589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,184500,2473475240,7160,7160,7160,7160,0
|
|
20230906,184400,2473475240,7160,7160,7160,7160,0
|
|
20230906,184300,2473475240,7160,7160,7160,7160,0
|
|
20230906,184200,2473475240,7160,7160,7160,7160,0
|
|
20230906,184100,2473475240,7160,7160,7160,7160,0
|
|
20230906,184000,2473475240,7160,7160,7160,7160,0
|
|
20230906,183900,2473475240,7160,7160,7160,7160,0
|
|
20230906,183800,2473475240,7160,7160,7160,7160,0
|
|
20230906,183700,2473475240,7160,7160,7160,7160,0
|
|
20230906,183600,2473475240,7160,7160,7160,7160,0
|
|
20230906,183500,2473475240,7160,7160,7160,7160,0
|
|
20230906,183400,2473475240,7160,7160,7160,7160,0
|
|
20230906,183300,2473475240,7160,7160,7160,7160,0
|
|
20230906,183200,2473475240,7160,7160,7160,7160,0
|
|
20230906,183100,2473475240,7160,7160,7160,7160,0
|
|
20230906,183000,2473475240,7160,7160,7160,7160,0
|
|
20230906,182900,2473475240,7160,7160,7160,7160,0
|
|
20230906,182800,2473475240,7160,7160,7160,7160,0
|
|
20230906,182700,2473475240,7160,7160,7160,7160,0
|
|
20230906,182600,2473475240,7160,7160,7160,7160,0
|
|
20230906,182500,2473475240,7160,7160,7160,7160,0
|
|
20230906,182400,2473475240,7160,7160,7160,7160,0
|
|
20230906,182300,2473475240,7160,7160,7160,7160,0
|
|
20230906,182200,2473475240,7160,7160,7160,7160,0
|
|
20230906,182100,2473475240,7160,7160,7160,7160,0
|
|
20230906,182000,2473475240,7160,7160,7160,7160,0
|
|
20230906,181900,2473475240,7160,7160,7160,7160,0
|
|
20230906,181800,2473475240,7160,7160,7160,7160,0
|
|
20230906,181700,2473475240,7160,7160,7160,7160,0
|
|
20230906,181600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,181500,2473475240,7160,7160,7160,7160,0
|
|
20230906,181400,2473475240,7160,7160,7160,7160,0
|
|
20230906,181300,2473475240,7160,7160,7160,7160,0
|
|
20230906,181200,2473475240,7160,7160,7160,7160,0
|
|
20230906,181100,2473475240,7160,7160,7160,7160,0
|
|
20230906,181000,2473475240,7160,7160,7160,7160,0
|
|
20230906,180900,2473475240,7160,7160,7160,7160,0
|
|
20230906,180800,2473475240,7160,7160,7160,7160,0
|
|
20230906,180700,2473475240,7160,7160,7160,7160,0
|
|
20230906,180600,2473475240,7160,7160,7160,7160,0
|
|
20230906,180500,2473475240,7160,7160,7160,7160,0
|
|
20230906,180400,2473475240,7160,7160,7160,7160,0
|
|
20230906,180300,2473475240,7160,7160,7160,7160,0
|
|
20230906,180200,2473475240,7160,7160,7160,7160,0
|
|
20230906,180100,2473475240,7160,7160,7160,7160,0
|
|
20230906,180000,2473475240,7160,7160,7160,7160,0
|
|
20230906,175900,2473475240,7160,7160,7160,7160,0
|
|
20230906,175800,2473475240,7160,7160,7160,7160,0
|
|
20230906,175700,2473475240,7160,7160,7160,7160,0
|
|
20230906,175600,2473475240,7160,7160,7160,7160,0
|
|
20230906,175500,2473475240,7160,7160,7160,7160,0
|
|
20230906,175400,2473475240,7160,7160,7160,7160,0
|
|
20230906,175300,2473475240,7160,7160,7160,7160,0
|
|
20230906,175200,2473475240,7160,7160,7160,7160,0
|
|
20230906,175100,2473475240,7160,7160,7160,7160,0
|
|
20230906,175000,2473475240,7160,7160,7160,7160,0
|
|
20230906,174900,2473475240,7160,7160,7160,7160,0
|
|
20230906,174800,2473475240,7160,7160,7160,7160,0
|
|
20230906,174700,2473475240,7160,7160,7160,7160,0
|
|
20230906,174600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,174500,2473475240,7160,7160,7160,7160,0
|
|
20230906,174400,2473475240,7160,7160,7160,7160,0
|
|
20230906,174300,2473475240,7160,7160,7160,7160,0
|
|
20230906,174200,2473475240,7160,7160,7160,7160,0
|
|
20230906,174100,2473475240,7160,7160,7160,7160,0
|
|
20230906,174000,2473475240,7160,7160,7160,7160,0
|
|
20230906,173900,2473475240,7160,7160,7160,7160,0
|
|
20230906,173800,2473475240,7160,7160,7160,7160,0
|
|
20230906,173700,2473475240,7160,7160,7160,7160,0
|
|
20230906,173600,2473475240,7160,7160,7160,7160,0
|
|
20230906,173500,2473475240,7160,7160,7160,7160,0
|
|
20230906,173400,2473475240,7160,7160,7160,7160,0
|
|
20230906,173300,2473475240,7160,7160,7160,7160,0
|
|
20230906,173200,2473475240,7160,7160,7160,7160,0
