597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,185300,3963512710,7150,7150,7150,7150,0
|
|
20230922,185200,3963512710,7150,7150,7150,7150,0
|
|
20230922,185100,3963512710,7150,7150,7150,7150,0
|
|
20230922,185000,3963512710,7150,7150,7150,7150,0
|
|
20230922,184900,3963512710,7150,7150,7150,7150,0
|
|
20230922,184800,3963512710,7150,7150,7150,7150,0
|
|
20230922,184700,3963512710,7150,7150,7150,7150,0
|
|
20230922,184600,3963512710,7150,7150,7150,7150,0
|
|
20230922,184500,3963512710,7150,7150,7150,7150,0
|
|
20230922,184400,3963512710,7150,7150,7150,7150,0
|
|
20230922,184300,3963512710,7150,7150,7150,7150,0
|
|
20230922,184200,3963512710,7150,7150,7150,7150,0
|
|
20230922,184100,3963512710,7150,7150,7150,7150,0
|
|
20230922,184000,3963512710,7150,7150,7150,7150,0
|
|
20230922,183900,3963512710,7150,7150,7150,7150,0
|
|
20230922,183800,3963512710,7150,7150,7150,7150,0
|
|
20230922,183700,3963512710,7150,7150,7150,7150,0
|
|
20230922,183600,3963512710,7150,7150,7150,7150,0
|
|
20230922,183500,3963512710,7150,7150,7150,7150,0
|
|
20230922,183400,3963512710,7150,7150,7150,7150,0
|
|
20230922,183300,3963512710,7150,7150,7150,7150,0
|
|
20230922,183200,3963512710,7150,7150,7150,7150,0
|
|
20230922,183100,3963512710,7150,7150,7150,7150,0
|
|
20230922,183000,3963512710,7150,7150,7150,7150,0
|
|
20230922,182900,3963512710,7150,7150,7150,7150,0
|
|
20230922,182800,3963512710,7150,7150,7150,7150,0
|
|
20230922,182700,3963512710,7150,7150,7150,7150,0
|
|
20230922,182600,3963512710,7150,7150,7150,7150,0
|
|
20230922,182500,3963512710,7150,7150,7150,7150,0
|
|
20230922,182400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,182300,3963512710,7150,7150,7150,7150,0
|
|
20230922,182200,3963512710,7150,7150,7150,7150,0
|
|
20230922,182100,3963512710,7150,7150,7150,7150,0
|
|
20230922,182000,3963512710,7150,7150,7150,7150,0
|
|
20230922,181900,3963512710,7150,7150,7150,7150,0
|
|
20230922,181800,3963512710,7150,7150,7150,7150,0
|
|
20230922,181700,3963512710,7150,7150,7150,7150,0
|
|
20230922,181600,3963512710,7150,7150,7150,7150,0
|
|
20230922,181500,3963512710,7150,7150,7150,7150,0
|
|
20230922,181400,3963512710,7150,7150,7150,7150,0
|
|
20230922,181300,3963512710,7150,7150,7150,7150,0
|
|
20230922,181200,3963512710,7150,7150,7150,7150,0
|
|
20230922,181100,3963512710,7150,7150,7150,7150,0
|
|
20230922,181000,3963512710,7150,7150,7150,7150,0
|
|
20230922,180900,3963512710,7150,7150,7150,7150,0
|
|
20230922,180800,3963512710,7150,7150,7150,7150,0
|
|
20230922,180700,3963512710,7150,7150,7150,7150,0
|
|
20230922,180600,3963512710,7150,7150,7150,7150,0
|
|
20230922,180500,3963512710,7150,7150,7150,7150,0
|
|
20230922,180400,3963512710,7150,7150,7150,7150,0
|
|
20230922,180300,3963512710,7150,7150,7150,7150,0
|
|
20230922,180200,3963512710,7150,7150,7150,7150,0
|
|
20230922,180100,3963512710,7150,7150,7150,7150,0
|
|
20230922,180000,3963512710,7150,7150,7150,7150,0
|
|
20230922,175900,3963512710,7150,7150,7150,7150,0
|
|
20230922,175800,3963512710,7150,7150,7150,7150,0
|
|
20230922,175700,3963512710,7150,7150,7150,7150,0
|
|
20230922,175600,3963512710,7150,7150,7150,7150,0
|
|
20230922,175500,3963512710,7150,7150,7150,7150,0
|
|
20230922,175400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,175300,3963512710,7150,7150,7150,7150,0
|
|
20230922,175200,3963512710,7150,7150,7150,7150,0
|
|
20230922,175100,3963512710,7150,7150,7150,7150,0
|
|
20230922,175000,3963512710,7150,7150,7150,7150,0
|
|
20230922,174900,3963512710,7150,7150,7150,7150,0
|
|
20230922,174800,3963512710,7150,7150,7150,7150,0
|
|
20230922,174700,3963512710,7150,7150,7150,7150,0
|
|
20230922,174600,3963512710,7150,7150,7150,7150,0
|
|
20230922,174500,3963512710,7150,7150,7150,7150,0
|
|
20230922,174400,3963512710,7150,7150,7150,7150,0
|
|
20230922,174300,3963512710,7150,7150,7150,7150,0
|
|
20230922,174200,3963512710,7150,7150,7150,7150,0
|
|
20230922,174100,3963512710,7150,7150,7150,7150,0
|
|
20230922,174000,3963512710,7150,7150,7150,7150,0
|
|
20230922,173900,3963512710,7150,7150,7150,7150,0
|
|
