589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,184500,2538047640,7230,7230,7230,7230,0
|
|
20230905,184400,2538047640,7230,7230,7230,7230,0
|
|
20230905,184300,2538047640,7230,7230,7230,7230,0
|
|
20230905,184200,2538047640,7230,7230,7230,7230,0
|
|
20230905,184100,2538047640,7230,7230,7230,7230,0
|
|
20230905,184000,2538047640,7230,7230,7230,7230,0
|
|
20230905,183900,2538047640,7230,7230,7230,7230,0
|
|
20230905,183800,2538047640,7230,7230,7230,7230,0
|
|
20230905,183700,2538047640,7230,7230,7230,7230,0
|
|
20230905,183600,2538047640,7230,7230,7230,7230,0
|
|
20230905,183500,2538047640,7230,7230,7230,7230,0
|
|
20230905,183400,2538047640,7230,7230,7230,7230,0
|
|
20230905,183300,2538047640,7230,7230,7230,7230,0
|
|
20230905,183200,2538047640,7230,7230,7230,7230,0
|
|
20230905,183100,2538047640,7230,7230,7230,7230,0
|
|
20230905,183000,2538047640,7230,7230,7230,7230,0
|
|
20230905,182900,2538047640,7230,7230,7230,7230,0
|
|
20230905,182800,2538047640,7230,7230,7230,7230,0
|
|
20230905,182700,2538047640,7230,7230,7230,7230,0
|
|
20230905,182600,2538047640,7230,7230,7230,7230,0
|
|
20230905,182500,2538047640,7230,7230,7230,7230,0
|
|
20230905,182400,2538047640,7230,7230,7230,7230,0
|
|
20230905,182300,2538047640,7230,7230,7230,7230,0
|
|
20230905,182200,2538047640,7230,7230,7230,7230,0
|
|
20230905,182100,2538047640,7230,7230,7230,7230,0
|
|
20230905,182000,2538047640,7230,7230,7230,7230,0
|
|
20230905,181900,2538047640,7230,7230,7230,7230,0
|
|
20230905,181800,2538047640,7230,7230,7230,7230,0
|
|
20230905,181700,2538047640,7230,7230,7230,7230,0
|
|
20230905,181600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,181500,2538047640,7230,7230,7230,7230,0
|
|
20230905,181400,2538047640,7230,7230,7230,7230,0
|
|
20230905,181300,2538047640,7230,7230,7230,7230,0
|
|
20230905,181200,2538047640,7230,7230,7230,7230,0
|
|
20230905,181100,2538047640,7230,7230,7230,7230,0
|
|
20230905,181000,2538047640,7230,7230,7230,7230,0
|
|
20230905,180900,2538047640,7230,7230,7230,7230,0
|
|
20230905,180800,2538047640,7230,7230,7230,7230,0
|
|
20230905,180700,2538047640,7230,7230,7230,7230,0
|
|
20230905,180600,2538047640,7230,7230,7230,7230,0
|
|
20230905,180500,2538047640,7230,7230,7230,7230,0
|
|
20230905,180400,2538047640,7230,7230,7230,7230,0
|
|
20230905,180300,2538047640,7230,7230,7230,7230,0
|
|
20230905,180200,2538047640,7230,7230,7230,7230,0
|
|
20230905,180100,2538047640,7230,7230,7230,7230,0
|
|
20230905,180000,2538047640,7230,7230,7230,7230,0
|
|
20230905,175900,2538047640,7230,7230,7230,7230,0
|
|
20230905,175800,2538047640,7230,7230,7230,7230,0
|
|
20230905,175700,2538047640,7230,7230,7230,7230,0
|
|
20230905,175600,2538047640,7230,7230,7230,7230,0
|
|
20230905,175500,2538047640,7230,7230,7230,7230,0
|
|
20230905,175400,2538047640,7230,7230,7230,7230,0
|
|
20230905,175300,2538047640,7230,7230,7230,7230,0
|
|
20230905,175200,2538047640,7230,7230,7230,7230,0
|
|
20230905,175100,2538047640,7230,7230,7230,7230,0
|
|
20230905,175000,2538047640,7230,7230,7230,7230,0
|
|
20230905,174900,2538047640,7230,7230,7230,7230,0
|
|
20230905,174800,2538047640,7230,7230,7230,7230,0
|
|
20230905,174700,2538047640,7230,7230,7230,7230,0
|
|
20230905,174600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,174500,2538047640,7230,7230,7230,7230,0
|
|
20230905,174400,2538047640,7230,7230,7230,7230,0
|
|
20230905,174300,2538047640,7230,7230,7230,7230,0
|
|
20230905,174200,2538047640,7230,7230,7230,7230,0
|
|
20230905,174100,2538047640,7230,7230,7230,7230,0
|
|
20230905,174000,2538047640,7230,7230,7230,7230,0
|
|
20230905,173900,2538047640,7230,7230,7230,7230,0
|
|
20230905,173800,2538047640,7230,7230,7230,7230,0
|
|
20230905,173700,2538047640,7230,7230,7230,7230,0
|
|
20230905,173600,2538047640,7230,7230,7230,7230,0
|
|
20230905,173500,2538047640,7230,7230,7230,7230,0
|
|
20230905,173400,2538047640,7230,7230,7230,7230,0
|
|
20230905,173300,2538047640,7230,7230,7230,7230,0
|
|
20230905,173200,2538047640,7230,7230,7230,7230,0
