590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,184600,3494732380,7050,7050,7050,7050,0
|
|
20230907,184500,3494732380,7050,7050,7050,7050,0
|
|
20230907,184400,3494732380,7050,7050,7050,7050,0
|
|
20230907,184300,3494732380,7050,7050,7050,7050,0
|
|
20230907,184200,3494732380,7050,7050,7050,7050,0
|
|
20230907,184100,3494732380,7050,7050,7050,7050,0
|
|
20230907,184000,3494732380,7050,7050,7050,7050,0
|
|
20230907,183900,3494732380,7050,7050,7050,7050,0
|
|
20230907,183800,3494732380,7050,7050,7050,7050,0
|
|
20230907,183700,3494732380,7050,7050,7050,7050,0
|
|
20230907,183600,3494732380,7050,7050,7050,7050,0
|
|
20230907,183500,3494732380,7050,7050,7050,7050,0
|
|
20230907,183400,3494732380,7050,7050,7050,7050,0
|
|
20230907,183300,3494732380,7050,7050,7050,7050,0
|
|
20230907,183200,3494732380,7050,7050,7050,7050,0
|
|
20230907,183100,3494732380,7050,7050,7050,7050,0
|
|
20230907,183000,3494732380,7050,7050,7050,7050,0
|
|
20230907,182900,3494732380,7050,7050,7050,7050,0
|
|
20230907,182800,3494732380,7050,7050,7050,7050,0
|
|
20230907,182700,3494732380,7050,7050,7050,7050,0
|
|
20230907,182600,3494732380,7050,7050,7050,7050,0
|
|
20230907,182500,3494732380,7050,7050,7050,7050,0
|
|
20230907,182400,3494732380,7050,7050,7050,7050,0
|
|
20230907,182300,3494732380,7050,7050,7050,7050,0
|
|
20230907,182200,3494732380,7050,7050,7050,7050,0
|
|
20230907,182100,3494732380,7050,7050,7050,7050,0
|
|
20230907,182000,3494732380,7050,7050,7050,7050,0
|
|
20230907,181900,3494732380,7050,7050,7050,7050,0
|
|
20230907,181800,3494732380,7050,7050,7050,7050,0
|
|
20230907,181700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,181600,3494732380,7050,7050,7050,7050,0
|
|
20230907,181500,3494732380,7050,7050,7050,7050,0
|
|
20230907,181400,3494732380,7050,7050,7050,7050,0
|
|
20230907,181300,3494732380,7050,7050,7050,7050,0
|
|
20230907,181200,3494732380,7050,7050,7050,7050,0
|
|
20230907,181100,3494732380,7050,7050,7050,7050,0
|
|
20230907,181000,3494732380,7050,7050,7050,7050,0
|
|
20230907,180900,3494732380,7050,7050,7050,7050,0
|
|
20230907,180800,3494732380,7050,7050,7050,7050,0
|
|
20230907,180700,3494732380,7050,7050,7050,7050,0
|
|
20230907,180600,3494732380,7050,7050,7050,7050,0
|
|
20230907,180500,3494732380,7050,7050,7050,7050,0
|
|
20230907,180400,3494732380,7050,7050,7050,7050,0
|
|
20230907,180300,3494732380,7050,7050,7050,7050,0
|
|
20230907,180200,3494732380,7050,7050,7050,7050,0
|
|
20230907,180100,3494732380,7050,7050,7050,7050,0
|
|
20230907,180000,3494732380,7050,7050,7050,7050,0
|
|
20230907,175900,3494732380,7050,7050,7050,7050,0
|
|
20230907,175800,3494732380,7050,7050,7050,7050,0
|
|
20230907,175700,3494732380,7050,7050,7050,7050,0
|
|
20230907,175600,3494732380,7050,7050,7050,7050,0
|
|
20230907,175500,3494732380,7050,7050,7050,7050,0
|
|
20230907,175400,3494732380,7050,7050,7050,7050,0
|
|
20230907,175300,3494732380,7050,7050,7050,7050,0
|
|
20230907,175200,3494732380,7050,7050,7050,7050,0
|
|
20230907,175100,3494732380,7050,7050,7050,7050,0
|
|
20230907,175000,3494732380,7050,7050,7050,7050,0
|
|
20230907,174900,3494732380,7050,7050,7050,7050,0
|
|
20230907,174800,3494732380,7050,7050,7050,7050,0
|
|
20230907,174700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,174600,3494732380,7050,7050,7050,7050,0
|
|
20230907,174500,3494732380,7050,7050,7050,7050,0
|
|
20230907,174400,3494732380,7050,7050,7050,7050,0
|
|
20230907,174300,3494732380,7050,7050,7050,7050,0
|
|
20230907,174200,3494732380,7050,7050,7050,7050,0
|
|
20230907,174100,3494732380,7050,7050,7050,7050,0
|
|
20230907,174000,3494732380,7050,7050,7050,7050,0
|
|
20230907,173900,3494732380,7050,7050,7050,7050,0
|
|
20230907,173800,3494732380,7050,7050,7050,7050,0
|
|
20230907,173700,3494732380,7050,7050,7050,7050,0
|
|
20230907,173600,3494732380,7050,7050,7050,7050,0
|
|
20230907,173500,3494732380,7050,7050,7050,7050,0
|
|
20230907,173400,3494732380,7050,7050,7050,7050,0
|
|
20230907,173300,3494732380,7050,7050,7050,7050,0
|
|