20230922,173800,3963512710,7150,7150,7150,7150,0
|
|
20230922,173700,3963512710,7150,7150,7150,7150,0
|
|
20230922,173600,3963512710,7150,7150,7150,7150,0
|
|
20230922,173500,3963512710,7150,7150,7150,7150,0
|
|
20230922,173400,3963512710,7150,7150,7150,7150,0
|
|
20230922,173300,3963512710,7150,7150,7150,7150,0
|
|
20230922,173200,3963512710,7150,7150,7150,7150,0
|
|
20230922,173100,3963512710,7150,7150,7150,7150,0
|
|
20230922,173000,3963512710,7150,7150,7150,7150,0
|
|
20230922,172900,3963512710,7150,7150,7150,7150,0
|
|
20230922,172800,3963512710,7150,7150,7150,7150,0
|
|
20230922,172700,3963512710,7150,7150,7150,7150,0
|
|
20230922,172600,3963512710,7150,7150,7150,7150,0
|
|
20230922,172500,3963512710,7150,7150,7150,7150,0
|
|
20230922,172400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,172300,3963512710,7150,7150,7150,7150,0
|
|
20230922,172200,3963512710,7150,7150,7150,7150,0
|
|
20230922,172100,3963512710,7150,7150,7150,7150,0
|
|
20230922,172000,3963512710,7150,7150,7150,7150,0
|
|
20230922,171900,3963512710,7150,7150,7150,7150,0
|
|
20230922,171800,3963512710,7150,7150,7150,7150,0
|
|
20230922,171700,3963512710,7150,7150,7150,7150,0
|
|
20230922,171600,3963512710,7150,7150,7150,7150,0
|
|
20230922,171500,3963512710,7150,7150,7150,7150,0
|
|
20230922,171400,3963512710,7150,7150,7150,7150,0
|
|
20230922,171300,3963512710,7150,7150,7150,7150,0
|
|
20230922,171200,3963512710,7150,7150,7150,7150,0
|
|
20230922,171100,3963512710,7150,7150,7150,7150,0
|
|
20230922,171000,3963512710,7150,7150,7150,7150,0
|
|
20230922,170900,3963512710,7150,7150,7150,7150,0
|
|
20230922,170800,3963512710,7150,7150,7150,7150,0
|
|
20230922,170700,3963512710,7150,7150,7150,7150,0
|
|
20230922,170600,3963512710,7150,7150,7150,7150,0
|
|
20230922,170500,3963512710,7150,7150,7150,7150,0
|
|
20230922,170400,3963512710,7150,7150,7150,7150,0
|
|
20230922,170300,3963512710,7150,7150,7150,7150,0
|
|
20230922,170200,3963512710,7150,7150,7150,7150,0
|
|
20230922,170100,3963512710,7150,7150,7150,7150,0
|
|
20230922,170000,3963512710,7150,7150,7150,7150,0
|
|
20230922,165900,3963512710,7150,7150,7150,7150,0
|
|
20230922,165800,3963512710,7150,7150,7150,7150,0
|
|
20230922,165700,3963512710,7150,7150,7150,7150,0
|
|
20230922,165600,3963512710,7150,7150,7150,7150,0
|
|
20230922,165500,3963512710,7150,7150,7150,7150,0
|
|
20230922,165400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,165300,3963512710,7150,7150,7150,7150,0
|
|
20230922,165200,3963512710,7150,7150,7150,7150,0
|
|
20230922,165100,3963512710,7150,7150,7150,7150,0
|
|
20230922,165000,3963512710,7150,7150,7150,7150,0
|
|
20230922,164900,3963512710,7150,7150,7150,7150,0
|
|
20230922,164800,3963512710,7150,7150,7150,7150,0
|
|
20230922,164700,3963512710,7150,7150,7150,7150,0
|
|
20230922,164600,3963512710,7150,7150,7150,7150,0
|
|
20230922,164500,3963512710,7150,7150,7150,7150,0
|
|
20230922,164400,3963512710,7150,7150,7150,7150,0
|
|
20230922,164300,3963512710,7150,7150,7150,7150,0
|
|
20230922,164200,3963512710,7150,7150,7150,7150,0
|
|
20230922,164100,3963512710,7150,7150,7150,7150,0
|
|
20230922,164000,3963512710,7150,7150,7150,7150,0
|
|
20230922,163900,3963512710,7150,7150,7150,7150,0
|
|
20230922,163800,3963512710,7150,7150,7150,7150,0
|
|
20230922,163700,3963512710,7150,7150,7150,7150,0
|
|
20230922,163600,3963512710,7150,7150,7150,7150,0
|
|
20230922,163500,3963512710,7150,7150,7150,7150,0
|
|
20230922,163400,3963512710,7150,7150,7150,7150,0
|
|
20230922,163300,3963512710,7150,7150,7150,7150,0
|
|
20230922,163200,3963512710,7150,7150,7150,7150,0
|
|
20230922,163100,3963512710,7150,7150,7150,7150,0
|
|
20230922,163000,3963512710,7150,7150,7150,7150,0
|
|
20230922,162900,3963512710,7150,7150,7150,7150,0
|
|
20230922,162800,3963512710,7150,7150,7150,7150,0
|
|
20230922,162700,3963512710,7150,7150,7150,7150,0
|
|
20230922,162600,3963512710,7150,7150,7150,7150,0
|
|
20230922,162500,3963512710,7150,7150,7150,7150,0
|
|
20230922,162400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,162300,3963512710,7150,7150,7150,7150,0
