624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,192000,1338649570,10720,10720,10720,10720,0
|
|
20230906,191900,1338649570,10720,10720,10720,10720,0
|
|
20230906,191800,1338649570,10720,10720,10720,10720,0
|
|
20230906,191700,1338649570,10720,10720,10720,10720,0
|
|
20230906,191600,1338649570,10720,10720,10720,10720,0
|
|
20230906,191500,1338649570,10720,10720,10720,10720,0
|
|
20230906,191400,1338649570,10720,10720,10720,10720,0
|
|
20230906,191300,1338649570,10720,10720,10720,10720,0
|
|
20230906,191200,1338649570,10720,10720,10720,10720,0
|
|
20230906,191100,1338649570,10720,10720,10720,10720,0
|
|
20230906,191000,1338649570,10720,10720,10720,10720,0
|
|
20230906,190900,1338649570,10720,10720,10720,10720,0
|
|
20230906,190800,1338649570,10720,10720,10720,10720,0
|
|
20230906,190700,1338649570,10720,10720,10720,10720,0
|
|
20230906,190600,1338649570,10720,10720,10720,10720,0
|
|
20230906,190500,1338649570,10720,10720,10720,10720,0
|
|
20230906,190400,1338649570,10720,10720,10720,10720,0
|
|
20230906,190300,1338649570,10720,10720,10720,10720,0
|
|
20230906,190200,1338649570,10720,10720,10720,10720,0
|
|
20230906,190100,1338649570,10720,10720,10720,10720,0
|
|
20230906,190000,1338649570,10720,10720,10720,10720,0
|
|
20230906,185900,1338649570,10720,10720,10720,10720,0
|
|
20230906,185800,1338649570,10720,10720,10720,10720,0
|
|
20230906,185700,1338649570,10720,10720,10720,10720,0
|
|
20230906,185600,1338649570,10720,10720,10720,10720,0
|
|
20230906,185500,1338649570,10720,10720,10720,10720,0
|
|
20230906,185400,1338649570,10720,10720,10720,10720,0
|
|
20230906,185300,1338649570,10720,10720,10720,10720,0
|
|
20230906,185200,1338649570,10720,10720,10720,10720,0
|
|
20230906,185100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,185000,1338649570,10720,10720,10720,10720,0
|
|
20230906,184900,1338649570,10720,10720,10720,10720,0
|
|
20230906,184800,1338649570,10720,10720,10720,10720,0
|
|
20230906,184700,1338649570,10720,10720,10720,10720,0
|
|
20230906,184600,1338649570,10720,10720,10720,10720,0
|
|
20230906,184500,1338649570,10720,10720,10720,10720,0
|
|
20230906,184400,1338649570,10720,10720,10720,10720,0
|
|
20230906,184300,1338649570,10720,10720,10720,10720,0
|
|
20230906,184200,1338649570,10720,10720,10720,10720,0
|
|
20230906,184100,1338649570,10720,10720,10720,10720,0
|
|
20230906,184000,1338649570,10720,10720,10720,10720,0
|
|
20230906,183900,1338649570,10720,10720,10720,10720,0
|
|
20230906,183800,1338649570,10720,10720,10720,10720,0
|
|
20230906,183700,1338649570,10720,10720,10720,10720,0
|
|
20230906,183600,1338649570,10720,10720,10720,10720,0
|
|
20230906,183500,1338649570,10720,10720,10720,10720,0
|
|
20230906,183400,1338649570,10720,10720,10720,10720,0
|
|
20230906,183300,1338649570,10720,10720,10720,10720,0
|
|
20230906,183200,1338649570,10720,10720,10720,10720,0
|
|
20230906,183100,1338649570,10720,10720,10720,10720,0
|
|
20230906,183000,1338649570,10720,10720,10720,10720,0
|
|
20230906,182900,1338649570,10720,10720,10720,10720,0
|
|
20230906,182800,1338649570,10720,10720,10720,10720,0
|
|
20230906,182700,1338649570,10720,10720,10720,10720,0
|
|
20230906,182600,1338649570,10720,10720,10720,10720,0
|
|
20230906,182500,1338649570,10720,10720,10720,10720,0
|
|
20230906,182400,1338649570,10720,10720,10720,10720,0
|
|
20230906,182300,1338649570,10720,10720,10720,10720,0
|
|
20230906,182200,1338649570,10720,10720,10720,10720,0
|
|
20230906,182100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,182000,1338649570,10720,10720,10720,10720,0
|
|
20230906,181900,1338649570,10720,10720,10720,10720,0
|
|
20230906,181800,1338649570,10720,10720,10720,10720,0
|
|
20230906,181700,1338649570,10720,10720,10720,10720,0
|
|
20230906,181600,1338649570,10720,10720,10720,10720,0
|
|
20230906,181500,1338649570,10720,10720,10720,10720,0
|
|
20230906,181400,1338649570,10720,10720,10720,10720,0
|
|
20230906,181300,1338649570,10720,10720,10720,10720,0
|
|
20230906,181200,1338649570,10720,10720,10720,10720,0
|
|
20230906,181100,1338649570,10720,10720,10720,10720,0
|
|
20230906,181000,1338649570,10720,10720,10720,10720,0
|
|
20230906,180900,1338649570,10720,10720,10720,10720,0
|
|
20230906,180800,1338649570,10720,10720,10720,10720,0
|
|
20230906,180700,1338649570,10720,10720,10720,10720,0
|
|
20230906,180600,1338649570,10720,10720,10720,10720,0
|
|
20230906,180500,1338649570,10720,10720,10720,10720,0
|
|
20230906,180400,1338649570,10720,10720,10720,10720,0
|
|
20230906,180300,1338649570,10720,10720,10720,10720,0