20230907,173200,3494732380,7050,7050,7050,7050,0
|
|
20230907,173100,3494732380,7050,7050,7050,7050,0
|
|
20230907,173000,3494732380,7050,7050,7050,7050,0
|
|
20230907,172900,3494732380,7050,7050,7050,7050,0
|
|
20230907,172800,3494732380,7050,7050,7050,7050,0
|
|
20230907,172700,3494732380,7050,7050,7050,7050,0
|
|
20230907,172600,3494732380,7050,7050,7050,7050,0
|
|
20230907,172500,3494732380,7050,7050,7050,7050,0
|
|
20230907,172400,3494732380,7050,7050,7050,7050,0
|
|
20230907,172300,3494732380,7050,7050,7050,7050,0
|
|
20230907,172200,3494732380,7050,7050,7050,7050,0
|
|
20230907,172100,3494732380,7050,7050,7050,7050,0
|
|
20230907,172000,3494732380,7050,7050,7050,7050,0
|
|
20230907,171900,3494732380,7050,7050,7050,7050,0
|
|
20230907,171800,3494732380,7050,7050,7050,7050,0
|
|
20230907,171700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,171600,3494732380,7050,7050,7050,7050,0
|
|
20230907,171500,3494732380,7050,7050,7050,7050,0
|
|
20230907,171400,3494732380,7050,7050,7050,7050,0
|
|
20230907,171300,3494732380,7050,7050,7050,7050,0
|
|
20230907,171200,3494732380,7050,7050,7050,7050,0
|
|
20230907,171100,3494732380,7050,7050,7050,7050,0
|
|
20230907,171000,3494732380,7050,7050,7050,7050,0
|
|
20230907,170900,3494732380,7050,7050,7050,7050,0
|
|
20230907,170800,3494732380,7050,7050,7050,7050,0
|
|
20230907,170700,3494732380,7050,7050,7050,7050,0
|
|
20230907,170600,3494732380,7050,7050,7050,7050,0
|
|
20230907,170500,3494732380,7050,7050,7050,7050,0
|
|
20230907,170400,3494732380,7050,7050,7050,7050,0
|
|
20230907,170300,3494732380,7050,7050,7050,7050,0
|
|
20230907,170200,3494732380,7050,7050,7050,7050,0
|
|
20230907,170100,3494732380,7050,7050,7050,7050,0
|
|
20230907,170000,3494732380,7050,7050,7050,7050,0
|
|
20230907,165900,3494732380,7050,7050,7050,7050,0
|
|
20230907,165800,3494732380,7050,7050,7050,7050,0
|
|
20230907,165700,3494732380,7050,7050,7050,7050,0
|
|
20230907,165600,3494732380,7050,7050,7050,7050,0
|
|
20230907,165500,3494732380,7050,7050,7050,7050,0
|
|
20230907,165400,3494732380,7050,7050,7050,7050,0
|
|
20230907,165300,3494732380,7050,7050,7050,7050,0
|
|
20230907,165200,3494732380,7050,7050,7050,7050,0
|
|
20230907,165100,3494732380,7050,7050,7050,7050,0
|
|
20230907,165000,3494732380,7050,7050,7050,7050,0
|
|
20230907,164900,3494732380,7050,7050,7050,7050,0
|
|
20230907,164800,3494732380,7050,7050,7050,7050,0
|
|
20230907,164700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,164600,3494732380,7050,7050,7050,7050,0
|
|
20230907,164500,3494732380,7050,7050,7050,7050,0
|
|
20230907,164400,3494732380,7050,7050,7050,7050,0
|
|
20230907,164300,3494732380,7050,7050,7050,7050,0
|
|
20230907,164200,3494732380,7050,7050,7050,7050,0
|
|
20230907,164100,3494732380,7050,7050,7050,7050,0
|
|
20230907,164000,3494732380,7050,7050,7050,7050,0
|
|
20230907,163900,3494732380,7050,7050,7050,7050,0
|
|
20230907,163800,3494732380,7050,7050,7050,7050,0
|
|
20230907,163700,3494732380,7050,7050,7050,7050,0
|
|
20230907,163600,3494732380,7050,7050,7050,7050,0
|
|
20230907,163500,3494732380,7050,7050,7050,7050,0
|
|
20230907,163400,3494732380,7050,7050,7050,7050,0
|
|
20230907,163300,3494732380,7050,7050,7050,7050,0
|
|
20230907,163200,3494732380,7050,7050,7050,7050,0
|
|
20230907,163100,3494732380,7050,7050,7050,7050,0
|
|
20230907,163000,3494732380,7050,7050,7050,7050,0
|
|
20230907,162900,3494732380,7050,7050,7050,7050,0
|
|
20230907,162800,3494732380,7050,7050,7050,7050,0
|
|
20230907,162700,3494732380,7050,7050,7050,7050,0
|
|
20230907,162600,3494732380,7050,7050,7050,7050,0
|
|
20230907,162500,3494732380,7050,7050,7050,7050,0
|
|
20230907,162400,3494732380,7050,7050,7050,7050,0
|
|
20230907,162300,3494732380,7050,7050,7050,7050,0
|
|
20230907,162200,3494732380,7050,7050,7050,7050,0
|
|
20230907,162100,3494732380,7050,7050,7050,7050,0
|
|
20230907,162000,3494732380,7050,7050,7050,7050,0
|
|
20230907,161900,3494732380,7050,7050,7050,7050,0
|
|
20230907,161800,3494732380,7050,7050,7050,7050,0
|
|
