643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,193900,2722109930,7050,7050,7050,7050,0
|
|
20230818,193800,2722109930,7050,7050,7050,7050,0
|
|
20230818,193700,2722109930,7050,7050,7050,7050,0
|
|
20230818,193600,2722109930,7050,7050,7050,7050,0
|
|
20230818,193500,2722109930,7050,7050,7050,7050,0
|
|
20230818,193400,2722109930,7050,7050,7050,7050,0
|
|
20230818,193300,2722109930,7050,7050,7050,7050,0
|
|
20230818,193200,2722109930,7050,7050,7050,7050,0
|
|
20230818,193100,2722109930,7050,7050,7050,7050,0
|
|
20230818,193000,2722109930,7050,7050,7050,7050,0
|
|
20230818,192900,2722109930,7050,7050,7050,7050,0
|
|
20230818,192800,2722109930,7050,7050,7050,7050,0
|
|
20230818,192700,2722109930,7050,7050,7050,7050,0
|
|
20230818,192600,2722109930,7050,7050,7050,7050,0
|
|
20230818,192500,2722109930,7050,7050,7050,7050,0
|
|
20230818,192400,2722109930,7050,7050,7050,7050,0
|
|
20230818,192300,2722109930,7050,7050,7050,7050,0
|
|
20230818,192200,2722109930,7050,7050,7050,7050,0
|
|
20230818,192100,2722109930,7050,7050,7050,7050,0
|
|
20230818,192000,2722109930,7050,7050,7050,7050,0
|
|
20230818,191900,2722109930,7050,7050,7050,7050,0
|
|
20230818,191800,2722109930,7050,7050,7050,7050,0
|
|
20230818,191700,2722109930,7050,7050,7050,7050,0
|
|
20230818,191600,2722109930,7050,7050,7050,7050,0
|
|
20230818,191500,2722109930,7050,7050,7050,7050,0
|
|
20230818,191400,2722109930,7050,7050,7050,7050,0
|
|
20230818,191300,2722109930,7050,7050,7050,7050,0
|
|
20230818,191200,2722109930,7050,7050,7050,7050,0
|
|
20230818,191100,2722109930,7050,7050,7050,7050,0
|
|
20230818,191000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,190900,2722109930,7050,7050,7050,7050,0
|
|
20230818,190800,2722109930,7050,7050,7050,7050,0
|
|
20230818,190700,2722109930,7050,7050,7050,7050,0
|
|
20230818,190600,2722109930,7050,7050,7050,7050,0
|
|
20230818,190500,2722109930,7050,7050,7050,7050,0
|
|
20230818,190400,2722109930,7050,7050,7050,7050,0
|
|
20230818,190300,2722109930,7050,7050,7050,7050,0
|
|
20230818,190200,2722109930,7050,7050,7050,7050,0
|
|
20230818,190100,2722109930,7050,7050,7050,7050,0
|
|
20230818,190000,2722109930,7050,7050,7050,7050,0
|
|
20230818,185900,2722109930,7050,7050,7050,7050,0
|
|
20230818,185800,2722109930,7050,7050,7050,7050,0
|
|
20230818,185700,2722109930,7050,7050,7050,7050,0
|
|
20230818,185600,2722109930,7050,7050,7050,7050,0
|
|
20230818,185500,2722109930,7050,7050,7050,7050,0
|
|
20230818,185400,2722109930,7050,7050,7050,7050,0
|
|
20230818,185300,2722109930,7050,7050,7050,7050,0
|
|
20230818,185200,2722109930,7050,7050,7050,7050,0
|
|
20230818,185100,2722109930,7050,7050,7050,7050,0
|
|
20230818,185000,2722109930,7050,7050,7050,7050,0
|
|
20230818,184900,2722109930,7050,7050,7050,7050,0
|
|
20230818,184800,2722109930,7050,7050,7050,7050,0
|
|
20230818,184700,2722109930,7050,7050,7050,7050,0
|
|
20230818,184600,2722109930,7050,7050,7050,7050,0
|
|
20230818,184500,2722109930,7050,7050,7050,7050,0
|
|
20230818,184400,2722109930,7050,7050,7050,7050,0
|
|
20230818,184300,2722109930,7050,7050,7050,7050,0
|
|
20230818,184200,2722109930,7050,7050,7050,7050,0
|
|
20230818,184100,2722109930,7050,7050,7050,7050,0
|
|
20230818,184000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,183900,2722109930,7050,7050,7050,7050,0
|
|
20230818,183800,2722109930,7050,7050,7050,7050,0
|
|
20230818,183700,2722109930,7050,7050,7050,7050,0
|
|
20230818,183600,2722109930,7050,7050,7050,7050,0
|
|
20230818,183500,2722109930,7050,7050,7050,7050,0
|
|
20230818,183400,2722109930,7050,7050,7050,7050,0
|
|
20230818,183300,2722109930,7050,7050,7050,7050,0
|
|
20230818,183200,2722109930,7050,7050,7050,7050,0
|
|
20230818,183100,2722109930,7050,7050,7050,7050,0
|
|
20230818,183000,2722109930,7050,7050,7050,7050,0
|
|
20230818,182900,2722109930,7050,7050,7050,7050,0
|
|
20230818,182800,2722109930,7050,7050,7050,7050,0
|
|
20230818,182700,2722109930,7050,7050,7050,7050,0
|
|
20230818,182600,2722109930,7050,7050,7050,7050,0
|
|
20230818,182500,2722109930,7050,7050,7050,7050,0
|
|
20230818,182400,2722109930,7050,7050,7050,7050,0
|
|
20230818,182300,2722109930,7050,7050,7050,7050,0
|
|
20230818,182200,2722109930,7050,7050,7050,7050,0
|
|
20230818,182100,2722109930,7050,7050,7050,7050,0
|
|
20230818,182000,2722109930,7050,7050,7050,7050,0
|
|
