648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,194400,6839891710,7480,7480,7480,7480,0
|
|
20230809,194300,6839891710,7480,7480,7480,7480,0
|
|
20230809,194200,6839891710,7480,7480,7480,7480,0
|
|
20230809,194100,6839891710,7480,7480,7480,7480,0
|
|
20230809,194000,6839891710,7480,7480,7480,7480,0
|
|
20230809,193900,6839891710,7480,7480,7480,7480,0
|
|
20230809,193800,6839891710,7480,7480,7480,7480,0
|
|
20230809,193700,6839891710,7480,7480,7480,7480,0
|
|
20230809,193600,6839891710,7480,7480,7480,7480,0
|
|
20230809,193500,6839891710,7480,7480,7480,7480,0
|
|
20230809,193400,6839891710,7480,7480,7480,7480,0
|
|
20230809,193300,6839891710,7480,7480,7480,7480,0
|
|
20230809,193200,6839891710,7480,7480,7480,7480,0
|
|
20230809,193100,6839891710,7480,7480,7480,7480,0
|
|
20230809,193000,6839891710,7480,7480,7480,7480,0
|
|
20230809,192900,6839891710,7480,7480,7480,7480,0
|
|
20230809,192800,6839891710,7480,7480,7480,7480,0
|
|
20230809,192700,6839891710,7480,7480,7480,7480,0
|
|
20230809,192600,6839891710,7480,7480,7480,7480,0
|
|
20230809,192500,6839891710,7480,7480,7480,7480,0
|
|
20230809,192400,6839891710,7480,7480,7480,7480,0
|
|
20230809,192300,6839891710,7480,7480,7480,7480,0
|
|
20230809,192200,6839891710,7480,7480,7480,7480,0
|
|
20230809,192100,6839891710,7480,7480,7480,7480,0
|
|
20230809,192000,6839891710,7480,7480,7480,7480,0
|
|
20230809,191900,6839891710,7480,7480,7480,7480,0
|
|
20230809,191800,6839891710,7480,7480,7480,7480,0
|
|
20230809,191700,6839891710,7480,7480,7480,7480,0
|
|
20230809,191600,6839891710,7480,7480,7480,7480,0
|
|
20230809,191500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,191400,6839891710,7480,7480,7480,7480,0
|
|
20230809,191300,6839891710,7480,7480,7480,7480,0
|
|
20230809,191200,6839891710,7480,7480,7480,7480,0
|
|
20230809,191100,6839891710,7480,7480,7480,7480,0
|
|
20230809,191000,6839891710,7480,7480,7480,7480,0
|
|
20230809,190900,6839891710,7480,7480,7480,7480,0
|
|
20230809,190800,6839891710,7480,7480,7480,7480,0
|
|
20230809,190700,6839891710,7480,7480,7480,7480,0
|
|
20230809,190600,6839891710,7480,7480,7480,7480,0
|
|
20230809,190500,6839891710,7480,7480,7480,7480,0
|
|
20230809,190400,6839891710,7480,7480,7480,7480,0
|
|
20230809,190300,6839891710,7480,7480,7480,7480,0
|
|
20230809,190200,6839891710,7480,7480,7480,7480,0
|
|
20230809,190100,6839891710,7480,7480,7480,7480,0
|
|
20230809,190000,6839891710,7480,7480,7480,7480,0
|
|
20230809,185900,6839891710,7480,7480,7480,7480,0
|
|
20230809,185800,6839891710,7480,7480,7480,7480,0
|
|
20230809,185700,6839891710,7480,7480,7480,7480,0
|
|
20230809,185600,6839891710,7480,7480,7480,7480,0
|
|
20230809,185500,6839891710,7480,7480,7480,7480,0
|
|
20230809,185400,6839891710,7480,7480,7480,7480,0
|
|
20230809,185300,6839891710,7480,7480,7480,7480,0
|
|
20230809,185200,6839891710,7480,7480,7480,7480,0
|
|
20230809,185100,6839891710,7480,7480,7480,7480,0
|
|
20230809,185000,6839891710,7480,7480,7480,7480,0
|
|
20230809,184900,6839891710,7480,7480,7480,7480,0
|
|
20230809,184800,6839891710,7480,7480,7480,7480,0
|
|
20230809,184700,6839891710,7480,7480,7480,7480,0
|
|
20230809,184600,6839891710,7480,7480,7480,7480,0
|
|
20230809,184500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,184400,6839891710,7480,7480,7480,7480,0
|
|
20230809,184300,6839891710,7480,7480,7480,7480,0
|
|
20230809,184200,6839891710,7480,7480,7480,7480,0
|
|
20230809,184100,6839891710,7480,7480,7480,7480,0
|
|
20230809,184000,6839891710,7480,7480,7480,7480,0
|
|
20230809,183900,6839891710,7480,7480,7480,7480,0
|
|
20230809,183800,6839891710,7480,7480,7480,7480,0
|
|
20230809,183700,6839891710,7480,7480,7480,7480,0
|
|
20230809,183600,6839891710,7480,7480,7480,7480,0
|
|
20230809,183500,6839891710,7480,7480,7480,7480,0
|
|
20230809,183400,6839891710,7480,7480,7480,7480,0
|
|
20230809,183300,6839891710,7480,7480,7480,7480,0
|
|
20230809,183200,6839891710,7480,7480,7480,7480,0
|
|
20230809,183100,6839891710,7480,7480,7480,7480,0
|
|
20230809,183000,6839891710,7480,7480,7480,7480,0
|
|
20230809,182900,6839891710,7480,7480,7480,7480,0
|
|
20230809,182800,6839891710,7480,7480,7480,7480,0
|
|
20230809,182700,6839891710,7480,7480,7480,7480,0
|
|
20230809,182600,6839891710,7480,7480,7480,7480,0
|
|
20230809,182500,6839891710,7480,7480,7480,7480,0
|
|
20230809,182400,6839891710,7480,7480,7480,7480,0
|
|
20230809,182300,6839891710,7480,7480,7480,7480,0
