660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,195700,1269181490,7710,7710,7710,7710,525
|
|
20230915,195600,1269181490,7710,7710,7710,7710,0
|
|
20230915,195500,1269181490,7710,7710,7710,7710,0
|
|
20230915,195400,1269181490,7710,7710,7710,7710,0
|
|
20230915,195300,1269181490,7710,7710,7710,7710,0
|
|
20230915,195200,1269181490,7710,7710,7710,7710,0
|
|
20230915,195100,1269181490,7710,7710,7710,7710,0
|
|
20230915,195000,1269181490,7710,7710,7710,7710,0
|
|
20230915,194900,1269181490,7710,7710,7710,7710,0
|
|
20230915,194800,1269181490,7710,7710,7710,7710,0
|
|
20230915,194700,1269181490,7710,7710,7710,7710,0
|
|
20230915,194600,1269181490,7710,7710,7710,7710,0
|
|
20230915,194500,1269181490,7710,7710,7710,7710,0
|
|
20230915,194400,1269181490,7710,7710,7710,7710,0
|
|
20230915,194300,1269181490,7710,7710,7710,7710,0
|
|
20230915,194200,1269181490,7710,7710,7710,7710,0
|
|
20230915,194100,1269181490,7710,7710,7710,7710,0
|
|
20230915,194000,1269181490,7710,7710,7710,7710,0
|
|
20230915,193900,1269181490,7710,7710,7710,7710,0
|
|
20230915,193800,1269181490,7710,7710,7710,7710,0
|
|
20230915,193700,1269181490,7710,7710,7710,7710,0
|
|
20230915,193600,1269181490,7710,7710,7710,7710,0
|
|
20230915,193500,1269181490,7710,7710,7710,7710,0
|
|
20230915,193400,1269181490,7710,7710,7710,7710,0
|
|
20230915,193300,1269181490,7710,7710,7710,7710,0
|
|
20230915,193200,1269181490,7710,7710,7710,7710,0
|
|
20230915,193100,1269181490,7710,7710,7710,7710,0
|
|
20230915,193000,1269181490,7710,7710,7710,7710,0
|
|
20230915,192900,1269181490,7710,7710,7710,7710,0
|
|
20230915,192800,1269181490,7710,7710,7710,7710,0
|
|
20230915,192700,1269181490,7710,7710,7710,7710,525
|
|
20230915,192600,1269181490,7710,7710,7710,7710,0
|
|
20230915,192500,1269181490,7710,7710,7710,7710,0
|
|
20230915,192400,1269181490,7710,7710,7710,7710,0
|
|
20230915,192300,1269181490,7710,7710,7710,7710,0
|
|
20230915,192200,1269181490,7710,7710,7710,7710,0
|
|
20230915,192100,1269181490,7710,7710,7710,7710,0
|
|
20230915,192000,1269181490,7710,7710,7710,7710,0
|
|
20230915,191900,1269181490,7710,7710,7710,7710,0
|
|
20230915,191800,1269181490,7710,7710,7710,7710,0
|
|
20230915,191700,1269181490,7710,7710,7710,7710,0
|
|
20230915,191600,1269181490,7710,7710,7710,7710,0
|
|
20230915,191500,1269181490,7710,7710,7710,7710,0
|
|
20230915,191400,1269181490,7710,7710,7710,7710,0
|
|
20230915,191300,1269181490,7710,7710,7710,7710,0
|
|
20230915,191200,1269181490,7710,7710,7710,7710,0
|
|
20230915,191100,1269181490,7710,7710,7710,7710,0
|
|
20230915,191000,1269181490,7710,7710,7710,7710,0
|
|
20230915,190900,1269181490,7710,7710,7710,7710,0
|
|
20230915,190800,1269181490,7710,7710,7710,7710,0
|
|
20230915,190700,1269181490,7710,7710,7710,7710,0
|
|
20230915,190600,1269181490,7710,7710,7710,7710,0
|
|
20230915,190500,1269181490,7710,7710,7710,7710,0
|
|
20230915,190400,1269181490,7710,7710,7710,7710,0
|
|
20230915,190300,1269181490,7710,7710,7710,7710,0
|
|
20230915,190200,1269181490,7710,7710,7710,7710,0
|
|
20230915,190100,1269181490,7710,7710,7710,7710,0
|
|
20230915,190000,1269181490,7710,7710,7710,7710,0
|
|
20230915,185900,1269181490,7710,7710,7710,7710,0
|
|
20230915,185800,1269181490,7710,7710,7710,7710,0
|
|
20230915,185700,1269181490,7710,7710,7710,7710,525
|
|
20230915,185600,1269181490,7710,7710,7710,7710,0
|
|
20230915,185500,1269181490,7710,7710,7710,7710,0
|
|
20230915,185400,1269181490,7710,7710,7710,7710,0
|
|
20230915,185300,1269181490,7710,7710,7710,7710,0
|
|
20230915,185200,1269181490,7710,7710,7710,7710,0
|
|
20230915,185100,1269181490,7710,7710,7710,7710,0
|
|
20230915,185000,1269181490,7710,7710,7710,7710,0
|
|
20230915,184900,1269181490,7710,7710,7710,7710,0
|
|
20230915,184800,1269181490,7710,7710,7710,7710,0
|
|
20230915,184700,1269181490,7710,7710,7710,7710,0
|
|
20230915,184600,1269181490,7710,7710,7710,7710,0
|
|
20230915,184500,1269181490,7710,7710,7710,7710,0
|
|
20230915,184400,1269181490,7710,7710,7710,7710,0
|
|
20230915,184300,1269181490,7710,7710,7710,7710,0
|
|
20230915,184200,1269181490,7710,7710,7710,7710,0
|
|
20230915,184100,1269181490,7710,7710,7710,7710,0
|
|
20230915,184000,1269181490,7710,7710,7710,7710,0
|
|
20230915,183900,1269181490,7710,7710,7710,7710,0
|
|
20230915,183800,1269181490,7710,7710,7710,7710,0
|
|
20230915,183700,1269181490,7710,7710,7710,7710,0
|
|
20230915,183600,1269181490,7710,7710,7710,7710,0
