593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,184900,3122332740,6970,6970,6970,6970,0
|
|
20230921,184800,3122332740,6970,6970,6970,6970,0
|
|
20230921,184700,3122332740,6970,6970,6970,6970,0
|
|
20230921,184600,3122332740,6970,6970,6970,6970,0
|
|
20230921,184500,3122332740,6970,6970,6970,6970,0
|
|
20230921,184400,3122332740,6970,6970,6970,6970,0
|
|
20230921,184300,3122332740,6970,6970,6970,6970,0
|
|
20230921,184200,3122332740,6970,6970,6970,6970,0
|
|
20230921,184100,3122332740,6970,6970,6970,6970,0
|
|
20230921,184000,3122332740,6970,6970,6970,6970,0
|
|
20230921,183900,3122332740,6970,6970,6970,6970,0
|
|
20230921,183800,3122332740,6970,6970,6970,6970,0
|
|
20230921,183700,3122332740,6970,6970,6970,6970,0
|
|
20230921,183600,3122332740,6970,6970,6970,6970,0
|
|
20230921,183500,3122332740,6970,6970,6970,6970,0
|
|
20230921,183400,3122332740,6970,6970,6970,6970,0
|
|
20230921,183300,3122332740,6970,6970,6970,6970,0
|
|
20230921,183200,3122332740,6970,6970,6970,6970,0
|
|
20230921,183100,3122332740,6970,6970,6970,6970,0
|
|
20230921,183000,3122332740,6970,6970,6970,6970,0
|
|
20230921,182900,3122332740,6970,6970,6970,6970,0
|
|
20230921,182800,3122332740,6970,6970,6970,6970,0
|
|
20230921,182700,3122332740,6970,6970,6970,6970,0
|
|
20230921,182600,3122332740,6970,6970,6970,6970,0
|
|
20230921,182500,3122332740,6970,6970,6970,6970,0
|
|
20230921,182400,3122332740,6970,6970,6970,6970,0
|
|
20230921,182300,3122332740,6970,6970,6970,6970,0
|
|
20230921,182200,3122332740,6970,6970,6970,6970,0
|
|
20230921,182100,3122332740,6970,6970,6970,6970,0
|
|
20230921,182000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,181900,3122332740,6970,6970,6970,6970,0
|
|
20230921,181800,3122332740,6970,6970,6970,6970,0
|
|
20230921,181700,3122332740,6970,6970,6970,6970,0
|
|
20230921,181600,3122332740,6970,6970,6970,6970,0
|
|
20230921,181500,3122332740,6970,6970,6970,6970,0
|
|
20230921,181400,3122332740,6970,6970,6970,6970,0
|
|
20230921,181300,3122332740,6970,6970,6970,6970,0
|
|
20230921,181200,3122332740,6970,6970,6970,6970,0
|
|
20230921,181100,3122332740,6970,6970,6970,6970,0
|
|
20230921,181000,3122332740,6970,6970,6970,6970,0
|
|
20230921,180900,3122332740,6970,6970,6970,6970,0
|
|
20230921,180800,3122332740,6970,6970,6970,6970,0
|
|
20230921,180700,3122332740,6970,6970,6970,6970,0
|
|
20230921,180600,3122332740,6970,6970,6970,6970,0
|
|
20230921,180500,3122332740,6970,6970,6970,6970,0
|
|
20230921,180400,3122332740,6970,6970,6970,6970,0
|
|
20230921,180300,3122332740,6970,6970,6970,6970,0
|
|
20230921,180200,3122332740,6970,6970,6970,6970,0
|
|
20230921,180100,3122332740,6970,6970,6970,6970,0
|
|
20230921,180000,3122332740,6970,6970,6970,6970,0
|
|
20230921,175900,3122332740,6970,6970,6970,6970,0
|
|
20230921,175800,3122332740,6970,6970,6970,6970,0
|
|
20230921,175700,3122332740,6970,6970,6970,6970,0
|
|
20230921,175600,3122332740,6970,6970,6970,6970,0
|
|
20230921,175500,3122332740,6970,6970,6970,6970,0
|
|
20230921,175400,3122332740,6970,6970,6970,6970,0
|
|
20230921,175300,3122332740,6970,6970,6970,6970,0
|
|
20230921,175200,3122332740,6970,6970,6970,6970,0
|
|
20230921,175100,3122332740,6970,6970,6970,6970,0
|
|
20230921,175000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,174900,3122332740,6970,6970,6970,6970,0
|
|
20230921,174800,3122332740,6970,6970,6970,6970,0
|
|
20230921,174700,3122332740,6970,6970,6970,6970,0
|
|
20230921,174600,3122332740,6970,6970,6970,6970,0
|
|
20230921,174500,3122332740,6970,6970,6970,6970,0
|
|
20230921,174400,3122332740,6970,6970,6970,6970,0
|
|
20230921,174300,3122332740,6970,6970,6970,6970,0
|
|
20230921,174200,3122332740,6970,6970,6970,6970,0
|
|
20230921,174100,3122332740,6970,6970,6970,6970,0
|
|
20230921,174000,3122332740,6970,6970,6970,6970,0
|
|
20230921,173900,3122332740,6970,6970,6970,6970,0
|
|
20230921,173800,3122332740,6970,6970,6970,6970,0
|
|
20230921,173700,3122332740,6970,6970,6970,6970,0
|
|
20230921,173600,3122332740,6970,6970,6970,6970,0
|
|