|
|
20230809,182200,6839891710,7480,7480,7480,7480,0
|
|
20230809,182100,6839891710,7480,7480,7480,7480,0
|
|
20230809,182000,6839891710,7480,7480,7480,7480,0
|
|
20230809,181900,6839891710,7480,7480,7480,7480,0
|
|
20230809,181800,6839891710,7480,7480,7480,7480,0
|
|
20230809,181700,6839891710,7480,7480,7480,7480,0
|
|
20230809,181600,6839891710,7480,7480,7480,7480,0
|
|
20230809,181500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,181400,6839891710,7480,7480,7480,7480,0
|
|
20230809,181300,6839891710,7480,7480,7480,7480,0
|
|
20230809,181200,6839891710,7480,7480,7480,7480,0
|
|
20230809,181100,6839891710,7480,7480,7480,7480,0
|
|
20230809,181000,6839891710,7480,7480,7480,7480,0
|
|
20230809,180900,6839891710,7480,7480,7480,7480,0
|
|
20230809,180800,6839891710,7480,7480,7480,7480,0
|
|
20230809,180700,6839891710,7480,7480,7480,7480,0
|
|
20230809,180600,6839891710,7480,7480,7480,7480,0
|
|
20230809,180500,6839891710,7480,7480,7480,7480,0
|
|
20230809,180400,6839891710,7480,7480,7480,7480,0
|
|
20230809,180300,6839891710,7480,7480,7480,7480,0
|
|
20230809,180200,6839891710,7480,7480,7480,7480,0
|
|
20230809,180100,6839891710,7480,7480,7480,7480,0
|
|
20230809,180000,6839891710,7480,7480,7480,7480,0
|
|
20230809,175900,6839891710,7480,7480,7480,7480,0
|
|
20230809,175800,6839891710,7480,7480,7480,7480,0
|
|
20230809,175700,6839891710,7480,7480,7480,7480,0
|
|
20230809,175600,6839891710,7480,7480,7480,7480,0
|
|
20230809,175500,6839891710,7480,7480,7480,7480,0
|
|
20230809,175400,6839891710,7480,7480,7480,7480,0
|
|
20230809,175300,6839891710,7480,7480,7480,7480,0
|
|
20230809,175200,6839891710,7480,7480,7480,7480,0
|
|
20230809,175100,6839891710,7480,7480,7480,7480,0
|
|
20230809,175000,6839891710,7480,7480,7480,7480,0
|
|
20230809,174900,6839891710,7480,7480,7480,7480,0
|
|
20230809,174800,6839891710,7480,7480,7480,7480,0
|
|
20230809,174700,6839891710,7480,7480,7480,7480,0
|
|
20230809,174600,6839891710,7480,7480,7480,7480,0
|
|
20230809,174500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,174400,6839891710,7480,7480,7480,7480,0
|
|
20230809,174300,6839891710,7480,7480,7480,7480,0
|
|
20230809,174200,6839891710,7480,7480,7480,7480,0
|
|
20230809,174100,6839891710,7480,7480,7480,7480,0
|
|
20230809,174000,6839891710,7480,7480,7480,7480,0
|
|
20230809,173900,6839891710,7480,7480,7480,7480,0
|
|
20230809,173800,6839891710,7480,7480,7480,7480,0
|
|
20230809,173700,6839891710,7480,7480,7480,7480,0
|
|
20230809,173600,6839891710,7480,7480,7480,7480,0
|
|
20230809,173500,6839891710,7480,7480,7480,7480,0
|
|
20230809,173400,6839891710,7480,7480,7480,7480,0
|
|
20230809,173300,6839891710,7480,7480,7480,7480,0
|
|
20230809,173200,6839891710,7480,7480,7480,7480,0
|
|
20230809,173100,6839891710,7480,7480,7480,7480,0
|
|
20230809,173000,6839891710,7480,7480,7480,7480,0
|
|
20230809,172900,6839891710,7480,7480,7480,7480,0
|
|
20230809,172800,6839891710,7480,7480,7480,7480,0
|
|
20230809,172700,6839891710,7480,7480,7480,7480,0
|
|
20230809,172600,6839891710,7480,7480,7480,7480,0
|
|
20230809,172500,6839891710,7480,7480,7480,7480,0
|
|
20230809,172400,6839891710,7480,7480,7480,7480,0
|
|
20230809,172300,6839891710,7480,7480,7480,7480,0
|
|
20230809,172200,6839891710,7480,7480,7480,7480,0
|
|
20230809,172100,6839891710,7480,7480,7480,7480,0
|
|
20230809,172000,6839891710,7480,7480,7480,7480,0
|
|
20230809,171900,6839891710,7480,7480,7480,7480,0
|
|
20230809,171800,6839891710,7480,7480,7480,7480,0
|
|
20230809,171700,6839891710,7480,7480,7480,7480,0
|
|
20230809,171600,6839891710,7480,7480,7480,7480,0
|
|
20230809,171500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,171400,6839891710,7480,7480,7480,7480,0
|
|
20230809,171300,6839891710,7480,7480,7480,7480,0
|
|
20230809,171200,6839891710,7480,7480,7480,7480,0
|
|
20230809,171100,6839891710,7480,7480,7480,7480,0
|
|
20230809,171000,6839891710,7480,7480,7480,7480,0
|
|
20230809,170900,6839891710,7480,7480,7480,7480,0
|
|
20230809,170800,6839891710,7480,7480,7480,7480,0
|
|
20230809,170700,6839891710,7480,7480,7480,7480,0
|
|
20230809,170600,6839891710,7480,7480,7480,7480,0
|
|
20230809,170500,6839891710,7480,7480,7480,7480,0
|
|
20230809,170400,6839891710,7480,7480,7480,7480,0
|
|
20230809,170300,6839891710,7480,7480,7480,7480,0
|
|
20230809,170200,6839891710,7480,7480,7480,7480,0
|
|
20230809,170100,6839891710,7480,7480,7480,7480,0
|
|
20230809,170000,6839891710,7480,7480,7480,7480,0