|
|
20230915,183500,1269181490,7710,7710,7710,7710,0
|
|
20230915,183400,1269181490,7710,7710,7710,7710,0
|
|
20230915,183300,1269181490,7710,7710,7710,7710,0
|
|
20230915,183200,1269181490,7710,7710,7710,7710,0
|
|
20230915,183100,1269181490,7710,7710,7710,7710,0
|
|
20230915,183000,1269181490,7710,7710,7710,7710,0
|
|
20230915,182900,1269181490,7710,7710,7710,7710,0
|
|
20230915,182800,1269181490,7710,7710,7710,7710,0
|
|
20230915,182700,1269181490,7710,7710,7710,7710,525
|
|
20230915,182600,1269181490,7710,7710,7710,7710,0
|
|
20230915,182500,1269181490,7710,7710,7710,7710,0
|
|
20230915,182400,1269181490,7710,7710,7710,7710,0
|
|
20230915,182300,1269181490,7710,7710,7710,7710,0
|
|
20230915,182200,1269181490,7710,7710,7710,7710,0
|
|
20230915,182100,1269181490,7710,7710,7710,7710,0
|
|
20230915,182000,1269181490,7710,7710,7710,7710,0
|
|
20230915,181900,1269181490,7710,7710,7710,7710,0
|
|
20230915,181800,1269181490,7710,7710,7710,7710,0
|
|
20230915,181700,1269181490,7710,7710,7710,7710,0
|
|
20230915,181600,1269181490,7710,7710,7710,7710,0
|
|
20230915,181500,1269181490,7710,7710,7710,7710,0
|
|
20230915,181400,1269181490,7710,7710,7710,7710,0
|
|
20230915,181300,1269181490,7710,7710,7710,7710,0
|
|
20230915,181200,1269181490,7710,7710,7710,7710,0
|
|
20230915,181100,1269181490,7710,7710,7710,7710,0
|
|
20230915,181000,1269181490,7710,7710,7710,7710,0
|
|
20230915,180900,1269181490,7710,7710,7710,7710,0
|
|
20230915,180800,1269181490,7710,7710,7710,7710,0
|
|
20230915,180700,1269181490,7710,7710,7710,7710,0
|
|
20230915,180600,1269181490,7710,7710,7710,7710,0
|
|
20230915,180500,1269181490,7710,7710,7710,7710,0
|
|
20230915,180400,1269181490,7710,7710,7710,7710,0
|
|
20230915,180300,1269181490,7710,7710,7710,7710,0
|
|
20230915,180200,1269181490,7710,7710,7710,7710,0
|
|
20230915,180100,1269181490,7710,7710,7710,7710,0
|
|
20230915,180000,1269181490,7710,7710,7710,7710,0
|
|
20230915,175900,1269181490,7710,7710,7710,7710,0
|
|
20230915,175800,1269181490,7710,7710,7710,7710,0
|
|
20230915,175700,1269181490,7710,7710,7710,7710,525
|
|
20230915,175600,1269181490,7710,7710,7710,7710,0
|
|
20230915,175500,1269181490,7710,7710,7710,7710,0
|
|
20230915,175400,1269181490,7710,7710,7710,7710,0
|
|
20230915,175300,1269181490,7710,7710,7710,7710,0
|
|
20230915,175200,1269181490,7710,7710,7710,7710,0
|
|
20230915,175100,1269181490,7710,7710,7710,7710,0
|
|
20230915,175000,1269181490,7710,7710,7710,7710,0
|
|
20230915,174900,1269181490,7710,7710,7710,7710,0
|
|
20230915,174800,1269181490,7710,7710,7710,7710,0
|
|
20230915,174700,1269181490,7710,7710,7710,7710,0
|
|
20230915,174600,1269181490,7710,7710,7710,7710,0
|
|
20230915,174500,1269181490,7710,7710,7710,7710,0
|
|
20230915,174400,1269181490,7710,7710,7710,7710,0
|
|
20230915,174300,1269181490,7710,7710,7710,7710,0
|
|
20230915,174200,1269181490,7710,7710,7710,7710,0
|
|
20230915,174100,1269181490,7710,7710,7710,7710,0
|
|
20230915,174000,1269181490,7710,7710,7710,7710,0
|
|
20230915,173900,1269181490,7710,7710,7710,7710,0
|
|
20230915,173800,1269181490,7710,7710,7710,7710,0
|
|
20230915,173700,1269181490,7710,7710,7710,7710,0
|
|
20230915,173600,1269181490,7710,7710,7710,7710,0
|
|
20230915,173500,1269181490,7710,7710,7710,7710,0
|
|
20230915,173400,1269181490,7710,7710,7710,7710,0
|
|
20230915,173300,1269181490,7710,7710,7710,7710,0
|
|
20230915,173200,1269181490,7710,7710,7710,7710,0
|
|
20230915,173100,1269181490,7710,7710,7710,7710,0
|
|
20230915,173000,1269181490,7710,7710,7710,7710,0
|
|
20230915,172900,1269181490,7710,7710,7710,7710,0
|
|
20230915,172800,1269181490,7710,7710,7710,7710,0
|
|
20230915,172700,1269181490,7710,7710,7710,7710,525
|
|
20230915,172600,1269181490,7710,7710,7710,7710,0
|
|
20230915,172500,1269181490,7710,7710,7710,7710,0
|
|
20230915,172400,1269181490,7710,7710,7710,7710,0
|
|
20230915,172300,1269181490,7710,7710,7710,7710,0
|
|
20230915,172200,1269181490,7710,7710,7710,7710,0
|
|
20230915,172100,1269181490,7710,7710,7710,7710,0
|
|
20230915,172000,1269181490,7710,7710,7710,7710,0
|
|
20230915,171900,1269181490,7710,7710,7710,7710,0
|
|
20230915,171800,1269181490,7710,7710,7710,7710,0
|
|
20230915,171700,1269181490,7710,7710,7710,7710,0
|
|
20230915,171600,1269181490,7710,7710,7710,7710,0
|
|
20230915,171500,1269181490,7710,7710,7710,7710,0
|
|
20230915,171400,1269181490,7710,7710,7710,7710,0
|
|