20230907,161700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,161600,3494732380,7050,7050,7050,7050,0
|
|
20230907,161500,3494732380,7050,7050,7050,7050,0
|
|
20230907,161400,3494732380,7050,7050,7050,7050,0
|
|
20230907,161300,3494732380,7050,7050,7050,7050,0
|
|
20230907,161200,3494732380,7050,7050,7050,7050,0
|
|
20230907,161100,3494732380,7050,7050,7050,7050,0
|
|
20230907,161000,3494732380,7050,7050,7050,7050,0
|
|
20230907,160900,3494732380,7050,7050,7050,7050,0
|
|
20230907,160800,3494732380,7050,7050,7050,7050,0
|
|
20230907,160700,3494732380,7050,7050,7050,7050,0
|
|
20230907,160600,3494732380,7050,7050,7050,7050,0
|
|
20230907,160500,3494732380,7050,7050,7050,7050,0
|
|
20230907,160400,3494732380,7050,7050,7050,7050,0
|
|
20230907,160300,3494732380,7050,7050,7050,7050,0
|
|
20230907,160200,3494732380,7050,7050,7050,7050,0
|
|
20230907,160100,3494732380,7050,7050,7050,7050,0
|
|
20230907,160000,3494732380,7050,7050,7050,7050,0
|
|
20230907,155900,3494732380,7050,7050,7050,7050,0
|
|
20230907,155800,3494732380,7050,7050,7050,7050,0
|
|
20230907,155700,3494732380,7050,7050,7050,7050,0
|
|
20230907,155600,3494732380,7050,7050,7050,7050,0
|
|
20230907,155500,3494732380,7050,7050,7050,7050,0
|
|
20230907,155400,3494732380,7050,7050,7050,7050,0
|
|
20230907,155300,3494732380,7050,7050,7050,7050,0
|
|
20230907,155200,3494732380,7050,7050,7050,7050,0
|
|
20230907,155100,3494732380,7050,7050,7050,7050,0
|
|
20230907,155000,3494732380,7050,7050,7050,7050,0
|
|
20230907,154900,3494732380,7050,7050,7050,7050,0
|
|
20230907,154800,3494732380,7050,7050,7050,7050,0
|
|
20230907,154700,3494732380,7050,7050,7050,7050,7431
|
|
20230907,154600,3494732380,7050,7050,7050,7050,0
|
|
20230907,154500,3494732380,7050,7050,7050,7050,0
|
|
20230907,154400,3494732380,7050,7050,7050,7050,0
|
|
20230907,154300,3494732380,7050,7050,7050,7050,0
|
|
20230907,154200,3494732380,7050,7050,7050,7050,0
|
|
20230907,154100,3494732380,7050,7050,7050,7050,0
|
|
20230907,154000,3494732380,7050,7050,7050,7050,0
|
|
20230907,153900,3494732380,7050,7050,7050,7050,0
|
|
20230907,153800,3494732380,7050,7050,7050,7050,0
|
|
20230907,153700,3494732380,7050,7050,7050,7050,0
|
|
20230907,153600,3494732380,7050,7050,7050,7050,0
|
|
20230907,153500,3494732380,7050,7050,7050,7050,0
|
|
20230907,153400,3494732380,7050,7050,7050,7050,0
|
|
20230907,153300,3494732380,7050,7050,7050,7050,0
|
|
20230907,153200,3494732380,7050,7050,7050,7050,0
|
|
20230907,153100,3494732380,7050,7050,7050,7050,0
|
|
20230907,153000,3494732380,7050,7050,7050,7050,7431
|
|
20230907,152900,3442343830,7070,7070,7070,7070,0
|
|
20230907,152800,3442343830,7070,7070,7070,7070,0
|
|
20230907,152700,3442343830,7070,7070,7070,7070,0
|
|
20230907,152600,3442343830,7070,7070,7070,7070,0
|
|
20230907,152500,3442343830,7070,7070,7070,7070,0
|
|
20230907,152400,3442343830,7070,7070,7070,7070,0
|
|
20230907,152300,3442343830,7070,7070,7070,7070,0
|
|
20230907,152200,3442343830,7070,7070,7070,7070,0
|
|
20230907,152100,3442343830,7070,7070,7070,7070,0
|
|
20230907,152000,3442343830,7070,7070,7070,7070,0
|
|
20230907,151900,3442343830,7070,7070,7070,7060,1359
|
|
20230907,151800,3432739730,7070,7070,7070,7060,586
|
|
20230907,151700,3428599890,7070,7070,7070,7060,291
|
|
20230907,151600,3426544600,7070,7070,7070,7060,517
|
|
20230907,151500,3422893490,7070,7070,7070,7060,751
|
|
20230907,151400,3417587050,7060,7070,7070,7060,790
|
|
20230907,151300,3412008250,7070,7070,7070,7060,564
|
|
20230907,151200,3408023780,7070,7080,7080,7060,1547
|
|
20230907,151100,3397088450,7080,7060,7080,7060,3106
|
|
20230907,151000,3375145400,7060,7050,7060,7050,1218
|
|
20230907,150900,3366554320,7060,7060,7060,7050,251
|
|
20230907,150800,3364782760,7060,7060,7060,7060,200
|
|
20230907,150700,3363370760,7060,7050,7060,7050,253
|
|
20230907,150600,3361584990,7060,7050,7060,7050,1010
|
|
20230907,150500,3354464290,7060,7060,7060,7050,617
|
|
20230907,150400,3350109920,7050,7050,7050,7050,4713
|
|
20230907,150300,3316883270,7050,7050,7050,7050,1768