|
|
20230809,165900,6839891710,7480,7480,7480,7480,0
|
|
20230809,165800,6839891710,7480,7480,7480,7480,0
|
|
20230809,165700,6839891710,7480,7480,7480,7480,0
|
|
20230809,165600,6839891710,7480,7480,7480,7480,0
|
|
20230809,165500,6839891710,7480,7480,7480,7480,0
|
|
20230809,165400,6839891710,7480,7480,7480,7480,0
|
|
20230809,165300,6839891710,7480,7480,7480,7480,0
|
|
20230809,165200,6839891710,7480,7480,7480,7480,0
|
|
20230809,165100,6839891710,7480,7480,7480,7480,0
|
|
20230809,165000,6839891710,7480,7480,7480,7480,0
|
|
20230809,164900,6839891710,7480,7480,7480,7480,0
|
|
20230809,164800,6839891710,7480,7480,7480,7480,0
|
|
20230809,164700,6839891710,7480,7480,7480,7480,0
|
|
20230809,164600,6839891710,7480,7480,7480,7480,0
|
|
20230809,164500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,164400,6839891710,7480,7480,7480,7480,0
|
|
20230809,164300,6839891710,7480,7480,7480,7480,0
|
|
20230809,164200,6839891710,7480,7480,7480,7480,0
|
|
20230809,164100,6839891710,7480,7480,7480,7480,0
|
|
20230809,164000,6839891710,7480,7480,7480,7480,0
|
|
20230809,163900,6839891710,7480,7480,7480,7480,0
|
|
20230809,163800,6839891710,7480,7480,7480,7480,0
|
|
20230809,163700,6839891710,7480,7480,7480,7480,0
|
|
20230809,163600,6839891710,7480,7480,7480,7480,0
|
|
20230809,163500,6839891710,7480,7480,7480,7480,0
|
|
20230809,163400,6839891710,7480,7480,7480,7480,0
|
|
20230809,163300,6839891710,7480,7480,7480,7480,0
|
|
20230809,163200,6839891710,7480,7480,7480,7480,0
|
|
20230809,163100,6839891710,7480,7480,7480,7480,0
|
|
20230809,163000,6839891710,7480,7480,7480,7480,0
|
|
20230809,162900,6839891710,7480,7480,7480,7480,0
|
|
20230809,162800,6839891710,7480,7480,7480,7480,0
|
|
20230809,162700,6839891710,7480,7480,7480,7480,0
|
|
20230809,162600,6839891710,7480,7480,7480,7480,0
|
|
20230809,162500,6839891710,7480,7480,7480,7480,0
|
|
20230809,162400,6839891710,7480,7480,7480,7480,0
|
|
20230809,162300,6839891710,7480,7480,7480,7480,0
|
|
20230809,162200,6839891710,7480,7480,7480,7480,0
|
|
20230809,162100,6839891710,7480,7480,7480,7480,0
|
|
20230809,162000,6839891710,7480,7480,7480,7480,0
|
|
20230809,161900,6839891710,7480,7480,7480,7480,0
|
|
20230809,161800,6839891710,7480,7480,7480,7480,0
|
|
20230809,161700,6839891710,7480,7480,7480,7480,0
|
|
20230809,161600,6839891710,7480,7480,7480,7480,0
|
|
20230809,161500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,161400,6839891710,7480,7480,7480,7480,0
|
|
20230809,161300,6839891710,7480,7480,7480,7480,0
|
|
20230809,161200,6839891710,7480,7480,7480,7480,0
|
|
20230809,161100,6839891710,7480,7480,7480,7480,0
|
|
20230809,161000,6839891710,7480,7480,7480,7480,0
|
|
20230809,160900,6839891710,7480,7480,7480,7480,0
|
|
20230809,160800,6839891710,7480,7480,7480,7480,0
|
|
20230809,160700,6839891710,7480,7480,7480,7480,0
|
|
20230809,160600,6839891710,7480,7480,7480,7480,0
|
|
20230809,160500,6839891710,7480,7480,7480,7480,0
|
|
20230809,160400,6839891710,7480,7480,7480,7480,0
|
|
20230809,160300,6839891710,7480,7480,7480,7480,0
|
|
20230809,160200,6839891710,7480,7480,7480,7480,0
|
|
20230809,160100,6839891710,7480,7480,7480,7480,0
|
|
20230809,160000,6839891710,7480,7480,7480,7480,0
|
|
20230809,155900,6839891710,7480,7480,7480,7480,0
|
|
20230809,155800,6839891710,7480,7480,7480,7480,0
|
|
20230809,155700,6839891710,7480,7480,7480,7480,0
|
|
20230809,155600,6839891710,7480,7480,7480,7480,0
|
|
20230809,155500,6839891710,7480,7480,7480,7480,0
|
|
20230809,155400,6839891710,7480,7480,7480,7480,0
|
|
20230809,155300,6839891710,7480,7480,7480,7480,0
|
|
20230809,155200,6839891710,7480,7480,7480,7480,0
|
|
20230809,155100,6839891710,7480,7480,7480,7480,0
|
|
20230809,155000,6839891710,7480,7480,7480,7480,0
|
|
20230809,154900,6839891710,7480,7480,7480,7480,0
|
|
20230809,154800,6839891710,7480,7480,7480,7480,0
|
|
20230809,154700,6839891710,7480,7480,7480,7480,0
|
|
20230809,154600,6839891710,7480,7480,7480,7480,0
|
|
20230809,154500,6839891710,7480,7480,7480,7480,18133
|
|
20230809,154400,6839891710,7480,7480,7480,7480,0
|
|
20230809,154300,6839891710,7480,7480,7480,7480,0
|
|
20230809,154200,6839891710,7480,7480,7480,7480,0
|
|
20230809,154100,6839891710,7480,7480,7480,7480,0
|
|
20230809,154000,6839891710,7480,7480,7480,7480,0
|
|
20230809,153900,6839891710,7480,7480,7480,7480,0
|
|
20230809,153800,6839891710,7480,7480,7480,7480,0
|
|
