589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,184500,2412261000,7280,7280,7280,7280,0
|
|
20230908,184400,2412261000,7280,7280,7280,7280,0
|
|
20230908,184300,2412261000,7280,7280,7280,7280,0
|
|
20230908,184200,2412261000,7280,7280,7280,7280,0
|
|
20230908,184100,2412261000,7280,7280,7280,7280,0
|
|
20230908,184000,2412261000,7280,7280,7280,7280,0
|
|
20230908,183900,2412261000,7280,7280,7280,7280,0
|
|
20230908,183800,2412261000,7280,7280,7280,7280,0
|
|
20230908,183700,2412261000,7280,7280,7280,7280,0
|
|
20230908,183600,2412261000,7280,7280,7280,7280,0
|
|
20230908,183500,2412261000,7280,7280,7280,7280,0
|
|
20230908,183400,2412261000,7280,7280,7280,7280,0
|
|
20230908,183300,2412261000,7280,7280,7280,7280,0
|
|
20230908,183200,2412261000,7280,7280,7280,7280,0
|
|
20230908,183100,2412261000,7280,7280,7280,7280,0
|
|
20230908,183000,2412261000,7280,7280,7280,7280,0
|
|
20230908,182900,2412261000,7280,7280,7280,7280,0
|
|
20230908,182800,2412261000,7280,7280,7280,7280,0
|
|
20230908,182700,2412261000,7280,7280,7280,7280,0
|
|
20230908,182600,2412261000,7280,7280,7280,7280,0
|
|
20230908,182500,2412261000,7280,7280,7280,7280,0
|
|
20230908,182400,2412261000,7280,7280,7280,7280,0
|
|
20230908,182300,2412261000,7280,7280,7280,7280,0
|
|
20230908,182200,2412261000,7280,7280,7280,7280,0
|
|
20230908,182100,2412261000,7280,7280,7280,7280,0
|
|
20230908,182000,2412261000,7280,7280,7280,7280,0
|
|
20230908,181900,2412261000,7280,7280,7280,7280,0
|
|
20230908,181800,2412261000,7280,7280,7280,7280,0
|
|
20230908,181700,2412261000,7280,7280,7280,7280,0
|
|
20230908,181600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,181500,2412261000,7280,7280,7280,7280,0
|
|
20230908,181400,2412261000,7280,7280,7280,7280,0
|
|
20230908,181300,2412261000,7280,7280,7280,7280,0
|
|
20230908,181200,2412261000,7280,7280,7280,7280,0
|
|
20230908,181100,2412261000,7280,7280,7280,7280,0
|
|
20230908,181000,2412261000,7280,7280,7280,7280,0
|
|
20230908,180900,2412261000,7280,7280,7280,7280,0
|
|
20230908,180800,2412261000,7280,7280,7280,7280,0
|
|
20230908,180700,2412261000,7280,7280,7280,7280,0
|
|
20230908,180600,2412261000,7280,7280,7280,7280,0
|
|
20230908,180500,2412261000,7280,7280,7280,7280,0
|
|
20230908,180400,2412261000,7280,7280,7280,7280,0
|
|
20230908,180300,2412261000,7280,7280,7280,7280,0
|
|
20230908,180200,2412261000,7280,7280,7280,7280,0
|
|
20230908,180100,2412261000,7280,7280,7280,7280,0
|
|
20230908,180000,2412261000,7280,7280,7280,7280,0
|
|
20230908,175900,2412261000,7280,7280,7280,7280,0
|
|
20230908,175800,2412261000,7280,7280,7280,7280,0
|
|
20230908,175700,2412261000,7280,7280,7280,7280,0
|
|
20230908,175600,2412261000,7280,7280,7280,7280,0
|
|
20230908,175500,2412261000,7280,7280,7280,7280,0
|
|
20230908,175400,2412261000,7280,7280,7280,7280,0
|
|
20230908,175300,2412261000,7280,7280,7280,7280,0
|
|
20230908,175200,2412261000,7280,7280,7280,7280,0
|
|
20230908,175100,2412261000,7280,7280,7280,7280,0
|
|
20230908,175000,2412261000,7280,7280,7280,7280,0
|
|
20230908,174900,2412261000,7280,7280,7280,7280,0
|
|
20230908,174800,2412261000,7280,7280,7280,7280,0
|
|
20230908,174700,2412261000,7280,7280,7280,7280,0
|
|
20230908,174600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,174500,2412261000,7280,7280,7280,7280,0
|
|
20230908,174400,2412261000,7280,7280,7280,7280,0
|
|
20230908,174300,2412261000,7280,7280,7280,7280,0
|
|
20230908,174200,2412261000,7280,7280,7280,7280,0
|
|
20230908,174100,2412261000,7280,7280,7280,7280,0
|
|
20230908,174000,2412261000,7280,7280,7280,7280,0
|
|
20230908,173900,2412261000,7280,7280,7280,7280,0
|
|
20230908,173800,2412261000,7280,7280,7280,7280,0
|
|
20230908,173700,2412261000,7280,7280,7280,7280,0
|
|
20230908,173600,2412261000,7280,7280,7280,7280,0
|
|
20230908,173500,2412261000,7280,7280,7280,7280,0
|
|
20230908,173400,2412261000,7280,7280,7280,7280,0
|
|
20230908,173300,2412261000,7280,7280,7280,7280,0
|
|
20230908,173200,2412261000,7280,7280,7280,7280,0