|
|
20230907,150200,3304418870,7060,7060,7060,7050,596
|
|
20230907,150100,3300212680,7060,7060,7060,7060,455
|
|
20230907,150000,3297000380,7050,7050,7050,7050,474
|
|
20230907,145900,3293658680,7050,7040,7060,7040,2973
|
|
20230907,145800,3272699030,7040,7060,7060,7040,2480
|
|
20230907,145700,3255215270,7050,7050,7060,7050,1165
|
|
20230907,145600,3247001880,7060,7050,7060,7050,353
|
|
20230907,145500,3244512310,7060,7050,7060,7050,88
|
|
20230907,145400,3243891130,7050,7050,7050,7040,2242
|
|
20230907,145300,3228104580,7050,7050,7060,7050,652
|
|
20230907,145200,3223506550,7050,7050,7060,7050,1445
|
|
20230907,145100,3213318540,7050,7040,7050,7040,807
|
|
20230907,145000,3207630700,7040,7040,7050,7040,238
|
|
20230907,144900,3205954500,7050,7040,7050,7040,1574
|
|
20230907,144800,3194872630,7040,7040,7040,7040,130
|
|
20230907,144700,3193957430,7040,7040,7050,7040,286
|
|
20230907,144600,3191943490,7040,7040,7050,7040,533
|
|
20230907,144500,3188191110,7040,7050,7050,7040,1875
|
|
20230907,144400,3174990600,7040,7050,7050,7040,467
|
|
20230907,144300,3171699810,7040,7050,7050,7040,175
|
|
20230907,144200,3170467500,7050,7060,7060,7050,5611
|
|
20230907,144100,3130899310,7060,7060,7060,7060,561
|
|
20230907,144000,3126938650,7060,7050,7070,7050,2885
|
|
20230907,143900,3106580440,7040,7050,7050,7040,139
|
|
20230907,143800,3105601850,7040,7040,7050,7040,483
|
|
20230907,143700,3102201430,7050,7050,7050,7040,257
|
|
20230907,143600,3100391980,7040,7050,7050,7040,216
|
|
20230907,143500,3098870740,7040,7050,7050,7040,360
|
|
20230907,143400,3096335570,7040,7050,7050,7040,243
|
|
20230907,143300,3094624350,7040,7050,7060,7040,986
|
|
20230907,143200,3087673080,7040,7050,7060,7040,2996
|
|
20230907,143100,3066547030,7050,7050,7050,7050,2653
|
|
20230907,143000,3047843380,7050,7070,7070,7050,1090
|
|
20230907,142900,3040147990,7070,7070,7080,7070,776
|
|
20230907,142800,3034661630,7080,7070,7080,7060,76
|
|
20230907,142700,3034124300,7070,7070,7080,7070,351
|
|
20230907,142600,3031642720,7080,7070,7080,7070,642
|
|
20230907,142500,3027102950,7080,7060,7080,7060,271
|
|
20230907,142400,3025187380,7050,7060,7060,7050,3960
|
|
20230907,142300,2997243940,7060,7060,7070,7060,3177
|
|
20230907,142200,2974800700,7070,7070,7070,7060,1332
|
|
20230907,142100,2965383470,7070,7070,7070,7070,312
|
|
20230907,142000,2963177630,7070,7070,7070,7070,178
|
|
20230907,141900,2961919170,7070,7080,7080,7070,2
|
|
20230907,141800,2961905020,7070,7070,7070,7070,38
|
|
20230907,141700,2961636360,7070,7070,7070,7070,4
|
|
20230907,141600,2961608080,7070,7070,7070,7070,1
|
|
20230907,141500,2961601010,7080,7080,7080,7080,905
|
|
20230907,141400,2955193610,7080,7080,7090,7080,206
|
|
20230907,141300,2953733090,7090,7090,7090,7090,1
|
|
20230907,141200,2953726000,7080,7080,7090,7080,948
|
|
20230907,141100,2947014150,7080,7070,7080,7070,253
|
|
20230907,141000,2945225420,7080,7070,7080,7070,2
|
|
20230907,140900,2945211270,7080,7070,7080,7070,2
|
|
20230907,140800,2945197120,7080,7080,7080,7070,27
|
|
20230907,140700,2945005970,7090,7100,7100,7070,602
|
|
20230907,140600,2940735820,7080,7090,7100,7070,460
|
|
20230907,140500,2937475200,7090,7090,7100,7070,773
|
|
20230907,140400,2931996310,7090,7080,7090,7080,52
|
|
20230907,140300,2931628120,7100,7100,7100,7070,663
|
|
20230907,140200,2926933840,7100,7090,7100,7090,101
|
|
20230907,140100,2926217730,7100,7080,7100,7080,1543
|
|
20230907,140000,2915289270,7080,7070,7080,7070,304
|
|
20230907,135900,2913139970,7070,7080,7080,7070,1289
|
|
20230907,135800,2904013860,7090,7090,7090,7080,309
|
|
20230907,135700,2901823060,7090,7100,7100,7090,966
|
|
20230907,135600,2894966430,7100,7110,7110,7100,692
|
|
20230907,135500,2890046320,7090,7080,7100,7080,1648
|
|
20230907,135400,2878363360,7080,7080,7080,7070,270
|
|
20230907,135300,2876451770,7080,7070,7080,7070,345
|
|
20230907,135200,2874009250,7080,7070,7080,7070,493
|
|
20230907,135100,2870518830,7080,7070,7080,7070,1002
|
|
