643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,193900,7040038440,17190,17190,17190,17190,0
|
|
20230905,193800,7040038440,17190,17190,17190,17190,0
|
|
20230905,193700,7040038440,17190,17190,17190,17190,0
|
|
20230905,193600,7040038440,17190,17190,17190,17190,0
|
|
20230905,193500,7040038440,17190,17190,17190,17190,0
|
|
20230905,193400,7040038440,17190,17190,17190,17190,0
|
|
20230905,193300,7040038440,17190,17190,17190,17190,0
|
|
20230905,193200,7040038440,17190,17190,17190,17190,0
|
|
20230905,193100,7040038440,17190,17190,17190,17190,0
|
|
20230905,193000,7040038440,17190,17190,17190,17190,0
|
|
20230905,192900,7040038440,17190,17190,17190,17190,0
|
|
20230905,192800,7040038440,17190,17190,17190,17190,0
|
|
20230905,192700,7040038440,17190,17190,17190,17190,0
|
|
20230905,192600,7040038440,17190,17190,17190,17190,0
|
|
20230905,192500,7040038440,17190,17190,17190,17190,0
|
|
20230905,192400,7040038440,17190,17190,17190,17190,0
|
|
20230905,192300,7040038440,17190,17190,17190,17190,0
|
|
20230905,192200,7040038440,17190,17190,17190,17190,0
|
|
20230905,192100,7040038440,17190,17190,17190,17190,0
|
|
20230905,192000,7040038440,17190,17190,17190,17190,0
|
|
20230905,191900,7040038440,17190,17190,17190,17190,0
|
|
20230905,191800,7040038440,17190,17190,17190,17190,0
|
|
20230905,191700,7040038440,17190,17190,17190,17190,0
|
|
20230905,191600,7040038440,17190,17190,17190,17190,0
|
|
20230905,191500,7040038440,17190,17190,17190,17190,0
|
|
20230905,191400,7040038440,17190,17190,17190,17190,0
|
|
20230905,191300,7040038440,17190,17190,17190,17190,0
|
|
20230905,191200,7040038440,17190,17190,17190,17190,0
|
|
20230905,191100,7040038440,17190,17190,17190,17190,0
|
|
20230905,191000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,190900,7040038440,17190,17190,17190,17190,0
|
|
20230905,190800,7040038440,17190,17190,17190,17190,0
|
|
20230905,190700,7040038440,17190,17190,17190,17190,0
|
|
20230905,190600,7040038440,17190,17190,17190,17190,0
|
|
20230905,190500,7040038440,17190,17190,17190,17190,0
|
|
20230905,190400,7040038440,17190,17190,17190,17190,0
|
|
20230905,190300,7040038440,17190,17190,17190,17190,0
|
|
20230905,190200,7040038440,17190,17190,17190,17190,0
|
|
20230905,190100,7040038440,17190,17190,17190,17190,0
|
|
20230905,190000,7040038440,17190,17190,17190,17190,0
|
|
20230905,185900,7040038440,17190,17190,17190,17190,0
|
|
20230905,185800,7040038440,17190,17190,17190,17190,0
|
|
20230905,185700,7040038440,17190,17190,17190,17190,0
|
|
20230905,185600,7040038440,17190,17190,17190,17190,0
|
|
20230905,185500,7040038440,17190,17190,17190,17190,0
|
|
20230905,185400,7040038440,17190,17190,17190,17190,0
|
|
20230905,185300,7040038440,17190,17190,17190,17190,0
|
|
20230905,185200,7040038440,17190,17190,17190,17190,0
|
|
20230905,185100,7040038440,17190,17190,17190,17190,0
|
|
20230905,185000,7040038440,17190,17190,17190,17190,0
|
|
20230905,184900,7040038440,17190,17190,17190,17190,0
|
|
20230905,184800,7040038440,17190,17190,17190,17190,0
|
|
20230905,184700,7040038440,17190,17190,17190,17190,0
|
|
20230905,184600,7040038440,17190,17190,17190,17190,0
|
|
20230905,184500,7040038440,17190,17190,17190,17190,0
|
|
20230905,184400,7040038440,17190,17190,17190,17190,0
|
|
20230905,184300,7040038440,17190,17190,17190,17190,0
|
|
20230905,184200,7040038440,17190,17190,17190,17190,0
|
|
20230905,184100,7040038440,17190,17190,17190,17190,0
|
|
20230905,184000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,183900,7040038440,17190,17190,17190,17190,0
|
|
20230905,183800,7040038440,17190,17190,17190,17190,0
|
|
20230905,183700,7040038440,17190,17190,17190,17190,0
|
|
20230905,183600,7040038440,17190,17190,17190,17190,0
|
|
20230905,183500,7040038440,17190,17190,17190,17190,0
|
|
20230905,183400,7040038440,17190,17190,17190,17190,0
|
|
20230905,183300,7040038440,17190,17190,17190,17190,0
|
|
20230905,183200,7040038440,17190,17190,17190,17190,0
|
|
20230905,183100,7040038440,17190,17190,17190,17190,0
|
|
20230905,183000,7040038440,17190,17190,17190,17190,0
|
|
20230905,182900,7040038440,17190,17190,17190,17190,0
|
|
20230905,182800,7040038440,17190,17190,17190,17190,0
|
|
20230905,182700,7040038440,17190,17190,17190,17190,0
|
|
20230905,182600,7040038440,17190,17190,17190,17190,0
|
|
20230905,182500,7040038440,17190,17190,17190,17190,0
|
|
20230905,182400,7040038440,17190,17190,17190,17190,0
|
|
20230905,182300,7040038440,17190,17190,17190,17190,0
|
|
20230905,182200,7040038440,17190,17190,17190,17190,0
|
|
20230905,182100,7040038440,17190,17190,17190,17190,0
|
|
20230905,182000,7040038440,17190,17190,17190,17190,0
|
|
20230905,181900,7040038440,17190,17190,17190,17190,0