20230818,181900,2722109930,7050,7050,7050,7050,0
|
|
20230818,181800,2722109930,7050,7050,7050,7050,0
|
|
20230818,181700,2722109930,7050,7050,7050,7050,0
|
|
20230818,181600,2722109930,7050,7050,7050,7050,0
|
|
20230818,181500,2722109930,7050,7050,7050,7050,0
|
|
20230818,181400,2722109930,7050,7050,7050,7050,0
|
|
20230818,181300,2722109930,7050,7050,7050,7050,0
|
|
20230818,181200,2722109930,7050,7050,7050,7050,0
|
|
20230818,181100,2722109930,7050,7050,7050,7050,0
|
|
20230818,181000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,180900,2722109930,7050,7050,7050,7050,0
|
|
20230818,180800,2722109930,7050,7050,7050,7050,0
|
|
20230818,180700,2722109930,7050,7050,7050,7050,0
|
|
20230818,180600,2722109930,7050,7050,7050,7050,0
|
|
20230818,180500,2722109930,7050,7050,7050,7050,0
|
|
20230818,180400,2722109930,7050,7050,7050,7050,0
|
|
20230818,180300,2722109930,7050,7050,7050,7050,0
|
|
20230818,180200,2722109930,7050,7050,7050,7050,0
|
|
20230818,180100,2722109930,7050,7050,7050,7050,0
|
|
20230818,180000,2722109930,7050,7050,7050,7050,0
|
|
20230818,175900,2722109930,7050,7050,7050,7050,0
|
|
20230818,175800,2722109930,7050,7050,7050,7050,0
|
|
20230818,175700,2722109930,7050,7050,7050,7050,0
|
|
20230818,175600,2722109930,7050,7050,7050,7050,0
|
|
20230818,175500,2722109930,7050,7050,7050,7050,0
|
|
20230818,175400,2722109930,7050,7050,7050,7050,0
|
|
20230818,175300,2722109930,7050,7050,7050,7050,0
|
|
20230818,175200,2722109930,7050,7050,7050,7050,0
|
|
20230818,175100,2722109930,7050,7050,7050,7050,0
|
|
20230818,175000,2722109930,7050,7050,7050,7050,0
|
|
20230818,174900,2722109930,7050,7050,7050,7050,0
|
|
20230818,174800,2722109930,7050,7050,7050,7050,0
|
|
20230818,174700,2722109930,7050,7050,7050,7050,0
|
|
20230818,174600,2722109930,7050,7050,7050,7050,0
|
|
20230818,174500,2722109930,7050,7050,7050,7050,0
|
|
20230818,174400,2722109930,7050,7050,7050,7050,0
|
|
20230818,174300,2722109930,7050,7050,7050,7050,0
|
|
20230818,174200,2722109930,7050,7050,7050,7050,0
|
|
20230818,174100,2722109930,7050,7050,7050,7050,0
|
|
20230818,174000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,173900,2722109930,7050,7050,7050,7050,0
|
|
20230818,173800,2722109930,7050,7050,7050,7050,0
|
|
20230818,173700,2722109930,7050,7050,7050,7050,0
|
|
20230818,173600,2722109930,7050,7050,7050,7050,0
|
|
20230818,173500,2722109930,7050,7050,7050,7050,0
|
|
20230818,173400,2722109930,7050,7050,7050,7050,0
|
|
20230818,173300,2722109930,7050,7050,7050,7050,0
|
|
20230818,173200,2722109930,7050,7050,7050,7050,0
|
|
20230818,173100,2722109930,7050,7050,7050,7050,0
|
|
20230818,173000,2722109930,7050,7050,7050,7050,0
|
|
20230818,172900,2722109930,7050,7050,7050,7050,0
|
|
20230818,172800,2722109930,7050,7050,7050,7050,0
|
|
20230818,172700,2722109930,7050,7050,7050,7050,0
|
|
20230818,172600,2722109930,7050,7050,7050,7050,0
|
|
20230818,172500,2722109930,7050,7050,7050,7050,0
|
|
20230818,172400,2722109930,7050,7050,7050,7050,0
|
|
20230818,172300,2722109930,7050,7050,7050,7050,0
|
|
20230818,172200,2722109930,7050,7050,7050,7050,0
|
|
20230818,172100,2722109930,7050,7050,7050,7050,0
|
|
20230818,172000,2722109930,7050,7050,7050,7050,0
|
|
20230818,171900,2722109930,7050,7050,7050,7050,0
|
|
20230818,171800,2722109930,7050,7050,7050,7050,0
|
|
20230818,171700,2722109930,7050,7050,7050,7050,0
|
|
20230818,171600,2722109930,7050,7050,7050,7050,0
|
|
20230818,171500,2722109930,7050,7050,7050,7050,0
|
|
20230818,171400,2722109930,7050,7050,7050,7050,0
|
|
20230818,171300,2722109930,7050,7050,7050,7050,0
|
|
20230818,171200,2722109930,7050,7050,7050,7050,0
|
|
20230818,171100,2722109930,7050,7050,7050,7050,0
|
|
20230818,171000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,170900,2722109930,7050,7050,7050,7050,0
|
|
20230818,170800,2722109930,7050,7050,7050,7050,0
|
|
20230818,170700,2722109930,7050,7050,7050,7050,0
|
|
20230818,170600,2722109930,7050,7050,7050,7050,0
|
|
20230818,170500,2722109930,7050,7050,7050,7050,0
|
|
20230818,170400,2722109930,7050,7050,7050,7050,0
|
|
20230818,170300,2722109930,7050,7050,7050,7050,0
|
|
20230818,170200,2722109930,7050,7050,7050,7050,0
|
|
20230818,170100,2722109930,7050,7050,7050,7050,0
|
|
20230818,170000,2722109930,7050,7050,7050,7050,0
|
|
20230818,165900,2722109930,7050,7050,7050,7050,0
|
|