|
|
20230905,173100,2538047640,7230,7230,7230,7230,0
|
|
20230905,173000,2538047640,7230,7230,7230,7230,0
|
|
20230905,172900,2538047640,7230,7230,7230,7230,0
|
|
20230905,172800,2538047640,7230,7230,7230,7230,0
|
|
20230905,172700,2538047640,7230,7230,7230,7230,0
|
|
20230905,172600,2538047640,7230,7230,7230,7230,0
|
|
20230905,172500,2538047640,7230,7230,7230,7230,0
|
|
20230905,172400,2538047640,7230,7230,7230,7230,0
|
|
20230905,172300,2538047640,7230,7230,7230,7230,0
|
|
20230905,172200,2538047640,7230,7230,7230,7230,0
|
|
20230905,172100,2538047640,7230,7230,7230,7230,0
|
|
20230905,172000,2538047640,7230,7230,7230,7230,0
|
|
20230905,171900,2538047640,7230,7230,7230,7230,0
|
|
20230905,171800,2538047640,7230,7230,7230,7230,0
|
|
20230905,171700,2538047640,7230,7230,7230,7230,0
|
|
20230905,171600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,171500,2538047640,7230,7230,7230,7230,0
|
|
20230905,171400,2538047640,7230,7230,7230,7230,0
|
|
20230905,171300,2538047640,7230,7230,7230,7230,0
|
|
20230905,171200,2538047640,7230,7230,7230,7230,0
|
|
20230905,171100,2538047640,7230,7230,7230,7230,0
|
|
20230905,171000,2538047640,7230,7230,7230,7230,0
|
|
20230905,170900,2538047640,7230,7230,7230,7230,0
|
|
20230905,170800,2538047640,7230,7230,7230,7230,0
|
|
20230905,170700,2538047640,7230,7230,7230,7230,0
|
|
20230905,170600,2538047640,7230,7230,7230,7230,0
|
|
20230905,170500,2538047640,7230,7230,7230,7230,0
|
|
20230905,170400,2538047640,7230,7230,7230,7230,0
|
|
20230905,170300,2538047640,7230,7230,7230,7230,0
|
|
20230905,170200,2538047640,7230,7230,7230,7230,0
|
|
20230905,170100,2538047640,7230,7230,7230,7230,0
|
|
20230905,170000,2538047640,7230,7230,7230,7230,0
|
|
20230905,165900,2538047640,7230,7230,7230,7230,0
|
|
20230905,165800,2538047640,7230,7230,7230,7230,0
|
|
20230905,165700,2538047640,7230,7230,7230,7230,0
|
|
20230905,165600,2538047640,7230,7230,7230,7230,0
|
|
20230905,165500,2538047640,7230,7230,7230,7230,0
|
|
20230905,165400,2538047640,7230,7230,7230,7230,0
|
|
20230905,165300,2538047640,7230,7230,7230,7230,0
|
|
20230905,165200,2538047640,7230,7230,7230,7230,0
|
|
20230905,165100,2538047640,7230,7230,7230,7230,0
|
|
20230905,165000,2538047640,7230,7230,7230,7230,0
|
|
20230905,164900,2538047640,7230,7230,7230,7230,0
|
|
20230905,164800,2538047640,7230,7230,7230,7230,0
|
|
20230905,164700,2538047640,7230,7230,7230,7230,0
|
|
20230905,164600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,164500,2538047640,7230,7230,7230,7230,0
|
|
20230905,164400,2538047640,7230,7230,7230,7230,0
|
|
20230905,164300,2538047640,7230,7230,7230,7230,0
|
|
20230905,164200,2538047640,7230,7230,7230,7230,0
|
|
20230905,164100,2538047640,7230,7230,7230,7230,0
|
|
20230905,164000,2538047640,7230,7230,7230,7230,0
|
|
20230905,163900,2538047640,7230,7230,7230,7230,0
|
|
20230905,163800,2538047640,7230,7230,7230,7230,0
|
|
20230905,163700,2538047640,7230,7230,7230,7230,0
|
|
20230905,163600,2538047640,7230,7230,7230,7230,0
|
|
20230905,163500,2538047640,7230,7230,7230,7230,0
|
|
20230905,163400,2538047640,7230,7230,7230,7230,0
|
|
20230905,163300,2538047640,7230,7230,7230,7230,0
|
|
20230905,163200,2538047640,7230,7230,7230,7230,0
|
|
20230905,163100,2538047640,7230,7230,7230,7230,0
|
|
20230905,163000,2538047640,7230,7230,7230,7230,0
|
|
20230905,162900,2538047640,7230,7230,7230,7230,0
|
|
20230905,162800,2538047640,7230,7230,7230,7230,0
|
|
20230905,162700,2538047640,7230,7230,7230,7230,0
|
|
20230905,162600,2538047640,7230,7230,7230,7230,0
|
|
20230905,162500,2538047640,7230,7230,7230,7230,0
|
|
20230905,162400,2538047640,7230,7230,7230,7230,0
|
|
20230905,162300,2538047640,7230,7230,7230,7230,0
|
|
20230905,162200,2538047640,7230,7230,7230,7230,0
|
|
20230905,162100,2538047640,7230,7230,7230,7230,0
|
|
20230905,162000,2538047640,7230,7230,7230,7230,0
|
|
20230905,161900,2538047640,7230,7230,7230,7230,0
|
|
20230905,161800,2538047640,7230,7230,7230,7230,0
|
|