|
|
20230905,181800,7040038440,17190,17190,17190,17190,0
|
|
20230905,181700,7040038440,17190,17190,17190,17190,0
|
|
20230905,181600,7040038440,17190,17190,17190,17190,0
|
|
20230905,181500,7040038440,17190,17190,17190,17190,0
|
|
20230905,181400,7040038440,17190,17190,17190,17190,0
|
|
20230905,181300,7040038440,17190,17190,17190,17190,0
|
|
20230905,181200,7040038440,17190,17190,17190,17190,0
|
|
20230905,181100,7040038440,17190,17190,17190,17190,0
|
|
20230905,181000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,180900,7040038440,17190,17190,17190,17190,0
|
|
20230905,180800,7040038440,17190,17190,17190,17190,0
|
|
20230905,180700,7040038440,17190,17190,17190,17190,0
|
|
20230905,180600,7040038440,17190,17190,17190,17190,0
|
|
20230905,180500,7040038440,17190,17190,17190,17190,0
|
|
20230905,180400,7040038440,17190,17190,17190,17190,0
|
|
20230905,180300,7040038440,17190,17190,17190,17190,0
|
|
20230905,180200,7040038440,17190,17190,17190,17190,0
|
|
20230905,180100,7040038440,17190,17190,17190,17190,0
|
|
20230905,180000,7040038440,17190,17190,17190,17190,0
|
|
20230905,175900,7040038440,17190,17190,17190,17190,0
|
|
20230905,175800,7040038440,17190,17190,17190,17190,0
|
|
20230905,175700,7040038440,17190,17190,17190,17190,0
|
|
20230905,175600,7040038440,17190,17190,17190,17190,0
|
|
20230905,175500,7040038440,17190,17190,17190,17190,0
|
|
20230905,175400,7040038440,17190,17190,17190,17190,0
|
|
20230905,175300,7040038440,17190,17190,17190,17190,0
|
|
20230905,175200,7040038440,17190,17190,17190,17190,0
|
|
20230905,175100,7040038440,17190,17190,17190,17190,0
|
|
20230905,175000,7040038440,17190,17190,17190,17190,0
|
|
20230905,174900,7040038440,17190,17190,17190,17190,0
|
|
20230905,174800,7040038440,17190,17190,17190,17190,0
|
|
20230905,174700,7040038440,17190,17190,17190,17190,0
|
|
20230905,174600,7040038440,17190,17190,17190,17190,0
|
|
20230905,174500,7040038440,17190,17190,17190,17190,0
|
|
20230905,174400,7040038440,17190,17190,17190,17190,0
|
|
20230905,174300,7040038440,17190,17190,17190,17190,0
|
|
20230905,174200,7040038440,17190,17190,17190,17190,0
|
|
20230905,174100,7040038440,17190,17190,17190,17190,0
|
|
20230905,174000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,173900,7040038440,17190,17190,17190,17190,0
|
|
20230905,173800,7040038440,17190,17190,17190,17190,0
|
|
20230905,173700,7040038440,17190,17190,17190,17190,0
|
|
20230905,173600,7040038440,17190,17190,17190,17190,0
|
|
20230905,173500,7040038440,17190,17190,17190,17190,0
|
|
20230905,173400,7040038440,17190,17190,17190,17190,0
|
|
20230905,173300,7040038440,17190,17190,17190,17190,0
|
|
20230905,173200,7040038440,17190,17190,17190,17190,0
|
|
20230905,173100,7040038440,17190,17190,17190,17190,0
|
|
20230905,173000,7040038440,17190,17190,17190,17190,0
|
|
20230905,172900,7040038440,17190,17190,17190,17190,0
|
|
20230905,172800,7040038440,17190,17190,17190,17190,0
|
|
20230905,172700,7040038440,17190,17190,17190,17190,0
|
|
20230905,172600,7040038440,17190,17190,17190,17190,0
|
|
20230905,172500,7040038440,17190,17190,17190,17190,0
|
|
20230905,172400,7040038440,17190,17190,17190,17190,0
|
|
20230905,172300,7040038440,17190,17190,17190,17190,0
|
|
20230905,172200,7040038440,17190,17190,17190,17190,0
|
|
20230905,172100,7040038440,17190,17190,17190,17190,0
|
|
20230905,172000,7040038440,17190,17190,17190,17190,0
|
|
20230905,171900,7040038440,17190,17190,17190,17190,0
|
|
20230905,171800,7040038440,17190,17190,17190,17190,0
|
|
20230905,171700,7040038440,17190,17190,17190,17190,0
|
|
20230905,171600,7040038440,17190,17190,17190,17190,0
|
|
20230905,171500,7040038440,17190,17190,17190,17190,0
|
|
20230905,171400,7040038440,17190,17190,17190,17190,0
|
|
20230905,171300,7040038440,17190,17190,17190,17190,0
|
|
20230905,171200,7040038440,17190,17190,17190,17190,0
|
|
20230905,171100,7040038440,17190,17190,17190,17190,0
|
|
20230905,171000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,170900,7040038440,17190,17190,17190,17190,0
|
|
20230905,170800,7040038440,17190,17190,17190,17190,0
|
|
20230905,170700,7040038440,17190,17190,17190,17190,0
|
|
20230905,170600,7040038440,17190,17190,17190,17190,0
|
|
20230905,170500,7040038440,17190,17190,17190,17190,0
|
|
20230905,170400,7040038440,17190,17190,17190,17190,0
|
|
20230905,170300,7040038440,17190,17190,17190,17190,0
|
|
20230905,170200,7040038440,17190,17190,17190,17190,0
|
|
20230905,170100,7040038440,17190,17190,17190,17190,0
|
|
20230905,170000,7040038440,17190,17190,17190,17190,0
|
|
20230905,165900,7040038440,17190,17190,17190,17190,0
|
|
20230905,165800,7040038440,17190,17190,17190,17190,0
|
|