20230915,171300,1269181490,7710,7710,7710,7710,0
|
|
20230915,171200,1269181490,7710,7710,7710,7710,0
|
|
20230915,171100,1269181490,7710,7710,7710,7710,0
|
|
20230915,171000,1269181490,7710,7710,7710,7710,0
|
|
20230915,170900,1269181490,7710,7710,7710,7710,0
|
|
20230915,170800,1269181490,7710,7710,7710,7710,0
|
|
20230915,170700,1269181490,7710,7710,7710,7710,0
|
|
20230915,170600,1269181490,7710,7710,7710,7710,0
|
|
20230915,170500,1269181490,7710,7710,7710,7710,0
|
|
20230915,170400,1269181490,7710,7710,7710,7710,0
|
|
20230915,170300,1269181490,7710,7710,7710,7710,0
|
|
20230915,170200,1269181490,7710,7710,7710,7710,0
|
|
20230915,170100,1269181490,7710,7710,7710,7710,0
|
|
20230915,170000,1269181490,7710,7710,7710,7710,0
|
|
20230915,165900,1269181490,7710,7710,7710,7710,0
|
|
20230915,165800,1269181490,7710,7710,7710,7710,0
|
|
20230915,165700,1269181490,7710,7710,7710,7710,525
|
|
20230915,165600,1269181490,7710,7710,7710,7710,0
|
|
20230915,165500,1269181490,7710,7710,7710,7710,0
|
|
20230915,165400,1269181490,7710,7710,7710,7710,0
|
|
20230915,165300,1269181490,7710,7710,7710,7710,0
|
|
20230915,165200,1269181490,7710,7710,7710,7710,0
|
|
20230915,165100,1269181490,7710,7710,7710,7710,0
|
|
20230915,165000,1269181490,7710,7710,7710,7710,0
|
|
20230915,164900,1269181490,7710,7710,7710,7710,0
|
|
20230915,164800,1269181490,7710,7710,7710,7710,0
|
|
20230915,164700,1269181490,7710,7710,7710,7710,0
|
|
20230915,164600,1269181490,7710,7710,7710,7710,0
|
|
20230915,164500,1269181490,7710,7710,7710,7710,0
|
|
20230915,164400,1269181490,7710,7710,7710,7710,0
|
|
20230915,164300,1269181490,7710,7710,7710,7710,0
|
|
20230915,164200,1269181490,7710,7710,7710,7710,0
|
|
20230915,164100,1269181490,7710,7710,7710,7710,0
|
|
20230915,164000,1269181490,7710,7710,7710,7710,0
|
|
20230915,163900,1269181490,7710,7710,7710,7710,0
|
|
20230915,163800,1269181490,7710,7710,7710,7710,0
|
|
20230915,163700,1269181490,7710,7710,7710,7710,0
|
|
20230915,163600,1269181490,7710,7710,7710,7710,0
|
|
20230915,163500,1269181490,7710,7710,7710,7710,0
|
|
20230915,163400,1269181490,7710,7710,7710,7710,0
|
|
20230915,163300,1269181490,7710,7710,7710,7710,0
|
|
20230915,163200,1269181490,7710,7710,7710,7710,0
|
|
20230915,163100,1269181490,7710,7710,7710,7710,0
|
|
20230915,163000,1269181490,7710,7710,7710,7710,0
|
|
20230915,162900,1269181490,7710,7710,7710,7710,0
|
|
20230915,162800,1269181490,7710,7710,7710,7710,0
|
|
20230915,162700,1269181490,7710,7710,7710,7710,525
|
|
20230915,162600,1269181490,7710,7710,7710,7710,0
|
|
20230915,162500,1269181490,7710,7710,7710,7710,0
|
|
20230915,162400,1269181490,7710,7710,7710,7710,0
|
|
20230915,162300,1269181490,7710,7710,7710,7710,0
|
|
20230915,162200,1269181490,7710,7710,7710,7710,0
|
|
20230915,162100,1269181490,7710,7710,7710,7710,0
|
|
20230915,162000,1269181490,7710,7710,7710,7710,0
|
|
20230915,161900,1269181490,7710,7710,7710,7710,0
|
|
20230915,161800,1269181490,7710,7710,7710,7710,0
|
|
20230915,161700,1269181490,7710,7710,7710,7710,0
|
|
20230915,161600,1269181490,7710,7710,7710,7710,0
|
|
20230915,161500,1269181490,7710,7710,7710,7710,0
|
|
20230915,161400,1269181490,7710,7710,7710,7710,0
|
|
20230915,161300,1269181490,7710,7710,7710,7710,0
|
|
20230915,161200,1269181490,7710,7710,7710,7710,0
|
|
20230915,161100,1269181490,7710,7710,7710,7710,0
|
|
20230915,161000,1269181490,7710,7710,7710,7710,0
|
|
20230915,160900,1269181490,7710,7710,7710,7710,0
|
|
20230915,160800,1269181490,7710,7710,7710,7710,0
|
|
20230915,160700,1269181490,7710,7710,7710,7710,0
|
|
20230915,160600,1269181490,7710,7710,7710,7710,0
|
|
20230915,160500,1269181490,7710,7710,7710,7710,0
|
|
20230915,160400,1269181490,7710,7710,7710,7710,0
|
|
20230915,160300,1269181490,7710,7710,7710,7710,0
|
|
20230915,160200,1269181490,7710,7710,7710,7710,0
|
|
20230915,160100,1269181490,7710,7710,7710,7710,0
|
|
20230915,160000,1269181490,7710,7710,7710,7710,0
|
|
20230915,155900,1269181490,7710,7710,7710,7710,0
|
|
20230915,155800,1269181490,7710,7710,7710,7710,0
|
|
20230915,155700,1269181490,7710,7710,7710,7710,525
|
|
20230915,155600,1269181490,7710,7710,7710,7710,0
|
|
20230915,155500,1269181490,7710,7710,7710,7710,0
|
|
20230915,155400,1269181490,7710,7710,7710,7710,0
|
|
20230915,155300,1269181490,7710,7710,7710,7710,0
|
|
20230915,155200,1269181490,7710,7710,7710,7710,0
|
|
20230915,155100,1269181490,7710,7710,7710,7710,0
|
|