20230921,173500,3122332740,6970,6970,6970,6970,0
|
|
20230921,173400,3122332740,6970,6970,6970,6970,0
|
|
20230921,173300,3122332740,6970,6970,6970,6970,0
|
|
20230921,173200,3122332740,6970,6970,6970,6970,0
|
|
20230921,173100,3122332740,6970,6970,6970,6970,0
|
|
20230921,173000,3122332740,6970,6970,6970,6970,0
|
|
20230921,172900,3122332740,6970,6970,6970,6970,0
|
|
20230921,172800,3122332740,6970,6970,6970,6970,0
|
|
20230921,172700,3122332740,6970,6970,6970,6970,0
|
|
20230921,172600,3122332740,6970,6970,6970,6970,0
|
|
20230921,172500,3122332740,6970,6970,6970,6970,0
|
|
20230921,172400,3122332740,6970,6970,6970,6970,0
|
|
20230921,172300,3122332740,6970,6970,6970,6970,0
|
|
20230921,172200,3122332740,6970,6970,6970,6970,0
|
|
20230921,172100,3122332740,6970,6970,6970,6970,0
|
|
20230921,172000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,171900,3122332740,6970,6970,6970,6970,0
|
|
20230921,171800,3122332740,6970,6970,6970,6970,0
|
|
20230921,171700,3122332740,6970,6970,6970,6970,0
|
|
20230921,171600,3122332740,6970,6970,6970,6970,0
|
|
20230921,171500,3122332740,6970,6970,6970,6970,0
|
|
20230921,171400,3122332740,6970,6970,6970,6970,0
|
|
20230921,171300,3122332740,6970,6970,6970,6970,0
|
|
20230921,171200,3122332740,6970,6970,6970,6970,0
|
|
20230921,171100,3122332740,6970,6970,6970,6970,0
|
|
20230921,171000,3122332740,6970,6970,6970,6970,0
|
|
20230921,170900,3122332740,6970,6970,6970,6970,0
|
|
20230921,170800,3122332740,6970,6970,6970,6970,0
|
|
20230921,170700,3122332740,6970,6970,6970,6970,0
|
|
20230921,170600,3122332740,6970,6970,6970,6970,0
|
|
20230921,170500,3122332740,6970,6970,6970,6970,0
|
|
20230921,170400,3122332740,6970,6970,6970,6970,0
|
|
20230921,170300,3122332740,6970,6970,6970,6970,0
|
|
20230921,170200,3122332740,6970,6970,6970,6970,0
|
|
20230921,170100,3122332740,6970,6970,6970,6970,0
|
|
20230921,170000,3122332740,6970,6970,6970,6970,0
|
|
20230921,165900,3122332740,6970,6970,6970,6970,0
|
|
20230921,165800,3122332740,6970,6970,6970,6970,0
|
|
20230921,165700,3122332740,6970,6970,6970,6970,0
|
|
20230921,165600,3122332740,6970,6970,6970,6970,0
|
|
20230921,165500,3122332740,6970,6970,6970,6970,0
|
|
20230921,165400,3122332740,6970,6970,6970,6970,0
|
|
20230921,165300,3122332740,6970,6970,6970,6970,0
|
|
20230921,165200,3122332740,6970,6970,6970,6970,0
|
|
20230921,165100,3122332740,6970,6970,6970,6970,0
|
|
20230921,165000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,164900,3122332740,6970,6970,6970,6970,0
|
|
20230921,164800,3122332740,6970,6970,6970,6970,0
|
|
20230921,164700,3122332740,6970,6970,6970,6970,0
|
|
20230921,164600,3122332740,6970,6970,6970,6970,0
|
|
20230921,164500,3122332740,6970,6970,6970,6970,0
|
|
20230921,164400,3122332740,6970,6970,6970,6970,0
|
|
20230921,164300,3122332740,6970,6970,6970,6970,0
|
|
20230921,164200,3122332740,6970,6970,6970,6970,0
|
|
20230921,164100,3122332740,6970,6970,6970,6970,0
|
|
20230921,164000,3122332740,6970,6970,6970,6970,0
|
|
20230921,163900,3122332740,6970,6970,6970,6970,0
|
|
20230921,163800,3122332740,6970,6970,6970,6970,0
|
|
20230921,163700,3122332740,6970,6970,6970,6970,0
|
|
20230921,163600,3122332740,6970,6970,6970,6970,0
|
|
20230921,163500,3122332740,6970,6970,6970,6970,0
|
|
20230921,163400,3122332740,6970,6970,6970,6970,0
|
|
20230921,163300,3122332740,6970,6970,6970,6970,0
|
|
20230921,163200,3122332740,6970,6970,6970,6970,0
|
|
20230921,163100,3122332740,6970,6970,6970,6970,0
|
|
20230921,163000,3122332740,6970,6970,6970,6970,0
|
|
20230921,162900,3122332740,6970,6970,6970,6970,0
|
|
20230921,162800,3122332740,6970,6970,6970,6970,0
|
|
20230921,162700,3122332740,6970,6970,6970,6970,0
|
|
20230921,162600,3122332740,6970,6970,6970,6970,0
|
|
20230921,162500,3122332740,6970,6970,6970,6970,0
|
|
20230921,162400,3122332740,6970,6970,6970,6970,0
|
|
20230921,162300,3122332740,6970,6970,6970,6970,0
|
|
20230921,162200,3122332740,6970,6970,6970,6970,0
|
|
20230921,162100,3122332740,6970,6970,6970,6970,0
|
|