|
|
20230908,173100,2412261000,7280,7280,7280,7280,0
|
|
20230908,173000,2412261000,7280,7280,7280,7280,0
|
|
20230908,172900,2412261000,7280,7280,7280,7280,0
|
|
20230908,172800,2412261000,7280,7280,7280,7280,0
|
|
20230908,172700,2412261000,7280,7280,7280,7280,0
|
|
20230908,172600,2412261000,7280,7280,7280,7280,0
|
|
20230908,172500,2412261000,7280,7280,7280,7280,0
|
|
20230908,172400,2412261000,7280,7280,7280,7280,0
|
|
20230908,172300,2412261000,7280,7280,7280,7280,0
|
|
20230908,172200,2412261000,7280,7280,7280,7280,0
|
|
20230908,172100,2412261000,7280,7280,7280,7280,0
|
|
20230908,172000,2412261000,7280,7280,7280,7280,0
|
|
20230908,171900,2412261000,7280,7280,7280,7280,0
|
|
20230908,171800,2412261000,7280,7280,7280,7280,0
|
|
20230908,171700,2412261000,7280,7280,7280,7280,0
|
|
20230908,171600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,171500,2412261000,7280,7280,7280,7280,0
|
|
20230908,171400,2412261000,7280,7280,7280,7280,0
|
|
20230908,171300,2412261000,7280,7280,7280,7280,0
|
|
20230908,171200,2412261000,7280,7280,7280,7280,0
|
|
20230908,171100,2412261000,7280,7280,7280,7280,0
|
|
20230908,171000,2412261000,7280,7280,7280,7280,0
|
|
20230908,170900,2412261000,7280,7280,7280,7280,0
|
|
20230908,170800,2412261000,7280,7280,7280,7280,0
|
|
20230908,170700,2412261000,7280,7280,7280,7280,0
|
|
20230908,170600,2412261000,7280,7280,7280,7280,0
|
|
20230908,170500,2412261000,7280,7280,7280,7280,0
|
|
20230908,170400,2412261000,7280,7280,7280,7280,0
|
|
20230908,170300,2412261000,7280,7280,7280,7280,0
|
|
20230908,170200,2412261000,7280,7280,7280,7280,0
|
|
20230908,170100,2412261000,7280,7280,7280,7280,0
|
|
20230908,170000,2412261000,7280,7280,7280,7280,0
|
|
20230908,165900,2412261000,7280,7280,7280,7280,0
|
|
20230908,165800,2412261000,7280,7280,7280,7280,0
|
|
20230908,165700,2412261000,7280,7280,7280,7280,0
|
|
20230908,165600,2412261000,7280,7280,7280,7280,0
|
|
20230908,165500,2412261000,7280,7280,7280,7280,0
|
|
20230908,165400,2412261000,7280,7280,7280,7280,0
|
|
20230908,165300,2412261000,7280,7280,7280,7280,0
|
|
20230908,165200,2412261000,7280,7280,7280,7280,0
|
|
20230908,165100,2412261000,7280,7280,7280,7280,0
|
|
20230908,165000,2412261000,7280,7280,7280,7280,0
|
|
20230908,164900,2412261000,7280,7280,7280,7280,0
|
|
20230908,164800,2412261000,7280,7280,7280,7280,0
|
|
20230908,164700,2412261000,7280,7280,7280,7280,0
|
|
20230908,164600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,164500,2412261000,7280,7280,7280,7280,0
|
|
20230908,164400,2412261000,7280,7280,7280,7280,0
|
|
20230908,164300,2412261000,7280,7280,7280,7280,0
|
|
20230908,164200,2412261000,7280,7280,7280,7280,0
|
|
20230908,164100,2412261000,7280,7280,7280,7280,0
|
|
20230908,164000,2412261000,7280,7280,7280,7280,0
|
|
20230908,163900,2412261000,7280,7280,7280,7280,0
|
|
20230908,163800,2412261000,7280,7280,7280,7280,0
|
|
20230908,163700,2412261000,7280,7280,7280,7280,0
|
|
20230908,163600,2412261000,7280,7280,7280,7280,0
|
|
20230908,163500,2412261000,7280,7280,7280,7280,0
|
|
20230908,163400,2412261000,7280,7280,7280,7280,0
|
|
20230908,163300,2412261000,7280,7280,7280,7280,0
|
|
20230908,163200,2412261000,7280,7280,7280,7280,0
|
|
20230908,163100,2412261000,7280,7280,7280,7280,0
|
|
20230908,163000,2412261000,7280,7280,7280,7280,0
|
|
20230908,162900,2412261000,7280,7280,7280,7280,0
|
|
20230908,162800,2412261000,7280,7280,7280,7280,0
|
|
20230908,162700,2412261000,7280,7280,7280,7280,0
|
|
20230908,162600,2412261000,7280,7280,7280,7280,0
|
|
20230908,162500,2412261000,7280,7280,7280,7280,0
|
|
20230908,162400,2412261000,7280,7280,7280,7280,0
|
|
20230908,162300,2412261000,7280,7280,7280,7280,0
|
|
20230908,162200,2412261000,7280,7280,7280,7280,0
|
|
20230908,162100,2412261000,7280,7280,7280,7280,0
|
|
20230908,162000,2412261000,7280,7280,7280,7280,0
|
|
20230908,161900,2412261000,7280,7280,7280,7280,0
|
|
20230908,161800,2412261000,7280,7280,7280,7280,0
|
|