|
|
20230922,162200,3963512710,7150,7150,7150,7150,0
|
|
20230922,162100,3963512710,7150,7150,7150,7150,0
|
|
20230922,162000,3963512710,7150,7150,7150,7150,0
|
|
20230922,161900,3963512710,7150,7150,7150,7150,0
|
|
20230922,161800,3963512710,7150,7150,7150,7150,0
|
|
20230922,161700,3963512710,7150,7150,7150,7150,0
|
|
20230922,161600,3963512710,7150,7150,7150,7150,0
|
|
20230922,161500,3963512710,7150,7150,7150,7150,0
|
|
20230922,161400,3963512710,7150,7150,7150,7150,0
|
|
20230922,161300,3963512710,7150,7150,7150,7150,0
|
|
20230922,161200,3963512710,7150,7150,7150,7150,0
|
|
20230922,161100,3963512710,7150,7150,7150,7150,0
|
|
20230922,161000,3963512710,7150,7150,7150,7150,0
|
|
20230922,160900,3963512710,7150,7150,7150,7150,0
|
|
20230922,160800,3963512710,7150,7150,7150,7150,0
|
|
20230922,160700,3963512710,7150,7150,7150,7150,0
|
|
20230922,160600,3963512710,7150,7150,7150,7150,0
|
|
20230922,160500,3963512710,7150,7150,7150,7150,0
|
|
20230922,160400,3963512710,7150,7150,7150,7150,0
|
|
20230922,160300,3963512710,7150,7150,7150,7150,0
|
|
20230922,160200,3963512710,7150,7150,7150,7150,0
|
|
20230922,160100,3963512710,7150,7150,7150,7150,0
|
|
20230922,160000,3963512710,7150,7150,7150,7150,0
|
|
20230922,155900,3963512710,7150,7150,7150,7150,0
|
|
20230922,155800,3963512710,7150,7150,7150,7150,0
|
|
20230922,155700,3963512710,7150,7150,7150,7150,0
|
|
20230922,155600,3963512710,7150,7150,7150,7150,0
|
|
20230922,155500,3963512710,7150,7150,7150,7150,0
|
|
20230922,155400,3963512710,7150,7150,7150,7150,5584
|
|
20230922,155300,3963512710,7150,7150,7150,7150,0
|
|
20230922,155200,3963512710,7150,7150,7150,7150,0
|
|
20230922,155100,3963512710,7150,7150,7150,7150,0
|
|
20230922,155000,3963512710,7150,7150,7150,7150,0
|
|
20230922,154900,3963512710,7150,7150,7150,7150,0
|
|
20230922,154800,3963512710,7150,7150,7150,7150,0
|
|
20230922,154700,3963512710,7150,7150,7150,7150,0
|
|
20230922,154600,3963512710,7150,7150,7150,7150,0
|
|
20230922,154500,3963512710,7150,7150,7150,7150,0
|
|
20230922,154400,3963512710,7150,7150,7150,7150,0
|
|
20230922,154300,3963512710,7150,7150,7150,7150,0
|
|
20230922,154200,3963512710,7150,7150,7150,7150,0
|
|
20230922,154100,3963512710,7150,7150,7150,7150,0
|
|
20230922,154000,3963512710,7150,7150,7150,7150,0
|
|
20230922,153900,3963512710,7150,7150,7150,7150,0
|
|
20230922,153800,3963512710,7150,7150,7150,7150,0
|
|
20230922,153700,3963512710,7150,7150,7150,7150,0
|
|
20230922,153600,3963512710,7150,7150,7150,7150,0
|
|
20230922,153500,3963512710,7150,7150,7150,7150,0
|
|
20230922,153400,3963512710,7150,7150,7150,7150,0
|
|
20230922,153300,3963512710,7150,7150,7150,7150,0
|
|
20230922,153200,3963512710,7150,7150,7150,7150,0
|
|
20230922,153100,3963512710,7150,7150,7150,7150,0
|
|
20230922,153000,3963512710,7150,7150,7150,7150,5584
|
|
20230922,152900,3923587110,7040,7040,7040,7040,0
|
|
20230922,152800,3923587110,7040,7040,7040,7040,0
|
|
20230922,152700,3923587110,7040,7040,7040,7040,0
|
|
20230922,152600,3923587110,7040,7040,7040,7040,0
|
|
20230922,152500,3923587110,7040,7040,7040,7040,0
|
|
20230922,152400,3923587110,7040,7040,7040,7040,0
|
|
20230922,152300,3923587110,7040,7040,7040,7040,0
|
|
20230922,152200,3923587110,7040,7040,7040,7040,0
|
|
20230922,152100,3923587110,7040,7040,7040,7040,0
|
|
20230922,152000,3923587110,7040,7040,7040,7040,0
|
|
20230922,151900,3923587110,7040,7030,7040,7010,883
|
|
20230922,151800,3917384230,7030,7000,7030,7000,1545
|
|
20230922,151700,3906525250,7000,6960,7000,6960,1085
|
|
20230922,151600,3898959380,6990,6990,7000,6990,426
|
|
20230922,151500,3895981630,6990,6960,7000,6960,293
|
|
20230922,151400,3893939250,7000,7000,7000,7000,0
|
|
20230922,151300,3893939250,7000,7000,7000,7000,466
|
|
20230922,151200,3890677250,7000,6960,7000,6950,180
|
|
20230922,151100,3889422490,7000,6950,7000,6950,993
|
|
20230922,151000,3882502330,6970,6970,6970,6920,2018
|
|
20230922,150900,3868526810,6970,6950,6970,6950,728
|
|
20230922,150800,3863458680,6950,6960,6960,6950,224
|
|
20230922,150700,3861901770,6970,6970,6970,6950,503