20230915,155000,1269181490,7710,7710,7710,7710,0
|
|
20230915,154900,1269181490,7710,7710,7710,7710,0
|
|
20230915,154800,1269181490,7710,7710,7710,7710,0
|
|
20230915,154700,1269181490,7710,7710,7710,7710,0
|
|
20230915,154600,1269181490,7710,7710,7710,7710,0
|
|
20230915,154500,1269181490,7710,7710,7710,7710,0
|
|
20230915,154400,1269181490,7710,7710,7710,7710,0
|
|
20230915,154300,1269181490,7710,7710,7710,7710,0
|
|
20230915,154200,1269181490,7710,7710,7710,7710,0
|
|
20230915,154100,1269181490,7710,7710,7710,7710,0
|
|
20230915,154000,1269181490,7710,7710,7710,7710,0
|
|
20230915,153900,1269181490,7710,7710,7710,7710,0
|
|
20230915,153800,1269181490,7710,7710,7710,7710,0
|
|
20230915,153700,1269181490,7710,7710,7710,7710,0
|
|
20230915,153600,1269181490,7710,7710,7710,7710,0
|
|
20230915,153500,1269181490,7710,7710,7710,7710,0
|
|
20230915,153400,1269181490,7710,7710,7710,7710,0
|
|
20230915,153300,1269181490,7710,7710,7710,7710,0
|
|
20230915,153200,1269181490,7710,7710,7710,7710,0
|
|
20230915,153100,1269181490,7710,7710,7710,7710,0
|
|
20230915,153000,1269181490,7710,7710,7710,7710,525
|
|
20230915,152900,1265133740,7740,7740,7740,7740,0
|
|
20230915,152800,1265133740,7740,7740,7740,7740,0
|
|
20230915,152700,1265133740,7740,7740,7740,7740,0
|
|
20230915,152600,1265133740,7740,7740,7740,7740,0
|
|
20230915,152500,1265133740,7740,7740,7740,7740,0
|
|
20230915,152400,1265133740,7740,7740,7740,7740,0
|
|
20230915,152300,1265133740,7740,7740,7740,7740,0
|
|
20230915,152200,1265133740,7740,7740,7740,7740,0
|
|
20230915,152100,1265133740,7740,7740,7740,7740,0
|
|
20230915,152000,1265133740,7740,7740,7740,7740,0
|
|
20230915,151900,1265133740,7740,7700,7740,7700,54
|
|
20230915,151800,1264717820,7700,7750,7760,7700,1329
|
|
20230915,151700,1254445760,7760,7760,7760,7760,61
|
|
20230915,151600,1253972400,7760,7740,7760,7710,689
|
|
20230915,151500,1248659740,7760,7750,7760,7750,1029
|
|
20230915,151400,1240684710,7710,7700,7710,7700,675
|
|
20230915,151300,1235481320,7700,7720,7720,7700,910
|
|
20230915,151200,1228468010,7720,7730,7730,7720,117
|
|
20230915,151100,1227563620,7740,7730,7740,7730,13
|
|
20230915,151000,1227463040,7750,7740,7750,7740,6
|
|
20230915,150900,1227416570,7740,7730,7750,7720,1070
|
|
20230915,150800,1219128790,7730,7730,7730,7730,57
|
|
20230915,150700,1218688180,7730,7720,7730,7720,572
|
|
20230915,150600,1214269550,7720,7710,7720,7710,1047
|
|
20230915,150500,1206197120,7700,7700,7700,7700,1511
|
|
20230915,150400,1194562420,7700,7660,7700,7660,2950
|
|
20230915,150300,1171883560,7660,7660,7660,7660,0
|
|
20230915,150200,1171883560,7660,7660,7660,7660,0
|
|
20230915,150100,1171883560,7660,7660,7660,7660,5
|
|
20230915,150000,1171845260,7630,7630,7630,7630,56
|
|
20230915,145900,1171417980,7660,7660,7660,7660,0
|
|
20230915,145800,1171417980,7660,7660,7660,7660,121
|
|
20230915,145700,1170491120,7660,7660,7660,7660,1
|
|
20230915,145600,1170483460,7660,7660,7660,7660,0
|
|
20230915,145500,1170483460,7660,7650,7660,7650,61
|
|
20230915,145400,1170016480,7660,7660,7660,7660,0
|
|
20230915,145300,1170016480,7660,7650,7660,7650,190
|
|
20230915,145200,1168561660,7650,7650,7650,7650,66
|
|
20230915,145100,1168056760,7650,7610,7650,7610,1028
|
|
20230915,145000,1160199880,7610,7610,7610,7610,0
|
|
20230915,144900,1160199880,7610,7610,7610,7610,19
|
|
20230915,144800,1160055290,7610,7610,7610,7610,29
|
|
20230915,144700,1159834600,7600,7600,7600,7600,210
|
|
20230915,144600,1158238600,7610,7610,7610,7610,0
|
|
20230915,144500,1158238600,7610,7610,7610,7610,1000
|
|
20230915,144400,1150628600,7600,7600,7600,7600,42
|
|
20230915,144300,1150309400,7600,7600,7600,7600,100
|
|
20230915,144200,1149549400,7610,7610,7610,7610,0
|
|
20230915,144100,1149549400,7610,7610,7610,7610,0
|
|
20230915,144000,1149549400,7610,7610,7610,7610,0
|
|
20230915,143900,1149549400,7610,7610,7610,7610,0
|
|
20230915,143800,1149549400,7610,7610,7610,7610,24
|
|
20230915,143700,1149366760,7600,7600,7600,7600,0
|
|
20230915,143600,1149366760,7600,7600,7600,7600,0
|
|
20230915,143500,1149366760,7600,7600,7600,7600,10
|
|
20230915,143400,1149290760,7610,7600,7610,7600,520
|
|
20230915,143300,1145338710,7550,7550,7550,7550,10
|
|
20230915,143200,1145263210,7600,7600,7600,7600,0
|
|
20230915,143100,1145263210,7600,7600,7600,7600,0
|
|
20230915,143000,1145263210,7600,7600,7600,7600,0
|
|
20230915,142900,1145263210,7600,7600,7600,7600,0