20230907,135000,2863434680,7080,7080,7080,7080,160
|
|
20230907,134900,2862301880,7080,7080,7080,7070,525
|
|
20230907,134800,2858584960,7080,7070,7080,7070,231
|
|
20230907,134700,2856949790,7070,7080,7080,7070,1001
|
|
20230907,134600,2849862910,7080,7080,7080,7080,1
|
|
20230907,134500,2849855830,7080,7080,7090,7080,161
|
|
20230907,134400,2848715920,7080,7080,7080,7080,1123
|
|
20230907,134300,2840765080,7090,7080,7090,7080,9
|
|
20230907,134200,2840701280,7090,7110,7110,7090,1154
|
|
20230907,134100,2832508000,7120,7110,7120,7110,71
|
|
20230907,134000,2832002490,7120,7090,7120,7090,2189
|
|
20230907,133900,2816437630,7100,7090,7100,7090,63
|
|
20230907,133800,2815990940,7100,7090,7100,7090,103
|
|
20230907,133700,2815260660,7100,7110,7110,7100,203
|
|
20230907,133600,2813819260,7110,7110,7110,7100,12
|
|
20230907,133500,2813733950,7110,7110,7110,7090,284
|
|
20230907,133400,2811714730,7110,7110,7110,7090,4
|
|
20230907,133300,2811686310,7090,7090,7100,7090,275
|
|
20230907,133200,2809734710,7090,7090,7090,7080,62
|
|
20230907,133100,2809295140,7090,7080,7090,7080,285
|
|
20230907,133000,2807276230,7090,7110,7110,7090,794
|
|
20230907,132900,2801640630,7110,7090,7110,7090,599
|
|
20230907,132800,2797387730,7100,7080,7100,7080,1410
|
|
20230907,132700,2787390830,7090,7080,7090,7080,221
|
|
20230907,132600,2785823950,7090,7090,7090,7090,4
|
|
20230907,132500,2785795590,7080,7090,7090,7080,101
|
|
20230907,132400,2785079510,7080,7090,7090,7080,666
|
|
20230907,132300,2780364080,7090,7090,7090,7080,84
|
|
20230907,132200,2779769010,7090,7080,7090,7080,521
|
|
20230907,132100,2776080120,7090,7090,7100,7080,257
|
|
20230907,132000,2774256580,7100,7090,7100,7070,10261
|
|
20230907,131900,2701506400,7090,7090,7090,7090,95
|
|
20230907,131800,2700832850,7100,7110,7110,7100,11
|
|
20230907,131700,2700754740,7100,7090,7100,7090,167
|
|
20230907,131600,2699569050,7090,7090,7090,7090,1
|
|
20230907,131500,2699561960,7100,7090,7100,7090,407
|
|
20230907,131400,2696672270,7090,7090,7090,7090,301
|
|
20230907,131300,2694538180,7080,7080,7080,7080,101
|
|
20230907,131200,2693823100,7080,7090,7090,7080,1002
|
|
20230907,131100,2686723210,7090,7100,7100,7090,132
|
|
20230907,131000,2685787020,7090,7080,7090,7080,1013
|
|
20230907,130900,2678605350,7080,7080,7080,7080,48
|
|
20230907,130800,2678265510,7090,7100,7100,7090,1247
|
|
20230907,130700,2669414190,7100,7100,7100,7100,333
|
|
20230907,130600,2667049890,7110,7100,7110,7100,3
|
|
20230907,130500,2667028570,7110,7110,7120,7110,1526
|
|
20230907,130400,2656178690,7110,7110,7120,7110,210
|
|
20230907,130300,2654684560,7110,7110,7110,7110,59
|
|
20230907,130200,2654265070,7110,7130,7140,7110,1069
|
|
20230907,130100,2646657660,7130,7130,7130,7120,425
|
|
20230907,130000,2643627420,7130,7120,7130,7120,32
|
|
20230907,125900,2643399270,7120,7120,7120,7120,96
|
|
20230907,125800,2642715750,7120,7120,7120,7110,1478
|
|
20230907,125700,2632192540,7110,7110,7110,7110,502
|
|
20230907,125600,2628623320,7110,7110,7110,7110,1
|
|
20230907,125500,2628616210,7110,7110,7110,7110,1071
|
|
20230907,125400,2621001400,7110,7110,7110,7110,51
|
|
20230907,125300,2620638790,7120,7120,7120,7120,280
|
|
20230907,125200,2618645190,7120,7120,7130,7120,2993
|
|
20230907,125100,2597328610,7130,7120,7140,7120,1620
|
|
20230907,125000,2585792260,7110,7100,7110,7100,1564
|
|
20230907,124900,2574672240,7100,7100,7100,7100,6
|
|
20230907,124800,2574629640,7100,7110,7110,7100,11
|
|
20230907,124700,2574551440,7110,7100,7110,7100,6
|
|
20230907,124600,2574508790,7100,7100,7100,7100,2
|
|
20230907,124500,2574494590,7100,7100,7110,7100,138
|
|
20230907,124400,2573514720,7100,7110,7110,7100,253
|
|
20230907,124300,2571718350,7100,7100,7100,7090,435
|
|
20230907,124200,2568629860,7100,7090,7100,7090,6
|
|
20230907,124100,2568587270,7100,7080,7100,7080,228
|
|
20230907,124000,2566969690,7090,7100,7100,7090,3580
|
|
20230907,123900,2541567710,7090,7090,7100,7090,694
|
|
20230907,123800,2536640330,7090,7090,7090,7090,1
|