20230818,165800,2722109930,7050,7050,7050,7050,0
|
|
20230818,165700,2722109930,7050,7050,7050,7050,0
|
|
20230818,165600,2722109930,7050,7050,7050,7050,0
|
|
20230818,165500,2722109930,7050,7050,7050,7050,0
|
|
20230818,165400,2722109930,7050,7050,7050,7050,0
|
|
20230818,165300,2722109930,7050,7050,7050,7050,0
|
|
20230818,165200,2722109930,7050,7050,7050,7050,0
|
|
20230818,165100,2722109930,7050,7050,7050,7050,0
|
|
20230818,165000,2722109930,7050,7050,7050,7050,0
|
|
20230818,164900,2722109930,7050,7050,7050,7050,0
|
|
20230818,164800,2722109930,7050,7050,7050,7050,0
|
|
20230818,164700,2722109930,7050,7050,7050,7050,0
|
|
20230818,164600,2722109930,7050,7050,7050,7050,0
|
|
20230818,164500,2722109930,7050,7050,7050,7050,0
|
|
20230818,164400,2722109930,7050,7050,7050,7050,0
|
|
20230818,164300,2722109930,7050,7050,7050,7050,0
|
|
20230818,164200,2722109930,7050,7050,7050,7050,0
|
|
20230818,164100,2722109930,7050,7050,7050,7050,0
|
|
20230818,164000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,163900,2722109930,7050,7050,7050,7050,0
|
|
20230818,163800,2722109930,7050,7050,7050,7050,0
|
|
20230818,163700,2722109930,7050,7050,7050,7050,0
|
|
20230818,163600,2722109930,7050,7050,7050,7050,0
|
|
20230818,163500,2722109930,7050,7050,7050,7050,0
|
|
20230818,163400,2722109930,7050,7050,7050,7050,0
|
|
20230818,163300,2722109930,7050,7050,7050,7050,0
|
|
20230818,163200,2722109930,7050,7050,7050,7050,0
|
|
20230818,163100,2722109930,7050,7050,7050,7050,0
|
|
20230818,163000,2722109930,7050,7050,7050,7050,0
|
|
20230818,162900,2722109930,7050,7050,7050,7050,0
|
|
20230818,162800,2722109930,7050,7050,7050,7050,0
|
|
20230818,162700,2722109930,7050,7050,7050,7050,0
|
|
20230818,162600,2722109930,7050,7050,7050,7050,0
|
|
20230818,162500,2722109930,7050,7050,7050,7050,0
|
|
20230818,162400,2722109930,7050,7050,7050,7050,0
|
|
20230818,162300,2722109930,7050,7050,7050,7050,0
|
|
20230818,162200,2722109930,7050,7050,7050,7050,0
|
|
20230818,162100,2722109930,7050,7050,7050,7050,0
|
|
20230818,162000,2722109930,7050,7050,7050,7050,0
|
|
20230818,161900,2722109930,7050,7050,7050,7050,0
|
|
20230818,161800,2722109930,7050,7050,7050,7050,0
|
|
20230818,161700,2722109930,7050,7050,7050,7050,0
|
|
20230818,161600,2722109930,7050,7050,7050,7050,0
|
|
20230818,161500,2722109930,7050,7050,7050,7050,0
|
|
20230818,161400,2722109930,7050,7050,7050,7050,0
|
|
20230818,161300,2722109930,7050,7050,7050,7050,0
|
|
20230818,161200,2722109930,7050,7050,7050,7050,0
|
|
20230818,161100,2722109930,7050,7050,7050,7050,0
|
|
20230818,161000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,160900,2722109930,7050,7050,7050,7050,0
|
|
20230818,160800,2722109930,7050,7050,7050,7050,0
|
|
20230818,160700,2722109930,7050,7050,7050,7050,0
|
|
20230818,160600,2722109930,7050,7050,7050,7050,0
|
|
20230818,160500,2722109930,7050,7050,7050,7050,0
|
|
20230818,160400,2722109930,7050,7050,7050,7050,0
|
|
20230818,160300,2722109930,7050,7050,7050,7050,0
|
|
20230818,160200,2722109930,7050,7050,7050,7050,0
|
|
20230818,160100,2722109930,7050,7050,7050,7050,0
|
|
20230818,160000,2722109930,7050,7050,7050,7050,0
|
|
20230818,155900,2722109930,7050,7050,7050,7050,0
|
|
20230818,155800,2722109930,7050,7050,7050,7050,0
|
|
20230818,155700,2722109930,7050,7050,7050,7050,0
|
|
20230818,155600,2722109930,7050,7050,7050,7050,0
|
|
20230818,155500,2722109930,7050,7050,7050,7050,0
|
|
20230818,155400,2722109930,7050,7050,7050,7050,0
|
|
20230818,155300,2722109930,7050,7050,7050,7050,0
|
|
20230818,155200,2722109930,7050,7050,7050,7050,0
|
|
20230818,155100,2722109930,7050,7050,7050,7050,0
|
|
20230818,155000,2722109930,7050,7050,7050,7050,0
|
|
20230818,154900,2722109930,7050,7050,7050,7050,0
|
|
20230818,154800,2722109930,7050,7050,7050,7050,0
|
|
20230818,154700,2722109930,7050,7050,7050,7050,0
|
|
20230818,154600,2722109930,7050,7050,7050,7050,0
|
|
20230818,154500,2722109930,7050,7050,7050,7050,0
|
|
20230818,154400,2722109930,7050,7050,7050,7050,0
|
|
20230818,154300,2722109930,7050,7050,7050,7050,0
|
|
20230818,154200,2722109930,7050,7050,7050,7050,0
|
|
20230818,154100,2722109930,7050,7050,7050,7050,0
|
|
20230818,154000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,153900,2722109930,7050,7050,7050,7050,0
|
|
20230818,153800,2722109930,7050,7050,7050,7050,0
|
|