|
|
20230915,142800,1145263210,7600,7600,7600,7600,0
|
|
20230915,142700,1145263210,7600,7560,7600,7550,214
|
|
20230915,142600,1143646790,7560,7560,7560,7560,523
|
|
20230915,142500,1139692910,7560,7590,7590,7560,92
|
|
20230915,142400,1138995910,7600,7610,7610,7600,37
|
|
20230915,142300,1138714480,7610,7610,7610,7610,0
|
|
20230915,142200,1138714480,7610,7620,7620,7600,9
|
|
20230915,142100,1138645930,7620,7620,7620,7620,9
|
|
20230915,142000,1138577350,7620,7600,7620,7600,15
|
|
20230915,141900,1138463200,7600,7600,7600,7600,0
|
|
20230915,141800,1138463200,7600,7600,7600,7600,1
|
|
20230915,141700,1138455600,7600,7600,7600,7600,5
|
|
20230915,141600,1138417600,7610,7610,7610,7610,150
|
|
20230915,141500,1137276100,7610,7610,7610,7610,0
|
|
20230915,141400,1137276100,7610,7610,7610,7610,6
|
|
20230915,141300,1137230440,7610,7610,7610,7610,0
|
|
20230915,141200,1137230440,7610,7610,7610,7610,0
|
|
20230915,141100,1137230440,7610,7610,7610,7610,0
|
|
20230915,141000,1137230440,7610,7610,7610,7610,3
|
|
20230915,140900,1137207610,7620,7620,7620,7620,0
|
|
20230915,140800,1137207610,7620,7620,7620,7620,0
|
|
20230915,140700,1137207610,7620,7620,7620,7620,0
|
|
20230915,140600,1137207610,7620,7620,7620,7620,200
|
|
20230915,140500,1135683610,7630,7630,7630,7630,0
|
|
20230915,140400,1135683610,7630,7630,7630,7630,0
|
|
20230915,140300,1135683610,7630,7630,7630,7630,0
|
|
20230915,140200,1135683610,7630,7630,7630,7630,0
|
|
20230915,140100,1135683610,7630,7630,7630,7630,0
|
|
20230915,140000,1135683610,7630,7630,7630,7630,0
|
|
20230915,135900,1135683610,7630,7630,7630,7630,2
|
|
20230915,135800,1135668350,7630,7630,7630,7630,27
|
|
20230915,135700,1135462340,7640,7640,7640,7640,0
|
|
20230915,135600,1135462340,7640,7640,7640,7640,7
|
|
20230915,135500,1135408860,7580,7580,7580,7580,0
|
|
20230915,135400,1135408860,7580,7580,7580,7580,0
|
|
20230915,135300,1135408860,7580,7620,7620,7570,1476
|
|
20230915,135200,1124225240,7660,7660,7660,7660,1
|
|
20230915,135100,1124217580,7660,7660,7660,7660,0
|
|
20230915,135000,1124217580,7660,7660,7660,7660,0
|
|
20230915,134900,1124217580,7660,7660,7660,7660,118
|
|
20230915,134800,1123313700,7660,7660,7660,7660,11
|
|
20230915,134700,1123229440,7680,7680,7680,7680,0
|
|
20230915,134600,1123229440,7680,7640,7680,7540,2065
|
|
20230915,134500,1107582400,7680,7680,7680,7680,0
|
|
20230915,134400,1107582400,7680,7680,7680,7680,54
|
|
20230915,134300,1107167680,7600,7690,7690,7600,4506
|
|
20230915,134200,1072880400,7690,7680,7690,7680,35
|
|
20230915,134100,1072611560,7670,7670,7670,7670,1
|
|
20230915,134000,1072603890,7670,7670,7670,7670,0
|
|
20230915,133900,1072603890,7670,7660,7670,7660,77
|
|
20230915,133800,1072013390,7660,7660,7660,7660,0
|
|
20230915,133700,1072013390,7660,7660,7660,7660,0
|
|
20230915,133600,1072013390,7660,7660,7660,7660,0
|
|
20230915,133500,1072013390,7660,7650,7660,7650,719
|
|
20230915,133400,1066507960,7620,7620,7620,7620,1
|
|
20230915,133300,1066500340,7660,7660,7660,7660,0
|
|
20230915,133200,1066500340,7660,7660,7660,7660,90
|
|
20230915,133100,1065810940,7660,7660,7670,7600,1503
|
|
20230915,133000,1054372490,7660,7660,7660,7660,150
|
|
20230915,132900,1053223490,7660,7670,7670,7660,20
|
|
20230915,132800,1053070270,7610,7610,7610,7610,0
|
|
20230915,132700,1053070270,7610,7650,7650,7610,400
|
|
20230915,132600,1050014560,7670,7670,7670,7670,27
|
|
20230915,132500,1049807470,7610,7700,7700,7610,600
|
|
20230915,132400,1045234450,7700,7700,7700,7700,1
|
|
20230915,132300,1045226750,7700,7700,7700,7700,1088
|
|
20230915,132200,1036849150,7700,7700,7700,7680,981
|
|
20230915,132100,1029296430,7700,7680,7700,7680,935
|
|
20230915,132000,1022111210,7680,7650,7680,7650,1170
|
|
20230915,131900,1013145890,7630,7630,7630,7630,40
|
|
20230915,131800,1012840690,7640,7630,7640,7630,140
|
|
20230915,131700,1011771230,7600,7600,7600,7600,61
|
|
20230915,131600,1011307630,7630,7630,7630,7630,108
|
|
20230915,131500,1010483590,7630,7630,7630,7630,1
|
|
20230915,131400,1010475960,7630,7630,7630,7630,138
|
|
20230915,131300,1009423020,7620,7620,7620,7620,200
|
|
20230915,131200,1007899020,7620,7620,7620,7620,139
|
|
20230915,131100,1006839840,7620,7620,7620,7620,2
|
|
20230915,131000,1006824600,7620,7590,7620,7590,571
|
|
20230915,130900,1002484590,7580,7580,7580,7580,1176
|
|
20230915,130800,993570510,7580,7580,7580,7580,204
|
|
