672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200900,860958570,7510,7510,7510,7510,2112
|
|
20230907,200800,860958570,7510,7510,7510,7510,0
|
|
20230907,200700,860958570,7510,7510,7510,7510,0
|
|
20230907,200600,860958570,7510,7510,7510,7510,0
|
|
20230907,200500,860958570,7510,7510,7510,7510,0
|
|
20230907,200400,860958570,7510,7510,7510,7510,0
|
|
20230907,200300,860958570,7510,7510,7510,7510,0
|
|
20230907,200200,860958570,7510,7510,7510,7510,0
|
|
20230907,200100,860958570,7510,7510,7510,7510,0
|
|
20230907,200000,860958570,7510,7510,7510,7510,0
|
|
20230907,195900,860958570,7510,7510,7510,7510,0
|
|
20230907,195800,860958570,7510,7510,7510,7510,0
|
|
20230907,195700,860958570,7510,7510,7510,7510,0
|
|
20230907,195600,860958570,7510,7510,7510,7510,0
|
|
20230907,195500,860958570,7510,7510,7510,7510,0
|
|
20230907,195400,860958570,7510,7510,7510,7510,0
|
|
20230907,195300,860958570,7510,7510,7510,7510,0
|
|
20230907,195200,860958570,7510,7510,7510,7510,0
|
|
20230907,195100,860958570,7510,7510,7510,7510,0
|
|
20230907,195000,860958570,7510,7510,7510,7510,0
|
|
20230907,194900,860958570,7510,7510,7510,7510,0
|
|
20230907,194800,860958570,7510,7510,7510,7510,0
|
|
20230907,194700,860958570,7510,7510,7510,7510,0
|
|
20230907,194600,860958570,7510,7510,7510,7510,0
|
|
20230907,194500,860958570,7510,7510,7510,7510,0
|
|
20230907,194400,860958570,7510,7510,7510,7510,0
|
|
20230907,194300,860958570,7510,7510,7510,7510,0
|
|
20230907,194200,860958570,7510,7510,7510,7510,0
|
|
20230907,194100,860958570,7510,7510,7510,7510,0
|
|
20230907,194000,860958570,7510,7510,7510,7510,0
|
|
20230907,193900,860958570,7510,7510,7510,7510,2112
|
|
20230907,193800,860958570,7510,7510,7510,7510,0
|
|
20230907,193700,860958570,7510,7510,7510,7510,0
|
|
20230907,193600,860958570,7510,7510,7510,7510,0
|
|
20230907,193500,860958570,7510,7510,7510,7510,0
|
|
20230907,193400,860958570,7510,7510,7510,7510,0
|
|
20230907,193300,860958570,7510,7510,7510,7510,0
|
|
20230907,193200,860958570,7510,7510,7510,7510,0
|
|
20230907,193100,860958570,7510,7510,7510,7510,0
|
|
20230907,193000,860958570,7510,7510,7510,7510,0
|
|
20230907,192900,860958570,7510,7510,7510,7510,0
|
|
20230907,192800,860958570,7510,7510,7510,7510,0
|
|
20230907,192700,860958570,7510,7510,7510,7510,0
|
|
20230907,192600,860958570,7510,7510,7510,7510,0
|
|
20230907,192500,860958570,7510,7510,7510,7510,0
|
|
20230907,192400,860958570,7510,7510,7510,7510,0
|
|
20230907,192300,860958570,7510,7510,7510,7510,0
|
|
20230907,192200,860958570,7510,7510,7510,7510,0
|
|
20230907,192100,860958570,7510,7510,7510,7510,0
|
|
20230907,192000,860958570,7510,7510,7510,7510,0
|
|
20230907,191900,860958570,7510,7510,7510,7510,0
|
|
20230907,191800,860958570,7510,7510,7510,7510,0
|
|
20230907,191700,860958570,7510,7510,7510,7510,0
|
|
20230907,191600,860958570,7510,7510,7510,7510,0
|
|
20230907,191500,860958570,7510,7510,7510,7510,0
|
|
20230907,191400,860958570,7510,7510,7510,7510,0
|
|
20230907,191300,860958570,7510,7510,7510,7510,0
|
|
20230907,191200,860958570,7510,7510,7510,7510,0
|
|
20230907,191100,860958570,7510,7510,7510,7510,0
|
|
20230907,191000,860958570,7510,7510,7510,7510,0
|
|
20230907,190900,860958570,7510,7510,7510,7510,2112
|
|
20230907,190800,860958570,7510,7510,7510,7510,0
|
|
20230907,190700,860958570,7510,7510,7510,7510,0
|
|
20230907,190600,860958570,7510,7510,7510,7510,0
|
|
20230907,190500,860958570,7510,7510,7510,7510,0
|
|
20230907,190400,860958570,7510,7510,7510,7510,0
|
|
20230907,190300,860958570,7510,7510,7510,7510,0
|
|
20230907,190200,860958570,7510,7510,7510,7510,0
|
|
20230907,190100,860958570,7510,7510,7510,7510,0
|
|
20230907,190000,860958570,7510,7510,7510,7510,0
|
|
20230907,185900,860958570,7510,7510,7510,7510,0
|
|
20230907,185800,860958570,7510,7510,7510,7510,0
|
|
20230907,185700,860958570,7510,7510,7510,7510,0
|
|
20230907,185600,860958570,7510,7510,7510,7510,0
|
|