|
20230907,123700,2536633240,7090,7090,7090,7090,1
|
|
20230907,123600,2536626150,7090,7080,7090,7080,18
|
|
20230907,123500,2536498640,7080,7090,7090,7080,267
|
|
20230907,123400,2534605620,7090,7090,7090,7080,1408
|
|
20230907,123300,2524627910,7090,7090,7090,7090,936
|
|
20230907,123200,2517991670,7090,7090,7090,7080,21
|
|
20230907,123100,2517842790,7080,7090,7090,7080,12
|
|
20230907,123000,2517757730,7090,7080,7090,7080,11
|
|
20230907,122900,2517679750,7080,7080,7080,7080,74
|
|
20230907,122800,2517155830,7090,7090,7090,7090,602
|
|
20230907,122700,2512887650,7090,7090,7090,7080,255
|
|
20230907,122600,2511081820,7080,7090,7090,7080,171
|
|
20230907,122500,2509869440,7080,7070,7090,7070,377
|
|
20230907,122400,2507201350,7070,7070,7070,7060,1806
|
|
20230907,122300,2494432940,7070,7070,7080,7070,1283
|
|
20230907,122200,2485350310,7080,7070,7080,7070,267
|
|
20230907,122100,2483459960,7080,7070,7080,7070,437
|
|
20230907,122000,2480367610,7070,7060,7070,7060,1334
|
|
20230907,121900,2470936250,7070,7070,7080,7070,107
|
|
20230907,121800,2470179750,7080,7070,7080,7060,1718
|
|
20230907,121700,2458031900,7060,7050,7060,7050,757
|
|
20230907,121600,2452687560,7060,7050,7060,7050,121
|
|
20230907,121500,2451833370,7060,7060,7060,7050,124
|
|
20230907,121400,2450958950,7050,7060,7060,7050,3
|
|
20230907,121300,2450937780,7060,7040,7060,7040,7986
|
|
20230907,121200,2394628610,7040,7040,7040,7030,4469
|
|
20230907,121100,2363196590,7050,7040,7050,7040,1462
|
|
20230907,121000,2352904100,7040,7040,7040,7030,1158
|
|
20230907,120900,2344751790,7040,7030,7040,7030,358
|
|
20230907,120800,2342231500,7040,7030,7040,7030,473
|
|
20230907,120700,2338905800,7040,7040,7050,7030,2724
|
|
20230907,120600,2319728840,7050,7040,7050,7040,413
|
|
20230907,120500,2316817200,7050,7040,7050,7040,463
|
|
20230907,120400,2313557670,7040,7050,7050,7040,9054
|
|
20230907,120300,2249805390,7040,7060,7060,7040,1197
|
|
20230907,120200,2241363720,7050,7050,7050,7050,6
|
|
20230907,120100,2241321420,7050,7050,7050,7050,1
|
|
20230907,120000,2241314370,7050,7050,7050,7050,11
|
|
20230907,115900,2241236820,7050,7060,7060,7050,12
|
|
20230907,115800,2241152210,7050,7050,7060,7040,2039
|
|
20230907,115700,2226774030,7050,7050,7050,7040,532
|
|
20230907,115600,2223023440,7050,7050,7050,7050,2054
|
|
20230907,115500,2208542740,7050,7050,7050,7050,3
|
|
20230907,115400,2208521590,7050,7050,7050,7050,201
|
|
20230907,115300,2207104540,7060,7060,7060,7050,178
|
|
20230907,115200,2205848180,7050,7050,7050,7050,21
|
|
20230907,115100,2205700130,7050,7060,7060,7050,37
|
|
20230907,115000,2205439270,7050,7060,7060,7050,34
|
|
20230907,114900,2205199370,7050,7050,7050,7050,1
|
|
20230907,114800,2205192320,7040,7050,7050,7040,4
|
|
20230907,114700,2205164130,7050,7050,7050,7040,596
|
|
20230907,114600,2200962340,7050,7050,7060,7040,4116
|
|
20230907,114500,2171950380,7050,7050,7050,7050,1
|
|
20230907,114400,2171943330,7050,7050,7050,7050,2406
|
|
20230907,114300,2154981030,7050,7050,7050,7050,511
|
|
20230907,114200,2151378480,7050,7050,7060,7050,577
|
|
20230907,114100,2147308610,7050,7050,7050,7050,76
|
|
20230907,114000,2146772810,7050,7060,7060,7050,4
|
|
20230907,113900,2146744580,7050,7050,7050,7050,796
|
|
20230907,113800,2141132780,7050,7060,7060,7050,6
|
|
20230907,113700,2141090430,7050,7060,7060,7050,11
|
|
20230907,113600,2141012780,7060,7060,7060,7050,126
|
|
20230907,113500,2140123230,7050,7060,7060,7040,1929
|
|
20230907,113400,2126523770,7060,7060,7060,7050,58
|
|
20230907,113300,2126114300,7050,7050,7060,7050,1157
|
|
20230907,113200,2117956450,7060,7050,7060,7050,5
|
|
20230907,113100,2117921160,7060,7050,7060,7050,231
|
|
20230907,113000,2116291490,7060,7050,7060,7050,2328
|
|
20230907,112900,2099878090,7040,7040,7040,7040,3
|
|
20230907,112800,2099856970,7040,7050,7050,7040,52
|
|
20230907,112700,2099490380,7050,7050,7050,7040,773
|
|
20230907,112600,2094040740,7050,7050,7050,7040,93
|
|
20230907,112500,2093385110,7040,7050,7050,7040,376