20230905,161700,2538047640,7230,7230,7230,7230,0
|
|
20230905,161600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,161500,2538047640,7230,7230,7230,7230,0
|
|
20230905,161400,2538047640,7230,7230,7230,7230,0
|
|
20230905,161300,2538047640,7230,7230,7230,7230,0
|
|
20230905,161200,2538047640,7230,7230,7230,7230,0
|
|
20230905,161100,2538047640,7230,7230,7230,7230,0
|
|
20230905,161000,2538047640,7230,7230,7230,7230,0
|
|
20230905,160900,2538047640,7230,7230,7230,7230,0
|
|
20230905,160800,2538047640,7230,7230,7230,7230,0
|
|
20230905,160700,2538047640,7230,7230,7230,7230,0
|
|
20230905,160600,2538047640,7230,7230,7230,7230,0
|
|
20230905,160500,2538047640,7230,7230,7230,7230,0
|
|
20230905,160400,2538047640,7230,7230,7230,7230,0
|
|
20230905,160300,2538047640,7230,7230,7230,7230,0
|
|
20230905,160200,2538047640,7230,7230,7230,7230,0
|
|
20230905,160100,2538047640,7230,7230,7230,7230,0
|
|
20230905,160000,2538047640,7230,7230,7230,7230,0
|
|
20230905,155900,2538047640,7230,7230,7230,7230,0
|
|
20230905,155800,2538047640,7230,7230,7230,7230,0
|
|
20230905,155700,2538047640,7230,7230,7230,7230,0
|
|
20230905,155600,2538047640,7230,7230,7230,7230,0
|
|
20230905,155500,2538047640,7230,7230,7230,7230,0
|
|
20230905,155400,2538047640,7230,7230,7230,7230,0
|
|
20230905,155300,2538047640,7230,7230,7230,7230,0
|
|
20230905,155200,2538047640,7230,7230,7230,7230,0
|
|
20230905,155100,2538047640,7230,7230,7230,7230,0
|
|
20230905,155000,2538047640,7230,7230,7230,7230,0
|
|
20230905,154900,2538047640,7230,7230,7230,7230,0
|
|
20230905,154800,2538047640,7230,7230,7230,7230,0
|
|
20230905,154700,2538047640,7230,7230,7230,7230,0
|
|
20230905,154600,2538047640,7230,7230,7230,7230,4036
|
|
20230905,154500,2538047640,7230,7230,7230,7230,0
|
|
20230905,154400,2538047640,7230,7230,7230,7230,0
|
|
20230905,154300,2538047640,7230,7230,7230,7230,0
|
|
20230905,154200,2538047640,7230,7230,7230,7230,0
|
|
20230905,154100,2538047640,7230,7230,7230,7230,0
|
|
20230905,154000,2538047640,7230,7230,7230,7230,0
|
|
20230905,153900,2538047640,7230,7230,7230,7230,0
|
|
20230905,153800,2538047640,7230,7230,7230,7230,0
|
|
20230905,153700,2538047640,7230,7230,7230,7230,0
|
|
20230905,153600,2538047640,7230,7230,7230,7230,0
|
|
20230905,153500,2538047640,7230,7230,7230,7230,0
|
|
20230905,153400,2538047640,7230,7230,7230,7230,0
|
|
20230905,153300,2538047640,7230,7230,7230,7230,0
|
|
20230905,153200,2538047640,7230,7230,7230,7230,0
|
|
20230905,153100,2538047640,7230,7230,7230,7230,0
|
|
20230905,153000,2538047640,7230,7230,7230,7230,4036
|
|
20230905,152900,2508867360,7230,7230,7230,7230,0
|
|
20230905,152800,2508867360,7230,7230,7230,7230,0
|
|
20230905,152700,2508867360,7230,7230,7230,7230,0
|
|
20230905,152600,2508867360,7230,7230,7230,7230,0
|
|
20230905,152500,2508867360,7230,7230,7230,7230,0
|
|
20230905,152400,2508867360,7230,7230,7230,7230,0
|
|
20230905,152300,2508867360,7230,7230,7230,7230,0
|
|
20230905,152200,2508867360,7230,7230,7230,7230,0
|
|
20230905,152100,2508867360,7230,7230,7230,7230,0
|
|
20230905,152000,2508867360,7230,7230,7230,7230,0
|
|
20230905,151900,2508867360,7230,7210,7230,7210,1444
|
|
20230905,151800,2498449180,7220,7220,7220,7210,713
|
|
20230905,151700,2493302460,7210,7210,7220,7210,805
|
|
20230905,151600,2487497520,7220,7220,7220,7210,247
|
|
20230905,151500,2485715870,7220,7230,7230,7220,1735
|
|
20230905,151400,2473189070,7230,7230,7230,7220,242
|
|
20230905,151300,2471441550,7230,7230,7230,7220,474
|
|
20230905,151200,2468014540,7230,7220,7230,7220,1694
|
|
20230905,151100,2455777800,7220,7220,7220,7210,849
|
|
20230905,151000,2449650650,7220,7220,7220,7210,655
|
|
20230905,150900,2444927880,7230,7230,7230,7220,276
|
|
20230905,150800,2442935020,7230,7230,7230,7220,688
|
|
20230905,150700,2437967430,7230,7220,7230,7220,510
|
|
20230905,150600,2434285220,7220,7220,7220,7220,1063
|
|
20230905,150500,2426610360,7220,7220,7220,7220,468
|
|
20230905,150400,2423231400,7220,7220,7220,7210,322
|
|