20230818,153700,2722109930,7050,7050,7050,7050,0
|
|
20230818,153600,2722109930,7050,7050,7050,7050,0
|
|
20230818,153500,2722109930,7050,7050,7050,7050,0
|
|
20230818,153400,2722109930,7050,7050,7050,7050,0
|
|
20230818,153300,2722109930,7050,7050,7050,7050,0
|
|
20230818,153200,2722109930,7050,7050,7050,7050,0
|
|
20230818,153100,2722109930,7050,7050,7050,7050,0
|
|
20230818,153000,2722109930,7050,7050,7050,7050,6691
|
|
20230818,152900,2674938380,7110,7110,7110,7110,0
|
|
20230818,152800,2674938380,7110,7110,7110,7110,0
|
|
20230818,152700,2674938380,7110,7110,7110,7110,0
|
|
20230818,152600,2674938380,7110,7110,7110,7110,0
|
|
20230818,152500,2674938380,7110,7110,7110,7110,0
|
|
20230818,152400,2674938380,7110,7110,7110,7110,0
|
|
20230818,152300,2674938380,7110,7110,7110,7110,0
|
|
20230818,152200,2674938380,7110,7110,7110,7110,0
|
|
20230818,152100,2674938380,7110,7110,7110,7110,0
|
|
20230818,152000,2674938380,7110,7110,7110,7110,0
|
|
20230818,151900,2674938380,7110,7110,7110,7110,959
|
|
20230818,151800,2668119890,7110,7060,7110,7060,3769
|
|
20230818,151700,2641401720,7080,7090,7090,7080,13
|
|
20230818,151600,2641309660,7060,7070,7070,7060,816
|
|
20230818,151500,2635541340,7090,7070,7090,7070,359
|
|
20230818,151400,2632999150,7070,7080,7080,7070,700
|
|
20230818,151300,2628050050,7080,7100,7100,7080,210
|
|
20230818,151200,2626559450,7100,7100,7100,7100,83
|
|
20230818,151100,2625970150,7070,7070,7070,7070,0
|
|
20230818,151000,2625970150,7070,7070,7070,7070,1200
|
|
20230818,150900,2617486150,7100,7100,7100,7100,0
|
|
20230818,150800,2617486150,7100,7100,7100,7100,250
|
|
20230818,150700,2615711150,7100,7080,7100,7080,849
|
|
20230818,150600,2609690230,7060,7060,7060,7060,16
|
|
20230818,150500,2609577270,7080,7060,7080,7050,2151
|
|
20230818,150400,2594392690,7060,7060,7080,7060,2612
|
|
20230818,150300,2575951570,7070,7070,7070,7070,2000
|
|
20230818,150200,2561811570,7070,7080,7080,7070,383
|
|
20230818,150100,2559102000,7080,7080,7080,7080,450
|
|
20230818,150000,2555916000,7080,7080,7080,7080,136
|
|
20230818,145900,2554953120,7100,7100,7100,7100,1
|
|
20230818,145800,2554946020,7080,7080,7080,7080,500
|
|
20230818,145700,2551406020,7090,7100,7100,7090,761
|
|
20230818,145600,2546002940,7110,7110,7110,7110,0
|
|
20230818,145500,2546002940,7110,7100,7110,7100,298
|
|
20230818,145400,2543886740,7090,7100,7110,7090,304
|
|
20230818,145300,2541728580,7090,7100,7100,7090,569
|
|
20230818,145200,2537688710,7110,7100,7110,7100,616
|
|
20230818,145100,2533309960,7100,7100,7100,7100,86
|
|
20230818,145000,2532699360,7100,7100,7100,7100,193
|
|
20230818,144900,2531329060,7100,7100,7100,7100,75
|
|
20230818,144800,2530796560,7100,7100,7100,7100,205
|
|
20230818,144700,2529341060,7110,7080,7110,7080,2422
|
|
20230818,144600,2512158990,7090,7090,7090,7090,5
|
|
20230818,144500,2512123540,7090,7090,7090,7090,105
|
|
20230818,144400,2511379090,7090,7070,7090,7070,3270
|
|
20230818,144300,2488218010,7070,7070,7070,7070,100
|
|
20230818,144200,2487511010,7070,7070,7070,7070,20
|
|
20230818,144100,2487369610,7070,7070,7070,7070,0
|
|
20230818,144000,2487369610,7070,7070,7070,7060,162
|
|
20230818,143900,2486225770,7060,7070,7070,7060,550
|
|
20230818,143800,2482340770,7070,7070,7070,7070,0
|
|
20230818,143700,2482340770,7070,7070,7070,7070,200
|
|
20230818,143600,2480926770,7080,7080,7080,7080,300
|
|
20230818,143500,2478802770,7080,7080,7080,7080,0
|
|
20230818,143400,2478802770,7080,7080,7080,7080,989
|
|
20230818,143300,2471800650,7070,7070,7070,7070,1
|
|
20230818,143200,2471793580,7060,7060,7070,7060,656
|
|
20230818,143100,2467162210,7060,7060,7060,7060,3
|
|
20230818,143000,2467141030,7070,7070,7070,7070,10
|
|
20230818,142900,2467070330,7080,7080,7080,7080,0
|
|
20230818,142800,2467070330,7080,7080,7080,7080,100
|
|
20230818,142700,2466362330,7080,7080,7080,7080,0
|
|
20230818,142600,2466362330,7080,7080,7080,7080,0
|
|
20230818,142500,2466362330,7080,7080,7080,7080,13
|
|
20230818,142400,2466270290,7070,7070,7070,7070,0
|
|
20230818,142300,2466270290,7070,7070,7070,7070,2
|
|
20230818,142200,2466256150,7050,7050,7050,7050,0
|
|
20230818,142100,2466256150,7050,7060,7060,7050,229
|
|
20230818,142000,2464639700,7050,7050,7050,7050,0
|
|
20230818,141900,2464639700,7050,7050,7050,7050,0
|
|
20230818,141800,2464639700,7050,7050,7050,7050,0