|
|
20230906,173100,2473475240,7160,7160,7160,7160,0
|
|
20230906,173000,2473475240,7160,7160,7160,7160,0
|
|
20230906,172900,2473475240,7160,7160,7160,7160,0
|
|
20230906,172800,2473475240,7160,7160,7160,7160,0
|
|
20230906,172700,2473475240,7160,7160,7160,7160,0
|
|
20230906,172600,2473475240,7160,7160,7160,7160,0
|
|
20230906,172500,2473475240,7160,7160,7160,7160,0
|
|
20230906,172400,2473475240,7160,7160,7160,7160,0
|
|
20230906,172300,2473475240,7160,7160,7160,7160,0
|
|
20230906,172200,2473475240,7160,7160,7160,7160,0
|
|
20230906,172100,2473475240,7160,7160,7160,7160,0
|
|
20230906,172000,2473475240,7160,7160,7160,7160,0
|
|
20230906,171900,2473475240,7160,7160,7160,7160,0
|
|
20230906,171800,2473475240,7160,7160,7160,7160,0
|
|
20230906,171700,2473475240,7160,7160,7160,7160,0
|
|
20230906,171600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,171500,2473475240,7160,7160,7160,7160,0
|
|
20230906,171400,2473475240,7160,7160,7160,7160,0
|
|
20230906,171300,2473475240,7160,7160,7160,7160,0
|
|
20230906,171200,2473475240,7160,7160,7160,7160,0
|
|
20230906,171100,2473475240,7160,7160,7160,7160,0
|
|
20230906,171000,2473475240,7160,7160,7160,7160,0
|
|
20230906,170900,2473475240,7160,7160,7160,7160,0
|
|
20230906,170800,2473475240,7160,7160,7160,7160,0
|
|
20230906,170700,2473475240,7160,7160,7160,7160,0
|
|
20230906,170600,2473475240,7160,7160,7160,7160,0
|
|
20230906,170500,2473475240,7160,7160,7160,7160,0
|
|
20230906,170400,2473475240,7160,7160,7160,7160,0
|
|
20230906,170300,2473475240,7160,7160,7160,7160,0
|
|
20230906,170200,2473475240,7160,7160,7160,7160,0
|
|
20230906,170100,2473475240,7160,7160,7160,7160,0
|
|
20230906,170000,2473475240,7160,7160,7160,7160,0
|
|
20230906,165900,2473475240,7160,7160,7160,7160,0
|
|
20230906,165800,2473475240,7160,7160,7160,7160,0
|
|
20230906,165700,2473475240,7160,7160,7160,7160,0
|
|
20230906,165600,2473475240,7160,7160,7160,7160,0
|
|
20230906,165500,2473475240,7160,7160,7160,7160,0
|
|
20230906,165400,2473475240,7160,7160,7160,7160,0
|
|
20230906,165300,2473475240,7160,7160,7160,7160,0
|
|
20230906,165200,2473475240,7160,7160,7160,7160,0
|
|
20230906,165100,2473475240,7160,7160,7160,7160,0
|
|
20230906,165000,2473475240,7160,7160,7160,7160,0
|
|
20230906,164900,2473475240,7160,7160,7160,7160,0
|
|
20230906,164800,2473475240,7160,7160,7160,7160,0
|
|
20230906,164700,2473475240,7160,7160,7160,7160,0
|
|
20230906,164600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,164500,2473475240,7160,7160,7160,7160,0
|
|
20230906,164400,2473475240,7160,7160,7160,7160,0
|
|
20230906,164300,2473475240,7160,7160,7160,7160,0
|
|
20230906,164200,2473475240,7160,7160,7160,7160,0
|
|
20230906,164100,2473475240,7160,7160,7160,7160,0
|
|
20230906,164000,2473475240,7160,7160,7160,7160,0
|
|
20230906,163900,2473475240,7160,7160,7160,7160,0
|
|
20230906,163800,2473475240,7160,7160,7160,7160,0
|
|
20230906,163700,2473475240,7160,7160,7160,7160,0
|
|
20230906,163600,2473475240,7160,7160,7160,7160,0
|
|
20230906,163500,2473475240,7160,7160,7160,7160,0
|
|
20230906,163400,2473475240,7160,7160,7160,7160,0
|
|
20230906,163300,2473475240,7160,7160,7160,7160,0
|
|
20230906,163200,2473475240,7160,7160,7160,7160,0
|
|
20230906,163100,2473475240,7160,7160,7160,7160,0
|
|
20230906,163000,2473475240,7160,7160,7160,7160,0
|
|
20230906,162900,2473475240,7160,7160,7160,7160,0
|
|
20230906,162800,2473475240,7160,7160,7160,7160,0
|
|
20230906,162700,2473475240,7160,7160,7160,7160,0
|
|
20230906,162600,2473475240,7160,7160,7160,7160,0
|
|
20230906,162500,2473475240,7160,7160,7160,7160,0
|
|
20230906,162400,2473475240,7160,7160,7160,7160,0
|
|
20230906,162300,2473475240,7160,7160,7160,7160,0
|
|
20230906,162200,2473475240,7160,7160,7160,7160,0
|
|
20230906,162100,2473475240,7160,7160,7160,7160,0
|
|
20230906,162000,2473475240,7160,7160,7160,7160,0
|
|
20230906,161900,2473475240,7160,7160,7160,7160,0
|
|
20230906,161800,2473475240,7160,7160,7160,7160,0
|
|