20230809,153700,6839891710,7480,7480,7480,7480,0
|
|
20230809,153600,6839891710,7480,7480,7480,7480,0
|
|
20230809,153500,6839891710,7480,7480,7480,7480,0
|
|
20230809,153400,6839891710,7480,7480,7480,7480,0
|
|
20230809,153300,6839891710,7480,7480,7480,7480,0
|
|
20230809,153200,6839891710,7480,7480,7480,7480,0
|
|
20230809,153100,6839891710,7480,7480,7480,7480,0
|
|
20230809,153000,6839891710,7480,7480,7480,7480,18133
|
|
20230809,152900,6704256870,7520,7520,7520,7520,0
|
|
20230809,152800,6704256870,7520,7520,7520,7520,0
|
|
20230809,152700,6704256870,7520,7520,7520,7520,0
|
|
20230809,152600,6704256870,7520,7520,7520,7520,0
|
|
20230809,152500,6704256870,7520,7520,7520,7520,0
|
|
20230809,152400,6704256870,7520,7520,7520,7520,0
|
|
20230809,152300,6704256870,7520,7520,7520,7520,0
|
|
20230809,152200,6704256870,7520,7520,7520,7520,0
|
|
20230809,152100,6704256870,7520,7520,7520,7520,0
|
|
20230809,152000,6704256870,7520,7520,7520,7520,0
|
|
20230809,151900,6704256870,7520,7510,7520,7500,3013
|
|
20230809,151800,6681643040,7520,7520,7520,7510,1050
|
|
20230809,151700,6673749050,7530,7530,7530,7530,548
|
|
20230809,151600,6669622610,7520,7530,7540,7520,8606
|
|
20230809,151500,6604810180,7540,7540,7540,7530,6288
|
|
20230809,151400,6557407670,7540,7530,7540,7530,10445
|
|
20230809,151300,6478652590,7530,7510,7540,7510,8258
|
|
20230809,151200,6416496730,7510,7490,7520,7490,4122
|
|
20230809,151100,6385499690,7520,7500,7520,7500,9306
|
|
20230809,151000,6315590870,7500,7480,7500,7480,1253
|
|
20230809,150900,6306195520,7490,7470,7490,7470,4634
|
|
20230809,150800,6271504350,7470,7480,7480,7470,2448
|
|
20230809,150700,6253204280,7480,7480,7480,7470,4440
|
|
20230809,150600,6220015880,7480,7460,7480,7460,934
|
|
20230809,150500,6213030560,7470,7470,7470,7440,12148
|
|
20230809,150400,6122405790,7470,7430,7470,7430,150
|
|
20230809,150300,6121291170,7430,7440,7440,7430,2290
|
|
20230809,150200,6104263560,7440,7460,7460,7440,822
|
|
20230809,150100,6098147790,7440,7460,7460,7440,2915
|
|
20230809,150000,6076430460,7480,7470,7480,7460,864
|
|
20230809,145900,6069975860,7470,7470,7480,7460,3159
|
|
20230809,145800,6046384410,7460,7460,7470,7460,2794
|
|
20230809,145700,6025537760,7460,7460,7470,7460,306
|
|
20230809,145600,6023254950,7460,7460,7460,7460,740
|
|
20230809,145500,6017734550,7460,7470,7490,7460,1594
|
|
20230809,145400,6005840510,7470,7480,7480,7470,201
|
|
20230809,145300,6004338840,7470,7470,7470,7460,211
|
|
20230809,145200,6002764670,7460,7460,7460,7460,2011
|
|
20230809,145100,5987762610,7460,7480,7480,7460,4463
|
|
20230809,145000,5954439730,7480,7480,7480,7480,1559
|
|
20230809,144900,5942778410,7490,7490,7490,7480,24
|
|
20230809,144800,5942598660,7490,7490,7490,7490,1814
|
|
20230809,144700,5929011800,7490,7490,7490,7490,497
|
|
20230809,144600,5925289270,7490,7480,7490,7480,587
|
|
20230809,144500,5920892820,7500,7490,7500,7480,130
|
|
20230809,144400,5919919220,7480,7470,7480,7470,1161
|
|
20230809,144300,5911236170,7470,7470,7470,7470,788
|
|
20230809,144200,5905349810,7450,7480,7480,7450,4190
|
|
20230809,144100,5874092470,7480,7490,7490,7480,2163
|
|
20230809,144000,5857909350,7490,7500,7500,7490,351
|
|
20230809,143900,5855279240,7500,7510,7510,7500,2206
|
|
20230809,143800,5838723160,7510,7510,7520,7500,2349
|
|
20230809,143700,5821071870,7500,7500,7500,7500,7469
|
|
20230809,143600,5765054370,7500,7490,7500,7490,3428
|
|
20230809,143500,5739373430,7480,7470,7480,7470,6570
|
|
20230809,143400,5690274850,7470,7480,7480,7470,233
|
|
20230809,143300,5688532210,7480,7480,7480,7480,650
|
|
20230809,143200,5683670210,7480,7480,7480,7480,1005
|
|
20230809,143100,5676152810,7480,7490,7490,7480,1395
|
|
20230809,143000,5665716690,7480,7480,7490,7480,1077
|
|
20230809,142900,5657660530,7480,7480,7490,7480,161
|
|
20230809,142800,5656456200,7490,7480,7490,7480,634
|
|
20230809,142700,5651713680,7480,7480,7490,7470,6111
|
|
20230809,142600,5605964580,7470,7480,7480,7470,974
|
|
20230809,142500,5598682320,7480,7490,7490,7470,2917
|
|
20230809,142400,5576859680,7490,7480,7490,7470,5395
|
|
20230809,142300,5536498500,7470,7470,7470,7470,1527
|
|
20230809,142200,5525091810,7480,7480,7480,7480,360
|
|
20230809,142100,5522399010,7480,7480,7480,7480,2650
|
|
20230809,142000,5502577010,7480,7480,7480,7480,205
|
|
20230809,141900,5501043610,7480,7480,7480,7470,1162
|
|
20230809,141800,5492354850,7480,7480,7490,7480,1418
|
|