|
|
20230818,141700,2464639700,7050,7050,7050,7050,0
|
|
20230818,141600,2464639700,7050,7060,7060,7050,1120
|
|
20230818,141500,2456734940,7070,7070,7070,7070,0
|
|
20230818,141400,2456734940,7070,7070,7070,7070,100
|
|
20230818,141300,2456027940,7070,7070,7070,7070,3
|
|
20230818,141200,2456006730,7050,7050,7050,7050,0
|
|
20230818,141100,2456006730,7050,7050,7050,7050,364
|
|
20230818,141000,2453440530,7060,7070,7070,7060,121
|
|
20230818,140900,2452586250,7070,7070,7070,7070,0
|
|
20230818,140800,2452586250,7070,7070,7070,7070,54
|
|
20230818,140700,2452204470,7060,7070,7070,7060,277
|
|
20230818,140600,2450248840,7060,7070,7070,7060,123
|
|
20230818,140500,2449380440,7060,7070,7070,7060,129
|
|
20230818,140400,2448469470,7080,7080,7080,7080,100
|
|
20230818,140300,2447761470,7080,7060,7080,7060,4
|
|
20230818,140200,2447733170,7070,7070,7070,7070,754
|
|
20230818,140100,2442402390,7070,7070,7070,7070,72
|
|
20230818,140000,2441893350,7070,7070,7070,7070,100
|
|
20230818,135900,2441186350,7070,7070,7070,7070,96
|
|
20230818,135800,2440507630,7070,7080,7080,7070,300
|
|
20230818,135700,2438384630,7080,7080,7080,7080,0
|
|
20230818,135600,2438384630,7080,7080,7080,7080,1794
|
|
20230818,135500,2425683110,7080,7080,7080,7080,250
|
|
20230818,135400,2423913110,7090,7090,7090,7090,0
|
|
20230818,135300,2423913110,7090,7090,7090,7090,327
|
|
20230818,135200,2421594680,7100,7090,7100,7090,24
|
|
20230818,135100,2421424330,7090,7090,7090,7090,0
|
|
20230818,135000,2421424330,7090,7090,7090,7090,132
|
|
20230818,134900,2420488450,7100,7100,7100,7100,1
|
|
20230818,134800,2420481350,7100,7100,7100,7100,3
|
|
20230818,134700,2420460050,7100,7100,7100,7100,0
|
|
20230818,134600,2420460050,7100,7100,7100,7100,0
|
|
20230818,134500,2420460050,7100,7100,7100,7100,0
|
|
20230818,134400,2420460050,7100,7110,7110,7100,151
|
|
20230818,134300,2419386950,7100,7100,7100,7100,501
|
|
20230818,134200,2415829850,7090,7090,7090,7090,0
|
|
20230818,134100,2415829850,7090,7090,7090,7090,141
|
|
20230818,134000,2414830160,7090,7090,7090,7090,0
|
|
20230818,133900,2414830160,7090,7090,7090,7090,1
|
|
20230818,133800,2414823070,7100,7100,7100,7100,0
|
|
20230818,133700,2414823070,7100,7090,7100,7090,20
|
|
20230818,133600,2414681110,7090,7090,7090,7090,0
|
|
20230818,133500,2414681110,7090,7100,7100,7090,32
|
|
20230818,133400,2414454190,7090,7090,7090,7090,1
|
|
20230818,133300,2414447100,7080,7080,7080,7080,0
|
|
20230818,133200,2414447100,7080,7080,7080,7080,0
|
|
20230818,133100,2414447100,7080,7090,7090,7080,122
|
|
20230818,133000,2413583330,7080,7080,7080,7080,0
|
|
20230818,132900,2413583330,7080,7090,7090,7080,50
|
|
20230818,132800,2413229320,7080,7080,7080,7080,480
|
|
20230818,132700,2409830920,7080,7080,7080,7080,0
|
|
20230818,132600,2409830920,7080,7080,7080,7080,71
|
|
20230818,132500,2409328240,7080,7080,7080,7080,72
|
|
20230818,132400,2408818480,7090,7090,7090,7090,4
|
|
20230818,132300,2408790120,7090,7090,7100,7090,6
|
|
20230818,132200,2408747540,7090,7090,7090,7090,349
|
|
20230818,132100,2406273130,7090,7090,7090,7090,1
|
|
20230818,132000,2406266040,7080,7080,7080,7080,0
|
|
20230818,131900,2406266040,7080,7080,7080,7080,0
|
|
20230818,131800,2406266040,7080,7080,7080,7080,20
|
|
20230818,131700,2406124440,7080,7080,7080,7080,0
|
|
20230818,131600,2406124440,7080,7080,7080,7080,0
|
|
20230818,131500,2406124440,7080,7080,7080,7080,0
|
|
20230818,131400,2406124440,7080,7080,7080,7080,0
|
|
20230818,131300,2406124440,7080,7080,7080,7080,300
|
|
20230818,131200,2404000440,7080,7090,7090,7080,235
|
|
20230818,131100,2402335290,7090,7090,7090,7090,150
|
|
20230818,131000,2401271790,7080,7080,7080,7080,0
|
|
20230818,130900,2401271790,7080,7080,7080,7080,37
|
|
20230818,130800,2401009830,7080,7080,7080,7080,311
|
|
20230818,130700,2398807950,7090,7090,7090,7090,2
|
|
20230818,130600,2398793770,7090,7090,7090,7090,0
|
|
20230818,130500,2398793770,7090,7090,7090,7090,129
|
|
20230818,130400,2397879160,7090,7090,7090,7090,50
|
|
20230818,130300,2397524660,7090,7090,7090,7090,22
|
|
20230818,130200,2397368680,7100,7100,7100,7100,260
|
|
20230818,130100,2395522680,7100,7100,7100,7100,8
|
|
20230818,130000,2395465880,7100,7100,7100,7100,262
|
|
20230818,125900,2393605680,7100,7090,7100,7090,3
|
|
20230818,125800,2393584400,7090,7100,7100,7090,25
|