20230906,161700,2473475240,7160,7160,7160,7160,0
|
|
20230906,161600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,161500,2473475240,7160,7160,7160,7160,0
|
|
20230906,161400,2473475240,7160,7160,7160,7160,0
|
|
20230906,161300,2473475240,7160,7160,7160,7160,0
|
|
20230906,161200,2473475240,7160,7160,7160,7160,0
|
|
20230906,161100,2473475240,7160,7160,7160,7160,0
|
|
20230906,161000,2473475240,7160,7160,7160,7160,0
|
|
20230906,160900,2473475240,7160,7160,7160,7160,0
|
|
20230906,160800,2473475240,7160,7160,7160,7160,0
|
|
20230906,160700,2473475240,7160,7160,7160,7160,0
|
|
20230906,160600,2473475240,7160,7160,7160,7160,0
|
|
20230906,160500,2473475240,7160,7160,7160,7160,0
|
|
20230906,160400,2473475240,7160,7160,7160,7160,0
|
|
20230906,160300,2473475240,7160,7160,7160,7160,0
|
|
20230906,160200,2473475240,7160,7160,7160,7160,0
|
|
20230906,160100,2473475240,7160,7160,7160,7160,0
|
|
20230906,160000,2473475240,7160,7160,7160,7160,0
|
|
20230906,155900,2473475240,7160,7160,7160,7160,0
|
|
20230906,155800,2473475240,7160,7160,7160,7160,0
|
|
20230906,155700,2473475240,7160,7160,7160,7160,0
|
|
20230906,155600,2473475240,7160,7160,7160,7160,0
|
|
20230906,155500,2473475240,7160,7160,7160,7160,0
|
|
20230906,155400,2473475240,7160,7160,7160,7160,0
|
|
20230906,155300,2473475240,7160,7160,7160,7160,0
|
|
20230906,155200,2473475240,7160,7160,7160,7160,0
|
|
20230906,155100,2473475240,7160,7160,7160,7160,0
|
|
20230906,155000,2473475240,7160,7160,7160,7160,0
|
|
20230906,154900,2473475240,7160,7160,7160,7160,0
|
|
20230906,154800,2473475240,7160,7160,7160,7160,0
|
|
20230906,154700,2473475240,7160,7160,7160,7160,0
|
|
20230906,154600,2473475240,7160,7160,7160,7160,7694
|
|
20230906,154500,2473475240,7160,7160,7160,7160,0
|
|
20230906,154400,2473475240,7160,7160,7160,7160,0
|
|
20230906,154300,2473475240,7160,7160,7160,7160,0
|
|
20230906,154200,2473475240,7160,7160,7160,7160,0
|
|
20230906,154100,2473475240,7160,7160,7160,7160,0
|
|
20230906,154000,2473475240,7160,7160,7160,7160,0
|
|
20230906,153900,2473475240,7160,7160,7160,7160,0
|
|
20230906,153800,2473475240,7160,7160,7160,7160,0
|
|
20230906,153700,2473475240,7160,7160,7160,7160,0
|
|
20230906,153600,2473475240,7160,7160,7160,7160,0
|
|
20230906,153500,2473475240,7160,7160,7160,7160,0
|
|
20230906,153400,2473475240,7160,7160,7160,7160,0
|
|
20230906,153300,2473475240,7160,7160,7160,7160,0
|
|
20230906,153200,2473475240,7160,7160,7160,7160,0
|
|
20230906,153100,2473475240,7160,7160,7160,7160,0
|
|
20230906,153000,2473475240,7160,7160,7160,7160,7694
|
|
20230906,152900,2418386200,7170,7170,7170,7170,0
|
|
20230906,152800,2418386200,7170,7170,7170,7170,0
|
|
20230906,152700,2418386200,7170,7170,7170,7170,0
|
|
20230906,152600,2418386200,7170,7170,7170,7170,0
|
|
20230906,152500,2418386200,7170,7170,7170,7170,0
|
|
20230906,152400,2418386200,7170,7170,7170,7170,0
|
|
20230906,152300,2418386200,7170,7170,7170,7170,0
|
|
20230906,152200,2418386200,7170,7170,7170,7170,0
|
|
20230906,152100,2418386200,7170,7170,7170,7170,0
|
|
20230906,152000,2418386200,7170,7170,7170,7170,0
|
|
20230906,151900,2418386200,7170,7180,7180,7160,309
|
|
20230906,151800,2416172000,7170,7170,7170,7170,205
|
|
20230906,151700,2414702150,7170,7170,7170,7160,951
|
|
20230906,151600,2407883490,7170,7170,7170,7160,991
|
|
20230906,151500,2400778030,7170,7170,7180,7170,622
|
|
20230906,151400,2396318270,7180,7170,7180,7170,277
|
|
20230906,151300,2394332080,7160,7180,7180,7160,4688
|
|
20230906,151200,2360724310,7180,7170,7180,7170,2249
|
|
20230906,151100,2344583590,7170,7170,7180,7170,610
|
|
20230906,151000,2340209660,7170,7160,7170,7160,395
|
|
20230906,150900,2337377530,7170,7170,7170,7170,1622
|
|
20230906,150800,2325747790,7170,7170,7170,7160,1315
|
|
20230906,150700,2316321240,7170,7170,7170,7170,272
|
|
20230906,150600,2314371000,7160,7170,7170,7160,688
|
|
20230906,150500,2309438540,7170,7170,7170,7170,324
|
|
20230906,150400,2307115460,7170,7170,7170,7170,160
|
|