20230809,141700,5481748100,7470,7490,7490,7470,849
|
|
20230809,141600,5475400530,7480,7490,7490,7480,2057
|
|
20230809,141500,5460006600,7490,7480,7500,7480,12401
|
|
20230809,141400,5367078200,7480,7470,7480,7470,5247
|
|
20230809,141300,5327850150,7470,7480,7480,7470,1055
|
|
20230809,141200,5319958760,7480,7480,7480,7470,4932
|
|
20230809,141100,5283068300,7480,7460,7480,7460,7638
|
|
20230809,141000,5226010260,7460,7450,7460,7450,984
|
|
20230809,140900,5218679270,7450,7460,7460,7450,1067
|
|
20230809,140800,5210724270,7460,7440,7460,7440,2761
|
|
20230809,140700,5190152630,7450,7430,7450,7430,3770
|
|
20230809,140600,5162135080,7430,7400,7430,7400,3974
|
|
20230809,140500,5132704660,7410,7410,7410,7410,1369
|
|
20230809,140400,5122560370,7410,7410,7420,7410,391
|
|
20230809,140300,5119661650,7420,7420,7430,7420,763
|
|
20230809,140200,5114000180,7420,7430,7430,7420,1592
|
|
20230809,140100,5102183990,7430,7430,7440,7430,91
|
|
20230809,140000,5101507830,7430,7430,7440,7430,404
|
|
20230809,135900,5098506100,7430,7450,7450,7430,869
|
|
20230809,135800,5092040880,7450,7450,7450,7440,376
|
|
20230809,135700,5089243280,7440,7440,7440,7440,678
|
|
20230809,135600,5084198960,7440,7440,7440,7440,80
|
|
20230809,135500,5083603760,7440,7440,7440,7440,1
|
|
20230809,135400,5083596320,7440,7440,7440,7440,805
|
|
20230809,135300,5077607120,7440,7440,7450,7430,386
|
|
20230809,135200,5074734160,7440,7440,7440,7430,1312
|
|
20230809,135100,5064976680,7440,7440,7440,7440,81
|
|
20230809,135000,5064374040,7440,7430,7440,7420,577
|
|
20230809,134900,5060086740,7430,7420,7430,7420,2553
|
|
20230809,134800,5041123960,7400,7420,7420,7380,1229
|
|
20230809,134700,5032043950,7420,7420,7420,7420,71
|
|
20230809,134600,5031517130,7420,7400,7420,7400,502
|
|
20230809,134500,5027802310,7400,7420,7420,7400,4911
|
|
20230809,134400,4991429260,7430,7430,7430,7420,958
|
|
20230809,134300,4984319320,7430,7430,7430,7430,0
|
|
20230809,134200,4984319320,7430,7430,7430,7430,133
|
|
20230809,134100,4983331130,7430,7430,7430,7430,837
|
|
20230809,134000,4977112220,7430,7430,7430,7430,5
|
|
20230809,133900,4977075070,7420,7440,7440,7420,2498
|
|
20230809,133800,4958533000,7450,7430,7450,7430,1055
|
|
20230809,133700,4950685300,7450,7450,7450,7450,7
|
|
20230809,133600,4950633150,7430,7450,7450,7430,36
|
|
20230809,133500,4950365500,7440,7440,7440,7440,30
|
|
20230809,133400,4950142300,7440,7450,7460,7440,1705
|
|
20230809,133300,4937446580,7450,7450,7450,7440,2204
|
|
20230809,133200,4921026790,7450,7440,7450,7440,4475
|
|
20230809,133100,4887706950,7430,7400,7430,7400,5577
|
|
20230809,133000,4846354770,7410,7400,7420,7400,135
|
|
20230809,132900,4845354460,7400,7400,7400,7400,400
|
|
20230809,132800,4842394460,7400,7420,7420,7400,7004
|
|
20230809,132700,4790522960,7420,7430,7430,7420,88
|
|
20230809,132600,4789869520,7430,7430,7430,7430,29
|
|
20230809,132500,4789654050,7430,7430,7430,7430,635
|
|
20230809,132400,4784936000,7440,7430,7440,7430,142
|
|
20230809,132300,4783880920,7420,7420,7420,7420,10
|
|
20230809,132200,4783806720,7420,7430,7430,7420,773
|
|
20230809,132100,4778063340,7430,7420,7430,7420,785
|
|
20230809,132000,4772234790,7410,7420,7420,7410,779
|
|
20230809,131900,4766454710,7420,7420,7420,7420,1
|
|
20230809,131800,4766447290,7420,7420,7420,7420,107
|
|
20230809,131700,4765653350,7420,7420,7420,7420,253
|
|
20230809,131600,4763776090,7410,7420,7420,7410,730
|
|
20230809,131500,4758366750,7420,7410,7420,7410,681
|
|
20230809,131400,4753314440,7420,7420,7420,7420,369
|
|
20230809,131300,4750576460,7420,7430,7430,7420,1768
|
|
20230809,131200,4737456900,7430,7430,7430,7430,1136
|
|
20230809,131100,4729016420,7430,7420,7430,7420,768
|
|
20230809,131000,4723311180,7420,7420,7420,7420,144
|
|
20230809,130900,4722242700,7420,7420,7420,7420,1078
|
|
20230809,130800,4714243940,7430,7430,7430,7420,4056
|
|
20230809,130700,4684122320,7430,7440,7440,7430,372
|
|
20230809,130600,4681357440,7440,7440,7440,7430,36
|
|
20230809,130500,4681089880,7440,7440,7440,7440,57
|
|
20230809,130400,4680665800,7440,7440,7440,7440,1019
|
|
20230809,130300,4673084440,7440,7440,7440,7430,3466
|
|
20230809,130200,4647311560,7430,7440,7440,7430,162
|
|
20230809,130100,4646107780,7440,7440,7440,7430,1393
|
|
20230809,130000,4635757670,7430,7440,7440,7430,1226
|
|
20230809,125900,4626641670,7440,7440,7440,7440,834
|
|
20230809,125800,4620436710,7440,7450,7450,7440,1249