20230921,162000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,161900,3122332740,6970,6970,6970,6970,0
|
|
20230921,161800,3122332740,6970,6970,6970,6970,0
|
|
20230921,161700,3122332740,6970,6970,6970,6970,0
|
|
20230921,161600,3122332740,6970,6970,6970,6970,0
|
|
20230921,161500,3122332740,6970,6970,6970,6970,0
|
|
20230921,161400,3122332740,6970,6970,6970,6970,0
|
|
20230921,161300,3122332740,6970,6970,6970,6970,0
|
|
20230921,161200,3122332740,6970,6970,6970,6970,0
|
|
20230921,161100,3122332740,6970,6970,6970,6970,0
|
|
20230921,161000,3122332740,6970,6970,6970,6970,0
|
|
20230921,160900,3122332740,6970,6970,6970,6970,0
|
|
20230921,160800,3122332740,6970,6970,6970,6970,0
|
|
20230921,160700,3122332740,6970,6970,6970,6970,0
|
|
20230921,160600,3122332740,6970,6970,6970,6970,0
|
|
20230921,160500,3122332740,6970,6970,6970,6970,0
|
|
20230921,160400,3122332740,6970,6970,6970,6970,0
|
|
20230921,160300,3122332740,6970,6970,6970,6970,0
|
|
20230921,160200,3122332740,6970,6970,6970,6970,0
|
|
20230921,160100,3122332740,6970,6970,6970,6970,0
|
|
20230921,160000,3122332740,6970,6970,6970,6970,0
|
|
20230921,155900,3122332740,6970,6970,6970,6970,0
|
|
20230921,155800,3122332740,6970,6970,6970,6970,0
|
|
20230921,155700,3122332740,6970,6970,6970,6970,0
|
|
20230921,155600,3122332740,6970,6970,6970,6970,0
|
|
20230921,155500,3122332740,6970,6970,6970,6970,0
|
|
20230921,155400,3122332740,6970,6970,6970,6970,0
|
|
20230921,155300,3122332740,6970,6970,6970,6970,0
|
|
20230921,155200,3122332740,6970,6970,6970,6970,0
|
|
20230921,155100,3122332740,6970,6970,6970,6970,0
|
|
20230921,155000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,154900,3122332740,6970,6970,6970,6970,0
|
|
20230921,154800,3122332740,6970,6970,6970,6970,0
|
|
20230921,154700,3122332740,6970,6970,6970,6970,0
|
|
20230921,154600,3122332740,6970,6970,6970,6970,0
|
|
20230921,154500,3122332740,6970,6970,6970,6970,0
|
|
20230921,154400,3122332740,6970,6970,6970,6970,0
|
|
20230921,154300,3122332740,6970,6970,6970,6970,0
|
|
20230921,154200,3122332740,6970,6970,6970,6970,0
|
|
20230921,154100,3122332740,6970,6970,6970,6970,0
|
|
20230921,154000,3122332740,6970,6970,6970,6970,0
|
|
20230921,153900,3122332740,6970,6970,6970,6970,0
|
|
20230921,153800,3122332740,6970,6970,6970,6970,0
|
|
20230921,153700,3122332740,6970,6970,6970,6970,0
|
|
20230921,153600,3122332740,6970,6970,6970,6970,0
|
|
20230921,153500,3122332740,6970,6970,6970,6970,0
|
|
20230921,153400,3122332740,6970,6970,6970,6970,0
|
|
20230921,153300,3122332740,6970,6970,6970,6970,0
|
|
20230921,153200,3122332740,6970,6970,6970,6970,0
|
|
20230921,153100,3122332740,6970,6970,6970,6970,0
|
|
20230921,153000,3122332740,6970,6970,6970,6970,6015
|
|
20230921,152900,3080408190,6970,6970,6970,6970,0
|
|
20230921,152800,3080408190,6970,6970,6970,6970,0
|
|
20230921,152700,3080408190,6970,6970,6970,6970,0
|
|
20230921,152600,3080408190,6970,6970,6970,6970,0
|
|
20230921,152500,3080408190,6970,6970,6970,6970,0
|
|
20230921,152400,3080408190,6970,6970,6970,6970,0
|
|
20230921,152300,3080408190,6970,6970,6970,6970,0
|
|
20230921,152200,3080408190,6970,6970,6970,6970,0
|
|
20230921,152100,3080408190,6970,6970,6970,6970,0
|
|
20230921,152000,3080408190,6970,6970,6970,6970,0
|
|
20230921,151900,3080408190,6970,6990,7010,6970,2244
|
|
20230921,151800,3064714870,6980,6960,6980,6960,409
|
|
20230921,151700,3061862050,6960,6970,6970,6960,1023
|
|
20230921,151600,3054733460,6970,6970,6970,6970,2536
|
|
20230921,151500,3037057540,7000,7000,7000,7000,18
|
|
20230921,151400,3036931540,6990,6980,6990,6950,2200
|
|
20230921,151300,3021599170,6970,6970,6970,6970,0
|
|
20230921,151200,3021599170,6970,6970,6970,6970,100
|
|
20230921,151100,3020902170,6970,6970,6970,6970,105
|
|
20230921,151000,3020170320,6980,6970,6980,6970,284
|
|
20230921,150900,3018189820,6970,6980,6980,6960,157
|
|
20230921,150800,3017096870,6960,6960,6960,6960,190
|
|
20230921,150700,3015774470,6960,6970,6970,6960,754
|
|
20230921,150600,3010526600,6960,6970,6980,6960,446
|
|
