588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,184400,2714555260,7300,7300,7300,7300,0
|
|
20230904,184300,2714555260,7300,7300,7300,7300,0
|
|
20230904,184200,2714555260,7300,7300,7300,7300,0
|
|
20230904,184100,2714555260,7300,7300,7300,7300,0
|
|
20230904,184000,2714555260,7300,7300,7300,7300,0
|
|
20230904,183900,2714555260,7300,7300,7300,7300,0
|
|
20230904,183800,2714555260,7300,7300,7300,7300,0
|
|
20230904,183700,2714555260,7300,7300,7300,7300,0
|
|
20230904,183600,2714555260,7300,7300,7300,7300,0
|
|
20230904,183500,2714555260,7300,7300,7300,7300,0
|
|
20230904,183400,2714555260,7300,7300,7300,7300,0
|
|
20230904,183300,2714555260,7300,7300,7300,7300,0
|
|
20230904,183200,2714555260,7300,7300,7300,7300,0
|
|
20230904,183100,2714555260,7300,7300,7300,7300,0
|
|
20230904,183000,2714555260,7300,7300,7300,7300,0
|
|
20230904,182900,2714555260,7300,7300,7300,7300,0
|
|
20230904,182800,2714555260,7300,7300,7300,7300,0
|
|
20230904,182700,2714555260,7300,7300,7300,7300,0
|
|
20230904,182600,2714555260,7300,7300,7300,7300,0
|
|
20230904,182500,2714555260,7300,7300,7300,7300,0
|
|
20230904,182400,2714555260,7300,7300,7300,7300,0
|
|
20230904,182300,2714555260,7300,7300,7300,7300,0
|
|
20230904,182200,2714555260,7300,7300,7300,7300,0
|
|
20230904,182100,2714555260,7300,7300,7300,7300,0
|
|
20230904,182000,2714555260,7300,7300,7300,7300,0
|
|
20230904,181900,2714555260,7300,7300,7300,7300,0
|
|
20230904,181800,2714555260,7300,7300,7300,7300,0
|
|
20230904,181700,2714555260,7300,7300,7300,7300,0
|
|
20230904,181600,2714555260,7300,7300,7300,7300,0
|
|
20230904,181500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,181400,2714555260,7300,7300,7300,7300,0
|
|
20230904,181300,2714555260,7300,7300,7300,7300,0
|
|
20230904,181200,2714555260,7300,7300,7300,7300,0
|
|
20230904,181100,2714555260,7300,7300,7300,7300,0
|
|
20230904,181000,2714555260,7300,7300,7300,7300,0
|
|
20230904,180900,2714555260,7300,7300,7300,7300,0
|
|
20230904,180800,2714555260,7300,7300,7300,7300,0
|
|
20230904,180700,2714555260,7300,7300,7300,7300,0
|
|
20230904,180600,2714555260,7300,7300,7300,7300,0
|
|
20230904,180500,2714555260,7300,7300,7300,7300,0
|
|
20230904,180400,2714555260,7300,7300,7300,7300,0
|
|
20230904,180300,2714555260,7300,7300,7300,7300,0
|
|
20230904,180200,2714555260,7300,7300,7300,7300,0
|
|
20230904,180100,2714555260,7300,7300,7300,7300,0
|
|
20230904,180000,2714555260,7300,7300,7300,7300,0
|
|
20230904,175900,2714555260,7300,7300,7300,7300,0
|
|
20230904,175800,2714555260,7300,7300,7300,7300,0
|
|
20230904,175700,2714555260,7300,7300,7300,7300,0
|
|
20230904,175600,2714555260,7300,7300,7300,7300,0
|
|
20230904,175500,2714555260,7300,7300,7300,7300,0
|
|
20230904,175400,2714555260,7300,7300,7300,7300,0
|
|
20230904,175300,2714555260,7300,7300,7300,7300,0
|
|
20230904,175200,2714555260,7300,7300,7300,7300,0
|
|
20230904,175100,2714555260,7300,7300,7300,7300,0
|
|
20230904,175000,2714555260,7300,7300,7300,7300,0
|
|
20230904,174900,2714555260,7300,7300,7300,7300,0
|
|
20230904,174800,2714555260,7300,7300,7300,7300,0
|
|
20230904,174700,2714555260,7300,7300,7300,7300,0
|
|
20230904,174600,2714555260,7300,7300,7300,7300,0
|
|
20230904,174500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,174400,2714555260,7300,7300,7300,7300,0
|
|
20230904,174300,2714555260,7300,7300,7300,7300,0
|
|
20230904,174200,2714555260,7300,7300,7300,7300,0
|
|
20230904,174100,2714555260,7300,7300,7300,7300,0
|
|
20230904,174000,2714555260,7300,7300,7300,7300,0
|
|
20230904,173900,2714555260,7300,7300,7300,7300,0
|
|
20230904,173800,2714555260,7300,7300,7300,7300,0
|
|
20230904,173700,2714555260,7300,7300,7300,7300,0
|
|
20230904,173600,2714555260,7300,7300,7300,7300,0
|
|
20230904,173500,2714555260,7300,7300,7300,7300,0
|
|
20230904,173400,2714555260,7300,7300,7300,7300,0
|
|
20230904,173300,2714555260,7300,7300,7300,7300,0
|
|
20230904,173200,2714555260,7300,7300,7300,7300,0
|
|
20230904,173100,2714555260,7300,7300,7300,7300,0