|
|
20230809,125700,4611144000,7450,7440,7450,7440,3337
|
|
20230809,125600,4586283650,7450,7440,7450,7440,2183
|
|
20230809,125500,4570036810,7440,7440,7440,7440,1238
|
|
20230809,125400,4560826090,7440,7440,7440,7440,3054
|
|
20230809,125300,4538104330,7440,7440,7440,7430,5092
|
|
20230809,125200,4500220150,7440,7440,7440,7430,1721
|
|
20230809,125100,4487416120,7430,7430,7440,7430,5774
|
|
20230809,125000,4444508980,7430,7430,7440,7430,1528
|
|
20230809,124900,4433154600,7430,7430,7430,7430,3063
|
|
20230809,124800,4410396510,7430,7430,7430,7430,1249
|
|
20230809,124700,4401116440,7400,7420,7430,7400,898
|
|
20230809,124600,4394467040,7430,7430,7430,7430,153
|
|
20230809,124500,4393330250,7430,7380,7430,7380,3923
|
|
20230809,124400,4364305560,7380,7410,7410,7380,25396
|
|
20230809,124300,4176572100,7420,7420,7420,7420,0
|
|
20230809,124200,4176572100,7420,7410,7420,7410,100
|
|
20230809,124100,4175831020,7410,7410,7410,7400,616
|
|
20230809,124000,4171269560,7420,7420,7420,7420,0
|
|
20230809,123900,4171269560,7420,7420,7420,7420,1139
|
|
20230809,123800,4162818180,7430,7430,7430,7420,801
|
|
20230809,123700,4156867500,7430,7420,7430,7420,757
|
|
20230809,123600,4151248560,7420,7400,7420,7400,3644
|
|
20230809,123500,4124265690,7400,7380,7410,7380,1336
|
|
20230809,123400,4114377640,7370,7370,7370,7370,2371
|
|
20230809,123300,4096903370,7350,7400,7430,7350,12423
|
|
20230809,123200,4004821550,7390,7400,7400,7390,8
|
|
20230809,123100,4004762360,7400,7390,7400,7390,1005
|
|
20230809,123000,3997335360,7400,7390,7400,7390,3913
|
|
20230809,122900,3968390140,7390,7380,7390,7380,84
|
|
20230809,122800,3967769880,7380,7370,7380,7370,6004
|
|
20230809,122700,3923481060,7370,7380,7380,7370,300
|
|
20230809,122600,3921268060,7380,7380,7380,7380,472
|
|
20230809,122500,3917784700,7380,7380,7380,7380,242
|
|
20230809,122400,3915998740,7390,7370,7390,7370,587
|
|
20230809,122300,3911664770,7370,7350,7370,7350,3954
|
|
20230809,122200,3882584660,7340,7360,7370,7340,2534
|
|
20230809,122100,3863965480,7370,7370,7370,7360,387
|
|
20230809,122000,3861116600,7370,7360,7370,7360,267
|
|
20230809,121900,3859150810,7370,7370,7370,7370,5
|
|
20230809,121800,3859113960,7360,7360,7360,7360,242
|
|
20230809,121700,3857332840,7360,7360,7360,7360,235
|
|
20230809,121600,3855603240,7360,7360,7360,7360,219
|
|
20230809,121500,3853991400,7360,7360,7360,7360,1299
|
|
20230809,121400,3844430760,7360,7360,7360,7360,0
|
|
20230809,121300,3844430760,7360,7400,7400,7360,1303
|
|
20230809,121200,3834835620,7400,7380,7400,7380,1339
|
|
20230809,121100,3824939020,7370,7390,7390,7370,1646
|
|
20230809,121000,3812789080,7390,7380,7390,7380,1415
|
|
20230809,120900,3802333080,7390,7390,7390,7390,473
|
|
20230809,120800,3798837610,7390,7380,7390,7380,1274
|
|
20230809,120700,3789432970,7380,7370,7380,7350,2270
|
|
20230809,120600,3772718040,7370,7370,7370,7370,127
|
|
20230809,120500,3771782050,7370,7360,7370,7360,118
|
|
20230809,120400,3770912400,7360,7370,7370,7360,1407
|
|
20230809,120300,3760542910,7370,7360,7370,7360,39
|
|
20230809,120200,3760255520,7370,7360,7370,7360,147
|
|
20230809,120100,3759173590,7360,7360,7360,7350,107
|
|
20230809,120000,3758386620,7360,7340,7360,7340,775
|
|
20230809,115900,3752697500,7340,7340,7340,7340,3120
|
|
20230809,115800,3729796700,7340,7360,7360,7340,11
|
|
20230809,115700,3729715930,7360,7350,7360,7350,61
|
|
20230809,115600,3729267570,7350,7340,7370,7340,2164
|
|
20230809,115500,3713383770,7350,7350,7360,7350,3630
|
|
20230809,115400,3686702320,7350,7360,7360,7350,213
|
|
20230809,115300,3685135140,7360,7360,7360,7360,0
|
|
20230809,115200,3685135140,7360,7360,7360,7360,1
|
|
20230809,115100,3685127780,7350,7350,7360,7350,1524
|
|
20230809,115000,3673920380,7360,7350,7370,7350,463
|
|
20230809,114900,3670513440,7350,7370,7370,7350,3759
|
|
20230809,114800,3642837310,7380,7380,7380,7380,316
|
|
20230809,114700,3640505230,7380,7370,7380,7370,308
|
|
20230809,114600,3638233220,7370,7380,7380,7370,1400
|
|
20230809,114500,3627915200,7380,7380,7380,7380,140
|
|
20230809,114400,3626882000,7370,7370,7370,7370,110
|
|
20230809,114300,3626071300,7370,7380,7380,7370,2038
|
|
20230809,114200,3611046880,7380,7380,7380,7380,122
|
|
20230809,114100,3610146520,7370,7380,7380,7370,751
|
|
20230809,114000,3604608430,7380,7400,7400,7380,1459
|
|
20230809,113900,3593828520,7410,7410,7410,7400,922
|
|