20230907,185500,860958570,7510,7510,7510,7510,0
|
|
20230907,185400,860958570,7510,7510,7510,7510,0
|
|
20230907,185300,860958570,7510,7510,7510,7510,0
|
|
20230907,185200,860958570,7510,7510,7510,7510,0
|
|
20230907,185100,860958570,7510,7510,7510,7510,0
|
|
20230907,185000,860958570,7510,7510,7510,7510,0
|
|
20230907,184900,860958570,7510,7510,7510,7510,0
|
|
20230907,184800,860958570,7510,7510,7510,7510,0
|
|
20230907,184700,860958570,7510,7510,7510,7510,0
|
|
20230907,184600,860958570,7510,7510,7510,7510,0
|
|
20230907,184500,860958570,7510,7510,7510,7510,0
|
|
20230907,184400,860958570,7510,7510,7510,7510,0
|
|
20230907,184300,860958570,7510,7510,7510,7510,0
|
|
20230907,184200,860958570,7510,7510,7510,7510,0
|
|
20230907,184100,860958570,7510,7510,7510,7510,0
|
|
20230907,184000,860958570,7510,7510,7510,7510,0
|
|
20230907,183900,860958570,7510,7510,7510,7510,2112
|
|
20230907,183800,860958570,7510,7510,7510,7510,0
|
|
20230907,183700,860958570,7510,7510,7510,7510,0
|
|
20230907,183600,860958570,7510,7510,7510,7510,0
|
|
20230907,183500,860958570,7510,7510,7510,7510,0
|
|
20230907,183400,860958570,7510,7510,7510,7510,0
|
|
20230907,183300,860958570,7510,7510,7510,7510,0
|
|
20230907,183200,860958570,7510,7510,7510,7510,0
|
|
20230907,183100,860958570,7510,7510,7510,7510,0
|
|
20230907,183000,860958570,7510,7510,7510,7510,0
|
|
20230907,182900,860958570,7510,7510,7510,7510,0
|
|
20230907,182800,860958570,7510,7510,7510,7510,0
|
|
20230907,182700,860958570,7510,7510,7510,7510,0
|
|
20230907,182600,860958570,7510,7510,7510,7510,0
|
|
20230907,182500,860958570,7510,7510,7510,7510,0
|
|
20230907,182400,860958570,7510,7510,7510,7510,0
|
|
20230907,182300,860958570,7510,7510,7510,7510,0
|
|
20230907,182200,860958570,7510,7510,7510,7510,0
|
|
20230907,182100,860958570,7510,7510,7510,7510,0
|
|
20230907,182000,860958570,7510,7510,7510,7510,0
|
|
20230907,181900,860958570,7510,7510,7510,7510,0
|
|
20230907,181800,860958570,7510,7510,7510,7510,0
|
|
20230907,181700,860958570,7510,7510,7510,7510,0
|
|
20230907,181600,860958570,7510,7510,7510,7510,0
|
|
20230907,181500,860958570,7510,7510,7510,7510,0
|
|
20230907,181400,860958570,7510,7510,7510,7510,0
|
|
20230907,181300,860958570,7510,7510,7510,7510,0
|
|
20230907,181200,860958570,7510,7510,7510,7510,0
|
|
20230907,181100,860958570,7510,7510,7510,7510,0
|
|
20230907,181000,860958570,7510,7510,7510,7510,0
|
|
20230907,180900,860958570,7510,7510,7510,7510,2112
|
|
20230907,180800,860958570,7510,7510,7510,7510,0
|
|
20230907,180700,860958570,7510,7510,7510,7510,0
|
|
20230907,180600,860958570,7510,7510,7510,7510,0
|
|
20230907,180500,860958570,7510,7510,7510,7510,0
|
|
20230907,180400,860958570,7510,7510,7510,7510,0
|
|
20230907,180300,860958570,7510,7510,7510,7510,0
|
|
20230907,180200,860958570,7510,7510,7510,7510,0
|
|
20230907,180100,860958570,7510,7510,7510,7510,0
|
|
20230907,180000,860958570,7510,7510,7510,7510,0
|
|
20230907,175900,860958570,7510,7510,7510,7510,0
|
|
20230907,175800,860958570,7510,7510,7510,7510,0
|
|
20230907,175700,860958570,7510,7510,7510,7510,0
|
|
20230907,175600,860958570,7510,7510,7510,7510,0
|
|
20230907,175500,860958570,7510,7510,7510,7510,0
|
|
20230907,175400,860958570,7510,7510,7510,7510,0
|
|
20230907,175300,860958570,7510,7510,7510,7510,0
|
|
20230907,175200,860958570,7510,7510,7510,7510,0
|
|
20230907,175100,860958570,7510,7510,7510,7510,0
|
|
20230907,175000,860958570,7510,7510,7510,7510,0
|
|
20230907,174900,860958570,7510,7510,7510,7510,0
|
|
20230907,174800,860958570,7510,7510,7510,7510,0
|
|
20230907,174700,860958570,7510,7510,7510,7510,0
|
|
20230907,174600,860958570,7510,7510,7510,7510,0
|
|
20230907,174500,860958570,7510,7510,7510,7510,0
|
|
20230907,174400,860958570,7510,7510,7510,7510,0
|
|
20230907,174300,860958570,7510,7510,7510,7510,0
|
|
20230907,174200,860958570,7510,7510,7510,7510,0
|
|
20230907,174100,860958570,7510,7510,7510,7510,0
|
|