|
|
20230906,180200,1338649570,10720,10720,10720,10720,0
|
|
20230906,180100,1338649570,10720,10720,10720,10720,0
|
|
20230906,180000,1338649570,10720,10720,10720,10720,0
|
|
20230906,175900,1338649570,10720,10720,10720,10720,0
|
|
20230906,175800,1338649570,10720,10720,10720,10720,0
|
|
20230906,175700,1338649570,10720,10720,10720,10720,0
|
|
20230906,175600,1338649570,10720,10720,10720,10720,0
|
|
20230906,175500,1338649570,10720,10720,10720,10720,0
|
|
20230906,175400,1338649570,10720,10720,10720,10720,0
|
|
20230906,175300,1338649570,10720,10720,10720,10720,0
|
|
20230906,175200,1338649570,10720,10720,10720,10720,0
|
|
20230906,175100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,175000,1338649570,10720,10720,10720,10720,0
|
|
20230906,174900,1338649570,10720,10720,10720,10720,0
|
|
20230906,174800,1338649570,10720,10720,10720,10720,0
|
|
20230906,174700,1338649570,10720,10720,10720,10720,0
|
|
20230906,174600,1338649570,10720,10720,10720,10720,0
|
|
20230906,174500,1338649570,10720,10720,10720,10720,0
|
|
20230906,174400,1338649570,10720,10720,10720,10720,0
|
|
20230906,174300,1338649570,10720,10720,10720,10720,0
|
|
20230906,174200,1338649570,10720,10720,10720,10720,0
|
|
20230906,174100,1338649570,10720,10720,10720,10720,0
|
|
20230906,174000,1338649570,10720,10720,10720,10720,0
|
|
20230906,173900,1338649570,10720,10720,10720,10720,0
|
|
20230906,173800,1338649570,10720,10720,10720,10720,0
|
|
20230906,173700,1338649570,10720,10720,10720,10720,0
|
|
20230906,173600,1338649570,10720,10720,10720,10720,0
|
|
20230906,173500,1338649570,10720,10720,10720,10720,0
|
|
20230906,173400,1338649570,10720,10720,10720,10720,0
|
|
20230906,173300,1338649570,10720,10720,10720,10720,0
|
|
20230906,173200,1338649570,10720,10720,10720,10720,0
|
|
20230906,173100,1338649570,10720,10720,10720,10720,0
|
|
20230906,173000,1338649570,10720,10720,10720,10720,0
|
|
20230906,172900,1338649570,10720,10720,10720,10720,0
|
|
20230906,172800,1338649570,10720,10720,10720,10720,0
|
|
20230906,172700,1338649570,10720,10720,10720,10720,0
|
|
20230906,172600,1338649570,10720,10720,10720,10720,0
|
|
20230906,172500,1338649570,10720,10720,10720,10720,0
|
|
20230906,172400,1338649570,10720,10720,10720,10720,0
|
|
20230906,172300,1338649570,10720,10720,10720,10720,0
|
|
20230906,172200,1338649570,10720,10720,10720,10720,0
|
|
20230906,172100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,172000,1338649570,10720,10720,10720,10720,0
|
|
20230906,171900,1338649570,10720,10720,10720,10720,0
|
|
20230906,171800,1338649570,10720,10720,10720,10720,0
|
|
20230906,171700,1338649570,10720,10720,10720,10720,0
|
|
20230906,171600,1338649570,10720,10720,10720,10720,0
|
|
20230906,171500,1338649570,10720,10720,10720,10720,0
|
|
20230906,171400,1338649570,10720,10720,10720,10720,0
|
|
20230906,171300,1338649570,10720,10720,10720,10720,0
|
|
20230906,171200,1338649570,10720,10720,10720,10720,0
|
|
20230906,171100,1338649570,10720,10720,10720,10720,0
|
|
20230906,171000,1338649570,10720,10720,10720,10720,0
|
|
20230906,170900,1338649570,10720,10720,10720,10720,0
|
|
20230906,170800,1338649570,10720,10720,10720,10720,0
|
|
20230906,170700,1338649570,10720,10720,10720,10720,0
|
|
20230906,170600,1338649570,10720,10720,10720,10720,0
|
|
20230906,170500,1338649570,10720,10720,10720,10720,0
|
|
20230906,170400,1338649570,10720,10720,10720,10720,0
|
|
20230906,170300,1338649570,10720,10720,10720,10720,0
|
|
20230906,170200,1338649570,10720,10720,10720,10720,0
|
|
20230906,170100,1338649570,10720,10720,10720,10720,0
|
|
20230906,170000,1338649570,10720,10720,10720,10720,0
|
|
20230906,165900,1338649570,10720,10720,10720,10720,0
|
|
20230906,165800,1338649570,10720,10720,10720,10720,0
|
|
20230906,165700,1338649570,10720,10720,10720,10720,0
|
|
20230906,165600,1338649570,10720,10720,10720,10720,0
|
|
20230906,165500,1338649570,10720,10720,10720,10720,0
|
|
20230906,165400,1338649570,10720,10720,10720,10720,0
|
|
20230906,165300,1338649570,10720,10720,10720,10720,0
|
|
20230906,165200,1338649570,10720,10720,10720,10720,0
|
|
20230906,165100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,165000,1338649570,10720,10720,10720,10720,0
|
|
20230906,164900,1338649570,10720,10720,10720,10720,0
|
|
20230906,164800,1338649570,10720,10720,10720,10720,0
|
|
20230906,164700,1338649570,10720,10720,10720,10720,0
|
|
20230906,164600,1338649570,10720,10720,10720,10720,0
|
|
20230906,164500,1338649570,10720,10720,10720,10720,0