|
20230818,125700,2393407130,7100,7100,7100,7100,3
|
|
20230818,125600,2393385830,7100,7100,7100,7100,0
|
|
20230818,125500,2393385830,7100,7100,7100,7100,1
|
|
20230818,125400,2393378730,7100,7100,7100,7090,154
|
|
20230818,125300,2392286030,7090,7090,7090,7090,0
|
|
20230818,125200,2392286030,7090,7090,7090,7090,1
|
|
20230818,125100,2392278940,7070,7070,7070,7070,0
|
|
20230818,125000,2392278940,7070,7070,7070,7070,138
|
|
20230818,124900,2391303280,7070,7070,7070,7070,0
|
|
20230818,124800,2391303280,7070,7080,7100,7070,805
|
|
20230818,124700,2385603410,7080,7080,7080,7080,0
|
|
20230818,124600,2385603410,7080,7080,7080,7080,200
|
|
20230818,124500,2384187410,7100,7100,7100,7100,0
|
|
20230818,124400,2384187410,7100,7100,7100,7100,64
|
|
20230818,124300,2383733010,7100,7100,7100,7100,0
|
|
20230818,124200,2383733010,7100,7100,7100,7100,70
|
|
20230818,124100,2383236010,7100,7100,7100,7100,0
|
|
20230818,124000,2383236010,7100,7100,7100,7100,1
|
|
20230818,123900,2383228910,7100,7100,7100,7100,0
|
|
20230818,123800,2383228910,7100,7100,7100,7100,29
|
|
20230818,123700,2383023010,7100,7100,7100,7100,70
|
|
20230818,123600,2382526010,7100,7100,7100,7100,1
|
|
20230818,123500,2382518910,7070,7070,7070,7070,0
|
|
20230818,123400,2382518910,7070,7070,7070,7070,1003
|
|
20230818,123300,2375427700,7070,7070,7070,7070,0
|
|
20230818,123200,2375427700,7070,7070,7070,7070,0
|
|
20230818,123100,2375427700,7070,7070,7070,7070,0
|
|
20230818,123000,2375427700,7070,7070,7070,7070,85
|
|
20230818,122900,2374826750,7070,7080,7080,7070,252
|
|
20230818,122800,2373044970,7080,7080,7080,7080,0
|
|
20230818,122700,2373044970,7080,7080,7080,7080,100
|
|
20230818,122600,2372336970,7080,7080,7080,7080,494
|
|
20230818,122500,2368839450,7090,7090,7090,7090,2
|
|
20230818,122400,2368825270,7120,7120,7120,7120,0
|
|
20230818,122300,2368825270,7120,7120,7120,7120,0
|
|
20230818,122200,2368825270,7120,7120,7120,7120,0
|
|
20230818,122100,2368825270,7120,7120,7120,7120,0
|
|
20230818,122000,2368825270,7120,7120,7120,7120,1
|
|
20230818,121900,2368818150,7080,7090,7090,7080,518
|
|
20230818,121800,2365150350,7090,7090,7090,7090,0
|
|
20230818,121700,2365150350,7090,7090,7090,7090,0
|
|
20230818,121600,2365150350,7090,7090,7090,7090,0
|
|
20230818,121500,2365150350,7090,7080,7090,7080,522
|
|
20230818,121400,2361449390,7090,7090,7090,7090,100
|
|
20230818,121300,2360740390,7080,7080,7080,7080,0
|
|
20230818,121200,2360740390,7080,7080,7080,7080,0
|
|
20230818,121100,2360740390,7080,7080,7080,7080,0
|
|
20230818,121000,2360740390,7080,7080,7080,7080,199
|
|
20230818,120900,2359331470,7080,7080,7080,7080,201
|
|
20230818,120800,2357908390,7090,7090,7090,7090,0
|
|
20230818,120700,2357908390,7090,7090,7090,7090,33
|
|
20230818,120600,2357674420,7070,7070,7070,7070,0
|
|
20230818,120500,2357674420,7070,7070,7070,7070,0
|
|
20230818,120400,2357674420,7070,7070,7070,7070,26
|
|
20230818,120300,2357490600,7070,7070,7070,7070,70
|
|
20230818,120200,2356995700,7070,7070,7070,7070,0
|
|
20230818,120100,2356995700,7070,7070,7070,7070,0
|
|
20230818,120000,2356995700,7070,7070,7070,7070,12
|
|
20230818,115900,2356910860,7080,7080,7080,7080,1028
|
|
20230818,115800,2349632620,7080,7080,7080,7080,0
|
|
20230818,115700,2349632620,7080,7080,7080,7080,0
|
|
20230818,115600,2349632620,7080,7080,7080,7080,1
|
|
20230818,115500,2349625540,7090,7080,7090,7080,67
|
|
20230818,115400,2349151020,7120,7090,7120,7090,2
|
|
20230818,115300,2349136810,7080,7080,7080,7080,141
|
|
20230818,115200,2348138530,7080,7080,7080,7080,0
|
|
20230818,115100,2348138530,7080,7080,7080,7080,792
|
|
20230818,115000,2342531170,7090,7090,7090,7090,40
|
|
20230818,114900,2342247570,7090,7060,7090,7060,142
|
|
20230818,114800,2341245020,7060,7060,7060,7060,0
|
|
20230818,114700,2341245020,7060,7060,7060,7060,0
|
|
20230818,114600,2341245020,7060,7070,7070,7060,525
|
|
20230818,114500,2337538020,7070,7080,7080,7070,221
|
|
20230818,114400,2335975060,7090,7090,7090,7090,0
|
|
20230818,114300,2335975060,7090,7090,7090,7090,9
|
|
20230818,114200,2335911250,7080,7090,7090,7080,14
|
|
20230818,114100,2335812080,7100,7090,7100,7080,654
|
|
20230818,114000,2331181610,7090,7090,7090,7090,0
|
|
20230818,113900,2331181610,7090,7120,7120,7090,1458
|
|
20230818,113800,2320842770,7120,7120,7120,7120,0
|
|