20230907,174000,860958570,7510,7510,7510,7510,0
|
|
20230907,173900,860958570,7510,7510,7510,7510,2112
|
|
20230907,173800,860958570,7510,7510,7510,7510,0
|
|
20230907,173700,860958570,7510,7510,7510,7510,0
|
|
20230907,173600,860958570,7510,7510,7510,7510,0
|
|
20230907,173500,860958570,7510,7510,7510,7510,0
|
|
20230907,173400,860958570,7510,7510,7510,7510,0
|
|
20230907,173300,860958570,7510,7510,7510,7510,0
|
|
20230907,173200,860958570,7510,7510,7510,7510,0
|
|
20230907,173100,860958570,7510,7510,7510,7510,0
|
|
20230907,173000,860958570,7510,7510,7510,7510,0
|
|
20230907,172900,860958570,7510,7510,7510,7510,0
|
|
20230907,172800,860958570,7510,7510,7510,7510,0
|
|
20230907,172700,860958570,7510,7510,7510,7510,0
|
|
20230907,172600,860958570,7510,7510,7510,7510,0
|
|
20230907,172500,860958570,7510,7510,7510,7510,0
|
|
20230907,172400,860958570,7510,7510,7510,7510,0
|
|
20230907,172300,860958570,7510,7510,7510,7510,0
|
|
20230907,172200,860958570,7510,7510,7510,7510,0
|
|
20230907,172100,860958570,7510,7510,7510,7510,0
|
|
20230907,172000,860958570,7510,7510,7510,7510,0
|
|
20230907,171900,860958570,7510,7510,7510,7510,0
|
|
20230907,171800,860958570,7510,7510,7510,7510,0
|
|
20230907,171700,860958570,7510,7510,7510,7510,0
|
|
20230907,171600,860958570,7510,7510,7510,7510,0
|
|
20230907,171500,860958570,7510,7510,7510,7510,0
|
|
20230907,171400,860958570,7510,7510,7510,7510,0
|
|
20230907,171300,860958570,7510,7510,7510,7510,0
|
|
20230907,171200,860958570,7510,7510,7510,7510,0
|
|
20230907,171100,860958570,7510,7510,7510,7510,0
|
|
20230907,171000,860958570,7510,7510,7510,7510,0
|
|
20230907,170900,860958570,7510,7510,7510,7510,2112
|
|
20230907,170800,860958570,7510,7510,7510,7510,0
|
|
20230907,170700,860958570,7510,7510,7510,7510,0
|
|
20230907,170600,860958570,7510,7510,7510,7510,0
|
|
20230907,170500,860958570,7510,7510,7510,7510,0
|
|
20230907,170400,860958570,7510,7510,7510,7510,0
|
|
20230907,170300,860958570,7510,7510,7510,7510,0
|
|
20230907,170200,860958570,7510,7510,7510,7510,0
|
|
20230907,170100,860958570,7510,7510,7510,7510,0
|
|
20230907,170000,860958570,7510,7510,7510,7510,0
|
|
20230907,165900,860958570,7510,7510,7510,7510,0
|
|
20230907,165800,860958570,7510,7510,7510,7510,0
|
|
20230907,165700,860958570,7510,7510,7510,7510,0
|
|
20230907,165600,860958570,7510,7510,7510,7510,0
|
|
20230907,165500,860958570,7510,7510,7510,7510,0
|
|
20230907,165400,860958570,7510,7510,7510,7510,0
|
|
20230907,165300,860958570,7510,7510,7510,7510,0
|
|
20230907,165200,860958570,7510,7510,7510,7510,0
|
|
20230907,165100,860958570,7510,7510,7510,7510,0
|
|
20230907,165000,860958570,7510,7510,7510,7510,0
|
|
20230907,164900,860958570,7510,7510,7510,7510,0
|
|
20230907,164800,860958570,7510,7510,7510,7510,0
|
|
20230907,164700,860958570,7510,7510,7510,7510,0
|
|
20230907,164600,860958570,7510,7510,7510,7510,0
|
|
20230907,164500,860958570,7510,7510,7510,7510,0
|
|
20230907,164400,860958570,7510,7510,7510,7510,0
|
|
20230907,164300,860958570,7510,7510,7510,7510,0
|
|
20230907,164200,860958570,7510,7510,7510,7510,0
|
|
20230907,164100,860958570,7510,7510,7510,7510,0
|
|
20230907,164000,860958570,7510,7510,7510,7510,0
|
|
20230907,163900,860958570,7510,7510,7510,7510,2112
|
|
20230907,163800,860958570,7510,7510,7510,7510,0
|
|
20230907,163700,860958570,7510,7510,7510,7510,0
|
|
20230907,163600,860958570,7510,7510,7510,7510,0
|
|
20230907,163500,860958570,7510,7510,7510,7510,0
|
|
20230907,163400,860958570,7510,7510,7510,7510,0
|
|
20230907,163300,860958570,7510,7510,7510,7510,0
|
|
20230907,163200,860958570,7510,7510,7510,7510,0
|
|
20230907,163100,860958570,7510,7510,7510,7510,0
|
|
20230907,163000,860958570,7510,7510,7510,7510,0
|
|
20230907,162900,860958570,7510,7510,7510,7510,0
|
|
20230907,162800,860958570,7510,7510,7510,7510,0
|
|
20230907,162700,860958570,7510,7510,7510,7510,0
|
|
20230907,162600,860958570,7510,7510,7510,7510,0
|
|
20230907,162500,860958570,7510,7510,7510,7510,0