|
|
20230906,164400,1338649570,10720,10720,10720,10720,0
|
|
20230906,164300,1338649570,10720,10720,10720,10720,0
|
|
20230906,164200,1338649570,10720,10720,10720,10720,0
|
|
20230906,164100,1338649570,10720,10720,10720,10720,0
|
|
20230906,164000,1338649570,10720,10720,10720,10720,0
|
|
20230906,163900,1338649570,10720,10720,10720,10720,0
|
|
20230906,163800,1338649570,10720,10720,10720,10720,0
|
|
20230906,163700,1338649570,10720,10720,10720,10720,0
|
|
20230906,163600,1338649570,10720,10720,10720,10720,0
|
|
20230906,163500,1338649570,10720,10720,10720,10720,0
|
|
20230906,163400,1338649570,10720,10720,10720,10720,0
|
|
20230906,163300,1338649570,10720,10720,10720,10720,0
|
|
20230906,163200,1338649570,10720,10720,10720,10720,0
|
|
20230906,163100,1338649570,10720,10720,10720,10720,0
|
|
20230906,163000,1338649570,10720,10720,10720,10720,0
|
|
20230906,162900,1338649570,10720,10720,10720,10720,0
|
|
20230906,162800,1338649570,10720,10720,10720,10720,0
|
|
20230906,162700,1338649570,10720,10720,10720,10720,0
|
|
20230906,162600,1338649570,10720,10720,10720,10720,0
|
|
20230906,162500,1338649570,10720,10720,10720,10720,0
|
|
20230906,162400,1338649570,10720,10720,10720,10720,0
|
|
20230906,162300,1338649570,10720,10720,10720,10720,0
|
|
20230906,162200,1338649570,10720,10720,10720,10720,0
|
|
20230906,162100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,162000,1338649570,10720,10720,10720,10720,0
|
|
20230906,161900,1338649570,10720,10720,10720,10720,0
|
|
20230906,161800,1338649570,10720,10720,10720,10720,0
|
|
20230906,161700,1338649570,10720,10720,10720,10720,0
|
|
20230906,161600,1338649570,10720,10720,10720,10720,0
|
|
20230906,161500,1338649570,10720,10720,10720,10720,0
|
|
20230906,161400,1338649570,10720,10720,10720,10720,0
|
|
20230906,161300,1338649570,10720,10720,10720,10720,0
|
|
20230906,161200,1338649570,10720,10720,10720,10720,0
|
|
20230906,161100,1338649570,10720,10720,10720,10720,0
|
|
20230906,161000,1338649570,10720,10720,10720,10720,0
|
|
20230906,160900,1338649570,10720,10720,10720,10720,0
|
|
20230906,160800,1338649570,10720,10720,10720,10720,0
|
|
20230906,160700,1338649570,10720,10720,10720,10720,0
|
|
20230906,160600,1338649570,10720,10720,10720,10720,0
|
|
20230906,160500,1338649570,10720,10720,10720,10720,0
|
|
20230906,160400,1338649570,10720,10720,10720,10720,0
|
|
20230906,160300,1338649570,10720,10720,10720,10720,0
|
|
20230906,160200,1338649570,10720,10720,10720,10720,0
|
|
20230906,160100,1338649570,10720,10720,10720,10720,0
|
|
20230906,160000,1338649570,10720,10720,10720,10720,0
|
|
20230906,155900,1338649570,10720,10720,10720,10720,0
|
|
20230906,155800,1338649570,10720,10720,10720,10720,0
|
|
20230906,155700,1338649570,10720,10720,10720,10720,0
|
|
20230906,155600,1338649570,10720,10720,10720,10720,0
|
|
20230906,155500,1338649570,10720,10720,10720,10720,0
|
|
20230906,155400,1338649570,10720,10720,10720,10720,0
|
|
20230906,155300,1338649570,10720,10720,10720,10720,0
|
|
20230906,155200,1338649570,10720,10720,10720,10720,0
|
|
20230906,155100,1338649570,10720,10720,10720,10720,2621
|
|
20230906,155000,1338649570,10720,10720,10720,10720,0
|
|
20230906,154900,1338649570,10720,10720,10720,10720,0
|
|
20230906,154800,1338649570,10720,10720,10720,10720,0
|
|
20230906,154700,1338649570,10720,10720,10720,10720,0
|
|
20230906,154600,1338649570,10720,10720,10720,10720,0
|
|
20230906,154500,1338649570,10720,10720,10720,10720,0
|
|
20230906,154400,1338649570,10720,10720,10720,10720,0
|
|
20230906,154300,1338649570,10720,10720,10720,10720,0
|
|
20230906,154200,1338649570,10720,10720,10720,10720,0
|
|
20230906,154100,1338649570,10720,10720,10720,10720,0
|
|
20230906,154000,1338649570,10720,10720,10720,10720,0
|
|
20230906,153900,1338649570,10720,10720,10720,10720,0
|
|
20230906,153800,1338649570,10720,10720,10720,10720,0
|
|
20230906,153700,1338649570,10720,10720,10720,10720,0
|
|
20230906,153600,1338649570,10720,10720,10720,10720,0
|
|
20230906,153500,1338649570,10720,10720,10720,10720,0
|
|
20230906,153400,1338649570,10720,10720,10720,10720,0
|
|
20230906,153300,1338649570,10720,10720,10720,10720,0
|
|
20230906,153200,1338649570,10720,10720,10720,10720,0
|
|
20230906,153100,1338649570,10720,10720,10720,10720,0
|
|
20230906,153000,1338649570,10720,10720,10720,10720,2621
|
|
20230906,152900,1310552450,10700,10700,10700,10700,0
|
|
20230906,152800,1310552450,10700,10700,10700,10700,0
|
|
20230906,152700,1310552450,10700,10700,10700,10700,0
|
|