20230921,150500,3007418970,6970,6970,6970,6960,274
|
|
20230921,150400,3005511840,6970,6960,6970,6960,2865
|
|
20230921,150300,2985571350,6970,6960,6970,6960,2727
|
|
20230921,150200,2966590720,6960,6970,6970,6960,1494
|
|
20230921,150100,2956189310,6980,6980,6980,6980,63
|
|
20230921,150000,2955749570,6990,6990,6990,6990,0
|
|
20230921,145900,2955749570,6990,6990,6990,6990,100
|
|
20230921,145800,2955050570,7000,7000,7000,7000,0
|
|
20230921,145700,2955050570,7000,6980,7000,6960,301
|
|
20230921,145600,2952952820,7000,7000,7000,7000,0
|
|
20230921,145500,2952952820,7000,7000,7000,7000,250
|
|
20230921,145400,2951202820,7000,6960,7000,6960,304
|
|
20230921,145300,2949081140,6960,6970,6980,6960,8944
|
|
20230921,145200,2886797510,6970,6990,6990,6970,746
|
|
20230921,145100,2881587070,6990,6980,6990,6970,6796
|
|
20230921,145000,2834155330,6990,7000,7030,6990,4428
|
|
20230921,144900,2803175470,7020,7020,7020,7020,0
|
|
20230921,144800,2803175470,7020,7010,7020,7000,2007
|
|
20230921,144700,2789114840,7040,7030,7040,7030,22
|
|
20230921,144600,2788960130,7030,7030,7030,7030,6
|
|
20230921,144500,2788917950,7010,7030,7030,7010,3
|
|
20230921,144400,2788896880,7010,7010,7010,7010,302
|
|
20230921,144300,2786779860,7010,7010,7010,7010,150
|
|
20230921,144200,2785728360,7020,7020,7020,7020,25
|
|
20230921,144100,2785552860,7010,7010,7010,7010,465
|
|
20230921,144000,2782293210,7020,7000,7020,7000,825
|
|
20230921,143900,2776517710,7000,7000,7000,7000,151
|
|
20230921,143800,2775460710,7000,7000,7000,7000,452
|
|
20230921,143700,2772296710,7000,7010,7010,7000,689
|
|
20230921,143600,2767469710,7010,7020,7020,7010,330
|
|
20230921,143500,2765156250,7020,7030,7030,7000,1724
|
|
20230921,143400,2753068390,7040,7040,7050,7030,405
|
|
20230921,143300,2750217130,7040,7030,7060,7030,162
|
|
20230921,143200,2749077630,7060,7060,7060,7020,3255
|
|
20230921,143100,2726188210,7060,7080,7080,7050,674
|
|
20230921,143000,2721436030,7060,7090,7090,7060,4415
|
|
20230921,142900,2690226750,7090,7080,7090,7070,123
|
|
20230921,142800,2689356320,7080,7090,7090,7070,1276
|
|
20230921,142700,2680324410,7080,7080,7090,7080,287
|
|
20230921,142600,2678291240,7090,7080,7090,7080,63
|
|
20230921,142500,2677845170,7080,7100,7100,7080,203
|
|
20230921,142400,2676405670,7120,7120,7120,7100,59
|
|
20230921,142300,2675985860,7100,7100,7100,7100,220
|
|
20230921,142200,2674423860,7130,7130,7130,7130,2
|
|
20230921,142100,2674409600,7130,7130,7130,7130,1
|
|
20230921,142000,2674402470,7100,7100,7100,7100,10
|
|
20230921,141900,2674331470,7100,7100,7130,7100,22
|
|
20230921,141800,2674175210,7100,7100,7100,7100,120
|
|
20230921,141700,2673323210,7080,7080,7080,7080,0
|
|
20230921,141600,2673323210,7080,7080,7080,7080,1
|
|
20230921,141500,2673316130,7130,7090,7130,7090,462
|
|
20230921,141400,2670040470,7100,7100,7100,7100,10
|
|
20230921,141300,2669969470,7140,7140,7140,7140,6
|
|
20230921,141200,2669926630,7140,7090,7140,7090,903
|
|
20230921,141100,2663493200,7090,7090,7090,7090,1430
|
|
20230921,141000,2653354500,7090,7110,7110,7090,1330
|
|
20230921,140900,2643904310,7120,7120,7120,7120,78
|
|
20230921,140800,2643348950,7140,7120,7140,7120,5
|
|
20230921,140700,2643313310,7120,7120,7120,7120,365
|
|
20230921,140600,2640714510,7130,7130,7130,7120,58
|
|
20230921,140500,2640301260,7140,7130,7140,7130,270
|
|
20230921,140400,2638375440,7120,7110,7120,7110,746
|
|
20230921,140300,2633064050,7110,7110,7110,7110,114
|
|
20230921,140200,2632253510,7110,7100,7110,7100,245
|
|
20230921,140100,2630511680,7100,7100,7100,7100,119
|
|
20230921,140000,2629666780,7100,7090,7100,7090,210
|
|
20230921,135900,2628175870,7090,7090,7090,7090,200
|
|
20230921,135800,2626757870,7080,7090,7090,7080,4
|
|
20230921,135700,2626729530,7080,7080,7080,7080,1160
|
|
20230921,135600,2618516730,7080,7090,7090,7080,580
|
|
20230921,135500,2614409180,7120,7120,7120,7120,2
|
|
20230921,135400,2614394940,7090,7100,7100,7090,1860
|
|
20230921,135300,2601206900,7100,7100,7100,7100,1286
|
|
20230921,135200,2592076300,7120,7120,7120,7120,50