|
|
20230904,173000,2714555260,7300,7300,7300,7300,0
|
|
20230904,172900,2714555260,7300,7300,7300,7300,0
|
|
20230904,172800,2714555260,7300,7300,7300,7300,0
|
|
20230904,172700,2714555260,7300,7300,7300,7300,0
|
|
20230904,172600,2714555260,7300,7300,7300,7300,0
|
|
20230904,172500,2714555260,7300,7300,7300,7300,0
|
|
20230904,172400,2714555260,7300,7300,7300,7300,0
|
|
20230904,172300,2714555260,7300,7300,7300,7300,0
|
|
20230904,172200,2714555260,7300,7300,7300,7300,0
|
|
20230904,172100,2714555260,7300,7300,7300,7300,0
|
|
20230904,172000,2714555260,7300,7300,7300,7300,0
|
|
20230904,171900,2714555260,7300,7300,7300,7300,0
|
|
20230904,171800,2714555260,7300,7300,7300,7300,0
|
|
20230904,171700,2714555260,7300,7300,7300,7300,0
|
|
20230904,171600,2714555260,7300,7300,7300,7300,0
|
|
20230904,171500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,171400,2714555260,7300,7300,7300,7300,0
|
|
20230904,171300,2714555260,7300,7300,7300,7300,0
|
|
20230904,171200,2714555260,7300,7300,7300,7300,0
|
|
20230904,171100,2714555260,7300,7300,7300,7300,0
|
|
20230904,171000,2714555260,7300,7300,7300,7300,0
|
|
20230904,170900,2714555260,7300,7300,7300,7300,0
|
|
20230904,170800,2714555260,7300,7300,7300,7300,0
|
|
20230904,170700,2714555260,7300,7300,7300,7300,0
|
|
20230904,170600,2714555260,7300,7300,7300,7300,0
|
|
20230904,170500,2714555260,7300,7300,7300,7300,0
|
|
20230904,170400,2714555260,7300,7300,7300,7300,0
|
|
20230904,170300,2714555260,7300,7300,7300,7300,0
|
|
20230904,170200,2714555260,7300,7300,7300,7300,0
|
|
20230904,170100,2714555260,7300,7300,7300,7300,0
|
|
20230904,170000,2714555260,7300,7300,7300,7300,0
|
|
20230904,165900,2714555260,7300,7300,7300,7300,0
|
|
20230904,165800,2714555260,7300,7300,7300,7300,0
|
|
20230904,165700,2714555260,7300,7300,7300,7300,0
|
|
20230904,165600,2714555260,7300,7300,7300,7300,0
|
|
20230904,165500,2714555260,7300,7300,7300,7300,0
|
|
20230904,165400,2714555260,7300,7300,7300,7300,0
|
|
20230904,165300,2714555260,7300,7300,7300,7300,0
|
|
20230904,165200,2714555260,7300,7300,7300,7300,0
|
|
20230904,165100,2714555260,7300,7300,7300,7300,0
|
|
20230904,165000,2714555260,7300,7300,7300,7300,0
|
|
20230904,164900,2714555260,7300,7300,7300,7300,0
|
|
20230904,164800,2714555260,7300,7300,7300,7300,0
|
|
20230904,164700,2714555260,7300,7300,7300,7300,0
|
|
20230904,164600,2714555260,7300,7300,7300,7300,0
|
|
20230904,164500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,164400,2714555260,7300,7300,7300,7300,0
|
|
20230904,164300,2714555260,7300,7300,7300,7300,0
|
|
20230904,164200,2714555260,7300,7300,7300,7300,0
|
|
20230904,164100,2714555260,7300,7300,7300,7300,0
|
|
20230904,164000,2714555260,7300,7300,7300,7300,0
|
|
20230904,163900,2714555260,7300,7300,7300,7300,0
|
|
20230904,163800,2714555260,7300,7300,7300,7300,0
|
|
20230904,163700,2714555260,7300,7300,7300,7300,0
|
|
20230904,163600,2714555260,7300,7300,7300,7300,0
|
|
20230904,163500,2714555260,7300,7300,7300,7300,0
|
|
20230904,163400,2714555260,7300,7300,7300,7300,0
|
|
20230904,163300,2714555260,7300,7300,7300,7300,0
|
|
20230904,163200,2714555260,7300,7300,7300,7300,0
|
|
20230904,163100,2714555260,7300,7300,7300,7300,0
|
|
20230904,163000,2714555260,7300,7300,7300,7300,0
|
|
20230904,162900,2714555260,7300,7300,7300,7300,0
|
|
20230904,162800,2714555260,7300,7300,7300,7300,0
|
|
20230904,162700,2714555260,7300,7300,7300,7300,0
|
|
20230904,162600,2714555260,7300,7300,7300,7300,0
|
|
20230904,162500,2714555260,7300,7300,7300,7300,0
|
|
20230904,162400,2714555260,7300,7300,7300,7300,0
|
|
20230904,162300,2714555260,7300,7300,7300,7300,0
|
|
20230904,162200,2714555260,7300,7300,7300,7300,0
|
|
20230904,162100,2714555260,7300,7300,7300,7300,0
|
|
20230904,162000,2714555260,7300,7300,7300,7300,0
|
|
20230904,161900,2714555260,7300,7300,7300,7300,0
|
|
20230904,161800,2714555260,7300,7300,7300,7300,0
|
|
20230904,161700,2714555260,7300,7300,7300,7300,0
|
|