|
|
20230922,150600,3858401000,6970,6970,6970,6970,13
|
|
20230922,150500,3858310390,6970,7000,7010,6960,413
|
|
20230922,150400,3855433390,6960,7030,7030,6960,725
|
|
20230922,150300,3850346760,7030,6910,7030,6910,2259
|
|
20230922,150200,3834520300,6950,6950,6950,6940,428
|
|
20230922,150100,3831545750,6950,6950,6950,6950,3
|
|
20230922,150000,3831524900,6950,6950,6950,6950,8
|
|
20230922,145900,3831469300,6950,6960,6960,6950,337
|
|
20230922,145800,3829123810,6960,6900,6960,6900,125
|
|
20230922,145700,3828258620,6900,6900,6900,6900,15
|
|
20230922,145600,3828155120,6900,6900,6940,6900,72
|
|
20230922,145500,3827657400,6900,6950,6950,6890,746
|
|
20230922,145400,3822504930,6960,6920,6960,6910,252
|
|
20230922,145300,3820761470,6920,6920,6920,6920,200
|
|
20230922,145200,3819377470,6960,6940,6960,6940,941
|
|
20230922,145100,3812832460,6940,6890,6950,6880,482
|
|
20230922,145000,3809497380,6880,6890,6910,6880,764
|
|
20230922,144900,3804238290,6920,6930,6930,6880,3665
|
|
20230922,144800,3778969780,6970,6910,6970,6890,1158
|
|
20230922,144700,3770930840,6920,6950,6950,6910,1829
|
|
20230922,144600,3758250750,6950,6960,6960,6950,1958
|
|
20230922,144500,3744641190,6960,6960,6960,6960,237
|
|
20230922,144400,3742991670,6960,6960,6960,6960,103
|
|
20230922,144300,3742274790,6960,6960,6960,6960,573
|
|
20230922,144200,3738286710,6970,6970,6970,6970,78
|
|
20230922,144100,3737743050,6970,6970,6970,6970,319
|
|
20230922,144000,3735519620,7000,6990,7000,6990,452
|
|
20230922,143900,3732359140,7020,7020,7020,6990,299
|
|
20230922,143800,3730266510,7020,7000,7030,7000,1957
|
|
20230922,143700,3716515490,6990,6990,6990,6990,280
|
|
20230922,143600,3714558290,6990,6990,6990,6990,964
|
|
20230922,143500,3707819930,6970,6970,6970,6970,42
|
|
20230922,143400,3707527190,6970,6990,6990,6970,573
|
|
20230922,143300,3703531160,6990,6990,6990,6990,2
|
|
20230922,143200,3703517180,6980,6990,6990,6980,950
|
|
20230922,143100,3696876690,6990,7010,7020,6990,2171
|
|
20230922,143000,3681697050,7010,7010,7010,7000,300
|
|
20230922,142900,3679595780,7030,7010,7030,7010,480
|
|
20230922,142800,3676230960,7010,7000,7020,6990,1172
|
|
20230922,142700,3668009870,7000,7000,7000,6970,240
|
|
20230922,142600,3666335620,6960,6990,6990,6960,5706
|
|
20230922,142500,3626513650,6990,7050,7050,6990,6238
|
|
20230922,142400,3582733500,7050,7060,7060,7050,106
|
|
20230922,142300,3581985660,7060,7080,7090,7060,164
|
|
20230922,142200,3580826730,7090,7090,7090,7080,285
|
|
20230922,142100,3578806210,7090,7060,7090,7060,67
|
|
20230922,142000,3578333120,7060,7050,7060,7050,414
|
|
20230922,141900,3575412400,7050,7050,7060,7040,2261
|
|
20230922,141800,3559479040,7050,7080,7080,7050,3441
|
|
20230922,141700,3535168720,7080,7110,7110,7080,797
|
|
20230922,141600,3529517600,7090,7110,7110,7090,55
|
|
20230922,141500,3529127630,7090,7110,7110,7090,180
|
|
20230922,141400,3527847850,7110,7100,7120,7100,1041
|
|
20230922,141300,3520455330,7100,7100,7100,7100,0
|
|
20230922,141200,3520455330,7100,7120,7120,7100,303
|
|
20230922,141100,3518301530,7120,7110,7120,7100,21
|
|
20230922,141000,3518152400,7120,7120,7120,7120,151
|
|
20230922,140900,3517077280,7120,7110,7120,7100,1709
|
|
20230922,140800,3504942860,7110,7130,7130,7100,4026
|
|
20230922,140700,3476315740,7130,7130,7130,7130,503
|
|
20230922,140600,3472729350,7130,7150,7150,7130,1447
|
|
20230922,140500,3462403680,7140,7150,7150,7140,465
|
|
20230922,140400,3459080430,7150,7160,7160,7150,319
|
|
20230922,140300,3456797060,7160,7170,7180,7160,598
|
|
20230922,140200,3452503530,7160,7150,7160,7150,2357
|
|
20230922,140100,3435648770,7150,7160,7160,7150,1068
|
|
20230922,140000,3428012560,7140,7150,7150,7140,61
|
|
20230922,135900,3427576420,7150,7130,7150,7130,3078
|
|
20230922,135800,3405607980,7140,7150,7150,7140,1072
|
|
20230922,135700,3397953890,7150,7150,7150,7150,757
|
|
20230922,135600,3392541340,7150,7150,7150,7150,137
|
|
20230922,135500,3391561790,7150,7150,7160,7150,1248
|
|
20230922,135400,3382629480,7160,7160,7160,7160,2447