20230908,161700,2412261000,7280,7280,7280,7280,0
|
|
20230908,161600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,161500,2412261000,7280,7280,7280,7280,0
|
|
20230908,161400,2412261000,7280,7280,7280,7280,0
|
|
20230908,161300,2412261000,7280,7280,7280,7280,0
|
|
20230908,161200,2412261000,7280,7280,7280,7280,0
|
|
20230908,161100,2412261000,7280,7280,7280,7280,0
|
|
20230908,161000,2412261000,7280,7280,7280,7280,0
|
|
20230908,160900,2412261000,7280,7280,7280,7280,0
|
|
20230908,160800,2412261000,7280,7280,7280,7280,0
|
|
20230908,160700,2412261000,7280,7280,7280,7280,0
|
|
20230908,160600,2412261000,7280,7280,7280,7280,0
|
|
20230908,160500,2412261000,7280,7280,7280,7280,0
|
|
20230908,160400,2412261000,7280,7280,7280,7280,0
|
|
20230908,160300,2412261000,7280,7280,7280,7280,0
|
|
20230908,160200,2412261000,7280,7280,7280,7280,0
|
|
20230908,160100,2412261000,7280,7280,7280,7280,0
|
|
20230908,160000,2412261000,7280,7280,7280,7280,0
|
|
20230908,155900,2412261000,7280,7280,7280,7280,0
|
|
20230908,155800,2412261000,7280,7280,7280,7280,0
|
|
20230908,155700,2412261000,7280,7280,7280,7280,0
|
|
20230908,155600,2412261000,7280,7280,7280,7280,0
|
|
20230908,155500,2412261000,7280,7280,7280,7280,0
|
|
20230908,155400,2412261000,7280,7280,7280,7280,0
|
|
20230908,155300,2412261000,7280,7280,7280,7280,0
|
|
20230908,155200,2412261000,7280,7280,7280,7280,0
|
|
20230908,155100,2412261000,7280,7280,7280,7280,0
|
|
20230908,155000,2412261000,7280,7280,7280,7280,0
|
|
20230908,154900,2412261000,7280,7280,7280,7280,0
|
|
20230908,154800,2412261000,7280,7280,7280,7280,0
|
|
20230908,154700,2412261000,7280,7280,7280,7280,0
|
|
20230908,154600,2412261000,7280,7280,7280,7280,7449
|
|
20230908,154500,2412261000,7280,7280,7280,7280,0
|
|
20230908,154400,2412261000,7280,7280,7280,7280,0
|
|
20230908,154300,2412261000,7280,7280,7280,7280,0
|
|
20230908,154200,2412261000,7280,7280,7280,7280,0
|
|
20230908,154100,2412261000,7280,7280,7280,7280,0
|
|
20230908,154000,2412261000,7280,7280,7280,7280,0
|
|
20230908,153900,2412261000,7280,7280,7280,7280,0
|
|
20230908,153800,2412261000,7280,7280,7280,7280,0
|
|
20230908,153700,2412261000,7280,7280,7280,7280,0
|
|
20230908,153600,2412261000,7280,7280,7280,7280,0
|
|
20230908,153500,2412261000,7280,7280,7280,7280,0
|
|
20230908,153400,2412261000,7280,7280,7280,7280,0
|
|
20230908,153300,2412261000,7280,7280,7280,7280,0
|
|
20230908,153200,2412261000,7280,7280,7280,7280,0
|
|
20230908,153100,2412261000,7280,7280,7280,7280,0
|
|
20230908,153000,2412261000,7280,7280,7280,7280,7449
|
|
20230908,152900,2358032280,7300,7300,7300,7300,0
|
|
20230908,152800,2358032280,7300,7300,7300,7300,0
|
|
20230908,152700,2358032280,7300,7300,7300,7300,0
|
|
20230908,152600,2358032280,7300,7300,7300,7300,0
|
|
20230908,152500,2358032280,7300,7300,7300,7300,0
|
|
20230908,152400,2358032280,7300,7300,7300,7300,0
|
|
20230908,152300,2358032280,7300,7300,7300,7300,0
|
|
20230908,152200,2358032280,7300,7300,7300,7300,0
|
|
20230908,152100,2358032280,7300,7300,7300,7300,0
|
|
20230908,152000,2358032280,7300,7300,7300,7300,0
|
|
20230908,151900,2358032280,7300,7300,7300,7290,782
|
|
20230908,151800,2352324980,7300,7290,7300,7290,286
|
|
20230908,151700,2350239210,7300,7300,7300,7290,2629
|
|
20230908,151600,2331047710,7300,7300,7300,7290,436
|
|
20230908,151500,2327867300,7300,7290,7300,7290,175
|
|
20230908,151400,2326589830,7300,7290,7300,7290,496
|
|
20230908,151300,2322972680,7290,7290,7300,7290,1027
|
|
20230908,151200,2315485160,7290,7290,7290,7290,166
|
|
20230908,151100,2314275020,7290,7300,7300,7290,618
|
|
20230908,151000,2309769770,7290,7290,7300,7290,354
|
|
20230908,150900,2307189050,7300,7290,7300,7280,2011
|
|
20230908,150800,2292539040,7300,7300,7300,7290,258
|
|
20230908,150700,2290657130,7300,7300,7300,7290,139
|
|
20230908,150600,2289642590,7300,7300,7300,7300,321
|
|
20230908,150500,2287299290,7300,7290,7300,7290,2471
|
|
20230908,150400,2269285630,7290,7290,7290,7280,2639
|
|