|
|
20230921,135100,2591720300,7130,7100,7130,7100,522
|
|
20230921,135000,2588014040,7100,7120,7120,7100,842
|
|
20230921,134900,2582033070,7120,7160,7160,7120,720
|
|
20230921,134800,2576891130,7160,7170,7170,7150,1207
|
|
20230921,134700,2568255970,7170,7130,7180,7130,4860
|
|
20230921,134600,2533465050,7130,7130,7130,7130,35
|
|
20230921,134500,2533215500,7140,7120,7140,7120,93
|
|
20230921,134400,2532552750,7140,7130,7140,7120,461
|
|
20230921,134300,2529266330,7140,7130,7140,7130,116
|
|
20230921,134200,2528438530,7130,7130,7130,7120,18
|
|
20230921,134100,2528310320,7130,7130,7140,7130,106
|
|
20230921,134000,2527554520,7130,7120,7130,7120,268
|
|
20230921,133900,2525643870,7120,7120,7120,7120,118
|
|
20230921,133800,2524803710,7130,7120,7130,7120,243
|
|
20230921,133700,2523073530,7130,7120,7130,7110,156
|
|
20230921,133600,2521961580,7100,7120,7120,7100,443
|
|
20230921,133500,2518810280,7130,7130,7130,7130,3
|
|
20230921,133400,2518788890,7100,7100,7100,7100,1
|
|
20230921,133300,2518781790,7110,7110,7120,7110,150
|
|
20230921,133200,2517714530,7110,7100,7110,7090,421
|
|
20230921,133100,2514724520,7100,7120,7120,7100,571
|
|
20230921,133000,2510667860,7110,7120,7120,7110,101
|
|
20230921,132900,2509948960,7100,7120,7120,7100,601
|
|
20230921,132800,2505678440,7130,7120,7130,7120,143
|
|
20230921,132700,2504660080,7130,7130,7130,7120,43
|
|
20230921,132600,2504353900,7130,7110,7130,7110,1100
|
|
20230921,132500,2496517050,7120,7110,7120,7110,28
|
|
20230921,132400,2496317950,7110,7110,7110,7110,35
|
|
20230921,132300,2496069100,7120,7100,7120,7100,680
|
|
20230921,132200,2491227960,7110,7120,7120,7110,294
|
|
20230921,132100,2489137600,7120,7120,7120,7120,0
|
|
20230921,132000,2489137600,7120,7120,7120,7120,7
|
|
20230921,131900,2489087760,7120,7120,7120,7120,0
|
|
20230921,131800,2489087760,7120,7110,7120,7110,602
|
|
20230921,131700,2484807520,7110,7110,7110,7110,372
|
|
20230921,131600,2482162600,7120,7120,7120,7110,1280
|
|
20230921,131500,2473051240,7120,7110,7120,7100,3181
|
|
20230921,131400,2450420940,7090,7090,7100,7090,528
|
|
20230921,131300,2446674450,7090,7080,7100,7080,112
|
|
20230921,131200,2445880750,7080,7080,7080,7070,172
|
|
20230921,131100,2444663670,7090,7090,7100,7070,150
|
|
20230921,131000,2443600060,7100,7080,7110,7080,203
|
|
20230921,130900,2442160040,7070,7070,7070,7070,111
|
|
20230921,130800,2441375270,7070,7070,7070,7060,814
|
|
20230921,130700,2435627390,7060,7060,7060,7060,238
|
|
20230921,130600,2433947110,7060,7060,7060,7050,212
|
|
20230921,130500,2432450500,7060,7060,7060,7060,282
|
|
20230921,130400,2430459580,7060,7060,7060,7060,13
|
|
20230921,130300,2430367800,7060,7060,7060,7060,331
|
|
20230921,130200,2428030940,7070,7070,7070,7070,2
|
|
20230921,130100,2428016800,7060,7050,7060,7050,224
|
|
20230921,130000,2426435370,7050,7050,7050,7050,15
|
|
20230921,125900,2426329620,7050,7050,7050,7050,407
|
|
20230921,125800,2423460270,7050,7050,7050,7050,20
|
|
20230921,125700,2423319270,7050,7050,7050,7050,0
|
|
20230921,125600,2423319270,7050,7050,7050,7050,2
|
|
20230921,125500,2423305170,7060,7060,7060,7060,0
|
|
20230921,125400,2423305170,7060,7050,7060,7040,2482
|
|
20230921,125300,2405819080,7050,7070,7070,7050,2245
|
|
20230921,125200,2389972750,7070,7070,7070,7070,185
|
|
20230921,125100,2388664800,7070,7080,7080,7070,116
|
|
20230921,125000,2387844580,7060,7060,7060,7060,0
|
|
20230921,124900,2387844580,7060,7070,7070,7060,688
|
|
20230921,124800,2382984750,7080,7080,7080,7070,165
|
|
20230921,124700,2381816620,7080,7080,7080,7080,40
|
|
20230921,124600,2381533420,7110,7110,7110,7110,0
|
|
20230921,124500,2381533420,7110,7110,7110,7110,0
|
|
20230921,124400,2381533420,7110,7080,7110,7080,430
|
|
20230921,124300,2378476490,7100,7090,7100,7090,440
|
|
20230921,124200,2375352510,7070,7100,7100,7070,5
|
|
20230921,124100,2375317130,7070,7070,7070,7070,50
|
|
20230921,124000,2374963630,7070,7070,7070,7060,1075
|
|
20230921,123900,2367364130,7070,7100,7100,7070,2858