20230904,161600,2714555260,7300,7300,7300,7300,0
|
|
20230904,161500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,161400,2714555260,7300,7300,7300,7300,0
|
|
20230904,161300,2714555260,7300,7300,7300,7300,0
|
|
20230904,161200,2714555260,7300,7300,7300,7300,0
|
|
20230904,161100,2714555260,7300,7300,7300,7300,0
|
|
20230904,161000,2714555260,7300,7300,7300,7300,0
|
|
20230904,160900,2714555260,7300,7300,7300,7300,0
|
|
20230904,160800,2714555260,7300,7300,7300,7300,0
|
|
20230904,160700,2714555260,7300,7300,7300,7300,0
|
|
20230904,160600,2714555260,7300,7300,7300,7300,0
|
|
20230904,160500,2714555260,7300,7300,7300,7300,0
|
|
20230904,160400,2714555260,7300,7300,7300,7300,0
|
|
20230904,160300,2714555260,7300,7300,7300,7300,0
|
|
20230904,160200,2714555260,7300,7300,7300,7300,0
|
|
20230904,160100,2714555260,7300,7300,7300,7300,0
|
|
20230904,160000,2714555260,7300,7300,7300,7300,0
|
|
20230904,155900,2714555260,7300,7300,7300,7300,0
|
|
20230904,155800,2714555260,7300,7300,7300,7300,0
|
|
20230904,155700,2714555260,7300,7300,7300,7300,0
|
|
20230904,155600,2714555260,7300,7300,7300,7300,0
|
|
20230904,155500,2714555260,7300,7300,7300,7300,0
|
|
20230904,155400,2714555260,7300,7300,7300,7300,0
|
|
20230904,155300,2714555260,7300,7300,7300,7300,0
|
|
20230904,155200,2714555260,7300,7300,7300,7300,0
|
|
20230904,155100,2714555260,7300,7300,7300,7300,0
|
|
20230904,155000,2714555260,7300,7300,7300,7300,0
|
|
20230904,154900,2714555260,7300,7300,7300,7300,0
|
|
20230904,154800,2714555260,7300,7300,7300,7300,0
|
|
20230904,154700,2714555260,7300,7300,7300,7300,0
|
|
20230904,154600,2714555260,7300,7300,7300,7300,0
|
|
20230904,154500,2714555260,7300,7300,7300,7300,6426
|
|
20230904,154400,2714555260,7300,7300,7300,7300,0
|
|
20230904,154300,2714555260,7300,7300,7300,7300,0
|
|
20230904,154200,2714555260,7300,7300,7300,7300,0
|
|
20230904,154100,2714555260,7300,7300,7300,7300,0
|
|
20230904,154000,2714555260,7300,7300,7300,7300,0
|
|
20230904,153900,2714555260,7300,7300,7300,7300,0
|
|
20230904,153800,2714555260,7300,7300,7300,7300,0
|
|
20230904,153700,2714555260,7300,7300,7300,7300,0
|
|
20230904,153600,2714555260,7300,7300,7300,7300,0
|
|
20230904,153500,2714555260,7300,7300,7300,7300,0
|
|
20230904,153400,2714555260,7300,7300,7300,7300,0
|
|
20230904,153300,2714555260,7300,7300,7300,7300,0
|
|
20230904,153200,2714555260,7300,7300,7300,7300,0
|
|
20230904,153100,2714555260,7300,7300,7300,7300,0
|
|
20230904,153000,2714555260,7300,7300,7300,7300,6426
|
|
20230904,152900,2667645460,7350,7350,7350,7350,0
|
|
20230904,152800,2667645460,7350,7350,7350,7350,0
|
|
20230904,152700,2667645460,7350,7350,7350,7350,0
|
|
20230904,152600,2667645460,7350,7350,7350,7350,0
|
|
20230904,152500,2667645460,7350,7350,7350,7350,0
|
|
20230904,152400,2667645460,7350,7350,7350,7350,0
|
|
20230904,152300,2667645460,7350,7350,7350,7350,0
|
|
20230904,152200,2667645460,7350,7350,7350,7350,0
|
|
20230904,152100,2667645460,7350,7350,7350,7350,0
|
|
20230904,152000,2667645460,7350,7350,7350,7350,0
|
|
20230904,151900,2667645460,7350,7330,7350,7330,670
|
|
20230904,151800,2662724580,7340,7340,7340,7340,60
|
|
20230904,151700,2662284180,7340,7340,7340,7340,404
|
|
20230904,151600,2659318820,7340,7330,7340,7330,307
|
|
20230904,151500,2657068070,7330,7330,7330,7310,2312
|
|
20230904,151400,2640163220,7330,7330,7330,7330,38
|
|
20230904,151300,2639884680,7330,7330,7330,7330,101
|
|
20230904,151200,2639144350,7330,7330,7330,7320,2167
|
|
20230904,151100,2623260270,7320,7320,7320,7310,3060
|
|
20230904,151000,2600871490,7310,7320,7330,7310,4116
|
|
20230904,150900,2570771890,7330,7320,7330,7310,3343
|
|
20230904,150800,2546301180,7310,7310,7320,7310,292
|
|
20230904,150700,2544166200,7320,7320,7320,7310,408
|
|
20230904,150600,2541180590,7320,7310,7320,7310,677
|
|
20230904,150500,2536231620,7310,7310,7320,7310,910
|
|
20230904,150400,2529579300,7310,7310,7310,7310,650
|
|
20230904,150300,2524827800,7310,7300,7310,7300,557
|
|