20230809,113800,3587004990,7410,7410,7410,7400,880
|
|
20230809,113700,3580486490,7410,7400,7410,7390,1904
|
|
20230809,113600,3566397010,7400,7400,7400,7400,605
|
|
20230809,113500,3561920010,7400,7390,7400,7390,11180
|
|
20230809,113400,3479245340,7390,7380,7390,7380,1053
|
|
20230809,113300,3471474090,7380,7380,7380,7380,597
|
|
20230809,113200,3467068230,7380,7380,7380,7370,123
|
|
20230809,113100,3466160500,7380,7370,7380,7370,949
|
|
20230809,113000,3459166330,7360,7360,7360,7360,2542
|
|
20230809,112900,3440457210,7370,7370,7370,7370,755
|
|
20230809,112800,3434892860,7380,7370,7390,7370,2650
|
|
20230809,112700,3415335360,7370,7360,7380,7360,5988
|
|
20230809,112600,3371241010,7350,7350,7350,7350,3799
|
|
20230809,112500,3343318360,7350,7350,7350,7350,65
|
|
20230809,112400,3342840610,7350,7340,7350,7340,1136
|
|
20230809,112300,3334502340,7340,7340,7340,7330,165
|
|
20230809,112200,3333292830,7340,7340,7340,7330,193
|
|
20230809,112100,3331876270,7340,7340,7340,7340,157
|
|
20230809,112000,3330723890,7340,7340,7340,7330,169
|
|
20230809,111900,3329483580,7340,7330,7340,7330,969
|
|
20230809,111800,3322380610,7330,7330,7330,7330,9
|
|
20230809,111700,3322314640,7330,7330,7330,7310,163
|
|
20230809,111600,3321121010,7330,7320,7330,7310,106
|
|
20230809,111500,3320345090,7320,7330,7330,7320,64
|
|
20230809,111400,3319876550,7330,7310,7330,7310,1501
|
|
20230809,111300,3308904220,7320,7320,7320,7320,473
|
|
20230809,111200,3305441860,7320,7290,7320,7290,1616
|
|
20230809,111100,3293618650,7300,7320,7320,7300,658
|
|
20230809,111000,3288814370,7320,7300,7320,7300,330
|
|
20230809,110900,3286405350,7300,7300,7300,7300,345
|
|
20230809,110800,3283886850,7290,7290,7290,7290,616
|
|
20230809,110700,3279396210,7290,7270,7290,7260,1826
|
|
20230809,110600,3266097760,7260,7270,7270,7260,1171
|
|
20230809,110500,3257586140,7270,7260,7280,7260,248
|
|
20230809,110400,3255783670,7290,7280,7290,7270,4001
|
|
20230809,110300,3226674090,7290,7290,7290,7290,2036
|
|
20230809,110200,3211831650,7290,7290,7290,7290,120
|
|
20230809,110100,3210956850,7290,7320,7320,7290,3487
|
|
20230809,110000,3185500510,7300,7300,7300,7300,1029
|
|
20230809,105900,3177988810,7300,7300,7300,7300,1588
|
|
20230809,105800,3166396410,7310,7310,7310,7310,1679
|
|
20230809,105700,3154122920,7310,7320,7320,7310,908
|
|
20230809,105600,3147483940,7310,7310,7320,7310,461
|
|
20230809,105500,3144114020,7310,7310,7310,7300,1640
|
|
20230809,105400,3132125810,7310,7310,7310,7310,1666
|
|
20230809,105300,3119947350,7320,7310,7320,7310,681
|
|
20230809,105200,3114964960,7320,7320,7330,7310,3906
|
|
20230809,105100,3086405230,7320,7330,7330,7320,1595
|
|
20230809,105000,3074717660,7330,7340,7340,7330,2259
|
|
20230809,104900,3058153980,7340,7350,7350,7340,1080
|
|
20230809,104800,3050225780,7350,7350,7350,7340,1388
|
|
20230809,104700,3040028980,7350,7350,7350,7350,552
|
|
20230809,104600,3035971780,7340,7360,7360,7340,783
|
|
20230809,104500,3030219520,7360,7350,7360,7350,803
|
|
20230809,104400,3024311130,7340,7350,7350,7340,650
|
|
20230809,104300,3019534590,7350,7340,7350,7340,274
|
|
20230809,104200,3017522410,7340,7330,7340,7330,853
|
|
20230809,104100,3011262750,7330,7330,7330,7330,358
|
|
20230809,104000,3008638610,7330,7350,7350,7330,2810
|
|
20230809,103900,2988033440,7360,7350,7360,7350,1400
|
|
20230809,103800,2977743350,7360,7370,7370,7350,4849
|
|
20230809,103700,2942068970,7370,7390,7390,7370,2262
|
|
20230809,103600,2925367600,7390,7370,7390,7370,1436
|
|
20230809,103500,2914770070,7380,7370,7380,7360,3123
|
|
20230809,103400,2891745560,7380,7380,7400,7370,12423
|
|
20230809,103300,2800079520,7380,7370,7380,7360,5643
|
|
20230809,103200,2758496590,7370,7360,7370,7360,2391
|
|
20230809,103100,2740898800,7360,7360,7370,7350,4592
|
|
20230809,103000,2707131390,7360,7350,7360,7350,3488
|
|
20230809,102900,2681480140,7340,7340,7340,7340,2797
|
|
20230809,102800,2660950160,7340,7340,7340,7340,1818
|
|
20230809,102700,2647606040,7340,7330,7340,7330,3358
|
|
20230809,102600,2622971670,7330,7330,7330,7330,13
|
|
20230809,102500,2622876380,7330,7320,7330,7320,2239
|
|
20230809,102400,2606471560,7320,7340,7340,7320,77
|
|
20230809,102300,2605907330,7340,7310,7340,7310,224
|
|
20230809,102200,2604267590,7340,7330,7350,7330,1386
|
|
20230809,102100,2594099010,7330,7340,7340,7300,4083
|
|
20230809,102000,2564180990,7340,7350,7370,7340,8738
|
|
20230809,101900,2499913610,7350,7330,7350,7330,16588