|
|
20230922,135300,3365108960,7180,7180,7180,7180,1042
|
|
20230922,135200,3357627400,7180,7170,7190,7170,1287
|
|
20230922,135100,3348392080,7170,7180,7180,7160,941
|
|
20230922,135000,3341647990,7180,7170,7180,7170,1843
|
|
20230922,134900,3328423480,7170,7160,7170,7160,884
|
|
20230922,134800,3322091490,7160,7160,7160,7160,369
|
|
20230922,134700,3319449450,7160,7150,7160,7150,551
|
|
20230922,134600,3315509700,7150,7150,7150,7150,284
|
|
20230922,134500,3313479100,7150,7140,7150,7140,934
|
|
20230922,134400,3306805340,7140,7140,7140,7140,246
|
|
20230922,134300,3305048900,7150,7160,7160,7150,457
|
|
20230922,134200,3301778850,7160,7160,7160,7160,1
|
|
20230922,134100,3301771690,7140,7140,7140,7140,2310
|
|
20230922,134000,3285278290,7140,7130,7140,7120,940
|
|
20230922,133900,3278580430,7130,7130,7130,7130,137
|
|
20230922,133800,3277603620,7130,7110,7130,7110,405
|
|
20230922,133700,3274720160,7110,7110,7110,7100,320
|
|
20230922,133600,3272445230,7110,7120,7120,7110,559
|
|
20230922,133500,3268468530,7120,7110,7120,7110,204
|
|
20230922,133400,3267017990,7110,7110,7110,7110,96
|
|
20230922,133300,3266335430,7120,7120,7120,7120,446
|
|
20230922,133200,3263159910,7130,7130,7130,7130,106
|
|
20230922,133100,3262404130,7130,7120,7130,7120,307
|
|
20230922,133000,3260215620,7120,7120,7120,7120,176
|
|
20230922,132900,3258962500,7100,7100,7100,7100,33
|
|
20230922,132800,3258728200,7100,7100,7120,7100,1071
|
|
20230922,132700,3251122820,7100,7110,7110,7100,672
|
|
20230922,132600,3246346890,7120,7120,7120,7120,157
|
|
20230922,132500,3245229050,7120,7100,7130,7100,2243
|
|
20230922,132400,3229263220,7120,7090,7130,7090,206
|
|
20230922,132300,3227801390,7070,7130,7140,7070,11403
|
|
20230922,132200,3146771980,7160,7140,7160,7130,1547
|
|
20230922,132100,3135713670,7150,7160,7160,7140,782
|
|
20230922,132000,3130127940,7160,7140,7160,7140,1783
|
|
20230922,131900,3117384130,7140,7140,7140,7140,543
|
|
20230922,131800,3113507110,7130,7130,7130,7110,3541
|
|
20230922,131700,3088274320,7130,7120,7130,7110,882
|
|
20230922,131600,3081995550,7100,7100,7100,7100,1202
|
|
20230922,131500,3073461350,7110,7120,7130,7100,5650
|
|
20230922,131400,3033258880,7130,7120,7140,7120,895
|
|
20230922,131300,3026874760,7120,7130,7130,7120,457
|
|
20230922,131200,3023618420,7130,7130,7130,7120,2307
|
|
20230922,131100,3007178390,7130,7150,7150,7120,3505
|
|
20230922,131000,2982174020,7150,7130,7150,7120,3968
|
|
20230922,130900,2953877800,7120,7170,7210,7120,17967
|
|
20230922,130800,2825437840,7160,7170,7180,7160,3023
|
|
20230922,130700,2803759080,7170,7160,7180,7160,2017
|
|
20230922,130600,2789295300,7180,7220,7240,7150,11320
|
|
20230922,130500,2707798760,7240,7240,7240,7220,5582
|
|
20230922,130400,2667436340,7240,7200,7240,7200,2232
|
|
20230922,130300,2651296960,7200,7180,7210,7150,4455
|
|
20230922,130200,2619336850,7180,7220,7220,7160,6338
|
|
20230922,130100,2573820080,7220,7240,7240,7200,1516
|
|
20230922,130000,2562887460,7240,7200,7250,7200,6943
|
|
20230922,125900,2512709510,7190,7200,7200,7180,2060
|
|
20230922,125800,2497896920,7200,7160,7210,7160,1347
|
|
20230922,125700,2488209870,7160,7140,7160,7120,3281
|
|
20230922,125600,2464810950,7140,7200,7210,7130,16600
|
|
20230922,125500,2346014150,7200,7160,7200,7160,2979
|
|
20230922,125400,2324624710,7150,7150,7170,7150,1359
|
|
20230922,125300,2314897990,7150,7150,7180,7150,1298
|
|
20230922,125200,2305599870,7140,7170,7180,7140,3613
|
|
20230922,125100,2279747770,7170,7110,7170,7070,3789
|
|
20230922,125000,2252724980,7110,7090,7110,7080,13
|
|
20230922,124900,2252632850,7110,7100,7110,7090,1304
|
|
20230922,124800,2243383990,7100,7100,7100,7100,0
|
|
20230922,124700,2243383990,7100,7100,7100,7100,175
|
|
20230922,124600,2242141490,7120,7120,7120,7120,1
|
|
20230922,124500,2242134370,7100,7120,7120,7100,370
|
|
20230922,124400,2239504660,7120,7130,7130,7120,504
|
|
20230922,124300,2235916170,7120,7120,7120,7120,241
|
|
20230922,124200,2234200250,7120,7120,7120,7120,5
|
|
20230922,124100,2234164650,7120,7120,7120,7120,1