20230904,150200,2520759360,7310,7300,7310,7300,161
|
|
20230904,150100,2519583760,7300,7310,7310,7300,463
|
|
20230904,150000,2516202860,7310,7300,7310,7290,3954
|
|
20230904,145900,2487340100,7290,7300,7300,7290,575
|
|
20230904,145800,2483146790,7300,7290,7300,7290,1425
|
|
20230904,145700,2472757320,7300,7290,7300,7290,384
|
|
20230904,145600,2469956270,7300,7300,7300,7300,281
|
|
20230904,145500,2467904970,7290,7290,7300,7290,530
|
|
20230904,145400,2464039920,7300,7300,7310,7290,2826
|
|
20230904,145300,2443412580,7310,7310,7310,7300,323
|
|
20230904,145200,2441054320,7310,7310,7310,7310,49
|
|
20230904,145100,2440696130,7310,7300,7310,7300,377
|
|
20230904,145000,2437943120,7310,7310,7310,7300,350
|
|
20230904,144900,2435385690,7300,7310,7310,7300,166
|
|
20230904,144800,2434173320,7300,7310,7310,7300,327
|
|
20230904,144700,2431784570,7300,7310,7310,7300,466
|
|
20230904,144600,2428379770,7300,7310,7310,7300,2148
|
|
20230904,144500,2412699350,7300,7310,7310,7300,168
|
|
20230904,144400,2411472940,7300,7310,7310,7300,893
|
|
20230904,144300,2404947910,7300,7310,7310,7300,652
|
|
20230904,144200,2400183110,7310,7320,7320,7310,2207
|
|
20230904,144100,2384049920,7310,7320,7320,7310,121
|
|
20230904,144000,2383165400,7310,7320,7320,7310,134
|
|
20230904,143900,2382185850,7320,7320,7320,7310,230
|
|
20230904,143800,2380503500,7320,7310,7320,7310,353
|
|
20230904,143700,2377921290,7320,7310,7320,7310,230
|
|
20230904,143600,2376239290,7320,7320,7320,7310,169
|
|
20230904,143500,2375003530,7310,7320,7320,7310,151
|
|
20230904,143400,2373899620,7310,7310,7320,7310,179
|
|
20230904,143300,2372591120,7310,7310,7310,7310,97
|
|
20230904,143200,2371882050,7320,7320,7320,7320,25
|
|
20230904,143100,2371699050,7320,7310,7320,7310,231
|
|
20230904,143000,2370010430,7320,7320,7320,7320,0
|
|
20230904,142900,2370010430,7320,7320,7320,7320,139
|
|
20230904,142800,2368992950,7320,7320,7320,7310,182
|
|
20230904,142700,2367661810,7320,7320,7320,7320,21
|
|
20230904,142600,2367508090,7320,7320,7320,7320,180
|
|
20230904,142500,2366190490,7320,7320,7320,7320,145
|
|
20230904,142400,2365129090,7320,7320,7320,7310,1665
|
|
20230904,142300,2352942910,7310,7310,7310,7310,180
|
|
20230904,142200,2351627110,7320,7320,7320,7320,0
|
|
20230904,142100,2351627110,7320,7320,7320,7320,100
|
|
20230904,142000,2350895110,7320,7320,7320,7320,3974
|
|
20230904,141900,2321805430,7310,7310,7310,7310,182
|
|
20230904,141800,2320475010,7310,7310,7310,7300,2614
|
|
20230904,141700,2301382230,7310,7310,7310,7310,1132
|
|
20230904,141600,2293107310,7320,7320,7320,7320,3
|
|
20230904,141500,2293085350,7320,7310,7320,7310,1578
|
|
20230904,141400,2281550050,7310,7300,7310,7300,115
|
|
20230904,141300,2280710450,7300,7300,7300,7300,183
|
|
20230904,141200,2279374550,7300,7300,7300,7300,161
|
|
20230904,141100,2278199250,7300,7300,7300,7300,270
|
|
20230904,141000,2276228250,7300,7300,7300,7300,1677
|
|
20230904,140900,2263986150,7300,7300,7300,7300,0
|
|
20230904,140800,2263986150,7300,7300,7300,7300,1892
|
|
20230904,140700,2250174550,7300,7290,7300,7290,67
|
|
20230904,140600,2249686000,7300,7300,7300,7300,237
|
|
20230904,140500,2247955900,7300,7300,7300,7300,910
|
|
20230904,140400,2241312900,7300,7300,7300,7300,137
|
|
20230904,140300,2240312800,7300,7310,7310,7300,1137
|
|
20230904,140200,2232012570,7310,7320,7320,7310,1189
|
|
20230904,140100,2223318930,7330,7330,7330,7330,5
|
|
20230904,140000,2223282280,7330,7320,7330,7310,64
|
|
20230904,135900,2222813800,7330,7330,7330,7330,0
|
|
20230904,135800,2222813800,7330,7330,7330,7330,2
|
|
20230904,135700,2222799140,7320,7320,7320,7320,165
|
|
20230904,135600,2221591340,7330,7320,7330,7320,177
|
|
20230904,135500,2220294500,7320,7300,7320,7300,1506
|
|
20230904,135400,2209293770,7300,7310,7310,7300,1739
|
|
20230904,135300,2196597490,7300,7300,7310,7300,1376
|
|
20230904,135200,2186552650,7310,7310,7310,7310,1191
|
|
20230904,135100,2177846440,7320,7320,7320,7320,0
|
|