20230905,150300,2420908320,7220,7220,7220,7210,776
|
|
20230905,150200,2415307360,7220,7220,7220,7220,1
|
|
20230905,150100,2415300140,7220,7220,7220,7220,315
|
|
20230905,150000,2413025840,7220,7220,7220,7220,724
|
|
20230905,145900,2407798560,7220,7220,7220,7220,799
|
|
20230905,145800,2402029780,7220,7220,7220,7220,84
|
|
20230905,145700,2401423300,7230,7230,7230,7230,27
|
|
20230905,145600,2401228090,7230,7210,7230,7210,3745
|
|
20230905,145500,2374189250,7220,7220,7220,7210,366
|
|
20230905,145400,2371548300,7220,7210,7220,7210,739
|
|
20230905,145300,2366219350,7210,7210,7210,7210,5110
|
|
20230905,145200,2329376250,7220,7220,7220,7220,104
|
|
20230905,145100,2328625370,7220,7220,7220,7220,273
|
|
20230905,145000,2326654310,7220,7220,7220,7220,335
|
|
20230905,144900,2324235610,7220,7220,7220,7220,762
|
|
20230905,144800,2318733970,7210,7220,7220,7210,93
|
|
20230905,144700,2318062810,7220,7220,7220,7210,612
|
|
20230905,144600,2313644270,7220,7210,7220,7210,277
|
|
20230905,144500,2311646790,7220,7220,7220,7220,425
|
|
20230905,144400,2308578290,7220,7220,7220,7220,387
|
|
20230905,144300,2305784150,7220,7220,7220,7210,634
|
|
20230905,144200,2301207840,7220,7220,7220,7220,8
|
|
20230905,144100,2301150080,7220,7220,7220,7220,79
|
|
20230905,144000,2300579700,7220,7220,7220,7220,621
|
|
20230905,143900,2296096080,7220,7230,7230,7220,908
|
|
20230905,143800,2289539400,7230,7230,7230,7220,672
|
|
20230905,143700,2284687410,7220,7220,7220,7220,765
|
|
20230905,143600,2279164110,7220,7220,7220,7220,381
|
|
20230905,143500,2276413290,7220,7220,7220,7220,362
|
|
20230905,143400,2273799650,7220,7220,7230,7220,1018
|
|
20230905,143300,2266449570,7220,7230,7230,7220,412
|
|
20230905,143200,2263474730,7220,7230,7230,7220,5
|
|
20230905,143100,2263438620,7220,7220,7230,7220,994
|
|
20230905,143000,2256252500,7220,7220,7220,7220,118
|
|
20230905,142900,2255400540,7230,7220,7230,7220,2198
|
|
20230905,142800,2239530940,7220,7210,7220,7210,2269
|
|
20230905,142700,2223150050,7220,7220,7220,7220,74
|
|
20230905,142600,2222615770,7220,7220,7220,7220,505
|
|
20230905,142500,2218969670,7220,7220,7220,7210,151
|
|
20230905,142400,2217880650,7220,7210,7220,7210,1260
|
|
20230905,142300,2208795440,7210,7230,7230,7210,2631
|
|
20230905,142200,2189799480,7230,7230,7230,7230,0
|
|
20230905,142100,2189799480,7230,7230,7230,7230,278
|
|
20230905,142000,2187789540,7230,7220,7230,7220,404
|
|
20230905,141900,2184871350,7230,7230,7230,7230,22
|
|
20230905,141800,2184712290,7230,7230,7230,7230,16
|
|
20230905,141700,2184596610,7230,7230,7230,7230,72
|
|
20230905,141600,2184076050,7220,7230,7230,7220,64
|
|
20230905,141500,2183613360,7230,7220,7230,7220,13
|
|
20230905,141400,2183519400,7220,7220,7220,7210,1113
|
|
20230905,141300,2175485130,7220,7220,7220,7210,482
|
|
20230905,141200,2172007500,7220,7220,7220,7220,377
|
|
20230905,141100,2169285560,7220,7220,7220,7210,444
|
|
20230905,141000,2166080380,7220,7220,7220,7220,948
|
|
20230905,140900,2159235820,7220,7220,7220,7220,2382
|
|
20230905,140800,2142037780,7220,7230,7230,7220,6
|
|
20230905,140700,2141994430,7230,7230,7230,7220,181
|
|
20230905,140600,2140686490,7230,7240,7250,7230,661
|
|
20230905,140500,2135901090,7250,7230,7250,7230,1634
|
|
20230905,140400,2124075380,7230,7230,7230,7230,114
|
|
20230905,140300,2123251160,7230,7230,7230,7230,28
|
|
20230905,140200,2123048720,7230,7230,7230,7230,210
|
|
20230905,140100,2121530420,7230,7230,7230,7230,3
|
|
20230905,140000,2121508730,7230,7230,7230,7220,140
|
|
20230905,135900,2120497830,7230,7220,7230,7220,1198
|
|
20230905,135800,2111848230,7230,7220,7230,7220,119
|
|
20230905,135700,2110988940,7230,7230,7230,7230,0
|
|
20230905,135600,2110988940,7230,7230,7230,7230,23
|
|
20230905,135500,2110822650,7230,7230,7230,7230,109
|
|
20230905,135400,2110034580,7230,7230,7230,7230,107
|
|
20230905,135300,2109260970,7230,7220,7230,7220,136
|
|
20230905,135200,2108277700,7230,7230,7230,7220,191
|
|
20230905,135100,2106898450,7230,7230,7230,7230,200