|
|
20230922,124000,2234157530,7110,7110,7110,7110,0
|
|
20230922,123900,2234157530,7110,7110,7110,7110,0
|
|
20230922,123800,2234157530,7110,7120,7120,7100,347
|
|
20230922,123700,2231690580,7110,7130,7130,7110,31
|
|
20230922,123600,2231470090,7110,7110,7110,7110,172
|
|
20230922,123500,2230247170,7140,7140,7140,7140,100
|
|
20230922,123400,2229533170,7140,7130,7150,7110,706
|
|
20230922,123300,2224501620,7140,7140,7140,7140,70
|
|
20230922,123200,2224001820,7130,7130,7130,7130,0
|
|
20230922,123100,2224001820,7130,7110,7130,7110,683
|
|
20230922,123000,2219138090,7100,7080,7100,7080,728
|
|
20230922,122900,2213977660,7090,7090,7090,7080,1024
|
|
20230922,122800,2206717720,7080,7090,7090,7080,151
|
|
20230922,122700,2205647230,7090,7090,7090,7090,177
|
|
20230922,122600,2204392300,7080,7080,7100,7080,315
|
|
20230922,122500,2202161700,7100,7090,7100,7090,618
|
|
20230922,122400,2197773910,7090,7090,7090,7090,338
|
|
20230922,122300,2195377490,7080,7080,7080,7080,631
|
|
20230922,122200,2190910010,7080,7080,7080,7080,70
|
|
20230922,122100,2190414410,7080,7080,7080,7080,38
|
|
20230922,122000,2190145370,7060,7060,7060,7060,0
|
|
20230922,121900,2190145370,7060,7080,7080,7060,162
|
|
20230922,121800,2188998430,7060,7070,7070,7060,98
|
|
20230922,121700,2188305610,7060,7060,7060,7060,7
|
|
20230922,121600,2188256190,7100,7080,7100,7080,128
|
|
20230922,121500,2187349230,7050,7070,7100,7050,966
|
|
20230922,121400,2180525590,7050,7050,7050,7050,0
|
|
20230922,121300,2180525590,7050,7050,7050,7050,0
|
|
20230922,121200,2180525590,7050,7090,7090,7050,4428
|
|
20230922,121100,2149280070,7110,7110,7110,7110,0
|
|
20230922,121000,2149280070,7110,7110,7110,7110,123
|
|
20230922,120900,2148405540,7110,7110,7110,7110,0
|
|
20230922,120800,2148405540,7110,7110,7110,7110,113
|
|
20230922,120700,2147602110,7110,7110,7110,7110,0
|
|
20230922,120600,2147602110,7110,7110,7110,7110,0
|
|
20230922,120500,2147602110,7110,7110,7110,7110,57
|
|
20230922,120400,2147196840,7110,7110,7120,7110,1212
|
|
20230922,120300,2138579420,7110,7110,7110,7110,85
|
|
20230922,120200,2137975070,7110,7070,7110,7070,924
|
|
20230922,120100,2131433060,7100,7080,7100,7070,454
|
|
20230922,120000,2128212320,7100,7100,7100,7100,0
|
|
20230922,115900,2128212320,7100,7100,7100,7100,1
|
|
20230922,115800,2128205220,7070,7070,7070,7070,0
|
|
20230922,115700,2128205220,7070,7060,7080,7060,857
|
|
20230922,115600,2122146880,7060,7060,7060,7060,100
|
|
20230922,115500,2121440880,7110,7090,7110,7060,1706
|
|
20230922,115400,2109393510,7110,7110,7110,7110,140
|
|
20230922,115300,2108398110,7110,7110,7110,7110,0
|
|
20230922,115200,2108398110,7110,7110,7110,7110,121
|
|
20230922,115100,2107537800,7110,7110,7110,7110,1
|
|
20230922,115000,2107530690,7070,7110,7110,7070,1370
|
|
20230922,114900,2097835220,7110,7110,7110,7110,100
|
|
20230922,114800,2097124220,7100,7110,7110,7100,282
|
|
20230922,114700,2095121000,7110,7150,7150,7110,425
|
|
20230922,114600,2092099210,7100,7120,7160,7090,990
|
|
20230922,114500,2085069840,7130,7130,7140,7130,660
|
|
20230922,114400,2080364030,7130,7170,7170,7130,5
|
|
20230922,114300,2080328300,7170,7130,7170,7130,2
|
|
20230922,114200,2080314000,7130,7130,7130,7130,15
|
|
20230922,114100,2080207050,7110,7160,7160,7110,1118
|
|
20230922,114000,2072221470,7170,7180,7180,7160,2220
|
|
20230922,113900,2056309440,7180,7190,7190,7180,201
|
|
20230922,113800,2054866250,7200,7190,7210,7190,738
|
|
20230922,113700,2049549380,7190,7210,7220,7190,1934
|
|
20230922,113600,2035624560,7220,7220,7220,7140,2245
|
|
20230922,113500,2019503510,7230,7110,7230,7100,7638
|
|
20230922,113400,1964661620,7140,7140,7140,7140,23
|
|
20230922,113300,1964497400,7120,7120,7120,7120,4
|
|
20230922,113200,1964468920,7120,7140,7150,7120,226
|
|
20230922,113100,1962856540,7150,7150,7150,7150,0
|
|
20230922,113000,1962856540,7150,7150,7150,7150,6
|
|
20230922,112900,1962813640,7120,7110,7120,7110,468
|
|
20230922,112800,1959482770,7110,7090,7110,7090,75
|
|
20230922,112700,1958951000,7080,7100,7100,7060,1739
|
|