20230904,135000,2177846440,7320,7320,7320,7320,14
|
|
20230904,134900,2177743960,7320,7320,7320,7320,14
|
|
20230904,134800,2177641480,7320,7320,7320,7310,20
|
|
20230904,134700,2177495260,7310,7310,7310,7310,522
|
|
20230904,134600,2173679440,7320,7330,7330,7320,754
|
|
20230904,134500,2168159560,7330,7330,7330,7330,0
|
|
20230904,134400,2168159560,7330,7330,7330,7330,5
|
|
20230904,134300,2168122910,7330,7330,7330,7330,1
|
|
20230904,134200,2168115580,7320,7340,7340,7320,765
|
|
20230904,134100,2162515760,7330,7310,7330,7310,2152
|
|
20230904,134000,2146760700,7310,7310,7310,7310,377
|
|
20230904,133900,2144004830,7310,7310,7310,7310,0
|
|
20230904,133800,2144004830,7310,7310,7310,7310,1
|
|
20230904,133700,2143997520,7310,7310,7310,7310,42
|
|
20230904,133600,2143690500,7300,7300,7310,7300,1304
|
|
20230904,133500,2134171260,7300,7300,7300,7290,30
|
|
20230904,133400,2133952300,7300,7300,7300,7300,145
|
|
20230904,133300,2132893800,7300,7300,7300,7300,300
|
|
20230904,133200,2130703800,7300,7310,7310,7300,1586
|
|
20230904,133100,2119118100,7310,7310,7310,7310,0
|
|
20230904,133000,2119118100,7310,7290,7310,7290,32
|
|
20230904,132900,2118884200,7310,7310,7310,7310,70
|
|
20230904,132800,2118372500,7310,7300,7310,7290,302
|
|
20230904,132700,2116168070,7300,7300,7300,7300,875
|
|
20230904,132600,2109780570,7300,7290,7300,7290,411
|
|
20230904,132500,2106784350,7300,7300,7300,7300,23
|
|
20230904,132400,2106616450,7300,7290,7300,7290,587
|
|
20230904,132300,2102337210,7290,7290,7290,7290,1474
|
|
20230904,132200,2091591750,7290,7290,7290,7290,210
|
|
20230904,132100,2090060850,7290,7290,7290,7280,310
|
|
20230904,132000,2087803550,7290,7290,7290,7290,1548
|
|
20230904,131900,2076518630,7300,7290,7300,7290,616
|
|
20230904,131800,2072027230,7290,7290,7290,7290,57
|
|
20230904,131700,2071611700,7290,7290,7290,7290,277
|
|
20230904,131600,2069592370,7290,7290,7300,7290,682
|
|
20230904,131500,2064617590,7290,7290,7290,7280,1411
|
|
20230904,131400,2054331770,7290,7290,7290,7290,62
|
|
20230904,131300,2053879790,7290,7300,7300,7290,25
|
|
20230904,131200,2053697520,7280,7290,7290,7280,1974
|
|
20230904,131100,2039314880,7290,7300,7300,7290,23
|
|
20230904,131000,2039147200,7290,7300,7310,7290,3504
|
|
20230904,130900,2013592010,7300,7300,7300,7300,168
|
|
20230904,130800,2012365610,7300,7300,7300,7300,300
|
|
20230904,130700,2010175610,7300,7300,7300,7300,0
|
|
20230904,130600,2010175610,7300,7290,7300,7290,1923
|
|
20230904,130500,1996156430,7300,7300,7300,7300,96
|
|
20230904,130400,1995455630,7300,7290,7300,7290,401
|
|
20230904,130300,1992530330,7300,7300,7300,7300,302
|
|
20230904,130200,1990325730,7290,7290,7290,7280,1226
|
|
20230904,130100,1981393350,7310,7300,7310,7300,1201
|
|
20230904,130000,1972626040,7300,7290,7300,7280,1121
|
|
20230904,125900,1964453140,7290,7290,7290,7290,293
|
|
20230904,125800,1962317170,7290,7290,7290,7280,223
|
|
20230904,125700,1960692800,7290,7290,7290,7290,140
|
|
20230904,125600,1959672200,7280,7290,7290,7280,307
|
|
20230904,125500,1957437170,7290,7290,7290,7290,45
|
|
20230904,125400,1957109120,7290,7290,7290,7290,97
|
|
20230904,125300,1956401990,7290,7290,7290,7290,1030
|
|
20230904,125200,1948893290,7280,7290,7290,7280,200
|
|
20230904,125100,1947435340,7300,7290,7300,7290,165
|
|
20230904,125000,1946232450,7290,7300,7300,7290,90
|
|
20230904,124900,1945575560,7300,7290,7310,7290,1548
|
|
20230904,124800,1934283200,7290,7290,7290,7290,100
|
|
20230904,124700,1933554200,7290,7280,7290,7280,195
|
|
20230904,124600,1932134190,7290,7290,7290,7290,1
|
|
20230904,124500,1932126900,7280,7280,7280,7280,1955
|
|
20230904,124400,1917894500,7280,7270,7280,7270,264
|
|
20230904,124300,1915974580,7280,7280,7280,7270,68
|
|
20230904,124200,1915480070,7270,7270,7270,7270,636
|
|
20230904,124100,1910856350,7270,7270,7270,7270,3100
|
|
20230904,124000,1888319350,7270,7280,7280,7270,6731
|
|
20230904,123900,1839373760,7280,7280,7280,7280,534
|
|
20230904,123800,1835486240,7280,7290,7290,7280,4835