|
|
20230809,101800,2378044590,7330,7320,7330,7300,6189
|
|
20230809,101700,2332758480,7310,7280,7310,7280,1686
|
|
20230809,101600,2320453620,7280,7280,7280,7270,2078
|
|
20230809,101500,2305325870,7280,7270,7290,7270,788
|
|
20230809,101400,2299589510,7290,7280,7310,7270,6391
|
|
20230809,101300,2252952590,7280,7290,7290,7270,3346
|
|
20230809,101200,2228591570,7290,7280,7290,7270,1549
|
|
20230809,101100,2217315550,7270,7290,7290,7270,203
|
|
20230809,101000,2215839700,7290,7260,7300,7260,2415
|
|
20230809,100900,2198254040,7260,7270,7270,7260,762
|
|
20230809,100800,2192715590,7270,7250,7270,7250,913
|
|
20230809,100700,2186084670,7250,7250,7250,7250,370
|
|
20230809,100600,2183402170,7250,7250,7250,7250,59
|
|
20230809,100500,2182974420,7250,7250,7250,7250,208
|
|
20230809,100400,2181466420,7250,7240,7250,7240,1041
|
|
20230809,100300,2173920170,7240,7230,7240,7210,416
|
|
20230809,100200,2170918340,7240,7250,7250,7240,285
|
|
20230809,100100,2168854730,7240,7250,7250,7240,712
|
|
20230809,100000,2163699230,7250,7260,7260,7250,181
|
|
20230809,095900,2162385790,7260,7230,7260,7230,1813
|
|
20230809,095800,2149260430,7230,7200,7230,7190,7936
|
|
20230809,095700,2092044960,7210,7210,7210,7190,1470
|
|
20230809,095600,2081462270,7210,7210,7210,7200,1276
|
|
20230809,095500,2072273400,7190,7210,7210,7180,8012
|
|
20230809,095400,2014702650,7210,7210,7210,7210,1489
|
|
20230809,095300,2003966960,7210,7210,7210,7200,16
|
|
20230809,095200,2003851730,7190,7200,7210,7190,3973
|
|
20230809,095100,1975264150,7210,7220,7220,7190,123
|
|
20230809,095000,1974379660,7170,7220,7220,7170,22117
|
|
20230809,094900,1815247660,7210,7220,7220,7210,680
|
|
20230809,094800,1810338860,7220,7220,7220,7220,794
|
|
20230809,094700,1804606180,7220,7220,7230,7220,575
|
|
20230809,094600,1800454580,7220,7230,7240,7220,2423
|
|
20230809,094500,1782958170,7230,7240,7240,7230,616
|
|
20230809,094400,1778502820,7240,7240,7240,7230,376
|
|
20230809,094300,1775781820,7240,7240,7250,7230,666
|
|
20230809,094200,1770954530,7240,7240,7240,7230,44
|
|
20230809,094100,1770636230,7240,7250,7260,7240,539
|
|
20230809,094000,1766729660,7250,7250,7250,7240,914
|
|
20230809,093900,1760108270,7250,7240,7250,7230,4196
|
|
20230809,093800,1729704010,7240,7220,7240,7220,598
|
|
20230809,093700,1725376170,7220,7210,7220,7200,3763
|
|
20230809,093600,1698235210,7200,7190,7200,7170,12552
|
|
20230809,093500,1608068200,7200,7210,7210,7190,1771
|
|
20230809,093400,1595333830,7200,7200,7210,7200,711
|
|
20230809,093300,1590213800,7200,7170,7200,7170,2190
|
|
20230809,093200,1574487410,7190,7200,7200,7170,4535
|
|
20230809,093100,1541953490,7200,7200,7200,7170,518
|
|
20230809,093000,1538234700,7200,7200,7210,7170,19968
|
|
20230809,092900,1394796170,7200,7210,7220,7190,14131
|
|
20230809,092800,1293114270,7200,7220,7220,7200,9822
|
|
20230809,092700,1222346140,7210,7220,7220,7210,2731
|
|
20230809,092600,1202635270,7220,7210,7220,7210,1735
|
|
20230809,092500,1190123800,7220,7240,7240,7210,1506
|
|
20230809,092400,1179248280,7240,7230,7240,7210,3022
|
|
20230809,092300,1157434280,7240,7220,7240,7220,4183
|
|
20230809,092200,1127217020,7220,7220,7230,7220,607
|
|
20230809,092100,1122834340,7230,7230,7240,7230,2565
|
|
20230809,092000,1104289370,7230,7240,7240,7230,1348
|
|
20230809,091900,1094531850,7240,7210,7240,7210,1441
|
|
20230809,091800,1084112250,7210,7180,7210,7180,5172
|
|
20230809,091700,1046885220,7190,7200,7210,7160,13642
|
|
20230809,091600,948994230,7180,7230,7240,7180,7837
|
|
20230809,091500,892473330,7230,7240,7240,7160,33214
|
|
20230809,091400,653195370,7240,7250,7270,7240,7545
|
|
20230809,091300,598525930,7250,7260,7260,7250,3262
|
|
20230809,091200,574865990,7260,7290,7300,7250,8181
|
|
20230809,091100,515362480,7300,7330,7330,7300,4116
|
|
20230809,091000,485313040,7320,7330,7330,7310,2130
|
|
20230809,090900,469729140,7330,7340,7360,7330,3063
|
|
20230809,090800,447246360,7340,7320,7340,7310,3398
|
|
20230809,090700,422353460,7330,7340,7350,7330,1679
|
|
20230809,090600,410030730,7340,7360,7370,7320,3923
|
|
20230809,090500,381258230,7350,7340,7360,7330,5825
|
|
20230809,090400,338429990,7340,7310,7350,7300,5459
|
|
20230809,090300,298469470,7310,7260,7310,7250,5488
|
|
20230809,090200,258449320,7280,7230,7280,7220,10960
|
|
20230809,090100,179088990,7230,7280,7280,7230,8870
|
|
20230809,090000,114813820,7280,7300,7300,7250,15664
|