20230906,152600,1310552450,10700,10700,10700,10700,0
|
|
20230906,152500,1310552450,10700,10700,10700,10700,0
|
|
20230906,152400,1310552450,10700,10700,10700,10700,0
|
|
20230906,152300,1310552450,10700,10700,10700,10700,0
|
|
20230906,152200,1310552450,10700,10700,10700,10700,0
|
|
20230906,152100,1310552450,10700,10700,10700,10700,0
|
|
20230906,152000,1310552450,10700,10700,10700,10700,0
|
|
20230906,151900,1310552450,10700,10700,10700,10690,285
|
|
20230906,151800,1307503130,10700,10680,10700,10680,136
|
|
20230906,151700,1306049750,10690,10700,10700,10690,400
|
|
20230906,151600,1301773250,10700,10710,10710,10700,325
|
|
20230906,151500,1298295740,10710,10680,10710,10680,734
|
|
20230906,151400,1290442530,10670,10670,10670,10670,0
|
|
20230906,151300,1290442530,10670,10670,10670,10660,296
|
|
20230906,151200,1287285210,10660,10670,10670,10650,422
|
|
20230906,151100,1282787020,10670,10680,10680,10670,84
|
|
20230906,151000,1281890160,10710,10710,10710,10680,19
|
|
20230906,150900,1281686700,10710,10680,10710,10680,59
|
|
20230906,150800,1281055600,10710,10720,10720,10680,26
|
|
20230906,150700,1280777230,10720,10670,10720,10660,506
|
|
20230906,150600,1275373960,10660,10660,10670,10660,78
|
|
20230906,150500,1274542240,10670,10660,10670,10660,27
|
|
20230906,150400,1274254400,10670,10670,10670,10670,32
|
|
20230906,150300,1273912960,10670,10670,10670,10670,2
|
|
20230906,150200,1273891620,10670,10670,10670,10670,30
|
|
20230906,150100,1273571520,10650,10650,10650,10640,30
|
|
20230906,150000,1273252210,10650,10660,10670,10650,57
|
|
20230906,145900,1272644470,10660,10630,10660,10630,7
|
|
20230906,145800,1272570000,10630,10660,10660,10630,515
|
|
20230906,145700,1267093410,10650,10660,10660,10650,75
|
|
20230906,145600,1266294560,10660,10660,10660,10630,139
|
|
20230906,145500,1264813420,10630,10640,10670,10630,808
|
|
20230906,145400,1256208780,10640,10660,10660,10640,803
|
|
20230906,145300,1247658370,10670,10670,10670,10650,224
|
|
20230906,145200,1245270910,10670,10690,10690,10670,198
|
|
20230906,145100,1243157870,10680,10690,10690,10670,23
|
|
20230906,145000,1242912160,10690,10680,10690,10680,12
|
|
20230906,144900,1242783890,10670,10690,10690,10670,134
|
|
20230906,144800,1241352970,10680,10690,10690,10680,397
|
|
20230906,144700,1237113000,10690,10690,10690,10680,799
|
|
20230906,144600,1228579600,10680,10700,10700,10680,261
|
|
20230906,144500,1225791240,10700,10680,10700,10680,93
|
|
20230906,144400,1224797940,10680,10700,10700,10680,2378
|
|
20230906,144300,1199371790,10720,10700,10720,10700,64
|
|
20230906,144200,1198686450,10700,10700,10700,10700,98
|
|
20230906,144100,1197637850,10710,10720,10720,10710,50
|
|
20230906,144000,1197101870,10700,10700,10700,10700,364
|
|
20230906,143900,1193207070,10710,10720,10720,10710,378
|
|
20230906,143800,1189158520,10720,10740,10740,10720,150
|
|
20230906,143700,1187550360,10740,10740,10740,10740,29
|
|
20230906,143600,1187238900,10720,10720,10720,10720,95
|
|
20230906,143500,1186220500,10720,10720,10720,10720,47
|
|
20230906,143400,1185716660,10710,10720,10720,10710,103
|
|
20230906,143300,1184612510,10740,10720,10740,10720,43
|
|
20230906,143200,1184150710,10740,10710,10740,10710,317
|
|
20230906,143100,1180755430,10710,10720,10720,10710,193
|
|
20230906,143000,1178687840,10730,10730,10730,10730,31
|
|
20230906,142900,1178355210,10730,10710,10730,10710,91
|
|
20230906,142800,1177378980,10720,10740,10740,10720,340
|
|
20230906,142700,1173733160,10740,10730,10740,10730,5
|
|
20230906,142600,1173679490,10730,10740,10740,10730,40
|
|
20230906,142500,1173249930,10740,10740,10740,10740,53
|
|
20230906,142400,1172680710,10750,10750,10750,10750,22
|
|
20230906,142300,1172444210,10750,10730,10750,10730,35
|
|
20230906,142200,1172068110,10730,10730,10740,10730,106
|
|
20230906,142100,1170930080,10740,10750,10750,10740,54
|
|
20230906,142000,1170349600,10760,10750,10760,10750,30
|
|
20230906,141900,1170027030,10740,10730,10740,10730,7
|
|
20230906,141800,1169951890,10740,10730,10740,10730,36
|
|
20230906,141700,1169565350,10750,10730,10750,10730,240
|
|
20230906,141600,1166988000,10730,10730,10740,10730,27
|
|
20230906,141500,1166698040,10730,10730,10740,10730,4
|
|
20230906,141400,1166655100,10740,10730,10740,10730,36
|
|
20230906,141300,1166268480,10740,10750,10760,10740,16
|
|
20230906,141200,1166096370,10760,10750,10760,10750,40
|
|
20230906,141100,1165666220,10750,10750,10750,10750,10
|
|
20230906,141000,1165558720,10750,10750,10750,10750,1
|