|
|
20230904,123700,1800286440,7290,7290,7300,7290,313
|
|
20230904,123600,1798004660,7300,7290,7300,7290,348
|
|
20230904,123500,1795465060,7290,7300,7300,7290,37
|
|
20230904,123400,1795195130,7300,7290,7300,7280,3114
|
|
20230904,123300,1772493540,7300,7300,7300,7300,17
|
|
20230904,123200,1772369440,7290,7290,7290,7290,0
|
|
20230904,123100,1772369440,7290,7290,7290,7290,200
|
|
20230904,123000,1770911440,7290,7300,7300,7290,191
|
|
20230904,122900,1769518160,7300,7300,7300,7300,173
|
|
20230904,122800,1768255260,7300,7300,7300,7300,1003
|
|
20230904,122700,1760933360,7310,7310,7310,7310,81
|
|
20230904,122600,1760341250,7300,7300,7300,7300,112
|
|
20230904,122500,1759523650,7310,7310,7310,7300,6
|
|
20230904,122400,1759479810,7300,7300,7300,7300,5536
|
|
20230904,122300,1719067010,7300,7300,7300,7290,557
|
|
20230904,122200,1715005400,7300,7300,7300,7300,10
|
|
20230904,122100,1714932400,7300,7290,7300,7290,151
|
|
20230904,122000,1713831100,7290,7290,7290,7290,0
|
|
20230904,121900,1713831100,7290,7290,7290,7290,0
|
|
20230904,121800,1713831100,7290,7290,7290,7290,748
|
|
20230904,121700,1708378180,7290,7290,7290,7290,5
|
|
20230904,121600,1708341730,7290,7280,7290,7280,696
|
|
20230904,121500,1703274590,7290,7290,7290,7280,749
|
|
20230904,121400,1697814390,7290,7280,7290,7280,201
|
|
20230904,121300,1696349710,7280,7280,7280,7280,4320
|
|
20230904,121200,1664900110,7290,7290,7290,7290,111
|
|
20230904,121100,1664090920,7290,7290,7290,7280,133
|
|
20230904,121000,1663121360,7290,7290,7290,7290,967
|
|
20230904,120900,1656071930,7300,7280,7300,7280,2788
|
|
20230904,120800,1635752160,7290,7280,7290,7280,2272
|
|
20230904,120700,1619210670,7290,7300,7300,7290,2464
|
|
20230904,120600,1601248030,7300,7300,7300,7290,2930
|
|
20230904,120500,1579884730,7300,7300,7300,7300,0
|
|
20230904,120400,1579884730,7300,7300,7300,7300,6
|
|
20230904,120300,1579840930,7300,7300,7300,7300,300
|
|
20230904,120200,1577650930,7300,7300,7300,7300,71
|
|
20230904,120100,1577132630,7300,7310,7310,7300,106
|
|
20230904,120000,1576358810,7300,7310,7310,7300,123
|
|
20230904,115900,1575459780,7300,7310,7310,7300,664
|
|
20230904,115800,1570612530,7310,7300,7310,7300,86
|
|
20230904,115700,1569984580,7300,7310,7310,7300,149
|
|
20230904,115600,1568895770,7310,7310,7310,7310,25
|
|
20230904,115500,1568713020,7310,7300,7310,7300,278
|
|
20230904,115400,1566683520,7300,7300,7300,7300,10
|
|
20230904,115300,1566610520,7300,7300,7300,7300,4
|
|
20230904,115200,1566581320,7310,7310,7310,7310,218
|
|
20230904,115100,1564987740,7310,7300,7310,7300,26
|
|
20230904,115000,1564797930,7300,7300,7300,7300,401
|
|
20230904,114900,1561870630,7300,7300,7300,7300,289
|
|
20230904,114800,1559760930,7300,7290,7300,7290,105
|
|
20230904,114700,1558994930,7300,7300,7300,7290,162
|
|
20230904,114600,1557813660,7300,7310,7310,7300,84
|
|
20230904,114500,1557200310,7310,7300,7310,7300,732
|
|
20230904,114400,1551856690,7300,7300,7300,7300,295
|
|
20230904,114300,1549703190,7300,7300,7300,7300,1677
|
|
20230904,114200,1537461090,7300,7300,7300,7290,1118
|
|
20230904,114100,1529309690,7290,7300,7300,7290,4088
|
|
20230904,114000,1499490460,7300,7300,7300,7300,120
|
|
20230904,113900,1498614460,7310,7300,7310,7300,213
|
|
20230904,113800,1497058560,7300,7300,7300,7300,565
|
|
20230904,113700,1492934060,7300,7320,7320,7290,10732
|
|
20230904,113600,1414592140,7320,7320,7320,7320,423
|
|
20230904,113500,1411495780,7320,7310,7320,7310,2906
|
|
20230904,113400,1390243550,7300,7310,7310,7300,3135
|
|
20230904,113300,1367326710,7320,7320,7320,7310,857
|
|
20230904,113200,1361059970,7320,7330,7330,7310,62
|
|
20230904,113100,1360606090,7320,7320,7320,7320,835
|
|
20230904,113000,1354493890,7330,7330,7330,7330,137
|
|
20230904,112900,1353489680,7330,7330,7330,7330,75
|
|
20230904,112800,1352939930,7330,7330,7330,7330,50
|
|
20230904,112700,1352573430,7330,7330,7330,7330,56
|
|
20230904,112600,1352162950,7320,7320,7320,7310,1818
|
|