|
|
20230907,162400,860958570,7510,7510,7510,7510,0
|
|
20230907,162300,860958570,7510,7510,7510,7510,0
|
|
20230907,162200,860958570,7510,7510,7510,7510,0
|
|
20230907,162100,860958570,7510,7510,7510,7510,0
|
|
20230907,162000,860958570,7510,7510,7510,7510,0
|
|
20230907,161900,860958570,7510,7510,7510,7510,0
|
|
20230907,161800,860958570,7510,7510,7510,7510,0
|
|
20230907,161700,860958570,7510,7510,7510,7510,0
|
|
20230907,161600,860958570,7510,7510,7510,7510,0
|
|
20230907,161500,860958570,7510,7510,7510,7510,0
|
|
20230907,161400,860958570,7510,7510,7510,7510,0
|
|
20230907,161300,860958570,7510,7510,7510,7510,0
|
|
20230907,161200,860958570,7510,7510,7510,7510,0
|
|
20230907,161100,860958570,7510,7510,7510,7510,0
|
|
20230907,161000,860958570,7510,7510,7510,7510,0
|
|
20230907,160900,860958570,7510,7510,7510,7510,2112
|
|
20230907,160800,860958570,7510,7510,7510,7510,0
|
|
20230907,160700,860958570,7510,7510,7510,7510,0
|
|
20230907,160600,860958570,7510,7510,7510,7510,0
|
|
20230907,160500,860958570,7510,7510,7510,7510,0
|
|
20230907,160400,860958570,7510,7510,7510,7510,0
|
|
20230907,160300,860958570,7510,7510,7510,7510,0
|
|
20230907,160200,860958570,7510,7510,7510,7510,0
|
|
20230907,160100,860958570,7510,7510,7510,7510,0
|
|
20230907,160000,860958570,7510,7510,7510,7510,0
|
|
20230907,155900,860958570,7510,7510,7510,7510,0
|
|
20230907,155800,860958570,7510,7510,7510,7510,0
|
|
20230907,155700,860958570,7510,7510,7510,7510,0
|
|
20230907,155600,860958570,7510,7510,7510,7510,0
|
|
20230907,155500,860958570,7510,7510,7510,7510,0
|
|
20230907,155400,860958570,7510,7510,7510,7510,0
|
|
20230907,155300,860958570,7510,7510,7510,7510,0
|
|
20230907,155200,860958570,7510,7510,7510,7510,0
|
|
20230907,155100,860958570,7510,7510,7510,7510,0
|
|
20230907,155000,860958570,7510,7510,7510,7510,0
|
|
20230907,154900,860958570,7510,7510,7510,7510,0
|
|
20230907,154800,860958570,7510,7510,7510,7510,0
|
|
20230907,154700,860958570,7510,7510,7510,7510,0
|
|
20230907,154600,860958570,7510,7510,7510,7510,0
|
|
20230907,154500,860958570,7510,7510,7510,7510,0
|
|
20230907,154400,860958570,7510,7510,7510,7510,0
|
|
20230907,154300,860958570,7510,7510,7510,7510,0
|
|
20230907,154200,860958570,7510,7510,7510,7510,0
|
|
20230907,154100,860958570,7510,7510,7510,7510,0
|
|
20230907,154000,860958570,7510,7510,7510,7510,0
|
|
20230907,153900,860958570,7510,7510,7510,7510,2112
|
|
20230907,153800,860958570,7510,7510,7510,7510,0
|
|
20230907,153700,860958570,7510,7510,7510,7510,0
|
|
20230907,153600,860958570,7510,7510,7510,7510,0
|
|
20230907,153500,860958570,7510,7510,7510,7510,0
|
|
20230907,153400,860958570,7510,7510,7510,7510,0
|
|
20230907,153300,860958570,7510,7510,7510,7510,0
|
|
20230907,153200,860958570,7510,7510,7510,7510,0
|
|
20230907,153100,860958570,7510,7510,7510,7510,0
|
|
20230907,153000,860958570,7510,7510,7510,7510,2112
|
|
20230907,152900,845097450,7510,7510,7510,7510,0
|
|
20230907,152800,845097450,7510,7510,7510,7510,0
|
|
20230907,152700,845097450,7510,7510,7510,7510,0
|
|
20230907,152600,845097450,7510,7510,7510,7510,0
|
|
20230907,152500,845097450,7510,7510,7510,7510,0
|
|
20230907,152400,845097450,7510,7510,7510,7510,0
|
|
20230907,152300,845097450,7510,7510,7510,7510,0
|
|
20230907,152200,845097450,7510,7510,7510,7510,0
|
|
20230907,152100,845097450,7510,7510,7510,7510,0
|
|
20230907,152000,845097450,7510,7510,7510,7510,0
|
|
20230907,151900,845097450,7510,7520,7520,7510,90
|
|
20230907,151800,844421250,7520,7520,7520,7510,406
|
|
20230907,151700,841369830,7520,7520,7520,7510,815
|
|
20230907,151600,835247090,7520,7530,7530,7520,546
|
|
20230907,151500,831140860,7520,7530,7530,7520,62
|
|
20230907,151400,830674010,7530,7530,7530,7530,0
|
|
20230907,151300,830674010,7530,7520,7530,7520,125
|
|
20230907,151200,829732790,7520,7520,7520,7520,79
|
|
20230907,151100,829138710,7520,7520,7520,7520,51
|
|