|
20230906,140900,1165547970,10760,10750,10760,10750,30
|
|
20230906,140800,1165225180,10740,10740,10740,10740,9
|
|
20230906,140700,1165128520,10740,10770,10770,10740,215
|
|
20230906,140600,1162816500,10760,10750,10760,10750,73
|
|
20230906,140500,1162031040,10750,10770,10770,10750,41
|
|
20230906,140400,1161590170,10760,10760,10760,10750,18
|
|
20230906,140300,1161396640,10770,10770,10770,10750,434
|
|
20230906,140200,1156722500,10760,10760,10760,10760,2
|
|
20230906,140100,1156700980,10770,10770,10770,10770,25
|
|
20230906,140000,1156431730,10760,10760,10770,10760,15
|
|
20230906,135900,1156270260,10770,10760,10770,10750,92
|
|
20230906,135800,1155280630,10760,10750,10760,10750,233
|
|
20230906,135700,1152774270,10750,10750,10750,10750,25
|
|
20230906,135600,1152505520,10750,10740,10750,10740,12
|
|
20230906,135500,1152376620,10750,10740,10750,10740,46
|
|
20230906,135400,1151882230,10750,10750,10750,10740,35
|
|
20230906,135300,1151506000,10750,10750,10750,10740,12
|
|
20230906,135200,1151377070,10740,10740,10740,10740,25
|
|
20230906,135100,1151108570,10740,10740,10740,10740,201
|
|
20230906,135000,1148949830,10760,10750,10760,10740,389
|
|
20230906,134900,1144767940,10750,10750,10750,10750,3
|
|
20230906,134800,1144735690,10760,10750,10760,10750,61
|
|
20230906,134700,1144079340,10750,10750,10750,10750,16
|
|
20230906,134600,1143907340,10760,10750,10760,10740,22
|
|
20230906,134500,1143670920,10740,10750,10750,10740,429
|
|
20230906,134400,1139059270,10760,10760,10760,10760,27
|
|
20230906,134300,1138768750,10760,10760,10760,10760,17
|
|
20230906,134200,1138585830,10750,10740,10760,10740,58
|
|
20230906,134100,1137961990,10740,10760,10760,10740,290
|
|
20230906,134000,1134844100,10770,10760,10770,10760,28
|
|
20230906,133900,1134542590,10760,10760,10760,10750,90
|
|
20230906,133800,1133574200,10770,10760,10770,10760,32
|
|
20230906,133700,1133229620,10760,10770,10770,10760,32
|
|
20230906,133600,1132885100,10770,10770,10770,10760,132
|
|
20230906,133500,1131464600,10760,10750,10760,10750,171
|
|
20230906,133400,1129625840,10750,10740,10750,10740,10
|
|
20230906,133300,1129518350,10750,10750,10750,10740,30
|
|
20230906,133200,1129195880,10750,10750,10750,10750,2
|
|
20230906,133100,1129174380,10750,10740,10750,10740,52
|
|
20230906,133000,1128615540,10740,10750,10760,10740,112
|
|
20230906,132900,1127410590,10760,10760,10760,10760,27
|
|
20230906,132800,1127120070,10760,10760,10760,10760,27
|
|
20230906,132700,1126829550,10760,10760,10760,10760,33
|
|
20230906,132600,1126474470,10760,10760,10760,10760,2
|
|
20230906,132500,1126452950,10760,10760,10760,10750,53
|
|
20230906,132400,1125882680,10760,10760,10760,10760,3
|
|
20230906,132300,1125850400,10750,10750,10760,10750,8
|
|
20230906,132200,1125764340,10750,10750,10760,10750,13
|
|
20230906,132100,1125624480,10760,10760,10760,10750,40
|
|
20230906,132000,1125194130,10760,10760,10760,10760,8
|
|
20230906,131900,1125108050,10760,10750,10760,10750,26
|
|
20230906,131800,1124828300,10750,10760,10760,10750,133
|
|
20230906,131700,1123398260,10750,10760,10760,10750,57
|
|
20230906,131600,1122785440,10760,10760,10760,10750,427
|
|
20230906,131500,1118194920,10770,10770,10770,10770,0
|
|
20230906,131400,1118194920,10770,10760,10770,10750,341
|
|
20230906,131300,1114528850,10750,10750,10750,10750,0
|
|
20230906,131200,1114528850,10750,10760,10770,10750,76
|
|
20230906,131100,1113711360,10760,10760,10760,10760,7
|
|
20230906,131000,1113636040,10760,10760,10760,10750,87
|
|
20230906,130900,1112699940,10760,10760,10760,10760,0
|
|
20230906,130800,1112699940,10760,10760,10760,10760,31
|
|
20230906,130700,1112366380,10750,10760,10760,10750,99
|
|
20230906,130600,1111301200,10770,10770,10770,10760,400
|
|
20230906,130500,1106996800,10770,10770,10770,10760,255
|
|
20230906,130400,1104251450,10770,10740,10770,10740,211
|
|
20230906,130300,1101983190,10740,10720,10740,10720,465
|
|
20230906,130200,1096996900,10720,10720,10720,10720,53
|
|
20230906,130100,1096428740,10720,10700,10720,10700,24
|
|
20230906,130000,1096171880,10720,10710,10720,10710,2175
|
|
20230906,125900,1072877010,10700,10700,10700,10700,53
|
|
20230906,125800,1072309910,10700,10700,10700,10700,0
|
|
20230906,125700,1072309910,10700,10700,10700,10700,261
|
|
20230906,125600,1069517210,10700,10700,10700,10690,113
|
|
20230906,125500,1068309160,10690,10700,10700,10690,129
|
|
20230906,125400,1066929860,10710,10710,10710,10690,12
|
|
20230906,125300,1066801440,10710,10710,10710,10700,87