20230904,112500,1338855290,7320,7320,7320,7320,83
|
|
20230904,112400,1338247730,7320,7310,7320,7310,1275
|
|
20230904,112300,1328927380,7310,7310,7310,7310,18
|
|
20230904,112200,1328795800,7310,7300,7310,7300,614
|
|
20230904,112100,1324313580,7300,7300,7310,7300,1163
|
|
20230904,112000,1315822200,7310,7300,7310,7300,184
|
|
20230904,111900,1314478160,7310,7320,7320,7300,1858
|
|
20230904,111800,1300899320,7320,7320,7320,7320,200
|
|
20230904,111700,1299435320,7320,7330,7330,7320,214
|
|
20230904,111600,1297868690,7330,7330,7330,7330,20
|
|
20230904,111500,1297722090,7320,7320,7330,7320,533
|
|
20230904,111400,1293817080,7330,7320,7330,7320,277
|
|
20230904,111300,1291789430,7310,7310,7310,7310,845
|
|
20230904,111200,1285612480,7310,7310,7310,7310,164
|
|
20230904,111100,1284413640,7310,7310,7310,7300,821
|
|
20230904,111000,1278418480,7310,7310,7310,7310,847
|
|
20230904,110900,1272226910,7320,7320,7320,7310,1383
|
|
20230904,110800,1262111500,7320,7330,7330,7320,591
|
|
20230904,110700,1257785240,7330,7340,7340,7330,509
|
|
20230904,110600,1254054260,7340,7340,7340,7340,2
|
|
20230904,110500,1254039580,7340,7340,7340,7340,113
|
|
20230904,110400,1253210160,7340,7340,7340,7340,8
|
|
20230904,110300,1253151440,7340,7330,7340,7320,2147
|
|
20230904,110200,1237413450,7320,7330,7330,7310,225
|
|
20230904,110100,1235767640,7320,7330,7330,7320,900
|
|
20230904,110000,1229179620,7330,7330,7330,7320,211
|
|
20230904,105900,1227635020,7330,7330,7330,7330,71
|
|
20230904,105800,1227114590,7330,7320,7330,7320,614
|
|
20230904,105700,1222620080,7320,7320,7320,7320,219
|
|
20230904,105600,1221017000,7320,7310,7320,7310,1290
|
|
20230904,105500,1211587000,7310,7310,7310,7310,43
|
|
20230904,105400,1211272670,7300,7310,7310,7300,1296
|
|
20230904,105300,1201810360,7300,7310,7310,7300,1365
|
|
20230904,105200,1191838970,7310,7320,7330,7310,1529
|
|
20230904,105100,1180660460,7320,7310,7330,7310,419
|
|
20230904,105000,1177594440,7310,7300,7310,7290,2975
|
|
20230904,104900,1155875930,7300,7310,7320,7290,9612
|
|
20230904,104800,1085682270,7310,7340,7340,7310,13161
|
|
20230904,104700,989214660,7350,7350,7350,7350,19
|
|
20230904,104600,989075010,7350,7350,7350,7350,1
|
|
20230904,104500,989067660,7350,7350,7350,7340,93
|
|
20230904,104400,988384120,7340,7360,7360,7340,3287
|
|
20230904,104300,964225740,7360,7360,7360,7360,280
|
|
20230904,104200,962164940,7370,7360,7370,7360,131
|
|
20230904,104100,961199730,7360,7370,7370,7360,837
|
|
20230904,104000,955034010,7370,7360,7370,7350,1491
|
|
20230904,103900,944060240,7350,7360,7360,7350,25
|
|
20230904,103800,943876440,7350,7360,7360,7350,12
|
|
20230904,103700,943788150,7360,7360,7360,7360,263
|
|
20230904,103600,941852470,7360,7360,7360,7350,99
|
|
20230904,103500,941123850,7360,7350,7360,7350,364
|
|
20230904,103400,938448400,7350,7350,7350,7350,264
|
|
20230904,103300,936508000,7350,7350,7350,7350,987
|
|
20230904,103200,929253550,7350,7350,7350,7340,388
|
|
20230904,103100,926402950,7350,7350,7350,7350,691
|
|
20230904,103000,921324100,7350,7350,7350,7340,53
|
|
20230904,102900,920934560,7350,7350,7350,7350,519
|
|
20230904,102800,917119910,7350,7350,7350,7350,314
|
|
20230904,102700,914812010,7350,7350,7350,7340,1557
|
|
20230904,102600,903368080,7350,7350,7350,7350,69
|
|
20230904,102500,902860930,7350,7360,7370,7350,1696
|
|
20230904,102400,890388550,7370,7360,7370,7360,175
|
|
20230904,102300,889100540,7360,7360,7360,7360,161
|
|
20230904,102200,887915580,7360,7360,7360,7360,3878
|
|
20230904,102100,859373500,7360,7350,7360,7350,26
|
|
20230904,102000,859182350,7350,7350,7350,7350,1
|
|
20230904,101900,859175000,7360,7350,7360,7350,407
|
|
20230904,101800,856183540,7360,7360,7360,7360,3
|
|
20230904,101700,856161460,7360,7360,7360,7350,1724
|
|
20230904,101600,843489390,7360,7350,7360,7350,182
|
|
20230904,101500,842151640,7360,7360,7360,7350,53
|
|
20230904,101400,841761980,7360,7360,7360,7360,346
|
|
20230904,101300,839215420,7350,7360,7360,7350,415