20230907,151000,828755190,7520,7520,7520,7510,1001
|
|
20230907,150900,821234140,7530,7530,7530,7530,131
|
|
20230907,150800,820247710,7510,7510,7510,7510,0
|
|
20230907,150700,820247710,7510,7510,7510,7510,0
|
|
20230907,150600,820247710,7510,7520,7530,7510,2742
|
|
20230907,150500,799640670,7530,7530,7530,7530,563
|
|
20230907,150400,795401280,7530,7530,7530,7530,2
|
|
20230907,150300,795386220,7540,7530,7540,7530,55
|
|
20230907,150200,794972020,7530,7530,7530,7530,204
|
|
20230907,150100,793435900,7520,7530,7530,7520,1564
|
|
20230907,150000,781670610,7530,7530,7530,7530,2876
|
|
20230907,145900,760014330,7530,7530,7530,7530,46
|
|
20230907,145800,759667950,7530,7530,7530,7530,10
|
|
20230907,145700,759592650,7530,7530,7530,7530,0
|
|
20230907,145600,759592650,7530,7530,7530,7530,10
|
|
20230907,145500,759517350,7530,7550,7550,7530,6
|
|
20230907,145400,759472150,7530,7540,7540,7530,66
|
|
20230907,145300,758974670,7540,7540,7540,7540,50
|
|
20230907,145200,758597670,7540,7540,7540,7540,81
|
|
20230907,145100,757986930,7540,7540,7540,7540,75
|
|
20230907,145000,757421430,7530,7530,7530,7530,0
|
|
20230907,144900,757421430,7530,7540,7540,7530,53
|
|
20230907,144800,757021840,7540,7530,7540,7530,82
|
|
20230907,144700,756404370,7530,7530,7530,7530,100
|
|
20230907,144600,755651370,7530,7530,7530,7530,11
|
|
20230907,144500,755568540,7530,7530,7530,7530,0
|
|
20230907,144400,755568540,7530,7530,7530,7530,0
|
|
20230907,144300,755568540,7530,7530,7530,7530,10
|
|
20230907,144200,755493240,7530,7530,7530,7530,0
|
|
20230907,144100,755493240,7530,7530,7530,7530,50
|
|
20230907,144000,755116740,7540,7540,7540,7540,11
|
|
20230907,143900,755033800,7530,7530,7530,7530,530
|
|
20230907,143800,751042900,7530,7530,7530,7530,10
|
|
20230907,143700,750967600,7530,7530,7530,7530,127
|
|
20230907,143600,750011290,7530,7530,7530,7530,165
|
|
20230907,143500,748768840,7540,7540,7540,7530,166
|
|
20230907,143400,747517820,7530,7530,7530,7530,1239
|
|
20230907,143300,738188150,7530,7530,7530,7530,107
|
|
20230907,143200,737382440,7530,7530,7530,7530,512
|
|
20230907,143100,733527080,7530,7530,7540,7530,428
|
|
20230907,143000,730304160,7530,7530,7530,7530,382
|
|
20230907,142900,727427700,7530,7530,7530,7530,2
|
|
20230907,142800,727412640,7530,7530,7530,7530,140
|
|
20230907,142700,726358440,7530,7530,7530,7530,0
|
|
20230907,142600,726358440,7530,7530,7530,7530,0
|
|
20230907,142500,726358440,7530,7530,7530,7530,0
|
|
20230907,142400,726358440,7530,7530,7530,7530,200
|
|
20230907,142300,724852440,7530,7530,7530,7530,0
|
|
20230907,142200,724852440,7530,7530,7530,7530,0
|
|
20230907,142100,724852440,7530,7530,7530,7530,99
|
|
20230907,142000,724106970,7540,7530,7540,7530,350
|
|
20230907,141900,721470470,7540,7540,7540,7540,10
|
|
20230907,141800,721395070,7540,7540,7540,7540,1
|
|
20230907,141700,721387530,7540,7540,7540,7540,52
|
|
20230907,141600,720995450,7540,7540,7540,7540,2
|
|
20230907,141500,720980370,7540,7540,7540,7540,30
|
|
20230907,141400,720754170,7540,7550,7550,7530,674
|
|
20230907,141300,715678020,7540,7540,7540,7540,10
|
|
20230907,141200,715602620,7550,7550,7550,7550,3
|
|
20230907,141100,715579970,7550,7550,7550,7550,1
|
|
20230907,141000,715572420,7550,7550,7550,7550,20
|
|
20230907,140900,715421420,7540,7540,7540,7540,0
|
|
20230907,140800,715421420,7540,7540,7540,7540,0
|
|
20230907,140700,715421420,7540,7540,7540,7540,3
|
|
20230907,140600,715398800,7540,7540,7540,7540,34
|
|
20230907,140500,715142440,7530,7530,7530,7530,0
|
|
20230907,140400,715142440,7530,7530,7530,7530,0
|
|
20230907,140300,715142440,7530,7540,7540,7530,404
|
|
20230907,140200,712099170,7540,7540,7540,7540,164
|
|
20230907,140100,710862610,7540,7540,7540,7540,44
|
|
20230907,140000,710530850,7550,7550,7550,7550,0
|
|
20230907,135900,710530850,7550,7550,7550,7550,2
|
|
20230907,135800,710515750,7560,7560,7560,7560,0
|
|
20230907,135700,710515750,7560,7560,7560,7560,1
|
|