20230906,150300,2305968260,7160,7170,7170,7160,2497
|
|
20230906,150200,2288064790,7170,7170,7170,7160,8845
|
|
20230906,150100,2224647160,7180,7180,7180,7180,3
|
|
20230906,150000,2224625620,7180,7180,7180,7170,126
|
|
20230906,145900,2223721950,7180,7180,7180,7180,1828
|
|
20230906,145800,2210596910,7170,7160,7180,7160,117
|
|
20230906,145700,2209757810,7170,7170,7170,7160,2091
|
|
20230906,145600,2194771540,7170,7170,7180,7170,5008
|
|
20230906,145500,2158860170,7170,7180,7180,7170,145
|
|
20230906,145400,2157820210,7180,7180,7180,7170,152
|
|
20230906,145300,2156729150,7180,7170,7180,7170,141
|
|
20230906,145200,2155717300,7170,7180,7180,7170,366
|
|
20230906,145100,2153092420,7180,7170,7180,7170,748
|
|
20230906,145000,2147727820,7170,7180,7180,7170,497
|
|
20230906,144900,2144162010,7180,7180,7180,7170,879
|
|
20230906,144800,2137854590,7170,7180,7180,7170,2536
|
|
20230906,144700,2119659570,7180,7170,7180,7170,14
|
|
20230906,144600,2119559060,7180,7180,7180,7170,227
|
|
20230906,144500,2117929370,7180,7170,7180,7170,30
|
|
20230906,144400,2117714070,7180,7170,7180,7170,175
|
|
20230906,144300,2116459300,7180,7180,7180,7170,118
|
|
20230906,144200,2115613060,7170,7180,7180,7170,260
|
|
20230906,144100,2113748270,7180,7180,7180,7170,631
|
|
20230906,144000,2109217710,7180,7180,7180,7180,146
|
|
20230906,143900,2108169430,7180,7180,7180,7170,1199
|
|
20230906,143800,2099572360,7170,7210,7210,7160,10372
|
|
20230906,143700,2025146670,7200,7210,7210,7200,132
|
|
20230906,143600,2024195450,7210,7190,7210,7190,2550
|
|
20230906,143500,2005857800,7190,7180,7190,7180,521
|
|
20230906,143400,2002114600,7180,7180,7180,7170,308
|
|
20230906,143300,1999904310,7180,7180,7190,7180,1202
|
|
20230906,143200,1991273930,7190,7180,7190,7180,744
|
|
20230906,143100,1985931990,7170,7180,7180,7170,437
|
|
20230906,143000,1982797370,7180,7160,7180,7160,408
|
|
20230906,142900,1979873010,7170,7170,7180,7170,205
|
|
20230906,142800,1978403130,7170,7160,7180,7160,175
|
|
20230906,142700,1977149980,7180,7160,7180,7160,229
|
|
20230906,142600,1975509600,7170,7160,7170,7160,1014
|
|
20230906,142500,1968240950,7160,7170,7170,7160,3
|
|
20230906,142400,1968219450,7170,7180,7180,7170,1835
|
|
20230906,142300,1955060480,7180,7180,7180,7170,146
|
|
20230906,142200,1954013440,7180,7180,7180,7170,231
|
|
20230906,142100,1952356140,7170,7180,7180,7170,251
|
|
20230906,142000,1950555900,7170,7180,7180,7170,17
|
|
20230906,141900,1950433940,7170,7180,7180,7170,302
|
|
20230906,141800,1948268030,7180,7170,7180,7170,165
|
|
20230906,141700,1947084960,7180,7160,7180,7160,806
|
|
20230906,141600,1941306980,7170,7170,7170,7160,2903
|
|
20230906,141500,1920492480,7170,7180,7180,7170,505
|
|
20230906,141400,1916870610,7180,7190,7190,7180,1686
|
|
20230906,141300,1904764920,7190,7180,7190,7180,328
|
|
20230906,141200,1902407690,7190,7180,7190,7180,144
|
|
20230906,141100,1901373750,7180,7180,7190,7180,592
|
|
20230906,141000,1897123170,7190,7190,7190,7180,1009
|
|
20230906,140900,1889878500,7190,7190,7190,7190,4
|
|
20230906,140800,1889849740,7180,7180,7180,7180,1434
|
|
20230906,140700,1879553620,7180,7180,7180,7170,534
|
|
20230906,140600,1875719800,7170,7180,7190,7170,910
|
|
20230906,140500,1869187050,7190,7190,7190,7170,641
|
|
20230906,140400,1864583640,7170,7180,7190,7170,19
|
|
20230906,140300,1864447230,7180,7180,7190,7180,493
|
|
20230906,140200,1860907470,7170,7170,7180,7170,10
|
|
20230906,140100,1860835750,7170,7170,7180,7170,414
|
|
20230906,140000,1857867340,7170,7180,7180,7170,2459
|
|
20230906,135900,1840212830,7180,7180,7190,7180,890
|
|
20230906,135800,1833822350,7180,7180,7180,7180,89
|
|
20230906,135700,1833183330,7180,7180,7180,7180,6
|
|
20230906,135600,1833140250,7180,7180,7180,7170,47
|
|
20230906,135500,1832802800,7190,7190,7190,7190,6
|
|
20230906,135400,1832759660,7190,7180,7190,7170,467
|
|
20230906,135300,1829406590,7190,7190,7190,7180,13
|
|
20230906,135200,1829313220,7190,7190,7190,7180,722
|
|