20230922,112600,1946654090,7130,7130,7130,7130,1
|
|
20230922,112500,1946646960,7130,7130,7130,7100,1379
|
|
20230922,112400,1936847640,7140,7140,7140,7140,2
|
|
20230922,112300,1936833360,7100,7130,7130,7100,3207
|
|
20230922,112200,1914002910,7130,7160,7160,7130,2104
|
|
20230922,112100,1898995300,7180,7180,7180,7160,504
|
|
20230922,112000,1895382740,7180,7180,7190,7170,2529
|
|
20230922,111900,1877214640,7180,7170,7180,7170,2244
|
|
20230922,111800,1861104290,7180,7120,7180,7120,1335
|
|
20230922,111700,1851559130,7120,7120,7120,7120,71
|
|
20230922,111600,1851053610,7120,7120,7120,7110,702
|
|
20230922,111500,1846060710,7130,7170,7170,7130,1422
|
|
20230922,111400,1835911690,7140,7140,7170,7140,142
|
|
20230922,111300,1834894410,7140,7140,7140,7140,27
|
|
20230922,111200,1834701630,7140,7140,7170,7140,235
|
|
20230922,111100,1833023250,7140,7130,7170,7130,554
|
|
20230922,111000,1829064410,7180,7160,7180,7120,7445
|
|
20230922,110900,1775947500,7150,7180,7180,7120,2136
|
|
20230922,110800,1760717270,7120,7130,7180,7120,4816
|
|
20230922,110700,1726233060,7130,7080,7130,7040,2596
|
|
20230922,110600,1707798430,7080,7080,7080,7080,511
|
|
20230922,110500,1704180550,7080,7050,7080,7050,92
|
|
20230922,110400,1703529960,7050,7070,7070,7050,369
|
|
20230922,110300,1700928070,7070,7060,7070,7050,575
|
|
20230922,110200,1696871750,7080,7080,7080,7060,358
|
|
20230922,110100,1694344230,7090,7080,7090,7060,279
|
|
20230922,110000,1692370550,7080,7060,7080,7060,526
|
|
20230922,105900,1688652380,7070,7060,7070,7060,992
|
|
20230922,105800,1681644050,7050,7040,7050,7040,776
|
|
20230922,105700,1676174030,7040,7020,7050,7010,2073
|
|
20230922,105600,1661603130,7020,7020,7020,7020,0
|
|
20230922,105500,1661603130,7020,7020,7020,7020,0
|
|
20230922,105400,1661603130,7020,7020,7020,7020,73
|
|
20230922,105300,1661090670,7020,7020,7020,7020,168
|
|
20230922,105200,1659911310,7020,7020,7020,7020,0
|
|
20230922,105100,1659911310,7020,7010,7020,7010,113
|
|
20230922,105000,1659118430,7020,7020,7020,7020,0
|
|
20230922,104900,1659118430,7020,7020,7020,7020,5
|
|
20230922,104800,1659083330,7030,7030,7030,7030,3
|
|
20230922,104700,1659062240,7010,7010,7010,7010,0
|
|
20230922,104600,1659062240,7010,7030,7030,7010,1346
|
|
20230922,104500,1649626720,7030,7010,7040,7010,214
|
|
20230922,104400,1648126470,7040,7040,7040,7040,47
|
|
20230922,104300,1647795590,7040,7040,7040,7040,0
|
|
20230922,104200,1647795590,7040,7040,7040,7010,68
|
|
20230922,104100,1647316900,7040,7040,7040,7000,675
|
|
20230922,104000,1642585780,7040,7040,7040,7040,692
|
|
20230922,103900,1637714100,7040,7020,7040,7020,1602
|
|
20230922,103800,1626447830,7000,7010,7010,7000,216
|
|
20230922,103700,1624935150,7020,7020,7020,7020,158
|
|
20230922,103600,1623825990,7020,6930,7020,6930,1766
|
|
20230922,103500,1611487620,6980,6940,6980,6930,381
|
|
20230922,103400,1608844510,6980,6940,6980,6940,377
|
|
20230922,103300,1606213090,6940,6980,6990,6940,1463
|
|
20230922,103200,1596018670,6940,6950,6950,6940,814
|
|
20230922,103100,1590366440,6970,6960,6970,6960,248
|
|
20230922,103000,1588638190,6960,6960,6960,6960,542
|
|
20230922,102900,1584865870,6960,6950,6960,6950,442
|
|
20230922,102800,1581793960,6900,6940,6940,6900,50
|
|
20230922,102700,1581448920,6940,6940,6940,6940,0
|
|
20230922,102600,1581448920,6940,6950,6950,6930,320
|
|
20230922,102500,1579230850,6950,6920,6950,6920,1356
|
|
20230922,102400,1569834010,6890,6890,6900,6890,574
|
|
20230922,102300,1565878770,6910,6890,6910,6890,453
|
|
20230922,102200,1562756480,6910,6910,6910,6910,91
|
|
20230922,102100,1562127670,6910,6910,6910,6910,0
|
|
20230922,102000,1562127670,6910,6920,6920,6910,103
|
|
20230922,101900,1561415300,6920,6920,6920,6920,0
|
|
20230922,101800,1561415300,6920,6920,6930,6920,350
|
|
20230922,101700,1558992300,6930,6970,6970,6930,2226
|
|
20230922,101600,1543534910,6980,6980,6980,6980,0
|
|
20230922,101500,1543534910,6980,6960,6980,6940,931
|
|
20230922,101400,1537045150,6940,6910,6940,6910,434
|
|
20230922,101300,1534043440,6880,6880,6880,6880,166