20230908,150300,2250048040,7290,7290,7290,7280,136
|
|
20230908,150200,2249056650,7290,7290,7290,7280,270
|
|
20230908,150100,2247089350,7290,7280,7290,7280,209
|
|
20230908,150000,2245566950,7290,7290,7290,7290,1
|
|
20230908,145900,2245559660,7290,7280,7290,7280,9
|
|
20230908,145800,2245494100,7290,7290,7290,7280,99
|
|
20230908,145700,2244772440,7280,7280,7290,7280,384
|
|
20230908,145600,2241975220,7290,7290,7290,7280,94
|
|
20230908,145500,2241290090,7290,7280,7290,7280,114
|
|
20230908,145400,2240460160,7290,7280,7290,7280,4
|
|
20230908,145300,2240431030,7290,7290,7290,7290,0
|
|
20230908,145200,2240431030,7290,7280,7290,7280,6
|
|
20230908,145100,2240387330,7290,7280,7290,7280,1321
|
|
20230908,145000,2230770430,7280,7280,7280,7280,206
|
|
20230908,144900,2229270750,7290,7290,7300,7280,553
|
|
20230908,144800,2225240230,7300,7290,7300,7290,550
|
|
20230908,144700,2221227810,7300,7300,7300,7290,39
|
|
20230908,144600,2220943440,7300,7300,7300,7300,1
|
|
20230908,144500,2220936140,7300,7290,7300,7290,210
|
|
20230908,144400,2219404220,7290,7290,7300,7280,1534
|
|
20230908,144300,2208221380,7290,7290,7300,7290,1290
|
|
20230908,144200,2198817270,7290,7290,7300,7290,1388
|
|
20230908,144100,2188698230,7300,7300,7300,7300,328
|
|
20230908,144000,2186303830,7300,7280,7300,7270,1126
|
|
20230908,143900,2178101370,7280,7280,7280,7280,200
|
|
20230908,143800,2176645370,7280,7270,7280,7270,4
|
|
20230908,143700,2176616280,7280,7280,7280,7270,5
|
|
20230908,143600,2176579910,7270,7290,7290,7270,130
|
|
20230908,143500,2175634780,7290,7300,7300,7260,5772
|
|
20230908,143400,2133593560,7300,7290,7300,7290,7323
|
|
20230908,143300,2080201210,7280,7280,7290,7280,1150
|
|
20230908,143200,2071828040,7290,7290,7290,7290,219
|
|
20230908,143100,2070231530,7280,7290,7290,7280,1683
|
|
20230908,143000,2057962490,7290,7290,7290,7280,459
|
|
20230908,142900,2054616860,7290,7280,7290,7280,55
|
|
20230908,142800,2054216430,7290,7280,7290,7280,110
|
|
20230908,142700,2053414570,7280,7280,7280,7280,2658
|
|
20230908,142600,2034064330,7280,7270,7280,7270,5
|
|
20230908,142500,2034027970,7280,7270,7280,7270,330
|
|
20230908,142400,2031625730,7280,7280,7280,7280,54
|
|
20230908,142300,2031232610,7280,7270,7280,7270,83
|
|
20230908,142200,2030628400,7280,7280,7280,7280,1
|
|
20230908,142100,2030621120,7270,7270,7280,7270,1433
|
|
20230908,142000,2020197740,7270,7270,7270,7270,162
|
|
20230908,141900,2019020000,7270,7270,7270,7260,243
|
|
20230908,141800,2017253420,7270,7260,7270,7260,65
|
|
20230908,141700,2016780900,7270,7270,7270,7270,3
|
|
20230908,141600,2016759090,7270,7260,7270,7260,364
|
|
20230908,141500,2014116420,7270,7270,7270,7270,0
|
|
20230908,141400,2014116420,7270,7270,7280,7270,1051
|
|
20230908,141300,2006475640,7280,7270,7280,7270,2
|
|
20230908,141200,2006461090,7280,7280,7280,7270,400
|
|
20230908,141100,2003549170,7280,7280,7280,7270,288
|
|
20230908,141000,2001452610,7270,7270,7270,7270,672
|
|
20230908,140900,1996567170,7270,7270,7270,7260,243
|
|
20230908,140800,1994800590,7260,7270,7270,7260,328
|
|
20230908,140700,1992417280,7270,7260,7270,7260,22
|
|
20230908,140600,1992257370,7270,7240,7270,7240,2357
|
|
20230908,140500,1975162230,7250,7250,7250,7240,10
|
|
20230908,140400,1975089810,7240,7240,7250,7240,50
|
|
20230908,140300,1974727790,7240,7240,7250,7240,97
|
|
20230908,140200,1974025190,7250,7260,7260,7250,185
|
|
20230908,140100,1972683880,7260,7260,7260,7260,120
|
|
20230908,140000,1971812680,7260,7260,7260,7250,14
|
|
20230908,135900,1971711120,7260,7250,7260,7240,2075
|
|
20230908,135800,1956686720,7260,7250,7270,7250,635
|
|
20230908,135700,1952080830,7270,7250,7270,7250,4
|
|
20230908,135600,1952051810,7270,7250,7270,7250,2928
|
|
20230908,135500,1930799640,7260,7240,7260,7240,1855
|
|
20230908,135400,1917350900,7250,7250,7250,7240,226
|
|
20230908,135300,1915712450,7250,7260,7260,7240,1256
|
|
20230908,135200,1906605670,7270,7250,7270,7250,135
|
|
20230908,135100,1905625570,7270,7270,7270,7250,305
|
|