20230906,135100,1824129020,7190,7190,7190,7190,32
|
|
20230906,135000,1823898940,7190,7190,7190,7190,152
|
|
20230906,134900,1822806060,7190,7180,7190,7180,122
|
|
20230906,134800,1821929780,7180,7180,7180,7170,120
|
|
20230906,134700,1821068240,7180,7180,7180,7170,2863
|
|
20230906,134600,1800513540,7170,7180,7180,7170,3119
|
|
20230906,134500,1778120280,7180,7180,7180,7180,379
|
|
20230906,134400,1775399060,7170,7170,7180,7170,234
|
|
20230906,134300,1773721240,7170,7170,7180,7170,549
|
|
20230906,134200,1769784870,7170,7170,7170,7170,3802
|
|
20230906,134100,1742524530,7170,7170,7170,7170,212
|
|
20230906,134000,1741004490,7170,7160,7170,7160,1114
|
|
20230906,133900,1733023110,7170,7160,7170,7160,31
|
|
20230906,133800,1732801130,7160,7170,7170,7160,109
|
|
20230906,133700,1732019840,7170,7170,7170,7170,75
|
|
20230906,133600,1731482090,7170,7160,7170,7160,145
|
|
20230906,133500,1730443440,7170,7170,7170,7170,68
|
|
20230906,133400,1729955880,7170,7180,7180,7160,36
|
|
20230906,133300,1729697750,7170,7190,7190,7170,3058
|
|
20230906,133200,1707771850,7180,7190,7190,7180,731
|
|
20230906,133100,1702521950,7180,7190,7190,7180,6
|
|
20230906,133000,1702478850,7180,7190,7190,7180,136
|
|
20230906,132900,1701502030,7190,7190,7190,7180,701
|
|
20230906,132800,1696468800,7190,7190,7190,7190,3
|
|
20230906,132700,1696447230,7190,7190,7190,7190,853
|
|
20230906,132600,1690314160,7190,7190,7190,7190,13
|
|
20230906,132500,1690220690,7190,7180,7190,7180,103
|
|
20230906,132400,1689481120,7180,7180,7180,7180,1372
|
|
20230906,132300,1679630160,7180,7180,7180,7180,46
|
|
20230906,132200,1679299880,7180,7180,7180,7180,2808
|
|
20230906,132100,1659138440,7180,7180,7180,7180,30
|
|
20230906,132000,1658923040,7180,7180,7180,7180,20
|
|
20230906,131900,1658779440,7190,7190,7190,7190,2076
|
|
20230906,131800,1643853000,7190,7190,7190,7190,31
|
|
20230906,131700,1643630110,7190,7190,7190,7190,187
|
|
20230906,131600,1642285580,7190,7190,7190,7190,1440
|
|
20230906,131500,1631931980,7180,7180,7180,7180,125
|
|
20230906,131400,1631034480,7180,7180,7180,7180,1886
|
|
20230906,131300,1617493000,7180,7170,7180,7170,106
|
|
20230906,131200,1616732920,7180,7180,7180,7180,64
|
|
20230906,131100,1616273400,7180,7170,7180,7170,575
|
|
20230906,131000,1612148050,7180,7180,7180,7180,196
|
|
20230906,130900,1610740770,7180,7180,7180,7180,5
|
|
20230906,130800,1610704870,7180,7180,7180,7180,12
|
|
20230906,130700,1610618710,7170,7180,7180,7170,212
|
|
20230906,130600,1609097560,7180,7180,7180,7170,288
|
|
20230906,130500,1607031220,7180,7180,7180,7180,112
|
|
20230906,130400,1606227060,7190,7190,7190,7180,1498
|
|
20230906,130300,1595466310,7190,7190,7190,7190,10
|
|
20230906,130200,1595394410,7190,7190,7200,7190,503
|
|
20230906,130100,1591777830,7190,7190,7190,7190,10
|
|
20230906,130000,1591705930,7190,7190,7190,7190,96
|
|
20230906,125900,1591015690,7190,7180,7190,7180,1635
|
|
20230906,125800,1579262860,7190,7180,7190,7180,202
|
|
20230906,125700,1577812490,7190,7190,7190,7190,0
|
|
20230906,125600,1577812490,7190,7180,7190,7170,336
|
|
20230906,125500,1575400600,7190,7180,7190,7180,9
|
|
20230906,125400,1575335970,7180,7180,7190,7180,411
|
|
20230906,125300,1572384980,7180,7180,7180,7180,57
|
|
20230906,125200,1571975720,7180,7190,7190,7180,961
|
|
20230906,125100,1565074730,7190,7190,7190,7190,127
|
|
20230906,125000,1564161600,7190,7190,7190,7180,1211
|
|
20230906,124900,1555459710,7190,7190,7190,7190,100
|
|
20230906,124800,1554740710,7190,7190,7190,7180,147
|
|
20230906,124700,1553685140,7190,7190,7190,7190,122
|
|
20230906,124600,1552807960,7200,7200,7200,7200,2
|
|
20230906,124500,1552793560,7200,7190,7200,7190,302
|
|
20230906,124400,1550620160,7190,7190,7190,7190,99
|
|
20230906,124300,1549908350,7190,7190,7190,7180,78
|
|
20230906,124200,1549348030,7180,7180,7180,7180,1558
|
|
20230906,124100,1538161590,7180,7170,7180,7170,728
|
|
20230906,124000,1532940730,7170,7190,7190,7170,3707
|
|
20230906,123900,1506339210,7190,7190,7190,7190,2