|
|
20230921,123800,2347153210,7070,7100,7100,7070,43
|
|
20230921,123700,2346847940,7080,7080,7080,7080,471
|
|
20230921,123600,2343513260,7080,7090,7090,7080,25
|
|
20230921,123500,2343336250,7080,7080,7080,7080,0
|
|
20230921,123400,2343336250,7080,7090,7090,7080,270
|
|
20230921,123300,2341422730,7090,7100,7100,7090,103
|
|
20230921,123200,2340691440,7100,7150,7150,7100,1841
|
|
20230921,123100,2327548590,7140,7110,7140,7110,953
|
|
20230921,123000,2320755030,7110,7110,7110,7110,1
|
|
20230921,122900,2320747920,7080,7080,7080,7080,4
|
|
20230921,122800,2320719600,7130,7130,7130,7130,1
|
|
20230921,122700,2320712470,7130,7110,7130,7110,917
|
|
20230921,122600,2314179390,7120,7120,7120,7120,0
|
|
20230921,122500,2314179390,7120,7100,7120,7100,306
|
|
20230921,122400,2312003940,7100,7070,7100,7070,12
|
|
20230921,122300,2311918770,7110,7070,7110,7060,158
|
|
20230921,122200,2310801960,7120,7110,7120,7110,817
|
|
20230921,122100,2304985020,7120,7060,7120,7060,219
|
|
20230921,122000,2303433270,7060,7060,7060,7060,18
|
|
20230921,121900,2303306190,7080,7070,7080,7060,1211
|
|
20230921,121800,2294742070,7070,7070,7070,7070,1
|
|
20230921,121700,2294735000,7030,7080,7090,7030,3807
|
|
20230921,121600,2267932010,7100,7090,7100,7080,5
|
|
20230921,121500,2267896550,7100,7060,7100,7060,2
|
|
20230921,121400,2267882390,7060,7100,7100,7060,522
|
|
20230921,121300,2264176270,7100,7100,7100,7100,324
|
|
20230921,121200,2261875870,7100,7080,7100,7080,284
|
|
20230921,121100,2259860620,7060,7060,7060,7060,1
|
|
20230921,121000,2259853560,7080,7080,7080,7080,367
|
|
20230921,120900,2257255200,7080,7080,7090,7080,51
|
|
20230921,120800,2256893920,7050,7050,7050,7050,0
|
|
20230921,120700,2256893920,7050,7050,7050,7050,12
|
|
20230921,120600,2256809320,7050,7050,7050,7050,1
|
|
20230921,120500,2256802270,7050,7050,7050,7050,213
|
|
20230921,120400,2255300620,7090,7070,7090,7050,326
|
|
20230921,120300,2253000620,7100,7100,7100,7100,80
|
|
20230921,120200,2252432620,7100,7070,7100,7070,5
|
|
20230921,120100,2252397230,7070,7070,7070,7070,57
|
|
20230921,120000,2251994240,7080,7080,7080,7080,98
|
|
20230921,115900,2251300400,7070,7070,7070,7070,145
|
|
20230921,115800,2250275250,7070,7070,7070,7070,335
|
|
20230921,115700,2247906800,7070,7070,7070,7070,5
|
|
20230921,115600,2247871450,7070,7080,7090,7070,11
|
|
20230921,115500,2247793550,7050,7050,7050,7050,135
|
|
20230921,115400,2246841800,7050,7050,7050,7050,1
|
|
20230921,115300,2246834750,7100,7100,7100,7100,0
|
|
20230921,115200,2246834750,7100,7100,7100,7100,2
|
|
20230921,115100,2246820550,7100,7050,7100,7050,289
|
|
20230921,115000,2244782700,7050,7050,7050,7050,20
|
|
20230921,114900,2244641700,7060,7060,7060,7060,0
|
|
20230921,114800,2244641700,7060,7050,7060,7050,572
|
|
20230921,114700,2240604330,7030,7030,7030,7030,17
|
|
20230921,114600,2240484820,7020,7050,7050,7020,1646
|
|
20230921,114500,2228925520,7040,7020,7050,7020,157
|
|
20230921,114400,2227818900,7020,7060,7060,7020,3812
|
|
20230921,114300,2201012840,7050,7060,7060,7050,258
|
|
20230921,114200,2199193290,7100,7070,7100,7070,151
|
|
20230921,114100,2198123870,7060,7040,7060,7040,3845
|
|
20230921,114000,2170982050,7050,7040,7050,7040,27
|
|
20230921,113900,2170791920,7050,7050,7050,7040,333
|
|
20230921,113800,2168444520,7050,7050,7050,7050,247
|
|
20230921,113700,2166703170,7060,7050,7060,7050,142
|
|
20230921,113600,2165701700,7050,7080,7080,7050,47
|
|
20230921,113500,2165370320,7080,7080,7080,7080,5
|
|
20230921,113400,2165334920,7080,7070,7080,7070,27
|
|
20230921,113300,2165143960,7050,7050,7050,7050,0
|
|
20230921,113200,2165143960,7050,7050,7050,7050,0
|
|
20230921,113100,2165143960,7050,7050,7050,7050,1
|
|
20230921,113000,2165136910,7050,7060,7060,7050,167
|
|
20230921,112900,2163959360,7060,7050,7060,7050,10
|
|
20230921,112800,2163888790,7050,7050,7050,7050,41
|
|
20230921,112700,2163599740,7050,7040,7050,7040,62
|
|
20230921,112600,2163163250,7040,7040,7040,7020,820
|
|
20230921,112500,2157403270,7020,7020,7020,7020,575