20230908,135000,1903408520,7270,7260,7270,7260,1519
|
|
20230908,134900,1892375380,7260,7260,7260,7240,1185
|
|
20230908,134800,1883787760,7260,7240,7260,7240,1002
|
|
20230908,134700,1876523530,7250,7250,7250,7240,56
|
|
20230908,134600,1876117730,7250,7240,7250,7240,74
|
|
20230908,134500,1875581950,7240,7250,7250,7240,107
|
|
20230908,134400,1874806260,7240,7240,7240,7240,3
|
|
20230908,134300,1874784540,7240,7240,7250,7240,53
|
|
20230908,134200,1874400810,7250,7240,7250,7240,211
|
|
20230908,134100,1872873160,7250,7250,7250,7240,336
|
|
20230908,134000,1870437190,7250,7250,7250,7250,21
|
|
20230908,133900,1870284940,7240,7250,7250,7240,118
|
|
20230908,133800,1869430380,7250,7250,7250,7240,5
|
|
20230908,133700,1869394160,7240,7240,7250,7240,529
|
|
20230908,133600,1865564180,7240,7240,7240,7240,53
|
|
20230908,133500,1865180460,7250,7250,7250,7250,1
|
|
20230908,133400,1865173210,7240,7240,7250,7240,1446
|
|
20230908,133300,1854704160,7240,7240,7250,7240,1180
|
|
20230908,133200,1846160940,7250,7250,7250,7250,1
|
|
20230908,133100,1846153690,7240,7240,7240,7240,53
|
|
20230908,133000,1845769970,7250,7270,7270,7250,587
|
|
20230908,132900,1841508450,7260,7260,7270,7260,417
|
|
20230908,132800,1838481000,7260,7260,7270,7260,9
|
|
20230908,132700,1838415650,7260,7260,7270,7260,2328
|
|
20230908,132600,1821510250,7260,7250,7260,7250,4
|
|
20230908,132500,1821481240,7260,7250,7260,7250,132
|
|
20230908,132400,1820524220,7260,7250,7260,7240,4582
|
|
20230908,132300,1787304650,7250,7240,7250,7240,1429
|
|
20230908,132200,1776958680,7240,7220,7240,7220,4
|
|
20230908,132100,1776929780,7240,7200,7240,7200,3415
|
|
20230908,132000,1752268660,7220,7220,7220,7210,357
|
|
20230908,131900,1749694600,7220,7210,7220,7210,921
|
|
20230908,131800,1743047210,7220,7220,7220,7220,5
|
|
20230908,131700,1743011110,7220,7200,7220,7200,1297
|
|
20230908,131600,1733663990,7220,7220,7220,7220,1
|
|
20230908,131500,1733656770,7200,7200,7200,7200,1103
|
|
20230908,131400,1725715170,7210,7210,7210,7210,195
|
|
20230908,131300,1724309220,7200,7200,7200,7200,3
|
|
20230908,131200,1724287620,7210,7200,7210,7200,44
|
|
20230908,131100,1723970810,7220,7220,7220,7220,0
|
|
20230908,131000,1723970810,7220,7210,7220,7200,107
|
|
20230908,130900,1723199350,7210,7210,7210,7210,629
|
|
20230908,130800,1718664260,7220,7220,7220,7210,5
|
|
20230908,130700,1718628190,7210,7220,7220,7210,177
|
|
20230908,130600,1717352000,7210,7210,7220,7210,605
|
|
20230908,130500,1712987210,7200,7210,7210,7200,769
|
|
20230908,130400,1707449300,7210,7210,7210,7210,488
|
|
20230908,130300,1703930820,7210,7200,7210,7200,4
|
|
20230908,130200,1703902010,7210,7210,7210,7210,0
|
|
20230908,130100,1703902010,7210,7210,7210,7200,70
|
|
20230908,130000,1703397340,7200,7210,7210,7200,911
|
|
20230908,125900,1696833400,7220,7220,7220,7210,385
|
|
20230908,125800,1694056920,7200,7210,7210,7200,848
|
|
20230908,125700,1687942870,7210,7210,7210,7210,0
|
|
20230908,125600,1687942870,7210,7210,7210,7210,53
|
|
20230908,125500,1687560740,7220,7210,7220,7210,988
|
|
20230908,125400,1680435980,7210,7220,7220,7210,304
|
|
20230908,125300,1678241130,7230,7210,7230,7210,384
|
|
20230908,125200,1675468680,7220,7220,7220,7220,53
|
|
20230908,125100,1675086020,7210,7210,7210,7210,3
|
|
20230908,125000,1675064390,7220,7210,7220,7210,10
|
|
20230908,124900,1674992280,7220,7210,7220,7210,23
|
|
20230908,124800,1674826250,7210,7210,7210,7210,0
|
|
20230908,124700,1674826250,7210,7210,7210,7210,3
|
|
20230908,124600,1674804620,7210,7210,7220,7210,304
|
|
20230908,124500,1672612770,7210,7210,7210,7210,329
|
|
20230908,124400,1670240680,7210,7210,7210,7210,3
|
|
20230908,124300,1670219050,7220,7220,7220,7220,1151
|
|
20230908,124200,1661908830,7220,7230,7230,7220,393
|
|
20230908,124100,1659067470,7230,7220,7230,7220,406
|
|
20230908,124000,1656132120,7230,7230,7230,7230,16
|
|
20230908,123900,1656016440,7220,7230,7230,7220,706
|
|
20230908,123800,1650919090,7230,7230,7230,7230,87