20230905,165700,7040038440,17190,17190,17190,17190,0
|
|
20230905,165600,7040038440,17190,17190,17190,17190,0
|
|
20230905,165500,7040038440,17190,17190,17190,17190,0
|
|
20230905,165400,7040038440,17190,17190,17190,17190,0
|
|
20230905,165300,7040038440,17190,17190,17190,17190,0
|
|
20230905,165200,7040038440,17190,17190,17190,17190,0
|
|
20230905,165100,7040038440,17190,17190,17190,17190,0
|
|
20230905,165000,7040038440,17190,17190,17190,17190,0
|
|
20230905,164900,7040038440,17190,17190,17190,17190,0
|
|
20230905,164800,7040038440,17190,17190,17190,17190,0
|
|
20230905,164700,7040038440,17190,17190,17190,17190,0
|
|
20230905,164600,7040038440,17190,17190,17190,17190,0
|
|
20230905,164500,7040038440,17190,17190,17190,17190,0
|
|
20230905,164400,7040038440,17190,17190,17190,17190,0
|
|
20230905,164300,7040038440,17190,17190,17190,17190,0
|
|
20230905,164200,7040038440,17190,17190,17190,17190,0
|
|
20230905,164100,7040038440,17190,17190,17190,17190,0
|
|
20230905,164000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,163900,7040038440,17190,17190,17190,17190,0
|
|
20230905,163800,7040038440,17190,17190,17190,17190,0
|
|
20230905,163700,7040038440,17190,17190,17190,17190,0
|
|
20230905,163600,7040038440,17190,17190,17190,17190,0
|
|
20230905,163500,7040038440,17190,17190,17190,17190,0
|
|
20230905,163400,7040038440,17190,17190,17190,17190,0
|
|
20230905,163300,7040038440,17190,17190,17190,17190,0
|
|
20230905,163200,7040038440,17190,17190,17190,17190,0
|
|
20230905,163100,7040038440,17190,17190,17190,17190,0
|
|
20230905,163000,7040038440,17190,17190,17190,17190,0
|
|
20230905,162900,7040038440,17190,17190,17190,17190,0
|
|
20230905,162800,7040038440,17190,17190,17190,17190,0
|
|
20230905,162700,7040038440,17190,17190,17190,17190,0
|
|
20230905,162600,7040038440,17190,17190,17190,17190,0
|
|
20230905,162500,7040038440,17190,17190,17190,17190,0
|
|
20230905,162400,7040038440,17190,17190,17190,17190,0
|
|
20230905,162300,7040038440,17190,17190,17190,17190,0
|
|
20230905,162200,7040038440,17190,17190,17190,17190,0
|
|
20230905,162100,7040038440,17190,17190,17190,17190,0
|
|
20230905,162000,7040038440,17190,17190,17190,17190,0
|
|
20230905,161900,7040038440,17190,17190,17190,17190,0
|
|
20230905,161800,7040038440,17190,17190,17190,17190,0
|
|
20230905,161700,7040038440,17190,17190,17190,17190,0
|
|
20230905,161600,7040038440,17190,17190,17190,17190,0
|
|
20230905,161500,7040038440,17190,17190,17190,17190,0
|
|
20230905,161400,7040038440,17190,17190,17190,17190,0
|
|
20230905,161300,7040038440,17190,17190,17190,17190,0
|
|
20230905,161200,7040038440,17190,17190,17190,17190,0
|
|
20230905,161100,7040038440,17190,17190,17190,17190,0
|
|
20230905,161000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,160900,7040038440,17190,17190,17190,17190,0
|
|
20230905,160800,7040038440,17190,17190,17190,17190,0
|
|
20230905,160700,7040038440,17190,17190,17190,17190,0
|
|
20230905,160600,7040038440,17190,17190,17190,17190,0
|
|
20230905,160500,7040038440,17190,17190,17190,17190,0
|
|
20230905,160400,7040038440,17190,17190,17190,17190,0
|
|
20230905,160300,7040038440,17190,17190,17190,17190,0
|
|
20230905,160200,7040038440,17190,17190,17190,17190,0
|
|
20230905,160100,7040038440,17190,17190,17190,17190,0
|
|
20230905,160000,7040038440,17190,17190,17190,17190,0
|
|
20230905,155900,7040038440,17190,17190,17190,17190,0
|
|
20230905,155800,7040038440,17190,17190,17190,17190,0
|
|
20230905,155700,7040038440,17190,17190,17190,17190,0
|
|
20230905,155600,7040038440,17190,17190,17190,17190,0
|
|
20230905,155500,7040038440,17190,17190,17190,17190,0
|
|
20230905,155400,7040038440,17190,17190,17190,17190,0
|
|
20230905,155300,7040038440,17190,17190,17190,17190,0
|
|
20230905,155200,7040038440,17190,17190,17190,17190,0
|
|
20230905,155100,7040038440,17190,17190,17190,17190,0
|
|
20230905,155000,7040038440,17190,17190,17190,17190,0
|
|
20230905,154900,7040038440,17190,17190,17190,17190,0
|
|
20230905,154800,7040038440,17190,17190,17190,17190,0
|
|
20230905,154700,7040038440,17190,17190,17190,17190,0
|
|
20230905,154600,7040038440,17190,17190,17190,17190,0
|
|
20230905,154500,7040038440,17190,17190,17190,17190,0
|
|
20230905,154400,7040038440,17190,17190,17190,17190,0
|
|
20230905,154300,7040038440,17190,17190,17190,17190,0
|
|
20230905,154200,7040038440,17190,17190,17190,17190,0
|
|
20230905,154100,7040038440,17190,17190,17190,17190,0
|
|
20230905,154000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,153900,7040038440,17190,17190,17190,17190,0
|
|
20230905,153800,7040038440,17190,17190,17190,17190,0
|
|
20230905,153700,7040038440,17190,17190,17190,17190,0
|
|
20230905,153600,7040038440,17190,17190,17190,17190,0
|
|