|
|
20230921,112400,2153366770,7020,7050,7050,7020,2132
|
|
20230921,112300,2138373790,7040,7060,7060,7040,469
|
|
20230921,112200,2135069830,7090,7090,7090,7070,2191
|
|
20230921,112100,2119551420,7090,7120,7120,7090,1192
|
|
20230921,112000,2111078950,7130,7120,7130,7120,147
|
|
20230921,111900,2110031390,7120,7120,7120,7120,50
|
|
20230921,111800,2109675390,7150,7150,7150,7150,0
|
|
20230921,111700,2109675390,7150,7120,7150,7120,2579
|
|
20230921,111600,2091252490,7110,7110,7120,7110,299
|
|
20230921,111500,2089126500,7120,7120,7120,7110,96
|
|
20230921,111400,2088443280,7120,7110,7120,7110,164
|
|
20230921,111300,2087277170,7110,7110,7120,7110,272
|
|
20230921,111200,2085343220,7110,7110,7110,7110,8
|
|
20230921,111100,2085286340,7110,7120,7120,7110,2
|
|
20230921,111000,2085272110,7110,7110,7110,7110,184
|
|
20230921,110900,2083963870,7110,7110,7110,7100,315
|
|
20230921,110800,2081724270,7110,7110,7130,7110,475
|
|
20230921,110700,2078346600,7110,7110,7130,7110,1755
|
|
20230921,110600,2065865430,7110,7100,7110,7100,439
|
|
20230921,110500,2062744240,7100,7080,7100,7080,588
|
|
20230921,110400,2058569730,7080,7080,7080,7080,178
|
|
20230921,110300,2057309490,7080,7080,7080,7080,50
|
|
20230921,110200,2056955490,7080,7040,7080,7040,444
|
|
20230921,110100,2053825490,7020,7020,7020,7020,516
|
|
20230921,110000,2050203170,7020,7030,7030,7020,923
|
|
20230921,105900,2043723500,7020,7020,7020,7020,72
|
|
20230921,105800,2043218060,7020,7040,7040,7020,428
|
|
20230921,105700,2040211470,7020,7050,7050,7010,1670
|
|
20230921,105600,2028478930,7050,7100,7100,7050,3684
|
|
20230921,105500,2002475430,7070,7100,7100,7070,727
|
|
20230921,105400,1997335420,7100,7100,7100,7100,0
|
|
20230921,105300,1997335420,7100,7100,7100,7100,2
|
|
20230921,105200,1997321220,7110,7080,7110,7070,449
|
|
20230921,105100,1994134730,7100,7080,7100,7060,522
|
|
20230921,105000,1990446670,7070,7070,7070,7070,61
|
|
20230921,104900,1990015400,7100,7070,7100,7070,403
|
|
20230921,104800,1987166160,7080,7070,7080,7070,544
|
|
20230921,104700,1983315980,7120,7100,7120,7080,1452
|
|
20230921,104600,1973008620,7110,7150,7150,7110,2347
|
|
20230921,104500,1956250050,7150,7140,7150,7140,1040
|
|
20230921,104400,1948815430,7140,7130,7150,7130,1096
|
|
20230921,104300,1940991450,7140,7130,7140,7130,501
|
|
20230921,104200,1937419310,7130,7130,7140,7110,1821
|
|
20230921,104100,1924430870,7130,7130,7130,7130,11
|
|
20230921,104000,1924352440,7130,7110,7130,7110,31
|
|
20230921,103900,1924131750,7120,7130,7130,7100,433
|
|
20230921,103800,1921047730,7130,7130,7130,7130,186
|
|
20230921,103700,1919721550,7130,7100,7130,7100,464
|
|
20230921,103600,1916417070,7140,7130,7140,7130,153
|
|
20230921,103500,1915325510,7130,7080,7130,7080,227
|
|
20230921,103400,1913715600,7130,7110,7130,7080,2311
|
|
20230921,103300,1897287980,7130,7120,7130,7110,560
|
|
20230921,103200,1893303360,7120,7140,7160,7110,1371
|
|
20230921,103100,1883526860,7130,7140,7150,7130,1335
|
|
20230921,103000,1873986990,7150,7120,7150,7120,1789
|
|
20230921,102900,1861231200,7120,7110,7120,7110,51
|
|
20230921,102800,1860868090,7140,7140,7140,7130,64
|
|
20230921,102700,1860411350,7120,7080,7130,7080,849
|
|
20230921,102600,1854382520,7070,7100,7100,7030,1698
|
|
20230921,102500,1842368120,7070,7060,7070,7060,834
|
|
20230921,102400,1836472310,7060,7040,7060,7030,1269
|
|
20230921,102300,1827544680,7040,7070,7070,7040,121
|
|
20230921,102200,1826692390,7080,7070,7080,7040,2354
|
|
20230921,102100,1810065260,7050,7070,7080,7050,2744
|
|
20230921,102000,1790683970,7080,7070,7080,7070,100
|
|
20230921,101900,1789976080,7080,7070,7080,7070,302
|
|
20230921,101800,1787840660,7090,7060,7090,7060,151
|
|
20230921,101700,1786772150,7070,7070,7070,7070,5
|
|
20230921,101600,1786736800,7070,7070,7090,7070,71
|
|
20230921,101500,1786234730,7060,7020,7060,7020,161
|
|
20230921,101400,1785101940,7020,7040,7040,7020,426
|
|
20230921,101300,1782103440,7050,7030,7050,7020,444
|
|
20230921,101200,1778978060,7030,7050,7050,7030,1476