|
|
20230922,101200,1532901360,6910,6870,6910,6870,68
|
|
20230922,101100,1532433660,6910,6860,6910,6860,849
|
|
20230922,101000,1526596860,6860,6860,6860,6860,100
|
|
20230922,100900,1525910860,6860,6860,6860,6860,551
|
|
20230922,100800,1522131000,6860,6860,6860,6860,355
|
|
20230922,100700,1519695700,6870,6870,6870,6870,1065
|
|
20230922,100600,1512379150,6880,6870,6880,6870,138
|
|
20230922,100500,1511431080,6870,6890,6890,6870,47
|
|
20230922,100400,1511107960,6910,6910,6910,6910,0
|
|
20230922,100300,1511107960,6910,6880,6910,6870,402
|
|
20230922,100200,1508345490,6890,6890,6890,6890,401
|
|
20230922,100100,1505582600,6860,6880,6880,6860,1481
|
|
20230922,100000,1495404730,6880,6920,6920,6880,902
|
|
20230922,095900,1489198520,6930,6920,6940,6900,518
|
|
20230922,095800,1485607190,6940,6940,6940,6940,0
|
|
20230922,095700,1485607190,6940,6900,6990,6890,969
|
|
20230922,095600,1478922890,6890,6910,6910,6890,667
|
|
20230922,095500,1474314100,6930,6930,6930,6930,1
|
|
20230922,095400,1474307170,6900,6900,6900,6900,43
|
|
20230922,095300,1474010470,6890,6930,6930,6890,142
|
|
20230922,095200,1473027610,6950,6960,6960,6940,677
|
|
20230922,095100,1468318590,6960,6940,6960,6940,324
|
|
20230922,095000,1466066660,6910,6950,6950,6910,181
|
|
20230922,094900,1464812790,6960,6900,6960,6900,155
|
|
20230922,094800,1463741110,6900,6910,6910,6890,1990
|
|
20230922,094700,1450013260,6910,6910,6910,6910,88
|
|
20230922,094600,1449405180,6930,6940,6940,6930,11
|
|
20230922,094500,1449328940,6940,6940,6950,6940,145
|
|
20230922,094400,1448322630,6940,6950,6950,6940,600
|
|
20230922,094300,1444157620,6960,6980,6990,6960,364
|
|
20230922,094200,1441617480,6990,6980,6990,6980,373
|
|
20230922,094100,1439010320,6990,6990,6990,6940,564
|
|
20230922,094000,1435068010,6990,6980,6990,6980,475
|
|
20230922,093900,1431749330,6980,6940,7010,6940,1318
|
|
20230922,093800,1422563630,6940,6930,6940,6930,32
|
|
20230922,093700,1422341580,6930,6930,6940,6930,846
|
|
20230922,093600,1416478790,6910,6990,6990,6910,683
|
|
20230922,093500,1411740690,7000,6890,7000,6890,1836
|
|
20230922,093400,1398965340,6850,6890,6890,6850,1720
|
|
20230922,093300,1387181200,6870,6860,6870,6860,818
|
|
20230922,093200,1381562660,6870,6870,6870,6870,11
|
|
20230922,093100,1381487090,6850,6900,6900,6850,1183
|
|
20230922,093000,1373367380,6910,6880,6910,6870,1385
|
|
20230922,092900,1363848760,6880,6930,6930,6880,1501
|
|
20230922,092800,1353497480,6930,6920,6930,6920,528
|
|
20230922,092700,1349839650,6900,6900,6900,6900,831
|
|
20230922,092600,1344105750,6900,6930,6940,6890,1497
|
|
20230922,092500,1333785820,6930,6870,6930,6870,1472
|
|
20230922,092400,1323627050,6860,6900,6900,6860,1427
|
|
20230922,092300,1313791600,6940,6830,6940,6830,4981
|
|
20230922,092200,1279625110,6830,6820,6830,6810,739
|
|
20230922,092100,1274585260,6820,6810,6820,6810,111
|
|
20230922,092000,1273829340,6820,6830,6860,6820,1822
|
|
20230922,091900,1261383050,6830,6730,6830,6730,4130
|
|
20230922,091800,1233324550,6720,6750,6760,6710,3507
|
|
20230922,091700,1209726400,6750,6770,6770,6720,931
|
|
20230922,091600,1203462750,6710,6760,6810,6710,17152
|
|
20230922,091500,1088099050,6780,6770,6780,6750,2083
|
|
20230922,091400,1074024830,6800,6820,6820,6750,2951
|
|
20230922,091300,1054025360,6800,6780,6820,6760,1675
|
|
20230922,091200,1042666830,6780,6800,6800,6750,2309
|
|
20230922,091100,1027068290,6780,6720,6860,6710,3600
|
|
20230922,091000,1002676520,6740,6720,6740,6720,1524
|
|
20230922,090900,992423980,6720,6670,6730,6670,2876
|
|
20230922,090800,973150990,6670,6660,6710,6660,7883
|
|
20230922,090700,920481720,6660,6680,6750,6630,13066
|
|
20230922,090600,833364680,6690,6700,6710,6600,21486
|
|
20230922,090500,690484300,6700,6750,6750,6670,14290
|
|
20230922,090400,594602550,6760,6740,6800,6730,5063
|
|
20230922,090300,560393830,6740,6630,6800,6600,16139
|
|
20230922,090200,452038650,6700,6930,6940,6570,25701
|
|
20230922,090100,276591020,6930,7070,7070,6840,20600
|
|
20230922,090000,133141380,7140,7050,7200,7050,18846
|