20230915,130700,992024190,7580,7580,7580,7580,4
|
|
20230915,130600,991993870,7580,7580,7580,7580,5
|
|
20230915,130500,991955970,7580,7570,7580,7570,127
|
|
20230915,130400,990993440,7570,7570,7570,7570,39
|
|
20230915,130300,990698210,7560,7570,7570,7560,115
|
|
20230915,130200,989828160,7560,7540,7560,7540,281
|
|
20230915,130100,987706350,7540,7520,7540,7520,605
|
|
20230915,130000,983155920,7510,7500,7510,7500,35
|
|
20230915,125900,982893170,7500,7490,7500,7490,507
|
|
20230915,125800,979090730,7470,7470,7470,7470,0
|
|
20230915,125700,979090730,7470,7470,7470,7470,0
|
|
20230915,125600,979090730,7470,7470,7470,7470,3
|
|
20230915,125500,979068320,7470,7470,7470,7470,41
|
|
20230915,125400,978762050,7500,7500,7500,7500,5
|
|
20230915,125300,978724550,7470,7470,7470,7450,420
|
|
20230915,125200,975589150,7450,7510,7510,7450,1550
|
|
20230915,125100,964021030,7510,7510,7510,7510,6
|
|
20230915,125000,963975970,7510,7510,7510,7510,101
|
|
20230915,124900,963217460,7510,7510,7510,7510,3
|
|
20230915,124800,963194930,7510,7510,7510,7510,102
|
|
20230915,124700,962428910,7560,7560,7560,7560,0
|
|
20230915,124600,962428910,7560,7560,7560,7560,0
|
|
20230915,124500,962428910,7560,7560,7560,7560,0
|
|
20230915,124400,962428910,7560,7560,7560,7560,0
|
|
20230915,124300,962428910,7560,7560,7560,7560,0
|
|
20230915,124200,962428910,7560,7560,7560,7560,3
|
|
20230915,124100,962406230,7570,7570,7570,7570,1
|
|
20230915,124000,962398660,7510,7530,7530,7510,9
|
|
20230915,123900,962330970,7530,7530,7530,7530,1
|
|
20230915,123800,962323440,7540,7530,7540,7530,63
|
|
20230915,123700,961849000,7500,7500,7500,7500,7
|
|
20230915,123600,961796500,7500,7520,7520,7500,1039
|
|
20230915,123500,953994220,7500,7550,7550,7500,1283
|
|
20230915,123400,944342990,7550,7550,7550,7550,5
|
|
20230915,123300,944305240,7550,7550,7550,7550,0
|
|
20230915,123200,944305240,7550,7600,7600,7550,2515
|
|
20230915,123100,925205240,7620,7620,7620,7620,0
|
|
20230915,123000,925205240,7620,7620,7620,7620,332
|
|
20230915,122900,922675400,7630,7620,7630,7620,199
|
|
20230915,122800,921158520,7620,7620,7620,7620,137
|
|
20230915,122700,920114580,7620,7620,7620,7620,57
|
|
20230915,122600,919680240,7610,7580,7610,7580,404
|
|
20230915,122500,916613180,7600,7600,7600,7600,0
|
|
20230915,122400,916613180,7600,7600,7600,7600,0
|
|
20230915,122300,916613180,7600,7600,7600,7600,0
|
|
20230915,122200,916613180,7600,7600,7600,7600,21
|
|
20230915,122100,916453580,7590,7590,7590,7590,0
|
|
20230915,122000,916453580,7590,7600,7600,7590,160
|
|
20230915,121900,915238390,7600,7600,7600,7600,1
|
|
20230915,121800,915230790,7600,7600,7600,7600,112
|
|
20230915,121700,914379590,7610,7610,7610,7610,0
|
|
20230915,121600,914379590,7610,7630,7630,7610,200
|
|
20230915,121500,912856410,7630,7630,7630,7630,43
|
|
20230915,121400,912528320,7600,7660,7660,7600,2302
|
|
20230915,121300,895012520,7660,7680,7680,7660,500
|
|
20230915,121200,891176500,7700,7700,7700,7700,0
|
|
20230915,121100,891176500,7700,7700,7700,7700,1
|
|
20230915,121000,891168800,7710,7730,7730,7710,812
|
|
20230915,120900,884908240,7710,7720,7730,7710,231
|
|
20230915,120800,883125110,7720,7700,7720,7700,841
|
|
20230915,120700,876642320,7710,7710,7710,7710,11
|
|
20230915,120600,876557510,7710,7630,7710,7630,2017
|
|
20230915,120500,861071840,7610,7610,7610,7610,203
|
|
20230915,120400,859527010,7610,7610,7610,7610,13
|
|
20230915,120300,859428080,7610,7610,7610,7610,0
|
|
20230915,120200,859428080,7610,7610,7610,7610,0
|
|
20230915,120100,859428080,7610,7610,7610,7610,89
|
|
20230915,120000,858750790,7610,7610,7610,7610,853
|
|
20230915,115900,852259460,7610,7610,7610,7610,10
|
|
20230915,115800,852183360,7640,7640,7640,7640,0
|
|
20230915,115700,852183360,7640,7640,7640,7640,0
|
|
20230915,115600,852183360,7640,7640,7640,7640,1
|
|
20230915,115500,852175720,7600,7600,7600,7600,154
|
|
20230915,115400,851005320,7600,7600,7600,7600,653
|
|
20230915,115300,846042520,7640,7640,7640,7640,21
|
|
20230915,115200,845882080,7610,7610,7610,7610,644
|
|
20230915,115100,840981240,7610,7610,7610,7610,0
|
|
20230915,115000,840981240,7610,7610,7610,7610,281
|
|
20230915,114900,838842830,7610,7610,7640,7600,173
|
|
20230915,114800,837522820,7610,7600,7650,7540,785
|
|
20230915,114700,831574700,7520,7640,7640,7520,1763
|
|
20230915,114600,818220070,7650,7690,7700,7640,283
|
|
20230915,114500,816048270,7690,7700,7700,7690,129