|
|
20230906,125200,1065870260,10710,10700,10710,10700,59
|
|
20230906,125100,1065238950,10710,10720,10720,10700,350
|
|
20230906,125000,1061493480,10710,10700,10710,10700,63
|
|
20230906,124900,1060818990,10710,10710,10710,10710,92
|
|
20230906,124800,1059833670,10710,10710,10710,10710,24
|
|
20230906,124700,1059576630,10710,10710,10710,10710,153
|
|
20230906,124600,1057938000,10710,10710,10710,10700,3
|
|
20230906,124500,1057905880,10710,10710,10710,10710,31
|
|
20230906,124400,1057573870,10710,10700,10710,10700,56
|
|
20230906,124300,1056974660,10710,10710,10710,10710,38
|
|
20230906,124200,1056567680,10700,10710,10710,10700,337
|
|
20230906,124100,1052961720,10720,10700,10720,10700,29
|
|
20230906,124000,1052650880,10720,10710,10720,10700,128
|
|
20230906,123900,1051280600,10720,10710,10720,10710,14
|
|
20230906,123800,1051130570,10720,10720,10720,10720,9
|
|
20230906,123700,1051034090,10710,10720,10720,10710,419
|
|
20230906,123600,1046546580,10720,10730,10730,10720,42
|
|
20230906,123500,1046095990,10730,10730,10730,10710,544
|
|
20230906,123400,1040267040,10730,10730,10730,10730,26
|
|
20230906,123300,1039988060,10730,10730,10730,10730,8
|
|
20230906,123200,1039902220,10730,10730,10730,10730,65
|
|
20230906,123100,1039204770,10730,10730,10730,10730,2
|
|
20230906,123000,1039183310,10730,10730,10730,10730,77
|
|
20230906,122900,1038357100,10730,10730,10730,10730,2
|
|
20230906,122800,1038335640,10730,10730,10730,10730,33
|
|
20230906,122700,1037981550,10720,10720,10730,10720,597
|
|
20230906,122600,1031581360,10720,10720,10720,10720,139
|
|
20230906,122500,1030091280,10720,10720,10720,10710,540
|
|
20230906,122400,1024305580,10720,10720,10720,10710,37
|
|
20230906,122300,1023909140,10720,10720,10720,10720,166
|
|
20230906,122200,1022129620,10720,10720,10720,10720,46
|
|
20230906,122100,1021636500,10720,10710,10720,10710,30
|
|
20230906,122000,1021314910,10710,10710,10720,10710,220
|
|
20230906,121900,1018958700,10710,10710,10720,10710,330
|
|
20230906,121800,1015424210,10710,10710,10710,10710,100
|
|
20230906,121700,1014353210,10720,10720,10730,10720,144
|
|
20230906,121600,1012809260,10730,10740,10740,10730,122
|
|
20230906,121500,1011500140,10740,10730,10740,10730,29
|
|
20230906,121400,1011188700,10730,10730,10730,10730,82
|
|
20230906,121300,1010308840,10740,10740,10740,10740,37
|
|
20230906,121200,1009911460,10730,10740,10740,10730,106
|
|
20230906,121100,1008773670,10740,10740,10740,10740,65
|
|
20230906,121000,1008075570,10740,10740,10740,10740,6
|
|
20230906,120900,1008011130,10740,10740,10740,10740,235
|
|
20230906,120800,1005487230,10740,10740,10740,10740,0
|
|
20230906,120700,1005487230,10740,10740,10740,10740,29
|
|
20230906,120600,1005175770,10730,10730,10730,10730,67
|
|
20230906,120500,1004456860,10740,10740,10740,10740,26
|
|
20230906,120400,1004177620,10740,10730,10740,10730,79
|
|
20230906,120300,1003329310,10730,10740,10740,10730,25
|
|
20230906,120200,1003061040,10750,10750,10750,10750,24
|
|
20230906,120100,1002803040,10750,10740,10750,10730,169
|
|
20230906,120000,1000988980,10750,10750,10750,10750,42
|
|
20230906,115900,1000537480,10750,10750,10750,10750,7
|
|
20230906,115800,1000462230,10750,10730,10750,10730,75
|
|
20230906,115700,999657220,10720,10720,10720,10720,396
|
|
20230906,115600,995412100,10750,10750,10760,10750,93
|
|
20230906,115500,994412240,10750,10760,10760,10710,1313
|
|
20230906,115400,980323560,10760,10770,10770,10760,76
|
|
20230906,115300,979505530,10770,10770,10770,10770,7
|
|
20230906,115200,979430140,10770,10760,10770,10760,67
|
|
20230906,115100,978708600,10760,10760,10760,10760,91
|
|
20230906,115000,977729440,10770,10770,10770,10770,34
|
|
20230906,114900,977363260,10760,10760,10760,10760,71
|
|
20230906,114800,976599300,10770,10760,10770,10760,129
|
|
20230906,114700,975210850,10780,10780,10780,10760,171
|
|
20230906,114600,973370510,10760,10760,10760,10760,200
|
|
20230906,114500,971218510,10760,10770,10770,10760,322
|
|
20230906,114400,967751620,10780,10790,10790,10780,262
|
|
20230906,114300,964926700,10790,10790,10790,10780,257
|
|
20230906,114200,962155520,10790,10780,10790,10780,185
|
|
20230906,114100,960161200,10780,10790,10790,10780,29
|
|
20230906,114000,959848300,10790,10790,10790,10790,104
|
|
20230906,113900,958726140,10790,10790,10790,10790,29
|
|
20230906,113800,958413230,10790,10810,10810,10780,187
|
|
20230906,113700,956393850,10820,10820,10830,10820,162
|
|
20230906,113600,954640950,10820,10830,10830,10820,24
|
|