20230818,113700,2320842770,7120,7120,7120,7120,10
|
|
20230818,113600,2320771570,7120,7120,7120,7120,0
|
|
20230818,113500,2320771570,7120,7120,7120,7120,0
|
|
20230818,113400,2320771570,7120,7120,7120,7120,0
|
|
20230818,113300,2320771570,7120,7120,7120,7120,264
|
|
20230818,113200,2318891890,7120,7120,7120,7120,0
|
|
20230818,113100,2318891890,7120,7120,7120,7120,0
|
|
20230818,113000,2318891890,7120,7120,7120,7120,0
|
|
20230818,112900,2318891890,7120,7120,7120,7120,3
|
|
20230818,112800,2318870530,7100,7100,7100,7100,12
|
|
20230818,112700,2318785330,7100,7100,7100,7100,21
|
|
20230818,112600,2318636230,7120,7120,7120,7120,1
|
|
20230818,112500,2318629110,7100,7100,7100,7100,39
|
|
20230818,112400,2318352210,7100,7100,7100,7100,547
|
|
20230818,112300,2314468510,7120,7120,7120,7120,0
|
|
20230818,112200,2314468510,7120,7120,7120,7120,0
|
|
20230818,112100,2314468510,7120,7100,7120,7100,723
|
|
20230818,112000,2309334930,7110,7110,7110,7110,112
|
|
20230818,111900,2308538610,7130,7130,7130,7130,3
|
|
20230818,111800,2308517220,7130,7120,7130,7120,6
|
|
20230818,111700,2308474490,7120,7100,7120,7100,219
|
|
20230818,111600,2306916310,7100,7100,7100,7100,0
|
|
20230818,111500,2306916310,7100,7100,7100,7100,33
|
|
20230818,111400,2306682010,7100,7100,7100,7100,144
|
|
20230818,111300,2305659610,7100,7100,7100,7100,234
|
|
20230818,111200,2303998210,7100,7090,7100,7090,303
|
|
20230818,111100,2301846920,7090,7090,7090,7090,0
|
|
20230818,111000,2301846920,7090,7080,7110,7080,712
|
|
20230818,110900,2296802540,7080,7080,7080,7080,15
|
|
20230818,110800,2296696340,7080,7080,7080,7080,11
|
|
20230818,110700,2296618460,7080,7080,7080,7080,151
|
|
20230818,110600,2295549380,7070,7070,7070,7070,565
|
|
20230818,110500,2291554830,7070,7060,7070,7060,81
|
|
20230818,110400,2290982680,7070,7070,7070,7070,13
|
|
20230818,110300,2290890770,7030,7030,7030,7030,0
|
|
20230818,110200,2290890770,7030,7040,7040,7030,2701
|
|
20230818,110100,2271897730,7040,7070,7070,7040,51
|
|
20230818,110000,2271538660,7040,7040,7040,7040,0
|
|
20230818,105900,2271538660,7040,7070,7070,7040,2637
|
|
20230818,105800,2252962110,7070,7070,7070,7070,50
|
|
20230818,105700,2252608610,7070,7070,7070,7070,0
|
|
20230818,105600,2252608610,7070,7070,7070,7070,0
|
|
20230818,105500,2252608610,7070,7050,7070,7050,654
|
|
20230818,105400,2247997510,7070,7050,7070,7050,764
|
|
20230818,105300,2242608910,7050,7060,7060,7050,5
|
|
20230818,105200,2242573630,7060,7060,7060,7060,3
|
|
20230818,105100,2242552450,7050,7050,7050,7050,411
|
|
20230818,105000,2239654900,7050,7050,7050,7050,344
|
|
20230818,104900,2237229700,7050,7050,7050,7050,50
|
|
20230818,104800,2236877200,7050,7050,7050,7050,1011
|
|
20230818,104700,2229749650,7040,7050,7050,7040,1819
|
|
20230818,104600,2216936730,7060,7060,7060,7060,1
|
|
20230818,104500,2216929670,7050,7050,7050,7050,0
|
|
20230818,104400,2216929670,7050,7060,7060,7040,1815
|
|
20230818,104300,2204148430,7050,7060,7060,7050,1386
|
|
20230818,104200,2194376430,7050,7050,7050,7050,1
|
|
20230818,104100,2194369380,7060,7060,7060,7060,3
|
|
20230818,104000,2194348200,7060,7060,7060,7060,1
|
|
20230818,103900,2194341140,7050,7080,7080,7050,1001
|
|
20230818,103800,2187283910,7060,7060,7060,7060,0
|
|
20230818,103700,2187283910,7060,7060,7060,7060,66
|
|
20230818,103600,2186817950,7060,7060,7060,7060,0
|
|
20230818,103500,2186817950,7060,7060,7060,7060,996
|
|
20230818,103400,2179786190,7080,7080,7080,7080,0
|
|
20230818,103300,2179786190,7080,7080,7080,7080,70
|
|
20230818,103200,2179290590,7080,7080,7080,7080,33
|
|
20230818,103100,2179056950,7060,7060,7060,7060,0
|
|
20230818,103000,2179056950,7060,7060,7060,7060,0
|
|
20230818,102900,2179056950,7060,7060,7060,7040,522
|
|
20230818,102800,2175378030,7050,7060,7060,7050,2247
|
|
20230818,102700,2159529750,7060,7060,7060,7060,0
|
|
20230818,102600,2159529750,7060,7080,7110,7060,2196
|
|
20230818,102500,2143983950,7110,7080,7110,7080,61
|
|
20230818,102400,2143552040,7080,7080,7080,7080,104
|
|
20230818,102300,2142815720,7080,7080,7080,7080,384
|
|
20230818,102200,2140097000,7080,7080,7080,7080,2
|
|
20230818,102100,2140082840,7050,7060,7070,7050,1190
|
|
20230818,102000,2131688010,7060,7060,7060,7060,1211
|
|
20230818,101900,2123138350,7060,7060,7060,7060,145
|
|
20230818,101800,2122114650,7050,7050,7050,7050,41
|
|