|
|
20230905,135000,2105452450,7220,7230,7230,7220,689
|
|
20230905,134900,2100475980,7240,7240,7240,7240,60
|
|
20230905,134800,2100041580,7240,7230,7240,7220,82
|
|
20230905,134700,2099448630,7230,7250,7250,7230,6727
|
|
20230905,134600,2050779080,7240,7250,7250,7240,1720
|
|
20230905,134500,2038314900,7250,7250,7250,7250,2
|
|
20230905,134400,2038300400,7260,7260,7260,7260,0
|
|
20230905,134300,2038300400,7260,7260,7260,7260,1357
|
|
20230905,134200,2028448580,7260,7260,7260,7260,200
|
|
20230905,134100,2026996580,7260,7250,7260,7250,378
|
|
20230905,134000,2024256050,7260,7250,7260,7250,1440
|
|
20230905,133900,2013815970,7250,7250,7250,7250,77
|
|
20230905,133800,2013257720,7240,7250,7250,7240,10
|
|
20230905,133700,2013185280,7250,7250,7250,7230,697
|
|
20230905,133600,2008138880,7240,7250,7250,7240,255
|
|
20230905,133500,2006292240,7240,7230,7240,7230,2220
|
|
20230905,133400,1990231220,7230,7230,7230,7230,122
|
|
20230905,133300,1989349160,7220,7220,7220,7220,0
|
|
20230905,133200,1989349160,7220,7220,7230,7220,3418
|
|
20230905,133100,1964660870,7220,7220,7220,7220,147
|
|
20230905,133000,1963599530,7220,7220,7220,7220,120
|
|
20230905,132900,1962733130,7210,7220,7220,7210,1030
|
|
20230905,132800,1955306530,7220,7220,7220,7220,32
|
|
20230905,132700,1955075490,7220,7220,7220,7220,65
|
|
20230905,132600,1954606190,7210,7210,7210,7210,112
|
|
20230905,132500,1953798670,7220,7220,7220,7220,155
|
|
20230905,132400,1952679570,7220,7240,7240,7200,17662
|
|
20230905,132300,1825221650,7240,7240,7240,7240,160
|
|
20230905,132200,1824063250,7240,7240,7240,7240,211
|
|
20230905,132100,1822535610,7240,7240,7240,7240,151
|
|
20230905,132000,1821442370,7240,7240,7240,7240,1
|
|
20230905,131900,1821435130,7250,7250,7250,7250,0
|
|
20230905,131800,1821435130,7250,7240,7250,7240,884
|
|
20230905,131700,1815034870,7240,7240,7240,7240,694
|
|
20230905,131600,1810010310,7240,7240,7240,7230,53
|
|
20230905,131500,1809626600,7240,7250,7250,7230,704
|
|
20230905,131400,1804536630,7240,7250,7250,7240,584
|
|
20230905,131300,1800308460,7240,7240,7240,7240,1563
|
|
20230905,131200,1788992340,7240,7230,7240,7230,152
|
|
20230905,131100,1787892360,7230,7240,7240,7230,362
|
|
20230905,131000,1785273500,7240,7240,7240,7240,11
|
|
20230905,130900,1785193860,7240,7240,7240,7240,12
|
|
20230905,130800,1785106980,7230,7240,7240,7230,404
|
|
20230905,130700,1782186020,7240,7240,7240,7240,0
|
|
20230905,130600,1782186020,7240,7240,7240,7240,50
|
|
20230905,130500,1781824020,7240,7250,7250,7240,315
|
|
20230905,130400,1779543410,7250,7250,7250,7250,342
|
|
20230905,130300,1777063910,7250,7250,7250,7250,0
|
|
20230905,130200,1777063910,7250,7250,7250,7250,1
|
|
20230905,130100,1777056660,7250,7250,7250,7250,528
|
|
20230905,130000,1773228660,7240,7250,7250,7240,8
|
|
20230905,125900,1773170670,7240,7240,7240,7240,1284
|
|
20230905,125800,1763874510,7240,7240,7240,7240,7
|
|
20230905,125700,1763823830,7240,7240,7240,7240,21
|
|
20230905,125600,1763671790,7240,7240,7240,7240,16
|
|
20230905,125500,1763555950,7240,7240,7240,7240,719
|
|
20230905,125400,1758350390,7250,7250,7250,7250,20
|
|
20230905,125300,1758205390,7260,7260,7260,7260,75
|
|
20230905,125200,1757660890,7260,7260,7260,7250,318
|
|
20230905,125100,1755353600,7260,7250,7260,7240,697
|
|
20230905,125000,1750300020,7240,7240,7240,7240,627
|
|
20230905,124900,1745760540,7240,7240,7240,7240,27
|
|
20230905,124800,1745565060,7240,7240,7240,7240,1
|
|
20230905,124700,1745557820,7230,7250,7250,7230,167
|
|
20230905,124600,1744348900,7240,7240,7250,7240,3059
|
|
20230905,124500,1722201730,7240,7230,7240,7230,12
|
|
20230905,124400,1722114960,7230,7230,7230,7230,97
|
|
20230905,124300,1721413650,7230,7230,7230,7230,830
|
|
20230905,124200,1715412750,7230,7230,7230,7220,7
|
|
20230905,124100,1715362150,7230,7230,7230,7230,78
|
|
20230905,124000,1714798210,7230,7230,7230,7230,56
|
|
20230905,123900,1714393330,7220,7220,7220,7220,483
|
|
20230905,123800,1710906070,7220,7220,7220,7220,2383