|
|
20230906,123800,1506324830,7190,7190,7190,7180,290
|
|
20230906,123700,1504242570,7190,7180,7190,7180,1005
|
|
20230906,123600,1497026610,7180,7180,7180,7180,1196
|
|
20230906,123500,1488439330,7180,7180,7180,7170,1392
|
|
20230906,123400,1478453770,7180,7190,7190,7180,2873
|
|
20230906,123300,1457825410,7190,7190,7190,7190,144
|
|
20230906,123200,1456790050,7180,7190,7190,7180,562
|
|
20230906,123100,1452754270,7190,7180,7190,7180,253
|
|
20230906,123000,1450937210,7180,7190,7200,7180,868
|
|
20230906,122900,1444699310,7190,7190,7190,7190,93
|
|
20230906,122800,1444030640,7190,7190,7190,7190,101
|
|
20230906,122700,1443304450,7190,7190,7190,7180,4
|
|
20230906,122600,1443275710,7180,7180,7190,7180,874
|
|
20230906,122500,1436999360,7180,7190,7190,7180,3083
|
|
20230906,122400,1414863370,7190,7200,7200,7190,1357
|
|
20230906,122300,1405098190,7200,7200,7200,7200,16
|
|
20230906,122200,1404982990,7200,7200,7200,7200,7
|
|
20230906,122100,1404932590,7200,7190,7200,7190,1039
|
|
20230906,122000,1397459160,7200,7200,7200,7200,6
|
|
20230906,121900,1397415960,7200,7190,7200,7190,210
|
|
20230906,121800,1395905060,7200,7190,7200,7190,132
|
|
20230906,121700,1394954900,7190,7200,7200,7180,671
|
|
20230906,121600,1390131110,7190,7190,7190,7190,3051
|
|
20230906,121500,1368194420,7190,7210,7210,7190,7818
|
|
20230906,121400,1311920440,7210,7210,7220,7210,932
|
|
20230906,121300,1305200710,7220,7220,7220,7220,157
|
|
20230906,121200,1304067170,7220,7220,7220,7220,0
|
|
20230906,121100,1304067170,7220,7220,7220,7210,203
|
|
20230906,121000,1302603510,7220,7210,7220,7210,106
|
|
20230906,120900,1301839190,7220,7210,7220,7200,621
|
|
20230906,120800,1297361880,7200,7200,7210,7200,519
|
|
20230906,120700,1293624070,7210,7210,7210,7210,583
|
|
20230906,120600,1289420640,7210,7210,7210,7210,201
|
|
20230906,120500,1287971430,7200,7200,7210,7200,563
|
|
20230906,120400,1283917530,7220,7210,7220,7200,3349
|
|
20230906,120300,1259771230,7220,7220,7220,7220,2
|
|
20230906,120200,1259756790,7220,7220,7220,7220,323
|
|
20230906,120100,1257424730,7230,7230,7230,7210,16
|
|
20230906,120000,1257309210,7230,7230,7230,7210,1605
|
|
20230906,115900,1245724070,7230,7230,7230,7230,1587
|
|
20230906,115800,1234250060,7230,7230,7230,7230,0
|
|
20230906,115700,1234250060,7230,7220,7230,7220,900
|
|
20230906,115600,1227752050,7220,7220,7220,7220,200
|
|
20230906,115500,1226308050,7220,7220,7220,7220,1
|
|
20230906,115400,1226300830,7220,7220,7230,7220,67
|
|
20230906,115300,1225817080,7230,7220,7230,7220,3331
|
|
20230906,115200,1201767250,7210,7220,7220,7210,562
|
|
20230906,115100,1197715220,7210,7210,7210,7210,5
|
|
20230906,115000,1197679170,7220,7230,7230,7210,6682
|
|
20230906,114900,1149435800,7230,7230,7230,7230,1307
|
|
20230906,114800,1139986190,7230,7240,7240,7230,104
|
|
20230906,114700,1139233250,7240,7240,7240,7240,270
|
|
20230906,114600,1137278450,7240,7240,7240,7240,18
|
|
20230906,114500,1137148130,7240,7240,7240,7240,1
|
|
20230906,114400,1137140890,7230,7230,7230,7230,7
|
|
20230906,114300,1137090280,7240,7230,7240,7230,1416
|
|
20230906,114200,1126852550,7230,7230,7230,7230,28
|
|
20230906,114100,1126650110,7230,7230,7230,7230,21
|
|
20230906,114000,1126498280,7230,7230,7230,7230,8
|
|
20230906,113900,1126440440,7230,7230,7230,7230,25
|
|
20230906,113800,1126259690,7230,7230,7230,7230,833
|
|
20230906,113700,1120237100,7240,7240,7240,7240,0
|
|
20230906,113600,1120237100,7240,7240,7240,7240,592
|
|
20230906,113500,1115951020,7240,7240,7240,7240,799
|
|
20230906,113400,1110166260,7240,7240,7240,7240,25
|
|
20230906,113300,1109985260,7230,7230,7230,7230,0
|
|
20230906,113200,1109985260,7230,7230,7230,7220,2190
|
|
20230906,113100,1094151570,7230,7230,7230,7230,74
|
|
20230906,113000,1093616550,7230,7230,7230,7230,1
|
|
20230906,112900,1093609320,7220,7230,7230,7220,34
|
|
20230906,112800,1093363580,7230,7230,7230,7230,31
|
|
20230906,112700,1093139450,7230,7230,7230,7230,0
|
|
20230906,112600,1093139450,7230,7230,7230,7230,122