|
|
20230915,114400,815056140,7700,7710,7710,7700,2
|
|
20230915,114300,815040730,7710,7630,7710,7630,854
|
|
20230915,114200,808463150,7610,7620,7630,7610,556
|
|
20230915,114100,804228110,7620,7630,7630,7620,43
|
|
20230915,114000,803900030,7630,7640,7670,7630,282
|
|
20230915,113900,801746370,7640,7670,7670,7640,119
|
|
20230915,113800,800836270,7670,7670,7670,7670,123
|
|
20230915,113700,799892860,7670,7670,7700,7670,4
|
|
20230915,113600,799862150,7700,7700,7700,7700,10
|
|
20230915,113500,799785150,7710,7710,7710,7710,5
|
|
20230915,113400,799746600,7710,7710,7710,7710,7
|
|
20230915,113300,799692630,7720,7720,7720,7720,2
|
|
20230915,113200,799677190,7720,7670,7720,7670,5
|
|
20230915,113100,799638740,7660,7660,7660,7660,344
|
|
20230915,113000,797003700,7650,7690,7690,7650,1061
|
|
20230915,112900,788866730,7690,7700,7700,7690,164
|
|
20230915,112800,787605470,7700,7730,7730,7700,1623
|
|
20230915,112700,775101930,7740,7740,7740,7740,58
|
|
20230915,112600,774653010,7740,7740,7740,7740,81
|
|
20230915,112500,774026070,7740,7740,7740,7740,54
|
|
20230915,112400,773608110,7770,7730,7770,7730,203
|
|
20230915,112300,772033880,7730,7710,7730,7620,1442
|
|
20230915,112200,760967760,7710,7750,7800,7700,2688
|
|
20230915,112100,740195480,7800,7710,7800,7710,1100
|
|
20230915,112000,731635350,7750,7710,7750,7700,1179
|
|
20230915,111900,722552320,7700,7710,7710,7700,1431
|
|
20230915,111800,711531580,7710,7780,7800,7610,7731
|
|
20230915,111700,651737620,7800,7780,7810,7780,2068
|
|
20230915,111600,635614660,7800,7790,7800,7770,1153
|
|
20230915,111500,626631390,7770,7800,7800,7770,194
|
|
20230915,111400,625122040,7800,7800,7800,7750,1897
|
|
20230915,111300,610348450,7750,7760,7760,7750,404
|
|
20230915,111200,607213420,7750,7750,7750,7740,225
|
|
20230915,111100,605470420,7740,7750,7810,7740,3189
|
|
20230915,111000,580638130,7740,7670,7740,7660,3244
|
|
20230915,110900,555656610,7660,7620,7660,7620,912
|
|
20230915,110800,548672250,7620,7650,7650,7610,397
|
|
20230915,110700,545645740,7650,7650,7660,7650,421
|
|
20230915,110600,542424590,7650,7660,7660,7650,113
|
|
20230915,110500,541559620,7660,7690,7690,7650,1340
|
|
20230915,110400,531297710,7700,7700,7710,7690,1330
|
|
20230915,110300,521054380,7700,7650,7700,7650,2816
|
|
20230915,110200,499426060,7650,7590,7670,7590,1455
|
|
20230915,110100,488322170,7590,7620,7620,7590,354
|
|
20230915,110000,485633450,7610,7570,7610,7570,2313
|
|
20230915,105900,468063790,7550,7560,7560,7550,111
|
|
20230915,105800,467225630,7560,7560,7560,7560,46
|
|
20230915,105700,466877870,7550,7540,7550,7540,481
|
|
20230915,105600,463248030,7540,7550,7550,7540,103
|
|
20230915,105500,462470450,7590,7590,7590,7590,51
|
|
20230915,105400,462083360,7590,7590,7600,7590,777
|
|
20230915,105300,456184860,7600,7560,7600,7560,1938
|
|
20230915,105200,441484620,7570,7570,7570,7560,134
|
|
20230915,105100,440470340,7570,7530,7570,7530,804
|
|
20230915,105000,434408280,7500,7480,7510,7480,3721
|
|
20230915,104900,406511760,7480,7440,7480,7440,5994
|
|
20230915,104800,361878150,7440,7440,7440,7390,267
|
|
20230915,104700,359894230,7440,7390,7440,7390,10109
|
|
20230915,104600,284728900,7400,7400,7400,7400,20
|
|
20230915,104500,284580900,7400,7400,7400,7400,0
|
|
20230915,104400,284580900,7400,7400,7400,7400,2
|
|
20230915,104300,284566100,7400,7400,7400,7400,0
|
|
20230915,104200,284566100,7400,7400,7400,7400,0
|
|
20230915,104100,284566100,7400,7400,7400,7400,28
|
|
20230915,104000,284358900,7400,7420,7420,7400,75
|
|
20230915,103900,283803880,7400,7400,7400,7400,0
|
|
20230915,103800,283803880,7400,7400,7400,7400,100
|
|
20230915,103700,283063880,7400,7420,7420,7400,352
|
|
20230915,103600,280459050,7440,7440,7440,7440,0
|
|
20230915,103500,280459050,7440,7440,7440,7440,54
|
|
20230915,103400,280057290,7440,7440,7440,7440,211
|
|
20230915,103300,278487450,7440,7400,7440,7400,3323
|
|
20230915,103200,253837540,7360,7360,7390,7360,1131
|
|
20230915,103100,245492410,7350,7350,7350,7350,0
|
|
20230915,103000,245492410,7350,7350,7350,7350,1
|
|
20230915,102900,245485060,7370,7370,7370,7370,0
|
|
20230915,102800,245485060,7370,7370,7370,7370,0
|
|
20230915,102700,245485060,7370,7370,7370,7370,0
|
|
20230915,102600,245485060,7370,7350,7370,7350,21
|
|
20230915,102500,245330690,7370,7370,7370,7370,1
|
|
20230915,102400,245323320,7370,7350,7370,7350,1632
|
|