|
|
20230905,123700,1693700810,7220,7220,7220,7220,1146
|
|
20230905,123600,1685426690,7220,7220,7220,7220,200
|
|
20230905,123500,1683982690,7220,7220,7220,7220,0
|
|
20230905,123400,1683982690,7220,7220,7220,7220,100
|
|
20230905,123300,1683260690,7230,7230,7230,7220,463
|
|
20230905,123200,1679916200,7230,7230,7230,7230,463
|
|
20230905,123100,1676568710,7230,7230,7240,7230,645
|
|
20230905,123000,1671905350,7230,7230,7230,7220,157
|
|
20230905,122900,1670770250,7230,7230,7230,7230,51
|
|
20230905,122800,1670401520,7230,7230,7230,7230,713
|
|
20230905,122700,1665246530,7230,7230,7250,7230,1521
|
|
20230905,122600,1654249180,7230,7230,7230,7230,662
|
|
20230905,122500,1649462920,7230,7230,7240,7220,2839
|
|
20230905,122400,1628931850,7240,7240,7240,7240,728
|
|
20230905,122300,1623661130,7240,7220,7240,7220,799
|
|
20230905,122200,1617885340,7220,7220,7230,7220,3617
|
|
20230905,122100,1591738540,7220,7220,7220,7220,863
|
|
20230905,122000,1585507680,7220,7220,7220,7210,2970
|
|
20230905,121900,1564072610,7220,7230,7240,7220,8207
|
|
20230905,121800,1504808650,7240,7230,7240,7230,117
|
|
20230905,121700,1503962540,7230,7230,7230,7230,358
|
|
20230905,121600,1501374200,7230,7230,7230,7230,42
|
|
20230905,121500,1501070540,7240,7230,7240,7220,519
|
|
20230905,121400,1497318170,7230,7230,7240,7230,423
|
|
20230905,121300,1494258820,7230,7230,7230,7230,14
|
|
20230905,121200,1494157600,7240,7230,7240,7220,91
|
|
20230905,121100,1493499460,7240,7230,7240,7230,17
|
|
20230905,121000,1493376530,7220,7240,7240,7220,228
|
|
20230905,120900,1491728010,7240,7230,7240,7230,53
|
|
20230905,120800,1491344810,7230,7230,7240,7230,30
|
|
20230905,120700,1491127880,7230,7230,7240,7230,731
|
|
20230905,120600,1485842730,7230,7230,7230,7230,934
|
|
20230905,120500,1479089910,7230,7230,7230,7230,17
|
|
20230905,120400,1478967000,7230,7230,7230,7230,197
|
|
20230905,120300,1477542690,7230,7230,7230,7220,6786
|
|
20230905,120200,1428527400,7240,7240,7240,7240,5
|
|
20230905,120100,1428491200,7240,7240,7240,7240,4
|
|
20230905,120000,1428462240,7240,7240,7240,7240,570
|
|
20230905,115900,1424335440,7240,7240,7240,7240,409
|
|
20230905,115800,1421374280,7240,7240,7240,7230,89
|
|
20230905,115700,1420729940,7240,7240,7240,7240,93
|
|
20230905,115600,1420056620,7240,7240,7240,7240,70
|
|
20230905,115500,1419549820,7240,7240,7240,7230,106
|
|
20230905,115400,1418782650,7240,7240,7240,7230,201
|
|
20230905,115300,1417328360,7240,7240,7240,7240,167
|
|
20230905,115200,1416119280,7240,7240,7240,7240,386
|
|
20230905,115100,1413324640,7240,7240,7240,7240,100
|
|
20230905,115000,1412600640,7240,7240,7240,7240,53
|
|
20230905,114900,1412216920,7240,7240,7240,7240,6
|
|
20230905,114800,1412173480,7230,7250,7250,7230,375
|
|
20230905,114700,1409456710,7250,7250,7250,7250,528
|
|
20230905,114600,1405628710,7240,7240,7240,7240,1014
|
|
20230905,114500,1398287350,7240,7240,7240,7240,111
|
|
20230905,114400,1397483710,7230,7230,7230,7230,118
|
|
20230905,114300,1396630570,7230,7250,7250,7230,2223
|
|
20230905,114200,1380558020,7250,7230,7250,7230,2072
|
|
20230905,114100,1365556680,7230,7240,7240,7230,959
|
|
20230905,114000,1358621980,7240,7240,7240,7220,3827
|
|
20230905,113900,1330963590,7240,7240,7240,7220,11519
|
|
20230905,113800,1247653950,7250,7240,7250,7240,1245
|
|
20230905,113700,1238639130,7250,7250,7250,7250,3
|
|
20230905,113600,1238617380,7250,7250,7260,7250,2625
|
|
20230905,113500,1219586110,7250,7250,7250,7250,1237
|
|
20230905,113400,1210617860,7260,7260,7260,7250,162
|
|
20230905,113300,1209443030,7260,7260,7260,7260,142
|
|
20230905,113200,1208412110,7260,7260,7260,7260,374
|
|
20230905,113100,1205696870,7260,7260,7260,7260,143
|
|
20230905,113000,1204658690,7250,7260,7260,7250,978
|
|
20230905,112900,1197568000,7260,7260,7260,7260,40
|
|
20230905,112800,1197277600,7260,7260,7260,7260,101
|
|
20230905,112700,1196544340,7250,7260,7260,7250,8784
|
|
20230905,112600,1132834500,7260,7260,7260,7260,4
|