20230905,153500,7040038440,17190,17190,17190,17190,0
|
|
20230905,153400,7040038440,17190,17190,17190,17190,0
|
|
20230905,153300,7040038440,17190,17190,17190,17190,0
|
|
20230905,153200,7040038440,17190,17190,17190,17190,0
|
|
20230905,153100,7040038440,17190,17190,17190,17190,0
|
|
20230905,153000,7040038440,17190,17190,17190,17190,4661
|
|
20230905,152900,6959915850,17190,17190,17190,17190,0
|
|
20230905,152800,6959915850,17190,17190,17190,17190,0
|
|
20230905,152700,6959915850,17190,17190,17190,17190,0
|
|
20230905,152600,6959915850,17190,17190,17190,17190,0
|
|
20230905,152500,6959915850,17190,17190,17190,17190,0
|
|
20230905,152400,6959915850,17190,17190,17190,17190,0
|
|
20230905,152300,6959915850,17190,17190,17190,17190,0
|
|
20230905,152200,6959915850,17190,17190,17190,17190,0
|
|
20230905,152100,6959915850,17190,17190,17190,17190,0
|
|
20230905,152000,6959915850,17190,17190,17190,17190,0
|
|
20230905,151900,6959915850,17190,17170,17190,17150,1614
|
|
20230905,151800,6932208040,17180,17180,17180,17170,240
|
|
20230905,151700,6928085340,17180,17180,17180,17180,131
|
|
20230905,151600,6925834760,17170,17170,17170,17160,1335
|
|
20230905,151500,6902919650,17170,17170,17180,17170,113
|
|
20230905,151400,6900979380,17180,17180,17200,17180,181
|
|
20230905,151300,6897869780,17190,17190,17200,17190,868
|
|
20230905,151200,6882947860,17190,17180,17190,17180,626
|
|
20230905,151100,6872193120,17170,17170,17180,17170,613
|
|
20230905,151000,6861666910,17180,17170,17180,17170,302
|
|
20230905,150900,6856478560,17170,17190,17190,17170,1653
|
|
20230905,150800,6828077650,17190,17190,17200,17190,216
|
|
20230905,150700,6824364590,17190,17190,17190,17190,638
|
|
20230905,150600,6813397370,17190,17200,17200,17190,364
|
|
20230905,150500,6807140160,17190,17190,17190,17190,220
|
|
20230905,150400,6803358360,17190,17190,17200,17190,199
|
|
20230905,150300,6799936620,17190,17170,17190,17170,202
|
|
20230905,150200,6796468240,17190,17180,17190,17180,109
|
|
20230905,150100,6794594810,17180,17190,17190,17180,596
|
|
20230905,150000,6784355520,17180,17190,17200,17180,236
|
|
20230905,145900,6780298680,17190,17200,17200,17180,1589
|
|
20230905,145800,6752981600,17200,17180,17200,17180,1478
|
|
20230905,145700,6727573020,17180,17180,17180,17180,127
|
|
20230905,145600,6725391160,17180,17200,17200,17180,787
|
|
20230905,145500,6711858060,17210,17200,17210,17190,1821
|
|
20230905,145400,6680534740,17200,17200,17200,17200,90
|
|
20230905,145300,6678986740,17200,17200,17200,17200,243
|
|
20230905,145200,6674807140,17200,17200,17200,17200,815
|
|
20230905,145100,6660789140,17200,17190,17200,17190,354
|
|
20230905,145000,6654700350,17200,17190,17200,17190,463
|
|
20230905,144900,6646739380,17200,17180,17200,17170,1843
|
|
20230905,144800,6615075980,17200,17200,17200,17190,108
|
|
20230905,144700,6613219320,17200,17200,17200,17200,10
|
|
20230905,144600,6613047320,17200,17200,17200,17180,378
|
|
20230905,144500,6606549890,17200,17200,17200,17190,621
|
|
20230905,144400,6595868700,17200,17200,17210,17200,1027
|
|
20230905,144300,6578201550,17200,17180,17210,17180,3452
|
|
20230905,144200,6518831930,17180,17160,17180,17160,28
|
|
20230905,144100,6518351310,17160,17160,17180,17160,144
|
|
20230905,144000,6515879710,17160,17160,17160,17160,0
|
|
20230905,143900,6515879710,17160,17160,17160,17160,297
|
|
20230905,143800,6510783190,17130,17160,17160,17130,985
|
|
20230905,143700,6493885980,17160,17160,17160,17160,257
|
|
20230905,143600,6489475860,17170,17180,17180,17170,395
|
|
20230905,143500,6482692670,17180,17200,17200,17180,125
|
|
20230905,143400,6480544080,17200,17190,17200,17180,793
|
|
20230905,143300,6466908400,17200,17150,17200,17150,509
|
|
20230905,143200,6458164780,17150,17150,17150,17150,1
|
|
20230905,143100,6458147630,17150,17160,17160,17150,76
|
|
20230905,143000,6456843580,17160,17160,17160,17160,32
|
|
20230905,142900,6456294460,17160,17120,17160,17110,422
|
|
20230905,142800,6449061200,17150,17120,17150,17120,62
|
|
20230905,142700,6447999530,17120,17130,17130,17110,720
|
|
20230905,142600,6435675030,17130,17130,17130,17130,105
|
|
20230905,142500,6433876380,17130,17100,17130,17080,1980
|
|
20230905,142400,6400010540,17100,17120,17120,17100,545
|
|
20230905,142300,6390684330,17130,17160,17170,17130,553
|
|
20230905,142200,6381204230,17150,17160,17160,17150,34
|
|
20230905,142100,6380621100,17160,17160,17160,17150,860
|
|
20230905,142000,6365867590,17150,17150,17150,17150,12
|
|
20230905,141900,6365661790,17160,17170,17170,17160,399
|
|
20230905,141800,6358814820,17180,17170,17180,17160,188
|
|
20230905,141700,6355587700,17170,17200,17200,17170,1391
|
|
20230905,141600,6331685490,17200,17200,17200,17200,261