|
|
20230904,101200,836162640,7360,7360,7360,7360,726
|
|
20230904,101100,830819280,7360,7350,7360,7350,585
|
|
20230904,101000,826519310,7350,7370,7370,7350,2927
|
|
20230904,100900,804980520,7370,7370,7370,7360,69
|
|
20230904,100800,804472490,7370,7370,7370,7370,122
|
|
20230904,100700,803573350,7370,7370,7370,7370,184
|
|
20230904,100600,802217270,7370,7380,7380,7370,266
|
|
20230904,100500,800256750,7380,7390,7390,7370,1316
|
|
20230904,100400,790550690,7390,7390,7390,7390,592
|
|
20230904,100300,786175810,7370,7390,7390,7370,2243
|
|
20230904,100200,769628300,7390,7390,7390,7390,521
|
|
20230904,100100,765778110,7380,7400,7400,7380,924
|
|
20230904,100000,758951040,7390,7390,7400,7390,450
|
|
20230904,095900,755625520,7390,7390,7390,7380,1675
|
|
20230904,095800,743249550,7400,7410,7410,7400,710
|
|
20230904,095700,737994750,7410,7410,7410,7410,0
|
|
20230904,095600,737994750,7410,7410,7410,7400,643
|
|
20230904,095500,733235020,7400,7420,7420,7400,64
|
|
20230904,095400,732760200,7400,7400,7400,7400,679
|
|
20230904,095300,727735600,7390,7380,7390,7380,981
|
|
20230904,095200,720486310,7390,7380,7390,7380,127
|
|
20230904,095100,719548390,7390,7390,7400,7380,2951
|
|
20230904,095000,697757680,7380,7390,7390,7380,116
|
|
20230904,094900,696901510,7380,7390,7390,7380,123
|
|
20230904,094800,695993710,7380,7390,7390,7380,411
|
|
20230904,094700,692960420,7390,7390,7390,7390,627
|
|
20230904,094600,688326890,7400,7390,7400,7390,13
|
|
20230904,094500,688230710,7400,7410,7410,7400,480
|
|
20230904,094400,684676640,7410,7410,7410,7410,1
|
|
20230904,094300,684669230,7410,7410,7420,7410,354
|
|
20230904,094200,682046000,7420,7420,7420,7410,173
|
|
20230904,094100,680762690,7420,7420,7420,7410,120
|
|
20230904,094000,679873360,7420,7410,7420,7410,697
|
|
20230904,093900,674706580,7410,7410,7410,7410,1172
|
|
20230904,093800,666022060,7410,7400,7410,7400,116
|
|
20230904,093700,665163520,7410,7390,7410,7390,2368
|
|
20230904,093600,647657120,7380,7380,7390,7380,156
|
|
20230904,093500,646504450,7390,7400,7400,7380,2321
|
|
20230904,093400,629335290,7410,7410,7410,7410,2
|
|
20230904,093300,629320470,7410,7400,7410,7400,251
|
|
20230904,093200,627462910,7410,7410,7410,7400,119
|
|
20230904,093100,626582020,7400,7410,7410,7400,179
|
|
20230904,093000,625257220,7410,7410,7410,7400,425
|
|
20230904,092900,622108030,7410,7420,7420,7410,1455
|
|
20230904,092800,611318270,7420,7430,7430,7420,604
|
|
20230904,092700,606834810,7430,7430,7430,7430,608
|
|
20230904,092600,602317370,7440,7450,7450,7440,495
|
|
20230904,092500,598631610,7450,7440,7450,7440,2187
|
|
20230904,092400,582343610,7440,7450,7450,7440,1666
|
|
20230904,092300,569934700,7460,7460,7460,7450,1423
|
|
20230904,092200,559319440,7460,7460,7470,7460,373
|
|
20230904,092100,556535100,7460,7430,7460,7430,2591
|
|
20230904,092000,537245670,7430,7440,7440,7430,1411
|
|
20230904,091900,526754520,7440,7440,7440,7430,1213
|
|
20230904,091800,517737280,7440,7400,7450,7400,2129
|
|
20230904,091700,501947550,7410,7410,7410,7410,1858
|
|
20230904,091600,488179770,7410,7380,7410,7380,1498
|
|
20230904,091500,477114300,7380,7370,7380,7360,993
|
|
20230904,091400,469801790,7370,7380,7380,7360,4019
|
|
20230904,091300,440179570,7380,7390,7390,7380,1561
|
|
20230904,091200,428650600,7390,7390,7390,7390,941
|
|
20230904,091100,421696610,7390,7400,7400,7390,1561
|
|
20230904,091000,410151710,7410,7430,7450,7410,1789
|
|
20230904,090900,396864550,7430,7410,7450,7410,922
|
|
20230904,090800,390019890,7400,7370,7400,7370,4896
|
|
20230904,090700,353820780,7380,7390,7390,7340,10806
|
|
20230904,090600,274285250,7380,7370,7400,7370,3381
|
|
20230904,090500,249332760,7370,7360,7370,7360,1770
|
|
20230904,090400,236293380,7360,7350,7370,7340,3206
|
|
20230904,090300,212718810,7350,7340,7370,7340,4299
|
|
20230904,090200,181143650,7340,7390,7390,7330,8415
|
|
20230904,090100,119214330,7390,7420,7430,7390,6659
|
|
20230904,090000,69901350,7450,7500,7500,7420,9353
|