|
|
20230908,123700,1650290080,7210,7210,7210,7210,3
|
|
20230908,123600,1650268450,7210,7210,7210,7210,0
|
|
20230908,123500,1650268450,7210,7210,7210,7210,3
|
|
20230908,123400,1650246820,7230,7210,7230,7210,204
|
|
20230908,123300,1648775960,7210,7220,7220,7210,400
|
|
20230908,123200,1645891500,7230,7210,7230,7210,338
|
|
20230908,123100,1643451160,7220,7220,7220,7220,554
|
|
20230908,123000,1639451280,7220,7220,7220,7220,3
|
|
20230908,122900,1639429620,7220,7220,7220,7220,0
|
|
20230908,122800,1639429620,7220,7220,7220,7220,211
|
|
20230908,122700,1637906200,7230,7210,7230,7210,1325
|
|
20230908,122600,1628340890,7210,7210,7210,7210,50
|
|
20230908,122500,1627980390,7220,7220,7220,7210,911
|
|
20230908,122400,1621410550,7210,7220,7220,7210,239
|
|
20230908,122300,1619685970,7220,7210,7220,7210,279
|
|
20230908,122200,1617673920,7220,7220,7220,7220,42
|
|
20230908,122100,1617370680,7210,7220,7220,7210,206
|
|
20230908,122000,1615883400,7220,7220,7220,7210,309
|
|
20230908,121900,1613652450,7220,7220,7220,7220,8
|
|
20230908,121800,1613594690,7220,7210,7220,7210,68
|
|
20230908,121700,1613103850,7220,7220,7220,7220,3
|
|
20230908,121600,1613082190,7220,7220,7220,7210,1412
|
|
20230908,121500,1602891640,7210,7210,7220,7210,511
|
|
20230908,121400,1599207260,7220,7220,7230,7220,1504
|
|
20230908,121300,1588348350,7220,7210,7220,7210,6
|
|
20230908,121200,1588305060,7220,7220,7220,7220,5
|
|
20230908,121100,1588268960,7230,7220,7230,7210,12
|
|
20230908,121000,1588182340,7220,7220,7220,7220,2
|
|
20230908,120900,1588167900,7220,7210,7220,7210,314
|
|
20230908,120800,1585903950,7220,7210,7220,7210,4
|
|
20230908,120700,1585875100,7220,7220,7220,7220,139
|
|
20230908,120600,1584871520,7230,7210,7230,7210,18
|
|
20230908,120500,1584741440,7230,7230,7230,7210,141
|
|
20230908,120400,1583722730,7210,7210,7210,7210,117
|
|
20230908,120300,1582879160,7200,7230,7230,7200,886
|
|
20230908,120200,1576487160,7220,7230,7230,7220,54
|
|
20230908,120100,1576096770,7230,7210,7230,7210,1737
|
|
20230908,120000,1563572880,7210,7200,7210,7200,316
|
|
20230908,115900,1561297620,7210,7200,7210,7200,266
|
|
20230908,115800,1559381790,7210,7210,7210,7210,1
|
|
20230908,115700,1559374580,7210,7210,7210,7200,101
|
|
20230908,115600,1558646400,7200,7200,7200,7200,155
|
|
20230908,115500,1557530400,7200,7210,7210,7200,232
|
|
20230908,115400,1555857710,7220,7220,7220,7210,606
|
|
20230908,115300,1551486420,7220,7230,7230,7220,244
|
|
20230908,115200,1549724720,7230,7230,7230,7230,182
|
|
20230908,115100,1548408860,7230,7240,7240,7230,205
|
|
20230908,115000,1546925040,7230,7230,7230,7230,4
|
|
20230908,114900,1546896120,7230,7230,7230,7230,53
|
|
20230908,114800,1546512930,7250,7240,7250,7240,73
|
|
20230908,114700,1545984390,7220,7210,7220,7210,279
|
|
20230908,114600,1543970040,7220,7240,7240,7220,6356
|
|
20230908,114500,1498018080,7240,7240,7240,7240,56
|
|
20230908,114400,1497612640,7240,7240,7240,7240,276
|
|
20230908,114300,1495614400,7230,7230,7230,7230,53
|
|
20230908,114200,1495231210,7230,7230,7230,7230,253
|
|
20230908,114100,1493402020,7240,7240,7240,7240,10
|
|
20230908,114000,1493329620,7240,7240,7240,7230,33
|
|
20230908,113900,1493090730,7240,7230,7240,7230,433
|
|
20230908,113800,1489958160,7230,7210,7230,7210,846
|
|
20230908,113700,1483843600,7230,7230,7230,7230,434
|
|
20230908,113600,1480705780,7210,7220,7220,7210,284
|
|
20230908,113500,1478655330,7220,7210,7220,7210,22
|
|
20230908,113400,1478496520,7210,7210,7210,7210,0
|
|
20230908,113300,1478496520,7210,7220,7220,7210,407
|
|
20230908,113200,1475558110,7220,7220,7230,7220,71
|
|
20230908,113100,1475045480,7230,7220,7230,7220,254
|
|
20230908,113000,1473210620,7220,7210,7220,7210,822
|
|
20230908,112900,1467283990,7200,7210,7210,7200,47
|
|
20230908,112800,1466945150,7210,7200,7210,7200,178
|
|
20230908,112700,1465663370,7200,7210,7210,7200,100
|
|
20230908,112600,1464943270,7200,7210,7210,7200,106
|
|
20230908,112500,1464179040,7220,7210,7220,7210,1865