|
|
20230905,141500,6327196290,17200,17200,17200,17200,183
|
|
20230905,141400,6324048690,17200,17190,17200,17190,697
|
|
20230905,141300,6312066510,17190,17190,17190,17180,1065
|
|
20230905,141200,6293759550,17190,17210,17210,17190,82
|
|
20230905,141100,6292348760,17200,17190,17200,17180,751
|
|
20230905,141000,6279433000,17200,17190,17200,17190,221
|
|
20230905,140900,6275632010,17190,17200,17210,17180,2380
|
|
20230905,140800,6234716580,17200,17190,17200,17180,585
|
|
20230905,140700,6224661630,17210,17230,17230,17200,645
|
|
20230905,140600,6213564240,17210,17200,17250,17200,1455
|
|
20230905,140500,6188502150,17200,17190,17210,17190,3570
|
|
20230905,140400,6127097980,17190,17180,17190,17180,420
|
|
20230905,140300,6119882330,17170,17170,17170,17170,202
|
|
20230905,140200,6116413990,17170,17170,17180,17170,482
|
|
20230905,140100,6108137950,17160,17140,17160,17140,387
|
|
20230905,140000,6101497050,17160,17140,17160,17140,658
|
|
20230905,135900,6090212840,17140,17130,17140,17130,260
|
|
20230905,135800,6085758290,17130,17130,17130,17130,35
|
|
20230905,135700,6085158740,17120,17120,17120,17120,90
|
|
20230905,135600,6083617940,17120,17120,17120,17120,55
|
|
20230905,135500,6082676340,17120,17120,17120,17120,22
|
|
20230905,135400,6082299700,17120,17110,17120,17100,219
|
|
20230905,135300,6078553120,17110,17140,17140,17110,1315
|
|
20230905,135200,6056046810,17140,17150,17150,17140,3
|
|
20230905,135100,6055995370,17140,17140,17140,17140,104
|
|
20230905,135000,6054212810,17160,17140,17160,17140,96
|
|
20230905,134900,6052566640,17140,17130,17140,17130,17
|
|
20230905,134800,6052275410,17130,17140,17140,17130,337
|
|
20230905,134700,6046499330,17140,17130,17140,17130,170
|
|
20230905,134600,6043586700,17130,17150,17150,17120,384
|
|
20230905,134500,6037007120,17150,17170,17180,17150,1563
|
|
20230905,134400,6010181440,17160,17160,17160,17160,51
|
|
20230905,134300,6009306280,17160,17160,17160,17160,236
|
|
20230905,134200,6005256520,17150,17170,17170,17150,139
|
|
20230905,134100,6002870110,17160,17160,17160,17160,0
|
|
20230905,134000,6002870110,17160,17160,17160,17160,889
|
|
20230905,133900,5987614870,17170,17150,17170,17150,912
|
|
20230905,133800,5971966390,17160,17180,17180,17150,482
|
|
20230905,133700,5963692810,17180,17180,17190,17180,909
|
|
20230905,133600,5948075860,17180,17180,17180,17180,510
|
|
20230905,133500,5939314060,17190,17200,17210,17190,2117
|
|
20230905,133400,5902900790,17190,17170,17190,17170,613
|
|
20230905,133300,5892366310,17180,17170,17190,17170,365
|
|
20230905,133200,5886095670,17180,17180,17180,17170,836
|
|
20230905,133100,5871736590,17180,17130,17180,17130,3252
|
|
20230905,133000,5815950290,17120,17120,17130,17120,811
|
|
20230905,132900,5802061250,17120,17120,17130,17120,874
|
|
20230905,132800,5787097570,17120,17110,17120,17100,401
|
|
20230905,132700,5780236980,17110,17110,17110,17100,606
|
|
20230905,132600,5769869120,17120,17120,17120,17120,666
|
|
20230905,132500,5758467200,17120,17100,17120,17100,2801
|
|
20230905,132400,5710539560,17100,17090,17100,17090,7
|
|
20230905,132300,5710419870,17090,17090,17090,17090,0
|
|
20230905,132200,5710419870,17090,17090,17090,17090,0
|
|
20230905,132100,5710419870,17090,17110,17110,17090,492
|
|
20230905,132000,5702007290,17100,17100,17100,17100,0
|
|
20230905,131900,5702007290,17100,17100,17100,17100,748
|
|
20230905,131800,5689216490,17090,17090,17090,17080,336
|
|
20230905,131700,5683475120,17090,17090,17090,17090,233
|
|
20230905,131600,5679493150,17100,17110,17110,17100,316
|
|
20230905,131500,5674089520,17110,17110,17110,17110,30
|
|
20230905,131400,5673576220,17110,17110,17110,17100,850
|
|
20230905,131300,5659038740,17110,17100,17110,17100,630
|
|
20230905,131200,5648265730,17090,17090,17090,17090,534
|
|
20230905,131100,5639139670,17080,17080,17080,17080,0
|
|
20230905,131000,5639139670,17080,17070,17080,17070,469
|
|
20230905,130900,5631133530,17060,17060,17060,17060,10
|
|
20230905,130800,5630962930,17060,17060,17060,17060,0
|
|
20230905,130700,5630962930,17060,17070,17070,17060,281
|
|
20230905,130600,5626168910,17070,17070,17070,17070,0
|
|
20230905,130500,5626168910,17070,17080,17080,17070,753
|
|
20230905,130400,5613315170,17090,17090,17090,17090,185
|
|
20230905,130300,5610153520,17080,17080,17080,17080,341
|
|
20230905,130200,5604329240,17080,17100,17100,17080,513
|
|
20230905,130100,5595565200,17090,17100,17100,17090,255
|
|
20230905,130000,5591207180,17100,17100,17100,17100,0
|
|
20230905,125900,5591207180,17100,17100,17100,17100,20
|
|
20230905,125800,5590865180,17100,17080,17100,17080,296
|
|
20230905,125700,5585806250,17090,17080,17090,17080,161
|
|