|
|
20230907,112400,2090738040,7050,7040,7050,7040,436
|
|
20230907,112300,2087668350,7040,7050,7050,7040,256
|
|
20230907,112200,2085864670,7050,7040,7050,7040,576
|
|
20230907,112100,2081803890,7040,7050,7060,7040,3145
|
|
20230907,112000,2059632950,7060,7050,7060,7050,160
|
|
20230907,111900,2058504460,7050,7050,7060,7050,435
|
|
20230907,111800,2055437610,7060,7060,7070,7060,2164
|
|
20230907,111700,2040159670,7060,7070,7070,7060,362
|
|
20230907,111600,2037600930,7070,7070,7070,7060,822
|
|
20230907,111500,2031791070,7060,7060,7070,7060,668
|
|
20230907,111400,2027074330,7070,7060,7070,7050,146
|
|
20230907,111300,2026043580,7060,7060,7060,7050,96
|
|
20230907,111200,2025365830,7060,7060,7060,7050,105
|
|
20230907,111100,2024624540,7060,7050,7060,7050,103
|
|
20230907,111000,2023897660,7050,7050,7060,7050,505
|
|
20230907,110900,2020336400,7050,7050,7050,7050,1114
|
|
20230907,110800,2012482700,7050,7040,7060,7040,4660
|
|
20230907,110700,1979629660,7050,7070,7070,7040,3460
|
|
20230907,110600,1955234550,7050,7060,7060,7050,1864
|
|
20230907,110500,1942075690,7050,7060,7060,7050,3415
|
|
20230907,110400,1917966040,7060,7060,7060,7050,760
|
|
20230907,110300,1912604860,7060,7060,7060,7050,46
|
|
20230907,110200,1912280360,7050,7060,7060,7050,4459
|
|
20230907,110100,1880829830,7060,7070,7070,7050,2622
|
|
20230907,110000,1862318500,7060,7060,7070,7060,204
|
|
20230907,105900,1860878240,7060,7060,7060,7060,608
|
|
20230907,105800,1856585760,7070,7070,7070,7060,42
|
|
20230907,105700,1856289130,7070,7080,7080,7070,246
|
|
20230907,105600,1854549860,7080,7060,7080,7060,14
|
|
20230907,105500,1854450770,7060,7080,7080,7060,971
|
|
20230907,105400,1847586070,7070,7060,7080,7060,1577
|
|
20230907,105300,1836436700,7070,7070,7070,7060,136
|
|
20230907,105200,1835475190,7070,7070,7070,7060,48
|
|
20230907,105100,1835135850,7060,7070,7070,7060,559
|
|
20230907,105000,1831187510,7070,7070,7070,7060,1343
|
|
20230907,104900,1821704700,7060,7050,7060,7050,2063
|
|
20230907,104800,1807139940,7060,7060,7060,7050,219
|
|
20230907,104700,1805593820,7060,7070,7070,7060,2226
|
|
20230907,104600,1789875540,7070,7060,7070,7060,172
|
|
20230907,104500,1788659510,7070,7080,7080,7060,919
|
|
20230907,104400,1782159620,7080,7060,7080,7060,1340
|
|
20230907,104300,1772684790,7070,7080,7080,7060,1285
|
|
20230907,104200,1763600600,7070,7080,7080,7070,115
|
|
20230907,104100,1762786410,7080,7070,7080,7070,479
|
|
20230907,104000,1759399550,7070,7070,7070,7060,186
|
|
20230907,103900,1758084540,7070,7070,7070,7060,285
|
|
20230907,103800,1756069900,7080,7070,7080,7070,58
|
|
20230907,103700,1755659820,7080,7080,7080,7070,113
|
|
20230907,103600,1754859790,7080,7080,7080,7060,944
|
|
20230907,103500,1748176990,7090,7070,7100,7060,575
|
|
20230907,103400,1744102930,7070,7070,7070,7060,1591
|
|
20230907,103300,1732864570,7070,7050,7070,7050,123
|
|
20230907,103200,1731995480,7070,7080,7080,7060,3357
|
|
20230907,103100,1708289280,7070,7080,7080,7070,11
|
|
20230907,103000,1708211410,7080,7090,7090,7070,287
|
|
20230907,102900,1706180650,7090,7080,7090,7060,4013
|
|
20230907,102800,1677836350,7080,7100,7100,7080,611
|
|
20230907,102700,1673506330,7100,7110,7110,7100,1424
|
|
20230907,102600,1663393250,7120,7110,7120,7090,1722
|
|
20230907,102500,1651163140,7100,7100,7110,7090,642
|
|
20230907,102400,1646604880,7110,7110,7110,7100,204
|
|
20230907,102300,1645156450,7100,7100,7100,7090,1861
|
|
20230907,102200,1631943370,7110,7070,7110,7070,4557
|
|
20230907,102100,1599659140,7080,7060,7080,7050,2085
|
|
20230907,102000,1584935630,7080,7080,7080,7060,1997
|
|
20230907,101900,1570832150,7070,7080,7090,7070,3843
|
|
20230907,101800,1543631210,7080,7080,7080,7070,17
|
|
20230907,101700,1543510860,7070,7070,7080,7060,3361
|
|
20230907,101600,1519751800,7070,7050,7070,7050,1597
|
|
20230907,101500,1508487530,7060,7040,7060,7040,2935
|
|
20230907,101400,1487781790,7050,7040,7050,7040,993
|
|
20230907,101300,1480786150,7050,7060,7060,7030,12887
|
|