|
|
20230908,112400,1450732380,7220,7210,7220,7210,4
|
|
20230908,112300,1450703530,7220,7210,7220,7210,252
|
|
20230908,112200,1448884120,7220,7220,7220,7210,1064
|
|
20230908,112100,1441203440,7220,7190,7220,7190,2097
|
|
20230908,112000,1426103770,7190,7190,7190,7190,80
|
|
20230908,111900,1425528570,7190,7190,7190,7180,70
|
|
20230908,111800,1425025310,7190,7190,7190,7190,366
|
|
20230908,111700,1422393770,7190,7190,7190,7180,182
|
|
20230908,111600,1421086720,7190,7190,7190,7180,35
|
|
20230908,111500,1420835100,7190,7190,7190,7190,96
|
|
20230908,111400,1420144860,7190,7190,7190,7180,51
|
|
20230908,111300,1419778200,7190,7190,7190,7190,0
|
|
20230908,111200,1419778200,7190,7180,7190,7180,47
|
|
20230908,111100,1419440310,7190,7180,7190,7180,69
|
|
20230908,111000,1418944880,7180,7190,7190,7170,210
|
|
20230908,110900,1417437100,7170,7180,7190,7170,2628
|
|
20230908,110800,1398567970,7190,7190,7200,7180,475
|
|
20230908,110700,1395152910,7190,7190,7190,7180,70
|
|
20230908,110600,1394649640,7200,7190,7200,7190,512
|
|
20230908,110500,1390968350,7190,7200,7200,7180,650
|
|
20230908,110400,1386294660,7190,7200,7200,7190,3494
|
|
20230908,110300,1361152430,7200,7200,7210,7200,388
|
|
20230908,110200,1358358620,7210,7210,7220,7200,2100
|
|
20230908,110100,1343221780,7210,7210,7210,7200,82
|
|
20230908,110000,1342631360,7200,7210,7210,7200,536
|
|
20230908,105900,1338771250,7210,7210,7210,7210,54
|
|
20230908,105800,1338381910,7200,7230,7230,7200,550
|
|
20230908,105700,1334416410,7230,7220,7230,7220,840
|
|
20230908,105600,1328351590,7230,7220,7230,7220,394
|
|
20230908,105500,1325506900,7230,7220,7230,7220,179
|
|
20230908,105400,1324212760,7230,7240,7260,7230,3162
|
|
20230908,105300,1301307790,7240,7230,7240,7230,767
|
|
20230908,105200,1295761460,7230,7210,7230,7210,854
|
|
20230908,105100,1289597820,7200,7190,7210,7190,171
|
|
20230908,105000,1288367610,7190,7200,7200,7190,668
|
|
20230908,104900,1283563160,7200,7200,7200,7200,3381
|
|
20230908,104800,1259219960,7200,7210,7210,7200,974
|
|
20230908,104700,1252207150,7210,7220,7220,7210,1578
|
|
20230908,104600,1240828220,7210,7220,7220,7210,1303
|
|
20230908,104500,1231420590,7230,7220,7230,7220,157
|
|
20230908,104400,1230285500,7220,7230,7230,7220,68
|
|
20230908,104300,1229794020,7220,7220,7220,7210,1084
|
|
20230908,104200,1221970770,7220,7230,7230,7210,622
|
|
20230908,104100,1217481600,7230,7220,7230,7220,303
|
|
20230908,104000,1215293910,7220,7240,7250,7220,1921
|
|
20230908,103900,1201402580,7250,7250,7250,7240,57
|
|
20230908,103800,1200989360,7250,7250,7250,7250,2
|
|
20230908,103700,1200974860,7240,7250,7250,7240,178
|
|
20230908,103600,1199685710,7250,7250,7270,7240,1579
|
|
20230908,103500,1188247110,7260,7260,7260,7260,282
|
|
20230908,103400,1186199790,7260,7260,7260,7250,209
|
|
20230908,103300,1184682480,7260,7270,7270,7250,4005
|
|
20230908,103200,1155634000,7270,7280,7280,7270,1304
|
|
20230908,103100,1146152190,7280,7280,7280,7280,660
|
|
20230908,103000,1141347390,7280,7280,7280,7280,117
|
|
20230908,102900,1140495630,7290,7290,7290,7280,2480
|
|
20230908,102800,1122436950,7290,7300,7300,7290,153
|
|
20230908,102700,1121321050,7300,7290,7300,7290,163
|
|
20230908,102600,1120131390,7300,7290,7300,7280,362
|
|
20230908,102500,1117491010,7290,7290,7300,7290,1994
|
|
20230908,102400,1102954740,7300,7310,7310,7300,3329
|
|
20230908,102300,1078652520,7310,7310,7310,7310,253
|
|
20230908,102200,1076803090,7300,7310,7310,7300,464
|
|
20230908,102100,1073413930,7300,7300,7300,7300,980
|
|
20230908,102000,1066259930,7290,7300,7310,7290,1909
|
|
20230908,101900,1052327850,7310,7290,7310,7290,1938
|
|
20230908,101800,1038177540,7290,7290,7300,7290,948
|
|
20230908,101700,1031260870,7300,7290,7300,7280,1903
|
|
20230908,101600,1017388530,7280,7290,7290,7280,253
|
|
20230908,101500,1015544460,7290,7270,7290,7270,842
|
|
20230908,101400,1009415720,7270,7270,7280,7270,60
|
|
20230908,101300,1008979430,7270,7280,7280,7260,1283
|