20230907,135600,710508190,7560,7550,7560,7550,1302
|
|
20230907,135500,700665230,7550,7540,7550,7540,1000
|
|
20230907,135400,693121060,7540,7540,7540,7540,10
|
|
20230907,135300,693045660,7530,7540,7540,7530,19
|
|
20230907,135200,692902490,7540,7540,7540,7540,6
|
|
20230907,135100,692857250,7540,7540,7540,7540,1
|
|
20230907,135000,692849710,7540,7540,7540,7540,0
|
|
20230907,134900,692849710,7540,7530,7540,7530,16
|
|
20230907,134800,692729210,7530,7530,7530,7530,0
|
|
20230907,134700,692729210,7530,7550,7550,7530,241
|
|
20230907,134600,690913880,7550,7550,7550,7550,0
|
|
20230907,134500,690913880,7550,7540,7550,7540,1350
|
|
20230907,134400,680721720,7540,7530,7540,7530,21
|
|
20230907,134300,680563430,7530,7530,7530,7530,0
|
|
20230907,134200,680563430,7530,7530,7530,7530,150
|
|
20230907,134100,679433930,7540,7540,7540,7540,50
|
|
20230907,134000,679056930,7530,7530,7530,7530,186
|
|
20230907,133900,677656350,7540,7540,7540,7540,71
|
|
20230907,133800,677121010,7540,7540,7540,7540,10
|
|
20230907,133700,677045610,7540,7540,7540,7540,1
|
|
20230907,133600,677038070,7540,7540,7540,7540,70
|
|
20230907,133500,676510270,7540,7540,7540,7540,10
|
|
20230907,133400,676434870,7540,7540,7540,7540,0
|
|
20230907,133300,676434870,7540,7540,7540,7540,0
|
|
20230907,133200,676434870,7540,7540,7540,7540,127
|
|
20230907,133100,675477290,7540,7540,7540,7540,160
|
|
20230907,133000,674270890,7540,7540,7540,7540,113
|
|
20230907,132900,673418870,7530,7530,7530,7530,0
|
|
20230907,132800,673418870,7530,7540,7540,7530,1728
|
|
20230907,132700,660390090,7550,7550,7550,7550,0
|
|
20230907,132600,660390090,7550,7550,7550,7550,1
|
|
20230907,132500,660382540,7550,7550,7550,7550,1
|
|
20230907,132400,660374990,7550,7550,7550,7550,50
|
|
20230907,132300,659997490,7550,7540,7550,7540,71
|
|
20230907,132200,659462140,7550,7550,7550,7550,100
|
|
20230907,132100,658707140,7550,7550,7550,7550,1010
|
|
20230907,132000,651081640,7550,7550,7550,7550,0
|
|
20230907,131900,651081640,7550,7550,7550,7550,147
|
|
20230907,131800,649971790,7560,7550,7560,7550,8
|
|
20230907,131700,649911360,7550,7550,7550,7550,10
|
|
20230907,131600,649835860,7550,7550,7550,7550,10
|
|
20230907,131500,649760360,7550,7550,7550,7550,0
|
|
20230907,131400,649760360,7550,7550,7550,7550,30
|
|
20230907,131300,649533860,7550,7550,7550,7550,530
|
|
20230907,131200,645532360,7550,7550,7550,7550,0
|
|
20230907,131100,645532360,7550,7550,7550,7550,20
|
|
20230907,131000,645381360,7540,7540,7540,7540,243
|
|
20230907,130900,643549140,7540,7540,7540,7540,24
|
|
20230907,130800,643368180,7540,7540,7540,7540,408
|
|
20230907,130700,640291860,7540,7540,7540,7540,5
|
|
20230907,130600,640254160,7540,7540,7540,7540,5
|
|
20230907,130500,640216460,7540,7540,7540,7540,8
|
|
20230907,130400,640156140,7540,7540,7540,7540,0
|
|
20230907,130300,640156140,7540,7540,7540,7540,0
|
|
20230907,130200,640156140,7540,7540,7540,7540,0
|
|
20230907,130100,640156140,7540,7540,7540,7540,19
|
|
20230907,130000,640012880,7540,7540,7540,7540,2
|
|
20230907,125900,639997800,7540,7530,7540,7530,241
|
|
20230907,125800,638183050,7530,7540,7540,7530,631
|
|
20230907,125700,633429620,7530,7540,7540,7530,715
|
|
20230907,125600,628043670,7540,7540,7540,7540,0
|
|
20230907,125500,628043670,7540,7540,7540,7540,0
|
|
20230907,125400,628043670,7540,7540,7540,7540,0
|
|
20230907,125300,628043670,7540,7540,7540,7540,506
|
|
20230907,125200,624228430,7530,7530,7530,7530,0
|
|
20230907,125100,624228430,7530,7530,7530,7530,10
|
|
20230907,125000,624153130,7530,7540,7540,7530,420
|
|
20230907,124900,620990520,7540,7540,7540,7540,68
|
|
20230907,124800,620477800,7540,7530,7540,7530,151
|
|
20230907,124700,619340760,7540,7540,7540,7540,13
|
|
20230907,124600,619242740,7540,7540,7540,7540,101
|
|
20230907,124500,618481200,7540,7540,7540,7540,60
|
|
20230907,124400,618028800,7540,7540,7540,7540,0
|
|
20230907,124300,618028800,7540,7540,7540,7540,3
|
|