20230907,101200,1390007530,7060,7060,7070,7060,1172
|
|
20230907,101100,1381733170,7070,7060,7070,7060,211
|
|
20230907,101000,1380243280,7070,7060,7070,7050,8118
|
|
20230907,100900,1322921590,7050,7050,7060,7050,209
|
|
20230907,100800,1321447130,7060,7060,7070,7060,1483
|
|
20230907,100700,1310974600,7070,7070,7080,7060,7112
|
|
20230907,100600,1260723110,7070,7070,7070,7060,117
|
|
20230907,100500,1259895980,7060,7070,7070,7060,949
|
|
20230907,100400,1253193560,7070,7070,7080,7060,2864
|
|
20230907,100300,1232952410,7070,7060,7070,7050,3809
|
|
20230907,100200,1206059000,7060,7050,7060,7050,1008
|
|
20230907,100100,1198946860,7050,7080,7080,7050,4520
|
|
20230907,100000,1167025700,7080,7060,7090,7060,5849
|
|
20230907,095900,1125678330,7060,7060,7060,7050,1498
|
|
20230907,095800,1115112500,7060,7070,7070,7050,7284
|
|
20230907,095700,1063700840,7080,7090,7090,7060,3261
|
|
20230907,095600,1040636470,7080,7060,7090,7060,5188
|
|
20230907,095500,1003947420,7060,7080,7080,7050,11799
|
|
20230907,095400,920658810,7080,7110,7110,7070,13994
|
|
20230907,095300,821493560,7110,7110,7120,7110,1359
|
|
20230907,095200,811831060,7120,7110,7120,7110,345
|
|
20230907,095100,809376090,7120,7120,7120,7110,411
|
|
20230907,095000,806451430,7110,7110,7110,7100,3932
|
|
20230907,094900,778527740,7120,7110,7120,7110,2025
|
|
20230907,094800,764127900,7120,7150,7150,7100,16154
|
|
20230907,094700,649077730,7150,7160,7160,7150,898
|
|
20230907,094600,642656720,7150,7140,7150,7140,4979
|
|
20230907,094500,607098110,7150,7170,7170,7140,5515
|
|
20230907,094400,567636790,7170,7180,7190,7170,3871
|
|
20230907,094300,539848550,7180,7170,7180,7170,1070
|
|
20230907,094200,532172280,7170,7180,7180,7170,2091
|
|
20230907,094100,517175240,7180,7180,7180,7180,264
|
|
20230907,094000,515279720,7180,7200,7200,7180,1467
|
|
20230907,093900,504728480,7210,7210,7210,7210,97
|
|
20230907,093800,504029110,7210,7200,7210,7200,163
|
|
20230907,093700,502855490,7200,7200,7210,7190,488
|
|
20230907,093600,499342230,7200,7200,7200,7200,967
|
|
20230907,093500,492379830,7210,7210,7210,7210,2
|
|
20230907,093400,492365410,7210,7220,7220,7200,2848
|
|
20230907,093300,471838090,7220,7220,7220,7220,2220
|
|
20230907,093200,455809690,7220,7230,7230,7220,176
|
|
20230907,093100,454538150,7230,7230,7240,7230,891
|
|
20230907,093000,448093410,7220,7240,7240,7220,2256
|
|
20230907,092900,431771770,7240,7240,7240,7240,1
|
|
20230907,092800,431764530,7240,7240,7250,7240,412
|
|
20230907,092700,428779580,7240,7230,7240,7230,626
|
|
20230907,092600,424247770,7230,7230,7240,7230,304
|
|
20230907,092500,422049820,7220,7240,7240,7220,1875
|
|
20230907,092400,408494540,7250,7250,7250,7250,1025
|
|
20230907,092300,401063290,7260,7280,7280,7260,1182
|
|
20230907,092200,392463440,7280,7280,7290,7280,2982
|
|
20230907,092100,370753880,7280,7260,7280,7260,3393
|
|
20230907,092000,346085520,7260,7250,7270,7250,1090
|
|
20230907,091900,338170890,7250,7250,7270,7240,1234
|
|
20230907,091800,329213350,7250,7270,7280,7230,846
|
|
20230907,091700,323069010,7270,7230,7270,7230,2946
|
|
20230907,091600,301708950,7240,7220,7240,7200,593
|
|
20230907,091500,297426400,7230,7210,7230,7200,1936
|
|
20230907,091400,283462000,7210,7200,7210,7200,681
|
|
20230907,091300,278556660,7200,7170,7230,7160,4644
|
|
20230907,091200,245183400,7190,7160,7190,7150,709
|
|
20230907,091100,240111220,7150,7190,7190,7150,1305
|
|
20230907,091000,230756630,7190,7160,7190,7160,2357
|
|
20230907,090900,213852150,7160,7150,7160,7150,822
|
|
20230907,090800,207968820,7150,7160,7160,7150,238
|
|
20230907,090700,206267010,7140,7190,7190,7140,9102
|
|
20230907,090600,141221030,7150,7200,7200,7140,5312
|
|
20230907,090500,103215210,7170,7210,7210,7170,914
|
|
20230907,090400,96653570,7190,7160,7220,7160,3103
|
|
20230907,090300,74388740,7170,7160,7170,7160,960
|
|
20230907,090200,67514020,7160,7150,7170,7150,1623
|
|
20230907,090100,55896840,7160,7160,7160,7150,1542
|
|
20230907,090000,44868130,7160,7170,7190,7140,6264
|