|
20230908,101200,999651540,7270,7260,7270,7260,970
|
|
20230908,101100,992608570,7250,7260,7260,7250,263
|
|
20230908,101000,990699220,7270,7270,7270,7270,296
|
|
20230908,100900,988547300,7270,7270,7270,7270,21
|
|
20230908,100800,988394630,7260,7270,7290,7260,2359
|
|
20230908,100700,971250980,7270,7270,7270,7260,1548
|
|
20230908,100600,960000520,7270,7290,7290,7260,1931
|
|
20230908,100500,945936110,7290,7320,7320,7290,2818
|
|
20230908,100400,925340930,7320,7260,7320,7260,22195
|
|
20230908,100300,763486510,7260,7260,7270,7260,662
|
|
20230908,100200,758679820,7270,7270,7270,7270,2419
|
|
20230908,100100,741093690,7270,7240,7270,7240,7038
|
|
20230908,100000,690070160,7240,7240,7240,7240,95
|
|
20230908,095900,689382360,7230,7240,7240,7230,104
|
|
20230908,095800,688630230,7230,7230,7240,7230,1180
|
|
20230908,095700,680092320,7240,7250,7250,7240,836
|
|
20230908,095600,674039370,7250,7250,7250,7240,97
|
|
20230908,095500,673336150,7250,7220,7250,7210,1687
|
|
20230908,095400,661140210,7220,7230,7230,7220,396
|
|
20230908,095300,658280980,7230,7250,7250,7230,574
|
|
20230908,095200,654129880,7250,7240,7250,7230,1798
|
|
20230908,095100,641127850,7240,7240,7250,7240,1361
|
|
20230908,095000,631271710,7240,7250,7250,7240,1709
|
|
20230908,094900,618884460,7250,7250,7250,7240,1560
|
|
20230908,094800,607574490,7250,7280,7280,7250,1440
|
|
20230908,094700,597116480,7270,7270,7280,7270,4120
|
|
20230908,094600,567162680,7270,7270,7270,7260,598
|
|
20230908,094500,562816450,7260,7250,7270,7250,3456
|
|
20230908,094400,537726280,7240,7240,7250,7240,263
|
|
20230908,094300,535821950,7240,7240,7250,7240,316
|
|
20230908,094200,533534090,7240,7240,7240,7230,2080
|
|
20230908,094100,518474920,7250,7250,7260,7250,509
|
|
20230908,094000,514784650,7260,7240,7260,7240,1442
|
|
20230908,093900,504332200,7240,7250,7250,7240,238
|
|
20230908,093800,502607580,7260,7270,7270,7250,870
|
|
20230908,093700,496288670,7270,7270,7280,7270,1963
|
|
20230908,093600,482012260,7280,7240,7280,7240,6210
|
|
20230908,093500,436943820,7240,7240,7240,7220,1427
|
|
20230908,093400,426618590,7240,7240,7240,7230,1586
|
|
20230908,093300,415145720,7240,7240,7240,7230,251
|
|
20230908,093200,413329660,7240,7190,7250,7190,9769
|
|
20230908,093100,342832870,7190,7180,7190,7180,426
|
|
20230908,093000,339773040,7190,7190,7200,7180,1423
|
|
20230908,092900,329543310,7190,7190,7200,7190,406
|
|
20230908,092800,326623130,7200,7180,7200,7180,1648
|
|
20230908,092700,314769890,7180,7190,7200,7180,1806
|
|
20230908,092600,301784050,7190,7190,7200,7190,278
|
|
20230908,092500,299783550,7200,7180,7200,7170,1920
|
|
20230908,092400,285988780,7180,7170,7180,7170,819
|
|
20230908,092300,280116490,7170,7150,7170,7150,386
|
|
20230908,092200,277349100,7150,7190,7190,7150,2659
|
|
20230908,092100,258277730,7190,7200,7210,7190,790
|
|
20230908,092000,252588880,7200,7200,7210,7190,853
|
|
20230908,091900,246447330,7190,7200,7200,7190,458
|
|
20230908,091800,243149760,7200,7190,7200,7190,1538
|
|
20230908,091700,232076490,7190,7190,7200,7170,1479
|
|
20230908,091600,221449950,7200,7200,7200,7180,3724
|
|
20230908,091500,194692740,7200,7200,7200,7190,887
|
|
20230908,091400,188306360,7200,7200,7210,7190,3044
|
|
20230908,091300,166385290,7190,7180,7190,7180,3386
|
|
20230908,091200,142051200,7180,7170,7180,7170,1060
|
|
20230908,091100,134448450,7160,7160,7170,7160,486
|
|
20230908,091000,130966530,7160,7140,7160,7140,629
|
|
20230908,090900,126473120,7130,7180,7180,7130,394
|
|
20230908,090800,123648620,7180,7140,7180,7130,3345
|
|
20230908,090700,99751940,7130,7180,7190,7130,2288
|
|
20230908,090600,83401210,7190,7180,7200,7180,1702
|
|
20230908,090500,71157680,7150,7140,7170,7130,3446
|
|
20230908,090400,46519430,7130,7140,7150,7130,536
|
|
20230908,090300,42692820,7130,7130,7150,7130,202
|
|
20230908,090200,41252480,7150,7090,7150,7090,1542
|
|
20230908,090100,30311250,7090,7080,7110,7080,1160
|
|
20230908,090000,22077380,7090,7150,7150,7090,3097
|