20230907,124200,618006180,7530,7530,7530,7530,0
|
|
20230907,124100,618006180,7530,7530,7530,7530,0
|
|
20230907,124000,618006180,7530,7530,7530,7530,0
|
|
20230907,123900,618006180,7530,7530,7530,7530,0
|
|
20230907,123800,618006180,7530,7530,7530,7530,2
|
|
20230907,123700,617991120,7540,7530,7540,7530,20
|
|
20230907,123600,617840430,7540,7540,7540,7540,30
|
|
20230907,123500,617614230,7540,7540,7540,7540,1
|
|
20230907,123400,617606690,7540,7540,7540,7540,0
|
|
20230907,123300,617606690,7540,7540,7540,7540,0
|
|
20230907,123200,617606690,7540,7540,7540,7540,2
|
|
20230907,123100,617591610,7560,7560,7560,7560,0
|
|
20230907,123000,617591610,7560,7560,7560,7560,91
|
|
20230907,122900,616903650,7530,7540,7540,7530,70
|
|
20230907,122800,616376350,7560,7560,7560,7560,0
|
|
20230907,122700,616376350,7560,7560,7560,7560,0
|
|
20230907,122600,616376350,7560,7560,7560,7560,138
|
|
20230907,122500,615333070,7560,7530,7560,7530,1010
|
|
20230907,122400,607699830,7530,7530,7530,7530,0
|
|
20230907,122300,607699830,7530,7530,7530,7530,10
|
|
20230907,122200,607624530,7520,7520,7520,7520,0
|
|
20230907,122100,607624530,7520,7520,7520,7520,0
|
|
20230907,122000,607624530,7520,7520,7520,7520,0
|
|
20230907,121900,607624530,7520,7520,7520,7520,0
|
|
20230907,121800,607624530,7520,7520,7520,7520,0
|
|
20230907,121700,607624530,7520,7520,7520,7520,15
|
|
20230907,121600,607511730,7530,7530,7530,7530,0
|
|
20230907,121500,607511730,7530,7530,7530,7530,0
|
|
20230907,121400,607511730,7530,7530,7530,7530,0
|
|
20230907,121300,607511730,7530,7530,7530,7530,30
|
|
20230907,121200,607285830,7530,7530,7530,7530,0
|
|
20230907,121100,607285830,7530,7530,7530,7530,0
|
|
20230907,121000,607285830,7530,7530,7530,7530,532
|
|
20230907,120900,603279870,7540,7550,7550,7540,7
|
|
20230907,120800,603227080,7530,7530,7530,7530,2200
|
|
20230907,120700,586661080,7540,7550,7550,7540,624
|
|
20230907,120600,581956100,7550,7550,7550,7550,100
|
|
20230907,120500,581201100,7550,7550,7550,7550,70
|
|
20230907,120400,580672600,7550,7550,7550,7550,48
|
|
20230907,120300,580310200,7550,7550,7550,7550,0
|
|
20230907,120200,580310200,7550,7550,7550,7550,10
|
|
20230907,120100,580234700,7550,7550,7550,7550,20
|
|
20230907,120000,580083700,7550,7550,7550,7550,66
|
|
20230907,115900,579585400,7540,7540,7540,7540,0
|
|
20230907,115800,579585400,7540,7540,7540,7540,2
|
|
20230907,115700,579570320,7530,7530,7530,7530,0
|
|
20230907,115600,579570320,7530,7560,7560,7530,8
|
|
20230907,115500,579510050,7560,7560,7560,7560,0
|
|
20230907,115400,579510050,7560,7560,7560,7560,10
|
|
20230907,115300,579434450,7560,7560,7560,7560,0
|
|
20230907,115200,579434450,7560,7560,7560,7560,1
|
|
20230907,115100,579426890,7540,7540,7540,7540,0
|
|
20230907,115000,579426890,7540,7540,7540,7540,700
|
|
20230907,114900,574148890,7540,7550,7550,7540,313
|
|
20230907,114800,571786960,7550,7560,7560,7550,14
|
|
20230907,114700,571681160,7560,7560,7560,7560,30
|
|
20230907,114600,571454360,7550,7560,7560,7550,111
|
|
20230907,114500,570615230,7550,7560,7560,7550,57
|
|
20230907,114400,570184570,7560,7560,7560,7560,1
|
|
20230907,114300,570177010,7560,7560,7560,7560,0
|
|
20230907,114200,570177010,7560,7560,7560,7560,0
|
|
20230907,114100,570177010,7560,7560,7560,7560,50
|
|
20230907,114000,569799010,7560,7560,7560,7560,0
|
|
20230907,113900,569799010,7560,7540,7560,7530,354
|
|
20230907,113800,567133130,7560,7560,7560,7560,1
|
|
20230907,113700,567125570,7560,7560,7560,7560,23
|
|
20230907,113600,566951690,7530,7530,7530,7530,0
|
|
20230907,113500,566951690,7530,7530,7530,7530,0
|
|
20230907,113400,566951690,7530,7530,7530,7530,160
|
|
20230907,113300,565746890,7540,7540,7540,7540,0
|
|
20230907,113200,565746890,7540,7540,7540,7540,0
|
|
20230907,113100,565746890,7540,7530,7540,7530,270
|
|
20230907,113000,563711150,7530,7530,7530,7530,344
|
|
20230907,112900,561120830,7520,7520,7520,7520,15
|
|
20230907,112800,561008030,7510,7510,7510,7510,0