|
|
20230906,112500,1092257390,7230,7240,7240,7230,229
|
|
20230906,112400,1090601700,7230,7230,7230,7230,6
|
|
20230906,112300,1090558320,7240,7230,7240,7230,1100
|
|
20230906,112200,1082604320,7240,7250,7250,7240,1275
|
|
20230906,112100,1073373220,7240,7240,7240,7240,1018
|
|
20230906,112000,1066002900,7240,7240,7240,7240,22
|
|
20230906,111900,1065843620,7230,7230,7230,7230,736
|
|
20230906,111800,1060522340,7220,7220,7220,7220,2047
|
|
20230906,111700,1045743000,7220,7220,7220,7210,2881
|
|
20230906,111600,1024945450,7220,7220,7220,7220,1
|
|
20230906,111500,1024938230,7220,7210,7220,7210,572
|
|
20230906,111400,1020809590,7220,7220,7220,7210,71
|
|
20230906,111300,1020297150,7220,7220,7220,7210,102
|
|
20230906,111200,1019561710,7210,7210,7210,7210,349
|
|
20230906,111100,1017045420,7220,7220,7220,7220,240
|
|
20230906,111000,1015312620,7220,7220,7220,7220,10
|
|
20230906,110900,1015240420,7220,7240,7240,7220,6109
|
|
20230906,110800,971096830,7230,7230,7230,7230,32
|
|
20230906,110700,970865470,7240,7240,7240,7240,2338
|
|
20230906,110600,953938350,7250,7240,7250,7240,1141
|
|
20230906,110500,945677460,7250,7250,7250,7250,22
|
|
20230906,110400,945517960,7250,7250,7250,7250,590
|
|
20230906,110300,941240460,7240,7240,7240,7240,270
|
|
20230906,110200,939285660,7240,7240,7240,7240,397
|
|
20230906,110100,936411380,7230,7240,7240,7230,703
|
|
20230906,110000,931327490,7240,7240,7240,7240,1157
|
|
20230906,105900,922950810,7240,7240,7240,7240,400
|
|
20230906,105800,920054810,7250,7240,7250,7240,218
|
|
20230906,105700,918475490,7240,7240,7240,7230,935
|
|
20230906,105600,911706420,7240,7240,7240,7240,131
|
|
20230906,105500,910757980,7240,7250,7250,7240,71
|
|
20230906,105400,910243930,7250,7240,7250,7240,570
|
|
20230906,105300,906113210,7240,7240,7240,7240,675
|
|
20230906,105200,901226210,7240,7230,7240,7230,630
|
|
20230906,105100,896665260,7240,7240,7240,7230,735
|
|
20230906,105000,891344350,7240,7240,7240,7230,1058
|
|
20230906,104900,883684680,7240,7230,7240,7230,15
|
|
20230906,104800,883576130,7240,7240,7240,7240,96
|
|
20230906,104700,882881090,7240,7240,7240,7240,1664
|
|
20230906,104600,870833730,7240,7240,7240,7240,15
|
|
20230906,104500,870725130,7240,7230,7240,7230,332
|
|
20230906,104400,868323760,7230,7240,7240,7230,50
|
|
20230906,104300,867962240,7230,7230,7240,7230,489
|
|
20230906,104200,864424590,7230,7230,7230,7230,220
|
|
20230906,104100,862833990,7220,7240,7240,7220,1467
|
|
20230906,104000,852232640,7240,7240,7240,7240,97
|
|
20230906,103900,851530360,7240,7220,7240,7220,1105
|
|
20230906,103800,843541300,7220,7230,7230,7210,1088
|
|
20230906,103700,835691380,7230,7230,7230,7230,373
|
|
20230906,103600,832994590,7230,7230,7230,7230,127
|
|
20230906,103500,832076380,7230,7250,7250,7230,331
|
|
20230906,103400,829682690,7250,7240,7250,7240,339
|
|
20230906,103300,827226440,7230,7230,7230,7230,414
|
|
20230906,103200,824233220,7230,7230,7230,7230,123
|
|
20230906,103100,823343930,7230,7230,7230,7230,1
|
|
20230906,103000,823336700,7230,7230,7230,7230,437
|
|
20230906,102900,820177190,7230,7230,7230,7220,332
|
|
20230906,102800,817778640,7230,7230,7230,7230,0
|
|
20230906,102700,817778640,7230,7230,7230,7230,19
|
|
20230906,102600,817641270,7230,7240,7250,7210,2447
|
|
20230906,102500,799959360,7250,7250,7250,7250,0
|
|
20230906,102400,799959360,7250,7250,7250,7240,141
|
|
20230906,102300,798937280,7250,7250,7260,7250,807
|
|
20230906,102200,793086520,7260,7260,7260,7260,118
|
|
20230906,102100,792229840,7260,7240,7260,7240,1274
|
|
20230906,102000,782998990,7240,7240,7240,7240,4
|
|
20230906,101900,782970030,7230,7240,7240,7230,233
|
|
20230906,101800,781283240,7240,7240,7240,7240,54
|
|
20230906,101700,780892280,7230,7230,7230,7230,2329
|
|
20230906,101600,764053610,7230,7230,7230,7230,1
|
|
20230906,101500,764046380,7240,7240,7240,7240,809
|
|
20230906,101400,758189220,7240,7240,7240,7240,1
|
|
20230906,101300,758181980,7240,7250,7250,7240,557