20230915,102300,233317670,7340,7340,7340,7340,10
|
|
20230915,102200,233244270,7350,7340,7350,7340,247
|
|
20230915,102100,231431280,7320,7320,7320,7320,0
|
|
20230915,102000,231431280,7320,7320,7320,7320,0
|
|
20230915,101900,231431280,7320,7320,7320,7320,3
|
|
20230915,101800,231409320,7350,7350,7350,7350,0
|
|
20230915,101700,231409320,7350,7330,7350,7330,107
|
|
20230915,101600,230624310,7340,7340,7340,7340,0
|
|
20230915,101500,230624310,7340,7340,7340,7340,0
|
|
20230915,101400,230624310,7340,7340,7340,7340,2
|
|
20230915,101300,230609630,7340,7340,7340,7340,10
|
|
20230915,101200,230536230,7340,7310,7340,7310,430
|
|
20230915,101100,227392900,7310,7310,7310,7310,2
|
|
20230915,101000,227378280,7310,7350,7350,7310,155
|
|
20230915,100900,226242940,7340,7270,7340,7270,1525
|
|
20230915,100800,215105740,7260,7270,7270,7260,296
|
|
20230915,100700,212956520,7280,7280,7280,7280,60
|
|
20230915,100600,212519720,7280,7280,7280,7280,0
|
|
20230915,100500,212519720,7280,7280,7280,7280,0
|
|
20230915,100400,212519720,7280,7320,7320,7280,700
|
|
20230915,100300,207413520,7320,7320,7320,7320,0
|
|
20230915,100200,207413520,7320,7320,7320,7320,9
|
|
20230915,100100,207347640,7330,7330,7330,7330,60
|
|
20230915,100000,206907840,7330,7340,7340,7330,182
|
|
20230915,095900,205572580,7380,7380,7380,7380,9
|
|
20230915,095800,205506160,7380,7340,7380,7340,1001
|
|
20230915,095700,198133100,7310,7310,7310,7300,940
|
|
20230915,095600,191261730,7310,7300,7310,7300,1201
|
|
20230915,095500,182484240,7290,7290,7290,7290,100
|
|
20230915,095400,181755240,7300,7300,7300,7300,0
|
|
20230915,095300,181755240,7300,7310,7330,7300,1668
|
|
20230915,095200,169559020,7320,7320,7320,7320,0
|
|
20230915,095100,169559020,7320,7280,7320,7280,800
|
|
20230915,095000,163710110,7270,7270,7270,7270,0
|
|
20230915,094900,163710110,7270,7260,7280,7260,1008
|
|
20230915,094800,156381960,7270,7270,7270,7270,1
|
|
20230915,094700,156374690,7270,7270,7270,7270,0
|
|
20230915,094600,156374690,7270,7300,7300,7250,1002
|
|
20230915,094500,149110120,7250,7290,7350,7240,806
|
|
20230915,094400,143263120,7360,7320,7360,7320,5790
|
|
20230915,094300,100758630,7320,7240,7320,7240,2540
|
|
20230915,094200,82286590,7240,7240,7240,7240,0
|
|
20230915,094100,82286590,7240,7240,7240,7240,0
|
|
20230915,094000,82286590,7240,7230,7240,7230,2
|
|
20230915,093900,82272120,7230,7230,7230,7230,0
|
|
20230915,093800,82272120,7230,7230,7230,7230,111
|
|
20230915,093700,81469590,7230,7240,7240,7230,891
|
|
20230915,093600,75027640,7230,7210,7230,7210,686
|
|
20230915,093500,70076110,7220,7200,7220,7200,88
|
|
20230915,093400,69441360,7200,7200,7200,7200,0
|
|
20230915,093300,69441360,7200,7190,7200,7190,605
|
|
20230915,093200,65085460,7190,7190,7190,7190,0
|
|
20230915,093100,65085460,7190,7190,7190,7190,36
|
|
20230915,093000,64826620,7200,7190,7200,7190,52
|
|
20230915,092900,64452730,7170,7160,7170,7160,448
|
|
20230915,092800,61242890,7160,7110,7160,7110,931
|
|
20230915,092700,54623430,7110,7160,7160,7110,80
|
|
20230915,092600,54054130,7160,7160,7160,7160,1
|
|
20230915,092500,54046970,7110,7120,7120,7110,486
|
|
20230915,092400,50590860,7170,7170,7170,7170,0
|
|
20230915,092300,50590860,7170,7170,7170,7170,0
|
|
20230915,092200,50590860,7170,7100,7170,7100,1033
|
|
20230915,092100,43246950,7070,7070,7070,7070,100
|
|
20230915,092000,42539950,7110,7110,7110,7110,0
|
|
20230915,091900,42539950,7110,7100,7110,7100,4
|
|
20230915,091800,42511540,7060,7100,7100,7060,2285
|
|
20230915,091700,26343580,7100,7100,7100,7100,110
|
|
20230915,091600,25562580,7100,7110,7110,7100,18
|
|
20230915,091500,25434650,7110,7110,7110,7100,539
|
|
20230915,091400,21607360,7150,7150,7150,7150,0
|
|
20230915,091300,21607360,7150,7110,7150,7100,152
|
|
20230915,091200,20526880,7110,7110,7110,7110,38
|
|
20230915,091100,20256700,7110,7110,7110,7110,700
|
|
20230915,091000,15279700,7140,7140,7140,7130,77
|
|
20230915,090900,14730080,7170,7170,7170,7170,0
|
|
20230915,090800,14730080,7170,7160,7170,7160,300
|
|
20230915,090700,12579300,7160,7130,7160,7130,627
|
|
20230915,090600,8092160,7170,7170,7170,7170,0
|
|
20230915,090500,8092160,7170,7110,7170,7100,627
|
|
20230915,090400,3637760,7110,7140,7140,7100,506
|
|
20230915,090300,35950,7190,7190,7190,7190,0
|
|
20230915,090200,35950,7190,7190,7190,7190,0
|
|
20230915,090100,35950,7190,7190,7190,7190,0
|
|
20230915,090000,35950,7190,7190,7190,7190,5
|