20230905,125600,5583055770,17080,17080,17090,17080,646
|
|
20230905,125500,5572021980,17080,17080,17080,17080,0
|
|
20230905,125400,5572021980,17080,17070,17080,17070,735
|
|
20230905,125300,5559474530,17070,17070,17070,17060,360
|
|
20230905,125200,5553331330,17070,17090,17090,17070,982
|
|
20230905,125100,5536555660,17080,17080,17080,17080,130
|
|
20230905,125000,5534335260,17070,17080,17080,17070,375
|
|
20230905,124900,5527931930,17070,17070,17080,17070,261
|
|
20230905,124800,5523476160,17060,17060,17080,17060,400
|
|
20230905,124700,5516651940,17060,17070,17070,17060,411
|
|
20230905,124600,5509636230,17080,17080,17080,17080,58
|
|
20230905,124500,5508645590,17080,17100,17100,17080,38
|
|
20230905,124400,5507996120,17100,17070,17100,17070,1793
|
|
20230905,124300,5477364810,17080,17080,17080,17080,100
|
|
20230905,124200,5475656810,17080,17060,17080,17060,788
|
|
20230905,124100,5462212630,17060,17050,17060,17050,656
|
|
20230905,124000,5451027060,17060,17080,17080,17060,1701
|
|
20230905,123900,5421978150,17070,17060,17080,17060,265
|
|
20230905,123800,5417454510,17060,17060,17060,17050,802
|
|
20230905,123700,5403774490,17060,17070,17070,17060,2
|
|
20230905,123600,5403740360,17060,17060,17060,17060,1463
|
|
20230905,123500,5378781580,17060,17060,17060,17060,5
|
|
20230905,123400,5378696280,17060,17060,17060,17060,8
|
|
20230905,123300,5378559800,17060,17050,17060,17050,517
|
|
20230905,123200,5369744930,17060,17040,17060,17040,361
|
|
20230905,123100,5363592860,17060,17060,17060,17060,1
|
|
20230905,123000,5363575800,17060,17040,17060,17030,1048
|
|
20230905,122900,5345712410,17040,17030,17040,17020,575
|
|
20230905,122800,5335924310,17040,17030,17040,17030,222
|
|
20230905,122700,5332143090,17030,17030,17040,17030,333
|
|
20230905,122600,5326472030,17030,17030,17030,17030,0
|
|
20230905,122500,5326472030,17030,17040,17040,17030,684
|
|
20230905,122400,5314820940,17050,17050,17050,17050,2
|
|
20230905,122300,5314786840,17050,17060,17060,17050,190
|
|
20230905,122200,5311547190,17060,17020,17060,17020,544
|
|
20230905,122100,5302279630,17020,17010,17050,17010,1628
|
|
20230905,122000,5274562350,17020,17020,17020,17020,350
|
|
20230905,121900,5268605350,17030,17030,17030,17030,89
|
|
20230905,121800,5267089680,17040,17040,17040,17040,0
|
|
20230905,121700,5267089680,17040,17040,17040,17030,671
|
|
20230905,121600,5255661890,17040,17050,17050,17030,591
|
|
20230905,121500,5245592080,17050,17050,17050,17050,1
|
|
20230905,121400,5245575030,17050,17050,17050,17050,81
|
|
20230905,121300,5244193980,17050,17050,17050,17050,0
|
|
20230905,121200,5244193980,17050,17050,17050,17050,9
|
|
20230905,121100,5244040530,17040,17060,17060,17040,617
|
|
20230905,121000,5233519460,17060,17070,17070,17060,21
|
|
20230905,120900,5233161190,17070,17070,17070,17070,2
|
|
20230905,120800,5233127050,17070,17070,17070,17070,1
|
|
20230905,120700,5233109980,17070,17060,17070,17030,410
|
|
20230905,120600,5226124360,17070,17060,17070,17060,31
|
|
20230905,120500,5225595490,17060,17060,17060,17060,0
|
|
20230905,120400,5225595490,17060,17050,17070,17050,1706
|
|
20230905,120300,5196505540,17050,17050,17050,17050,1
|
|
20230905,120200,5196488490,17050,17050,17050,17050,57
|
|
20230905,120100,5195516640,17050,17050,17050,17040,13
|
|
20230905,120000,5195295000,17050,17050,17050,17050,1
|
|
20230905,115900,5195277950,17050,17030,17050,17030,277
|
|
20230905,115800,5190560480,17040,17050,17050,17040,439
|
|
20230905,115700,5183077210,17060,17060,17060,17060,631
|
|
20230905,115600,5172312350,17070,17070,17070,17050,1444
|
|
20230905,115500,5147683670,17070,17060,17070,17060,127
|
|
20230905,115400,5145517040,17060,17070,17070,17060,353
|
|
20230905,115300,5139491440,17070,17070,17070,17070,203
|
|
20230905,115200,5136026230,17080,17080,17080,17070,362
|
|
20230905,115100,5129843690,17080,17080,17080,17080,1091
|
|
20230905,115000,5111209410,17090,17090,17090,17090,2
|
|
20230905,114900,5111175230,17090,17090,17090,17090,2
|
|
20230905,114800,5111141050,17080,17080,17080,17080,737
|
|
20230905,114700,5098553090,17080,17080,17080,17080,216
|
|
20230905,114600,5094863810,17080,17090,17090,17080,87
|
|
20230905,114500,5093377770,17090,17090,17090,17090,27
|
|
20230905,114400,5092916340,17090,17070,17090,17070,540
|
|
20230905,114300,5083694100,17070,17090,17090,17070,755
|
|
20230905,114200,5070805030,17080,17080,17080,17080,14
|
|
20230905,114100,5070565910,17080,17070,17080,17070,2985
|
|
20230905,114000,5019611690,17090,17090,17090,17090,12
|
|
20230905,113900,5019406610,17090,17080,17090,17080,1141
|
|
20230905,113800,4999918320,17080,17090,17090,17080,110
|
|
20230905,113700,4998039300,17090,17080,17090,17080,638