20230818,101700,2121825600,7090,7090,7090,7070,62
|
|
20230818,101600,2121386040,7050,7060,7060,7050,2438
|
|
20230818,101500,2104179980,7060,7080,7080,7060,9087
|
|
20230818,101400,2039902590,7080,7090,7090,7080,580
|
|
20230818,101300,2035790840,7100,7090,7100,7090,25
|
|
20230818,101200,2035613390,7090,7090,7100,7090,34
|
|
20230818,101100,2035372170,7090,7080,7100,7080,105
|
|
20230818,101000,2034627690,7080,7080,7080,7080,500
|
|
20230818,100900,2031087690,7080,7080,7080,7080,80
|
|
20230818,100800,2030521290,7080,7080,7080,7080,0
|
|
20230818,100700,2030521290,7080,7080,7080,7080,1183
|
|
20230818,100600,2022145650,7110,7080,7110,7080,39
|
|
20230818,100500,2021869500,7080,7080,7080,7070,300
|
|
20230818,100400,2019745700,7080,7080,7080,7080,940
|
|
20230818,100300,2013090500,7080,7080,7080,7080,650
|
|
20230818,100200,2008488500,7080,7100,7100,7080,12
|
|
20230818,100100,2008403480,7120,7130,7130,7080,1212
|
|
20230818,100000,1999813000,7120,7110,7120,7110,925
|
|
20230818,095900,1993234050,7120,7120,7120,7120,1
|
|
20230818,095800,1993226930,7090,7090,7090,7090,646
|
|
20230818,095700,1988646790,7120,7130,7130,7120,25
|
|
20230818,095600,1988468640,7080,7150,7150,7080,4640
|
|
20230818,095500,1955544770,7120,7160,7170,7110,1493
|
|
20230818,095400,1944886540,7130,7140,7190,7090,2957
|
|
20230818,095300,1923768870,7090,7070,7140,7060,1043
|
|
20230818,095200,1916375660,7090,7090,7090,7060,1592
|
|
20230818,095100,1905115830,7090,7100,7100,7080,2806
|
|
20230818,095000,1885237070,7100,7110,7110,7100,3940
|
|
20230818,094900,1857262330,7110,7120,7120,7110,1298
|
|
20230818,094800,1848030230,7110,7110,7110,7110,683
|
|
20230818,094700,1843174100,7120,7120,7120,7110,1312
|
|
20230818,094600,1833843410,7120,7130,7130,7120,202
|
|
20230818,094500,1832404170,7150,7150,7150,7150,1
|
|
20230818,094400,1832397020,7110,7130,7130,7110,3762
|
|
20230818,094300,1805631330,7140,7160,7160,7140,956
|
|
20230818,094200,1798800800,7160,7150,7160,7150,104
|
|
20230818,094100,1798056340,7150,7140,7150,7140,309
|
|
20230818,094000,1795848400,7140,7150,7150,7140,45
|
|
20230818,093900,1795527080,7150,7130,7150,7130,54
|
|
20230818,093800,1795142040,7120,7150,7150,7120,2087
|
|
20230818,093700,1780255280,7150,7140,7160,7130,1089
|
|
20230818,093600,1772477690,7140,7170,7170,7140,181
|
|
20230818,093500,1771185290,7140,7170,7180,7140,6691
|
|
20230818,093400,1723321160,7180,7180,7180,7170,737
|
|
20230818,093300,1718029660,7190,7210,7210,7190,54
|
|
20230818,093200,1717641360,7190,7190,7210,7190,161
|
|
20230818,093100,1716483750,7190,7200,7200,7190,189
|
|
20230818,093000,1715123170,7200,7230,7230,7200,471
|
|
20230818,092900,1711722420,7230,7240,7240,7230,484
|
|
20230818,092800,1708222020,7250,7210,7270,7210,3291
|
|
20230818,092700,1684373940,7210,7140,7210,7140,1478
|
|
20230818,092600,1673744760,7140,7160,7160,7140,2829
|
|
20230818,092500,1653525300,7150,7190,7210,7150,13906
|
|
20230818,092400,1553677560,7190,7200,7200,7180,4067
|
|
20230818,092300,1524460800,7200,7220,7230,7200,3298
|
|
20230818,092200,1500678660,7220,7260,7270,7220,2487
|
|
20230818,092100,1482654970,7240,7220,7270,7220,1977
|
|
20230818,092000,1468323050,7210,7210,7230,7190,3591
|
|
20230818,091900,1442463280,7230,7250,7270,7210,3101
|
|
20230818,091800,1420044800,7250,7230,7250,7230,1116
|
|
20230818,091700,1411964430,7240,7290,7290,7240,11482
|
|
20230818,091600,1328492640,7290,7320,7350,7290,4276
|
|
20230818,091500,1297212650,7320,7350,7350,7320,3187
|
|
20230818,091400,1273825360,7350,7380,7380,7330,765
|
|
20230818,091300,1268202440,7380,7440,7450,7360,3758
|
|
20230818,091200,1240403250,7440,7350,7440,7320,4288
|
|
20230818,091100,1208835940,7350,7460,7460,7350,9026
|
|
20230818,091000,1142190250,7440,7340,7570,7340,29118
|
|
20230818,090900,924662790,7350,7340,7350,7310,2626
|
|
20230818,090800,905425580,7310,7220,7340,7220,2551
|
|
20230818,090700,886820320,7220,7210,7250,7180,7181
|
|
20230818,090600,834970080,7210,7240,7250,7160,17441
|
|
20230818,090500,709452880,7250,7270,7270,7240,5419
|
|
20230818,090400,670189380,7240,7240,7270,7210,5139
|
|
20230818,090300,632985850,7290,7230,7290,7230,8857
|
|
20230818,090200,568765720,7250,7230,7290,7220,10394
|
|
20230818,090100,493482580,7240,7280,7380,7230,21728
|
|
20230818,090000,334992070,7340,7410,7500,7280,45294
|