
|
20230906,095900,176778210,7150,7140,7150,7140,136
|
|
20230906,095800,175806310,7150,7160,7160,7150,284
|
|
20230906,095700,173775690,7150,7150,7150,7150,0
|
|
20230906,095600,173775690,7150,7150,7150,7150,61
|
|
20230906,095500,173339540,7150,7150,7150,7150,1
|
|
20230906,095400,173332390,7170,7170,7170,7170,111
|
|
20230906,095300,172536520,7170,7160,7170,7160,313
|
|
20230906,095200,170292500,7150,7150,7150,7150,281
|
|
20230906,095100,168283350,7150,7150,7150,7150,110
|
|
20230906,095000,167496850,7150,7160,7160,7150,371
|
|
20230906,094900,164844090,7170,7170,7170,7170,2
|
|
20230906,094800,164829750,7170,7170,7170,7170,2
|
|
20230906,094700,164815410,7160,7160,7160,7160,48
|
|
20230906,094600,164471730,7180,7180,7180,7180,105
|
|
20230906,094500,163717830,7180,7180,7180,7180,190
|
|
20230906,094400,162353630,7180,7180,7180,7180,3
|
|
20230906,094300,162332090,7180,7180,7180,7180,0
|
|
20230906,094200,162332090,7180,7180,7180,7180,14
|
|
20230906,094100,162231570,7180,7180,7180,7180,0
|
|
20230906,094000,162231570,7180,7180,7180,7180,0
|
|
20230906,093900,162231570,7180,7160,7190,7160,37
|
|
20230906,093800,161966100,7160,7180,7180,7160,908
|
|
20230906,093700,155459780,7190,7180,7190,7180,502
|
|
20230906,093600,151855410,7180,7190,7190,7180,27
|
|
20230906,093500,151661380,7190,7190,7190,7190,199
|
|
20230906,093400,150230570,7200,7190,7200,7190,143
|
|
20230906,093300,149200980,7200,7190,7200,7190,3691
|
|
20230906,093200,122660690,7190,7190,7190,7190,137
|
|
20230906,093100,121675660,7190,7190,7190,7180,154
|
|
20230906,093000,120568830,7190,7180,7190,7180,507
|
|
20230906,092900,116928560,7180,7180,7180,7180,0
|
|
20230906,092800,116928560,7180,7180,7180,7170,943
|
|
20230906,092700,110159540,7180,7190,7190,7180,2
|
|
20230906,092600,110145170,7190,7180,7190,7180,161
|
|
20230906,092500,108989080,7180,7180,7180,7180,0
|
|
20230906,092400,108989080,7180,7180,7180,7170,466
|
|
20230906,092300,105643290,7180,7170,7180,7170,106
|
|
20230906,092200,104882310,7180,7170,7180,7170,88
|
|
20230906,092100,104251150,7170,7170,7170,7170,290
|
|
20230906,092000,102171850,7170,7170,7170,7170,798
|
|
20230906,091900,96450190,7170,7170,7170,7170,30
|
|
20230906,091800,96235090,7160,7140,7160,7140,450
|
|
20230906,091700,93017690,7140,7140,7140,7140,2
|
|
20230906,091600,93003410,7180,7180,7180,7180,339
|
|
20230906,091500,90569390,7170,7170,7170,7170,15
|
|
20230906,091400,90461840,7170,7180,7180,7170,164
|
|
20230906,091300,89284370,7180,7180,7180,7170,96
|
|
20230906,091200,88595110,7180,7180,7180,7180,1
|
|
20230906,091100,88587930,7130,7180,7180,7120,52
|
|
20230906,091000,88216250,7180,7140,7180,7140,710
|
|
20230906,090900,83118570,7180,7140,7180,7140,366
|
|
20230906,090800,80502340,7140,7120,7140,7110,1442
|
|
20230906,090700,70225110,7110,7120,7120,7110,13
|
|
20230906,090600,70132670,7070,7080,7140,7070,975
|
|
20230906,090500,63214490,7090,7050,7090,7050,1994
|
|
20230906,090400,49152230,7040,7090,7090,7040,1108
|
|
20230906,090300,41351810,7040,7050,7060,7030,1888
|
|
20230906,090200,28070060,7050,7060,7090,7050,587
|
|
20230906,090100,23925820,7060,7060,7060,7060,112
|
|
20230906,090000,23135100,7060,7080,7080,7060,3139
|