|
|
20230905,113600,4987140900,17080,17090,17090,17080,135
|
|
20230905,113500,4984834190,17080,17090,17090,17080,82
|
|
20230905,113400,4983433500,17080,17080,17080,17080,0
|
|
20230905,113300,4983433500,17080,17080,17090,17080,279
|
|
20230905,113200,4978668090,17080,17080,17080,17070,426
|
|
20230905,113100,4971392310,17080,17090,17090,17080,31
|
|
20230905,113000,4970862720,17080,17060,17080,17060,154
|
|
20230905,112900,4968234660,17060,17090,17090,17060,1674
|
|
20230905,112800,4939669650,17080,17080,17080,17080,520
|
|
20230905,112700,4930788050,17090,17070,17090,17070,184
|
|
20230905,112600,4927646590,17060,17060,17070,17060,610
|
|
20230905,112500,4917239180,17070,17070,17070,17070,100
|
|
20230905,112400,4915532180,17060,17060,17060,17060,6
|
|
20230905,112300,4915429820,17060,17090,17090,17060,201
|
|
20230905,112200,4911998750,17080,17080,17080,17080,114
|
|
20230905,112100,4910051630,17080,17090,17090,17080,432
|
|
20230905,112000,4902669750,17090,17100,17100,17090,718
|
|
20230905,111900,4890398430,17100,17090,17100,17090,196
|
|
20230905,111800,4887047610,17090,17060,17090,17060,457
|
|
20230905,111700,4879243430,17060,17070,17070,17060,120
|
|
20230905,111600,4877196030,17060,17060,17060,17060,77
|
|
20230905,111500,4875882410,17060,17030,17060,17030,689
|
|
20230905,111400,4864143260,17030,17050,17050,17030,570
|
|
20230905,111300,4854427850,17050,17060,17070,17050,464
|
|
20230905,111200,4846515510,17070,17090,17090,17070,1602
|
|
20230905,111100,4819152390,17090,17100,17100,17080,719
|
|
20230905,111000,4806866260,17090,17060,17100,17060,2494
|
|
20230905,110900,4764271510,17060,17050,17060,17050,265
|
|
20230905,110800,4759753000,17050,17050,17050,17050,10
|
|
20230905,110700,4759582500,17060,17070,17070,17060,436
|
|
20230905,110600,4752144040,17070,17070,17080,17070,615
|
|
20230905,110500,4741645960,17070,17080,17080,17070,336
|
|
20230905,110400,4735910140,17080,17090,17090,17080,326
|
|
20230905,110300,4730341800,17090,17100,17100,17090,816
|
|
20230905,110200,4716392960,17100,17050,17100,17050,1444
|
|
20230905,110100,4691757160,17040,17060,17060,17040,651
|
|
20230905,110000,4680661450,17060,17060,17070,17060,488
|
|
20230905,105900,4672335070,17070,17070,17070,17060,157
|
|
20230905,105800,4669655150,17070,17070,17080,17070,107
|
|
20230905,105700,4667828580,17080,17090,17090,17080,779
|
|
20230905,105600,4654517320,17090,17100,17100,17090,338
|
|
20230905,105500,4648740800,17100,17090,17100,17080,1009
|
|
20230905,105400,4631498610,17080,17080,17090,17080,424
|
|
20230905,105300,4624255040,17080,17060,17080,17060,195
|
|
20230905,105200,4620926340,17060,17030,17060,17030,305
|
|
20230905,105100,4615727070,17020,17030,17040,17020,603
|
|
20230905,105000,4605457650,17030,17020,17030,17020,1346
|
|
20230905,104900,4582546530,17030,17020,17030,17020,308
|
|
20230905,104800,4577302510,17040,17010,17060,17010,549
|
|
20230905,104700,4567957560,17010,17040,17060,17000,6854
|
|
20230905,104600,4451323120,17050,17060,17060,17030,1066
|
|
20230905,104500,4433154430,17060,17080,17080,17060,1077
|
|
20230905,104400,4414777080,17080,17080,17080,17070,1103
|
|
20230905,104300,4395945090,17080,17080,17080,17080,374
|
|
20230905,104200,4389557170,17080,17090,17090,17080,107
|
|
20230905,104100,4387729600,17080,17080,17080,17080,52
|
|
20230905,104000,4386841440,17090,17090,17090,17090,403
|
|
20230905,103900,4379954170,17090,17060,17090,17060,780
|
|
20230905,103800,4366642470,17060,17060,17060,17050,263
|
|
20230905,103700,4362156340,17060,17120,17120,17060,2418
|
|
20230905,103600,4320841490,17130,17130,17140,17110,2016
|
|
20230905,103500,4286309280,17130,17130,17130,17120,589
|
|
20230905,103400,4276222590,17130,17130,17140,17130,35
|
|
20230905,103300,4275622950,17140,17130,17150,17120,1476
|
|
20230905,103200,4250333010,17140,17070,17140,17070,3797
|
|
20230905,103100,4185347060,17070,17080,17080,17060,179
|
|
20230905,103000,4182291430,17090,17060,17090,17030,1810
|
|
20230905,102900,4151427110,17050,17060,17060,17000,488
|
|
20230905,102800,4143111120,17060,17020,17060,17010,2532
|
|
20230905,102700,4099995060,17020,17030,17030,17020,26
|
|
20230905,102600,4099552340,17030,17030,17030,17020,732
|
|
20230905,102500,4087087630,17040,17040,17050,17040,740
|
|
20230905,102400,4074477770,17040,17060,17060,17030,201
|
|
20230905,102300,4071048910,17060,17030,17070,17020,704
|
|
20230905,102200,4059045710,17030,17030,17030,17030,105
|
|
20230905,102100,4057257560,17030,17060,17060,17000,817
|
|
20230905,102000,4043340560,17060,17080,17080,17050,596
|
|
20230905,101900,4033166420,17070,17090,17090,17070,1498
|
|
20230905,101800,4007582860,17090,17090,17090,17080,624