|
|
20230921,101100,1768585950,7050,7070,7080,7050,466
|
|
20230921,101000,1765288710,7080,7110,7110,7050,2365
|
|
20230921,100900,1748578220,7110,7080,7160,7080,9570
|
|
20230921,100800,1680158050,7070,7060,7070,7060,576
|
|
20230921,100700,1676090980,7060,7030,7060,7030,7
|
|
20230921,100600,1676041740,7020,7010,7040,7010,575
|
|
20230921,100500,1671998760,7020,7020,7020,7020,700
|
|
20230921,100400,1667084760,7040,7030,7040,7010,2958
|
|
20230921,100300,1646305300,7030,7030,7030,7010,9
|
|
20230921,100200,1646242050,7030,7020,7030,7020,191
|
|
20230921,100100,1644901120,7010,7000,7010,6980,2406
|
|
20230921,100000,1628059010,7000,7000,7000,7000,1
|
|
20230921,095900,1628052010,6970,6970,6970,6970,53
|
|
20230921,095800,1627682600,6970,7030,7030,6970,479
|
|
20230921,095700,1624342610,7040,7040,7040,7040,1
|
|
20230921,095600,1624335570,6990,7000,7000,6990,918
|
|
20230921,095500,1617913100,7000,7000,7000,7000,0
|
|
20230921,095400,1617913100,7000,7040,7040,7000,31
|
|
20230921,095300,1617696060,7000,6990,7000,6990,465
|
|
20230921,095200,1614442120,7040,7030,7040,7030,96
|
|
20230921,095100,1613766740,7030,7030,7030,6990,3965
|
|
20230921,095000,1585953740,7030,7010,7030,7010,681
|
|
20230921,094900,1581173140,7010,7010,7020,7010,96
|
|
20230921,094800,1580499840,7020,7020,7020,7010,201
|
|
20230921,094700,1579088940,7020,7020,7020,7020,240
|
|
20230921,094600,1577404140,7020,7010,7020,7010,90
|
|
20230921,094500,1576772390,7000,6950,7000,6950,1119
|
|
20230921,094400,1568969840,6950,6920,6950,6920,4106
|
|
20230921,094300,1540546730,6930,6940,6950,6920,603
|
|
20230921,094200,1536365220,6950,6940,6960,6930,3266
|
|
20230921,094100,1513720270,6930,6980,6980,6930,8115
|
|
20230921,094000,1457404660,6940,6950,6950,6940,2335
|
|
20230921,093900,1441191140,6950,6970,6990,6950,8316
|
|
20230921,093800,1383285290,6980,6980,6980,6960,2846
|
|
20230921,093700,1363444790,7000,7000,7000,6980,140
|
|
20230921,093600,1362465190,7000,7010,7010,6980,2168
|
|
20230921,093500,1347314800,7000,7040,7040,7000,396
|
|
20230921,093400,1344530960,7040,7060,7060,7000,1803
|
|
20230921,093300,1331880430,7050,7050,7050,7050,880
|
|
20230921,093200,1325676430,7050,7000,7050,6980,2624
|
|
20230921,093100,1307244260,7010,6990,7020,6970,2144
|
|
20230921,093000,1292264620,7020,7000,7040,6970,2364
|
|
20230921,092900,1275738780,7000,7020,7060,6990,2813
|
|
20230921,092800,1256028660,7030,7030,7030,7010,1532
|
|
20230921,092700,1245275490,7030,7090,7090,7030,2468
|
|
20230921,092600,1227865230,7090,7100,7120,7090,491
|
|
20230921,092500,1224380510,7140,7080,7160,7080,5413
|
|
20230921,092400,1185875990,7080,7050,7110,7040,2948
|
|
20230921,092300,1165077230,7040,7090,7090,7040,4800
|
|
20230921,092200,1131136190,7080,7100,7110,7080,4892
|
|
20230921,092100,1096432890,7090,7090,7110,7080,1566
|
|
20230921,092000,1085337760,7080,7120,7120,7080,1723
|
|
20230921,091900,1073111880,7090,7160,7160,7090,7485
|
|
20230921,091800,1019698680,7160,7220,7240,7160,4276
|
|
20230921,091700,988966400,7290,7240,7300,7240,6611
|
|
20230921,091600,940941430,7250,7260,7280,7180,5229
|
|
20230921,091500,903082990,7260,7280,7320,7260,12489
|
|
20230921,091400,811861360,7270,7210,7270,7210,5663
|
|
20230921,091300,770843170,7210,7240,7270,7200,2830
|
|
20230921,091200,750328170,7240,7240,7240,7190,4600
|
|
20230921,091100,717131570,7240,7140,7260,7080,6920
|
|
20230921,091000,667447450,7110,7210,7220,7110,11497
|
|
20230921,090900,584773750,7220,7210,7340,7210,18456
|
|
20230921,090800,450429920,7240,7220,7260,7190,11946
|
|
20230921,090700,364051370,7190,7100,7250,7100,14010
|
|
20230921,090600,263623180,7090,7030,7090,7010,1798
|
|
20230921,090500,250919370,7030,6980,7030,6960,1726
|
|
20230921,090400,238864230,6980,7040,7040,6980,3332
|
|
20230921,090300,215530210,7040,6990,7040,6980,4250
|
|
20230921,090200,185781070,6980,6970,7050,6970,7576
|
|
20230921,090100,132788990,6970,7040,7040,6920,3655
|
|
20230921,090000,107235360,7060,7040,7110,7040,14806
|