|
|
20230906,101200,754148730,7250,7250,7260,7250,1284
|
|
20230906,101100,744838730,7250,7260,7260,7250,490
|
|
20230906,101000,741286210,7250,7250,7250,7250,1
|
|
20230906,100900,741278960,7250,7250,7250,7250,848
|
|
20230906,100800,735130960,7250,7250,7250,7250,111
|
|
20230906,100700,734326210,7240,7230,7240,7230,1977
|
|
20230906,100600,720023990,7230,7230,7230,7230,291
|
|
20230906,100500,717920060,7230,7230,7230,7230,124
|
|
20230906,100400,717023540,7230,7230,7230,7220,2672
|
|
20230906,100300,697728950,7230,7250,7250,7230,639
|
|
20230906,100200,693102840,7240,7240,7240,7240,522
|
|
20230906,100100,689323560,7240,7230,7240,7230,49
|
|
20230906,100000,688969280,7230,7230,7230,7230,168
|
|
20230906,095900,687754640,7220,7220,7220,7220,51
|
|
20230906,095800,687386420,7220,7230,7230,7210,3015
|
|
20230906,095700,665630400,7230,7230,7230,7230,1000
|
|
20230906,095600,658400400,7240,7240,7240,7240,176
|
|
20230906,095500,657126160,7240,7230,7240,7230,1233
|
|
20230906,095400,648210150,7210,7230,7230,7210,1053
|
|
20230906,095300,640600600,7230,7230,7230,7230,387
|
|
20230906,095200,637802590,7210,7220,7220,7210,1785
|
|
20230906,095100,624916390,7220,7210,7220,7210,191
|
|
20230906,095000,623538390,7210,7210,7220,7210,1479
|
|
20230906,094900,612873960,7210,7210,7220,7210,945
|
|
20230906,094800,606059480,7220,7220,7220,7220,62
|
|
20230906,094700,605611840,7220,7220,7220,7210,1116
|
|
20230906,094600,597565330,7210,7220,7230,7210,3247
|
|
20230906,094500,574138510,7230,7230,7230,7230,43
|
|
20230906,094400,573827620,7230,7230,7230,7230,222
|
|
20230906,094300,572222560,7230,7230,7230,7230,681
|
|
20230906,094200,567298930,7230,7230,7230,7230,241
|
|
20230906,094100,565556500,7230,7230,7240,7230,442
|
|
20230906,094000,562360800,7240,7240,7240,7240,1547
|
|
20230906,093900,551160520,7250,7240,7250,7240,125
|
|
20230906,093800,550255380,7240,7240,7240,7230,645
|
|
20230906,093700,545589080,7250,7250,7250,7250,125
|
|
20230906,093600,544682830,7250,7250,7250,7230,2378
|
|
20230906,093500,527472950,7260,7260,7260,7260,5
|
|
20230906,093400,527436650,7260,7270,7270,7260,180
|
|
20230906,093300,526129840,7260,7270,7270,7260,119
|
|
20230906,093200,525264750,7270,7260,7270,7260,101
|
|
20230906,093100,524531480,7270,7250,7270,7250,590
|
|
20230906,093000,520246570,7250,7260,7270,7250,2316
|
|
20230906,092900,503445150,7260,7250,7260,7250,1232
|
|
20230906,092800,494501240,7260,7260,7260,7250,437
|
|
20230906,092700,491329430,7270,7280,7280,7270,198
|
|
20230906,092600,489889870,7270,7270,7280,7270,1381
|
|
20230906,092500,479845620,7280,7270,7280,7270,101
|
|
20230906,092400,479111340,7270,7290,7290,7270,863
|
|
20230906,092300,472826070,7290,7290,7300,7290,690
|
|
20230906,092200,467795870,7300,7300,7320,7300,1496
|
|
20230906,092100,456870840,7300,7340,7350,7300,2530
|
|
20230906,092000,438373140,7350,7280,7350,7280,6478
|
|
20230906,091900,390986440,7290,7290,7290,7280,826
|
|
20230906,091800,384968450,7280,7290,7290,7280,433
|
|
20230906,091700,381815210,7290,7260,7300,7260,3533
|
|
20230906,091600,356100060,7260,7260,7270,7260,3409
|
|
20230906,091500,331341850,7260,7270,7270,7250,1187
|
|
20230906,091400,322723780,7280,7300,7300,7270,1475
|
|
20230906,091300,311984330,7290,7270,7300,7270,2262
|
|
20230906,091200,295514890,7270,7250,7270,7250,933
|
|
20230906,091100,288739740,7250,7260,7260,7250,1389
|
|
20230906,091000,278662550,7260,7250,7260,7240,3166
|
|
20230906,090900,255720000,7250,7240,7250,7240,3220
|
|
20230906,090800,232405560,7240,7210,7250,7210,1531
|
|
20230906,090700,221329040,7200,7180,7220,7180,3508
|
|
20230906,090600,196095910,7180,7160,7180,7160,2766
|
|
20230906,090500,176278000,7160,7160,7170,7160,1682
|
|
20230906,090400,164234530,7160,7160,7160,7150,568
|
|
20230906,090300,160169760,7160,7160,7160,7150,2112
|
|
20230906,090200,145048240,7150,7170,7180,7140,13623
|
|
20230906,090100,47551570,7170,7200,7210,7160,3537
|
|
20230906,090000,22159150,7230,7230,7230,7200,3067
|