|
|
20230905,101700,3996920000,17090,17090,17100,17090,1541
|
|
20230905,101600,3970575260,17090,17080,17100,17080,4772
|
|
20230905,101500,3889012160,17080,16990,17080,16990,6217
|
|
20230905,101400,3783084130,17000,17000,17000,16990,226
|
|
20230905,101300,3779244130,16990,17000,17010,16990,636
|
|
20230905,101200,3768432300,17000,16950,17000,16940,3844
|
|
20230905,101100,3703230930,16950,16960,16960,16950,34
|
|
20230905,101000,3702654500,16950,16950,16950,16950,1392
|
|
20230905,100900,3679060100,16960,16940,16960,16940,860
|
|
20230905,100800,3664484290,16940,16920,16950,16920,1021
|
|
20230905,100700,3647188780,16930,16930,16930,16930,318
|
|
20230905,100600,3641805040,16920,16930,16930,16920,204
|
|
20230905,100500,3638353230,16930,16920,16930,16920,305
|
|
20230905,100400,3633192510,16930,16930,16930,16930,39
|
|
20230905,100300,3632532240,16930,16940,16940,16930,707
|
|
20230905,100200,3620555720,16940,16940,16940,16940,287
|
|
20230905,100100,3615693940,16950,16960,16960,16940,1254
|
|
20230905,100000,3594447740,16950,16940,16960,16940,793
|
|
20230905,095900,3581007510,16940,17010,17020,16940,8821
|
|
20230905,095800,3431192570,17020,17030,17030,17020,1086
|
|
20230905,095700,3412706680,17030,17020,17030,17010,679
|
|
20230905,095600,3401148700,17010,17010,17020,17010,782
|
|
20230905,095500,3387841280,17010,17020,17020,17000,1554
|
|
20230905,095400,3361405660,17020,16960,17020,16960,5156
|
|
20230905,095300,3273749520,16960,16950,16960,16940,857
|
|
20230905,095200,3259222350,16950,16960,16970,16950,305
|
|
20230905,095100,3254047640,16960,16960,17000,16930,5680
|
|
20230905,095000,3157609200,16960,16900,16960,16900,2182
|
|
20230905,094900,3120673230,16920,16930,16930,16900,1569
|
|
20230905,094800,3094139200,16930,16870,16930,16870,2968
|
|
20230905,094700,3044024280,16870,16850,16870,16830,2943
|
|
20230905,094600,2994423390,16850,16810,16860,16810,3035
|
|
20230905,094500,2943398670,16800,16800,16810,16800,2145
|
|
20230905,094400,2907360260,16810,16800,16810,16800,2934
|
|
20230905,094300,2858068860,16790,16750,16810,16750,5918
|
|
20230905,094200,2758774600,16760,16750,16760,16750,1480
|
|
20230905,094100,2733984300,16750,16760,16770,16750,824
|
|
20230905,094000,2720175380,16770,16810,16810,16760,1666
|
|
20230905,093900,2692228590,16800,16840,16840,16790,1207
|
|
20230905,093800,2671952630,16840,16860,16860,16790,1894
|
|
20230905,093700,2640114720,16860,16850,16880,16850,13023
|
|
20230905,093600,2420432030,16850,16820,16860,16820,3241
|
|
20230905,093500,2365857540,16830,16800,16830,16770,3505
|
|
20230905,093400,2307016180,16810,16830,16830,16800,804
|
|
20230905,093300,2293500680,16830,16840,16840,16810,1128
|
|
20230905,093200,2274526680,16830,16770,16830,16760,3623
|
|
20230905,093100,2213682790,16760,16760,16770,16750,1058
|
|
20230905,093000,2195944690,16770,16710,16770,16700,3393
|
|
20230905,092900,2139170720,16710,16730,16730,16700,2441
|
|
20230905,092800,2098385820,16730,16740,16760,16730,962
|
|
20230905,092700,2082282460,16740,16700,16740,16680,2738
|
|
20230905,092600,2036557490,16690,16680,16720,16650,2043
|
|
20230905,092500,2002448410,16660,16630,16680,16620,7960
|
|
20230905,092400,1869942090,16630,16650,16680,16600,8229
|
|
20230905,092300,1733094200,16650,16730,16730,16630,14927
|
|
20230905,092200,1484261660,16730,16780,16780,16680,19362
|
|
20230905,092100,1160366270,16780,16760,16800,16750,3297
|
|
20230905,092000,1105087480,16770,16810,16810,16760,6491
|
|
20230905,091900,996140930,16800,16830,16840,16790,4497
|
|
20230905,091800,920543100,16830,16810,16870,16790,6216
|
|
20230905,091700,816070370,16810,16850,16870,16800,8743
|
|
20230905,091600,668991880,16840,16930,16930,16840,5313
|
|
20230905,091500,579348000,16930,16940,16940,16920,1196
|
|
20230905,091400,559100830,16950,16980,16980,16950,4706
|
|
20230905,091300,479288170,16990,17010,17010,16980,1098
|
|
20230905,091200,460634410,17020,16990,17030,16990,1089
|
|
20230905,091100,442119420,16990,17000,17030,16960,4787
|
|
20230905,091000,360778850,17000,17060,17060,16990,2342
|
|
20230905,090900,320922210,17060,17070,17080,17060,2469
|
|
20230905,090800,278784690,17080,17070,17100,17070,165
|
|
20230905,090700,275964760,17070,17110,17110,17070,612
|
|
20230905,090600,265505410,17110,17090,17130,17060,746
|
|
20230905,090500,252754940,17090,17120,17120,17050,2025
|
|
20230905,090400,218129810,17130,17150,17150,17120,760
|
|
20230905,090300,205115000,17140,17120,17140,17100,1664
|
|
20230905,090200,176626610,17120,17130,17130,17080,1858
|
|
20230905,090100,144830170,17130,17070,17130,17060,1051
|
|
20230905,090000,126873990,17070,16980,17100,16980,6525
|