20230906,113500,954381210,10830,10850,10850,10830,165
|
|
20230906,113400,952593320,10850,10820,10860,10820,191
|
|
20230906,113300,950520750,10880,10870,10880,10860,3935
|
|
20230906,113200,907737300,10870,10760,10880,10760,17536
|
|
20230906,113100,717870890,10750,10760,10770,10750,528
|
|
20230906,113000,712193610,10760,10770,10770,10760,655
|
|
20230906,112900,705145190,10770,10730,10770,10730,3868
|
|
20230906,112800,663547450,10730,10730,10730,10730,668
|
|
20230906,112700,656379810,10720,10710,10720,10710,467
|
|
20230906,112600,651374330,10710,10710,10710,10710,28
|
|
20230906,112500,651074450,10710,10710,10710,10710,164
|
|
20230906,112400,649318010,10720,10730,10730,10720,38
|
|
20230906,112300,648910520,10720,10720,10720,10720,409
|
|
20230906,112200,644526040,10720,10720,10720,10710,186
|
|
20230906,112100,642532740,10720,10710,10720,10710,10
|
|
20230906,112000,642425550,10710,10720,10720,10710,77
|
|
20230906,111900,641600570,10710,10710,10710,10710,99
|
|
20230906,111800,640540280,10720,10720,10720,10720,130
|
|
20230906,111700,639146680,10720,10720,10720,10720,0
|
|
20230906,111600,639146680,10720,10720,10720,10720,27
|
|
20230906,111500,638857240,10720,10720,10730,10720,140
|
|
20230906,111400,637356360,10720,10720,10720,10720,233
|
|
20230906,111300,634858600,10720,10710,10720,10710,52
|
|
20230906,111200,634301180,10710,10720,10720,10710,532
|
|
20230906,111100,628603240,10720,10720,10720,10720,131
|
|
20230906,111000,627198920,10730,10730,10730,10720,27
|
|
20230906,110900,626909230,10730,10730,10730,10720,44
|
|
20230906,110800,626437220,10730,10730,10730,10730,0
|
|
20230906,110700,626437220,10730,10730,10730,10730,73
|
|
20230906,110600,625653930,10730,10720,10730,10720,12
|
|
20230906,110500,625525190,10720,10720,10720,10720,169
|
|
20230906,110400,623713510,10720,10720,10720,10720,23
|
|
20230906,110300,623466950,10720,10720,10720,10720,121
|
|
20230906,110200,622169830,10720,10720,10720,10720,10
|
|
20230906,110100,622062630,10720,10710,10720,10710,103
|
|
20230906,110000,620958570,10720,10720,10720,10720,27
|
|
20230906,105900,620669130,10730,10730,10730,10730,26
|
|
20230906,105800,620390150,10730,10710,10730,10710,241
|
|
20230906,105700,617808140,10710,10710,10710,10710,170
|
|
20230906,105600,615987440,10710,10710,10710,10710,191
|
|
20230906,105500,613941830,10710,10690,10710,10690,194
|
|
20230906,105400,611865700,10700,10690,10700,10690,158
|
|
20230906,105300,610175110,10700,10700,10700,10700,29
|
|
20230906,105200,609864810,10700,10700,10700,10700,516
|
|
20230906,105100,604343610,10700,10700,10700,10700,17
|
|
20230906,105000,604161710,10690,10700,10700,10690,65
|
|
20230906,104900,603466600,10700,10710,10710,10700,527
|
|
20230906,104800,597826620,10710,10710,10710,10710,136
|
|
20230906,104700,596370060,10710,10710,10710,10710,102
|
|
20230906,104600,595277640,10710,10710,10710,10700,1045
|
|
20230906,104500,584095690,10710,10710,10710,10700,626
|
|
20230906,104400,577397270,10710,10710,10710,10700,34
|
|
20230906,104300,577033140,10710,10710,10710,10710,29
|
|
20230906,104200,576722550,10710,10710,10710,10700,406
|
|
20230906,104100,572374630,10710,10730,10730,10710,8
|
|
20230906,104000,572288830,10720,10710,10720,10710,90
|
|
20230906,103900,571324470,10720,10720,10720,10720,3
|
|
20230906,103800,571292310,10710,10730,10730,10710,35
|
|
20230906,103700,570917050,10730,10730,10730,10720,193
|
|
20230906,103600,568846510,10730,10730,10730,10730,54
|
|
20230906,103500,568267090,10730,10680,10730,10680,2576
|
|
20230906,103400,540657290,10690,10700,10700,10690,2697
|
|
20230906,103300,511814430,10710,10720,10720,10710,269
|
|
20230906,103200,508933360,10710,10720,10720,10710,107
|
|
20230906,103100,507787320,10720,10720,10720,10720,40
|
|
20230906,103000,507358520,10720,10720,10720,10720,10
|
|
20230906,102900,507251320,10720,10720,10720,10720,84
|
|
20230906,102800,506350840,10720,10730,10730,10720,251
|
|
20230906,102700,503660070,10730,10730,10730,10720,40
|
|
20230906,102600,503230970,10720,10720,10720,10720,310
|
|
20230906,102500,499907770,10740,10740,10740,10740,0
|
|
20230906,102400,499907770,10740,10720,10740,10720,70
|
|
20230906,102300,499157170,10720,10730,10740,10720,47
|
|
20230906,102200,498653090,10740,10700,10740,10700,66
|
|
20230906,102100,497944650,10710,10710,10710,10710,745
|
|
20230906,102000,489965700,10710,10710,10710,10710,20
|
|
20230906,101900,489751500,10710,10710,10710,10710,0
|
|
20230906,101800,489751500,10710,10710,10710,10710,579