|
20230905,112500,1132805460,7260,7250,7260,7250,606
|
|
20230905,112400,1128411940,7260,7260,7260,7260,0
|
|
20230905,112300,1128411940,7260,7270,7270,7260,1702
|
|
20230905,112200,1116054920,7270,7270,7270,7270,52
|
|
20230905,112100,1115676880,7270,7270,7270,7270,16
|
|
20230905,112000,1115560560,7270,7270,7270,7270,20
|
|
20230905,111900,1115415160,7270,7270,7270,7270,269
|
|
20230905,111800,1113459530,7280,7260,7280,7260,503
|
|
20230905,111700,1109803010,7270,7270,7270,7260,373
|
|
20230905,111600,1107091450,7270,7270,7270,7270,3
|
|
20230905,111500,1107069640,7270,7260,7270,7260,259
|
|
20230905,111400,1105189260,7260,7260,7270,7250,2035
|
|
20230905,111300,1090425130,7270,7260,7270,7260,169
|
|
20230905,111200,1089198040,7270,7260,7270,7260,163
|
|
20230905,111100,1088014600,7270,7260,7270,7260,637
|
|
20230905,111000,1083389940,7260,7270,7280,7260,1771
|
|
20230905,110900,1070518200,7270,7270,7270,7260,1794
|
|
20230905,110800,1057480700,7280,7280,7280,7280,52
|
|
20230905,110700,1057102140,7280,7280,7280,7280,17
|
|
20230905,110600,1056978380,7280,7280,7280,7280,6
|
|
20230905,110500,1056934700,7280,7280,7280,7280,87
|
|
20230905,110400,1056301340,7280,7280,7280,7280,255
|
|
20230905,110300,1054444940,7270,7290,7290,7270,130
|
|
20230905,110200,1053499760,7280,7290,7290,7280,281
|
|
20230905,110100,1051453270,7290,7290,7290,7290,379
|
|
20230905,110000,1048690360,7290,7290,7290,7290,179
|
|
20230905,105900,1047385450,7290,7290,7290,7290,1
|
|
20230905,105800,1047378160,7290,7290,7300,7290,124
|
|
20230905,105700,1046474190,7290,7290,7300,7290,105
|
|
20230905,105600,1045707900,7300,7300,7300,7290,103
|
|
20230905,105500,1044956010,7300,7290,7300,7290,13
|
|
20230905,105400,1044861210,7290,7290,7290,7290,1
|
|
20230905,105300,1044853920,7300,7300,7310,7290,2706
|
|
20230905,105200,1025102440,7300,7300,7310,7300,3
|
|
20230905,105100,1025080530,7310,7310,7310,7300,200
|
|
20230905,105000,1023619380,7300,7310,7310,7300,11
|
|
20230905,104900,1023538980,7310,7310,7310,7300,52
|
|
20230905,104800,1023158950,7300,7310,7310,7300,588
|
|
20230905,104700,1018862610,7310,7300,7310,7300,11
|
|
20230905,104600,1018782300,7310,7300,7310,7280,1271
|
|
20230905,104500,1009505250,7310,7310,7320,7310,270
|
|
20230905,104400,1007531540,7310,7310,7310,7300,283
|
|
20230905,104300,1005463400,7310,7300,7310,7300,418
|
|
20230905,104200,1002411990,7290,7300,7300,7290,15
|
|
20230905,104100,1002302580,7290,7290,7300,7280,4304
|
|
20230905,104000,970961420,7290,7290,7290,7280,74
|
|
20230905,103900,970422470,7290,7290,7290,7280,447
|
|
20230905,103800,967163850,7290,7300,7300,7290,139
|
|
20230905,103700,966149240,7290,7300,7300,7290,307
|
|
20230905,103600,963908150,7310,7300,7320,7300,15
|
|
20230905,103500,963798510,7320,7310,7320,7310,839
|
|
20230905,103400,957664250,7320,7300,7320,7290,2236
|
|
20230905,103300,941334170,7300,7290,7300,7290,6
|
|
20230905,103200,941290410,7300,7280,7300,7280,1279
|
|
20230905,103100,931966580,7290,7290,7290,7280,259
|
|
20230905,103000,930079020,7290,7290,7290,7280,5
|
|
20230905,102900,930042590,7300,7290,7300,7280,1296
|
|
20230905,102800,920594730,7290,7280,7300,7280,916
|
|
20230905,102700,913911470,7290,7270,7290,7270,751
|
|
20230905,102600,908450000,7270,7260,7270,7260,6
|
|
20230905,102500,908406400,7270,7270,7280,7260,741
|
|
20230905,102400,903024800,7280,7290,7290,7270,779
|
|
20230905,102300,897353850,7280,7280,7280,7270,516
|
|
20230905,102200,893597470,7270,7270,7280,7260,1337
|
|
20230905,102100,883881510,7270,7270,7270,7260,405
|
|
20230905,102000,880937580,7260,7250,7260,7250,497
|
|
20230905,101900,877329370,7260,7260,7270,7250,342
|
|
20230905,101800,874846230,7270,7260,7270,7260,658
|
|
20230905,101700,870069110,7260,7240,7260,7240,761
|
|
20230905,101600,864551920,7250,7260,7260,7250,149
|
|
20230905,101500,863471580,7250,7250,7260,7250,489
|
|
20230905,101400,859926310,7250,7240,7260,7240,658
|
|
20230905,101300,855154680,7250,7240,7250,7240,267
|
|