|
|
20230906,101700,483550410,10710,10730,10730,10710,2136
|
|
20230906,101600,460653290,10740,10740,10740,10740,1
|
|
20230906,101500,460642550,10750,10740,10750,10740,592
|
|
20230906,101400,454278660,10740,10720,10740,10720,1698
|
|
20230906,101300,436064280,10710,10700,10710,10700,2294
|
|
20230906,101200,411500260,10710,10700,10710,10700,301
|
|
20230906,101100,408279550,10700,10700,10700,10700,1137
|
|
20230906,101000,396113650,10690,10710,10710,10690,520
|
|
20230906,100900,390554650,10710,10710,10710,10710,0
|
|
20230906,100800,390554650,10710,10710,10710,10710,0
|
|
20230906,100700,390554650,10710,10720,10720,10710,797
|
|
20230906,100600,382018680,10720,10720,10720,10710,129
|
|
20230906,100500,380636800,10740,10740,10740,10740,10
|
|
20230906,100400,380529400,10740,10720,10740,10710,172
|
|
20230906,100300,378684030,10720,10750,10750,10720,1429
|
|
20230906,100200,363322430,10750,10650,10750,10650,6843
|
|
20230906,100100,289993160,10640,10630,10640,10630,686
|
|
20230906,100000,282695120,10630,10640,10640,10630,32
|
|
20230906,095900,282354950,10640,10640,10640,10640,0
|
|
20230906,095800,282354950,10640,10640,10640,10640,5
|
|
20230906,095700,282301750,10620,10630,10630,10620,325
|
|
20230906,095600,278848920,10630,10630,10630,10630,100
|
|
20230906,095500,277785920,10630,10630,10630,10630,0
|
|
20230906,095400,277785920,10630,10630,10630,10630,0
|
|
20230906,095300,277785920,10630,10630,10630,10630,40
|
|
20230906,095200,277360720,10630,10630,10630,10630,0
|
|
20230906,095100,277360720,10630,10640,10640,10630,142
|
|
20230906,095000,275851060,10640,10640,10640,10640,59
|
|
20230906,094900,275223300,10640,10640,10640,10640,0
|
|
20230906,094800,275223300,10640,10640,10640,10640,11
|
|
20230906,094700,275106260,10630,10630,10630,10630,81
|
|
20230906,094600,274245230,10640,10640,10640,10640,1884
|
|
20230906,094500,254199470,10640,10640,10640,10640,1
|
|
20230906,094400,254188830,10640,10640,10640,10640,0
|
|
20230906,094300,254188830,10640,10640,10640,10640,30
|
|
20230906,094200,253869630,10650,10650,10650,10650,16
|
|
20230906,094100,253699230,10650,10650,10650,10650,1292
|
|
20230906,094000,239939430,10650,10650,10650,10650,0
|
|
20230906,093900,239939430,10650,10660,10660,10650,1026
|
|
20230906,093800,229011570,10660,10660,10660,10660,0
|
|
20230906,093700,229011570,10660,10670,10670,10650,9
|
|
20230906,093600,228915630,10650,10670,10670,10650,1092
|
|
20230906,093500,217275600,10670,10700,10700,10670,372
|
|
20230906,093400,213304290,10700,10700,10700,10690,54
|
|
20230906,093300,212726510,10700,10690,10700,10660,397
|
|
20230906,093200,208484990,10660,10700,10700,10660,3705
|
|
20230906,093100,168925160,10710,10710,10710,10710,2
|
|
20230906,093000,168903740,10700,10710,10710,10700,535
|
|
20230906,092900,163177120,10720,10720,10720,10710,92
|
|
20230906,092800,162190890,10720,10720,10720,10700,268
|
|
20230906,092700,159320500,10720,10720,10720,10720,132
|
|
20230906,092600,157905460,10710,10710,10720,10710,1113
|
|
20230906,092500,145974680,10710,10700,10720,10700,731
|
|
20230906,092400,138145280,10700,10670,10700,10660,4345
|
|
20230906,092300,91717280,10670,10660,10670,10660,523
|
|
20230906,092200,86141880,10670,10670,10670,10660,775
|
|
20230906,092100,77874380,10660,10670,10670,10660,800
|
|
20230906,092000,69338980,10670,10600,10670,10600,2062
|
|
20230906,091900,47426690,10600,10600,10600,10600,74
|
|
20230906,091800,46642290,10600,10600,10600,10600,399
|
|
20230906,091700,42412890,10610,10600,10610,10600,191
|
|
20230906,091600,40388270,10600,10610,10610,10580,40
|
|
20230906,091500,39964860,10610,10600,10610,10600,52
|
|
20230906,091400,39413150,10600,10580,10600,10580,417
|
|
20230906,091300,34999870,10570,10570,10570,10570,200
|
|
20230906,091200,32885870,10580,10580,10580,10580,654
|
|
20230906,091100,25966550,10580,10570,10580,10570,81
|
|
20230906,091000,25109580,10570,10580,10580,10570,120
|
|
20230906,090900,23840080,10600,10600,10600,10600,0
|
|
20230906,090800,23840080,10600,10600,10600,10600,2
|
|
20230906,090700,23818880,10600,10600,10600,10600,3
|
|
20230906,090600,23787080,10600,10590,10600,10590,50
|
|
20230906,090500,23257090,10600,10590,10600,10590,200
|
|
20230906,090400,21137110,10600,10600,10600,10600,73
|
|
20230906,090300,20363310,10600,10560,10600,10560,57
|
|
20230906,090200,19759910,10600,10600,10600,10600,1
|
|
20230906,090100,19749310,10560,10630,10630,10560,436
|
|
20230906,090000,15138150,10560,10640,10640,10560,1429
|