20230905,101200,853218950,7250,7260,7260,7240,223
|
|
20230905,101100,851604280,7260,7250,7260,7250,1055
|
|
20230905,101000,843955520,7250,7250,7260,7240,1877
|
|
20230905,100900,830363350,7260,7260,7260,7250,788
|
|
20230905,100800,824650180,7260,7250,7260,7240,1140
|
|
20230905,100700,816385460,7250,7250,7250,7240,209
|
|
20230905,100600,814870250,7240,7250,7250,7240,818
|
|
20230905,100500,808947140,7250,7250,7250,7240,318
|
|
20230905,100400,806643590,7240,7240,7250,7240,519
|
|
20230905,100300,802885980,7250,7260,7260,7240,1171
|
|
20230905,100200,794405220,7260,7250,7260,7240,420
|
|
20230905,100100,791360270,7250,7250,7250,7240,778
|
|
20230905,100000,785719780,7250,7230,7250,7230,1093
|
|
20230905,095900,777804850,7240,7250,7260,7230,7943
|
|
20230905,095800,720262980,7260,7270,7270,7260,154
|
|
20230905,095700,719144900,7260,7260,7270,7250,3216
|
|
20230905,095600,695817230,7270,7260,7270,7260,247
|
|
20230905,095500,694023850,7270,7270,7270,7260,633
|
|
20230905,095400,689426800,7270,7260,7270,7260,106
|
|
20230905,095300,688656200,7270,7260,7270,7250,1597
|
|
20230905,095200,677062050,7270,7250,7270,7250,525
|
|
20230905,095100,673252550,7260,7270,7270,7250,1595
|
|
20230905,095000,661670890,7270,7270,7270,7260,306
|
|
20230905,094900,659449270,7270,7270,7270,7260,757
|
|
20230905,094800,653945960,7270,7260,7270,7260,181
|
|
20230905,094700,652630590,7270,7270,7270,7260,424
|
|
20230905,094600,649552200,7270,7270,7270,7270,77
|
|
20230905,094500,648992410,7270,7260,7270,7250,1339
|
|
20230905,094400,639271000,7260,7270,7270,7260,139
|
|
20230905,094300,638261490,7270,7290,7290,7270,640
|
|
20230905,094200,633605790,7290,7290,7300,7280,395
|
|
20230905,094100,630726720,7290,7290,7290,7290,163
|
|
20230905,094000,629538450,7290,7290,7300,7280,573
|
|
20230905,093900,625361350,7300,7300,7310,7300,1344
|
|
20230905,093800,615550140,7310,7310,7330,7290,1258
|
|
20230905,093700,606370650,7310,7300,7310,7300,1321
|
|
20230905,093600,596725200,7290,7280,7300,7280,3235
|
|
20230905,093500,573144010,7290,7280,7290,7280,702
|
|
20230905,093400,568030410,7290,7260,7290,7260,2616
|
|
20230905,093300,549004400,7260,7290,7290,7250,1862
|
|
20230905,093200,535465360,7280,7290,7290,7280,3381
|
|
20230905,093100,510822950,7290,7270,7290,7270,1376
|
|
20230905,093000,500817480,7270,7260,7270,7260,125
|
|
20230905,092900,499908810,7270,7250,7270,7250,2771
|
|
20230905,092800,479791410,7260,7260,7260,7250,1114
|
|
20230905,092700,471704650,7260,7260,7260,7250,332
|
|
20230905,092600,469296160,7260,7290,7290,7240,14348
|
|
20230905,092500,365201950,7280,7290,7290,7270,447
|
|
20230905,092400,361943780,7280,7290,7290,7270,2495
|
|
20230905,092300,343782880,7290,7280,7290,7280,1162
|
|
20230905,092200,335323500,7290,7290,7290,7280,219
|
|
20230905,092100,333728290,7290,7290,7290,7280,354
|
|
20230905,092000,331147930,7290,7300,7310,7290,2285
|
|
20230905,091900,314485340,7300,7300,7300,7290,39
|
|
20230905,091800,314200720,7300,7300,7300,7300,914
|
|
20230905,091700,307528520,7300,7300,7300,7290,1990
|
|
20230905,091600,293001600,7300,7320,7320,7300,1945
|
|
20230905,091500,278795710,7340,7340,7340,7300,1853
|
|
20230905,091400,265207680,7340,7300,7340,7300,5935
|
|
20230905,091300,221766840,7300,7290,7300,7290,490
|
|
20230905,091200,218192920,7300,7290,7300,7290,156
|
|
20230905,091100,217055010,7300,7290,7300,7290,386
|
|
20230905,091000,214240820,7290,7300,7300,7290,640
|
|
20230905,090900,209573760,7320,7280,7320,7280,1013
|
|
20230905,090800,202178870,7280,7300,7300,7260,2845
|
|
20230905,090700,181485010,7290,7320,7320,7290,2539
|
|
20230905,090600,162936350,7320,7310,7320,7310,665
|
|
20230905,090500,158073440,7320,7330,7330,7320,508
|
|
20230905,090400,154351860,7350,7340,7350,7340,2449
|
|
20230905,090300,136374480,7350,7320,7350,7320,1775
|
|
20230905,090200,123354610,7320,7340,7350,7300,9082
|
|
20230905,090100,56962650,7330,7310,7340,7310,3002
|
|
20230905,090000,35006300,7310,7310,7320,7300,4789
|