|
|
20230907,112700,561008030,7510,7510,7520,7510,245
|
|
20230907,112600,559168070,7510,7510,7510,7510,20
|
|
20230907,112500,559017870,7530,7520,7530,7520,70
|
|
20230907,112400,558490870,7530,7530,7530,7530,6
|
|
20230907,112300,558445690,7520,7520,7520,7520,98
|
|
20230907,112200,557708730,7520,7520,7520,7520,102
|
|
20230907,112100,556941690,7510,7510,7510,7510,42
|
|
20230907,112000,556626270,7520,7520,7520,7510,230
|
|
20230907,111900,554896970,7520,7520,7520,7520,500
|
|
20230907,111800,551136970,7530,7530,7530,7530,103
|
|
20230907,111700,550361380,7530,7520,7530,7520,60
|
|
20230907,111600,549910160,7520,7520,7520,7520,60
|
|
20230907,111500,549458960,7520,7530,7530,7520,130
|
|
20230907,111400,548481160,7530,7530,7530,7530,0
|
|
20230907,111300,548481160,7530,7530,7530,7530,9
|
|
20230907,111200,548413390,7510,7510,7510,7510,0
|
|
20230907,111100,548413390,7510,7510,7510,7510,9
|
|
20230907,111000,548345800,7510,7510,7510,7510,17
|
|
20230907,110900,548218130,7520,7520,7520,7520,50
|
|
20230907,110800,547842130,7520,7520,7520,7520,1919
|
|
20230907,110700,533411250,7520,7520,7520,7520,621
|
|
20230907,110600,528741330,7520,7530,7530,7520,33
|
|
20230907,110500,528493140,7530,7530,7530,7530,74
|
|
20230907,110400,527935920,7530,7530,7530,7530,32
|
|
20230907,110300,527694960,7530,7530,7530,7530,96
|
|
20230907,110200,526972080,7520,7520,7520,7520,607
|
|
20230907,110100,522407440,7530,7530,7530,7530,7
|
|
20230907,110000,522354730,7530,7530,7530,7530,13
|
|
20230907,105900,522256840,7530,7530,7530,7530,3
|
|
20230907,105800,522234250,7520,7520,7520,7520,17
|
|
20230907,105700,522106410,7520,7520,7520,7520,0
|
|
20230907,105600,522106410,7520,7520,7520,7520,0
|
|
20230907,105500,522106410,7520,7520,7520,7520,1
|
|
20230907,105400,522098890,7510,7510,7510,7510,0
|
|
20230907,105300,522098890,7510,7520,7520,7510,39
|
|
20230907,105200,521805980,7510,7520,7520,7510,62
|
|
20230907,105100,521340260,7530,7500,7530,7500,389
|
|
20230907,105000,518417240,7500,7530,7530,7500,436
|
|
20230907,104900,515146010,7500,7500,7500,7500,2
|
|
20230907,104800,515131010,7500,7520,7530,7500,541
|
|
20230907,104700,511062800,7520,7510,7520,7510,715
|
|
20230907,104600,505693000,7510,7510,7510,7510,0
|
|
20230907,104500,505693000,7510,7520,7520,7510,483
|
|
20230907,104400,502063390,7520,7520,7520,7520,0
|
|
20230907,104300,502063390,7520,7520,7520,7520,0
|
|
20230907,104200,502063390,7520,7520,7520,7520,220
|
|
20230907,104100,500408990,7520,7530,7530,7520,222
|
|
20230907,104000,498739390,7530,7520,7530,7520,9
|
|
20230907,103900,498671630,7530,7530,7530,7530,10
|
|
20230907,103800,498596330,7530,7530,7530,7530,5
|
|
20230907,103700,498558680,7530,7520,7530,7510,700
|
|
20230907,103600,493301240,7500,7500,7500,7500,0
|
|
20230907,103500,493301240,7500,7510,7510,7500,1221
|
|
20230907,103400,484139980,7510,7510,7510,7510,0
|
|
20230907,103300,484139980,7510,7510,7510,7510,1
|
|
20230907,103200,484132470,7500,7500,7500,7500,370
|
|
20230907,103100,481357470,7500,7510,7510,7500,1189
|
|
20230907,103000,472436510,7510,7510,7510,7510,5
|
|
20230907,102900,472398960,7500,7500,7500,7500,0
|
|
20230907,102800,472398960,7500,7530,7530,7500,1710
|
|
20230907,102700,459551910,7540,7540,7540,7540,0
|
|
20230907,102600,459551910,7540,7540,7540,7540,1
|
|
20230907,102500,459544370,7540,7540,7540,7540,0
|
|
20230907,102400,459544370,7540,7520,7540,7520,139
|
|
20230907,102300,458498490,7520,7510,7520,7510,99
|
|
20230907,102200,457754510,7510,7510,7540,7500,995
|
|
20230907,102100,450284250,7510,7530,7540,7510,3652
|
|
20230907,102000,422848350,7530,7530,7530,7530,10
|
|
20230907,101900,422773050,7540,7540,7560,7520,6929
|
|
20230907,101800,370614840,7540,7540,7540,7540,2475
|
|
20230907,101700,351953340,7540,7550,7550,7540,157
|
|
20230907,101600,350769540,7540,7550,7550,7540,739
|
|
20230907,101500,345196780,7550,7540,7550,7540,278
|
|
20230907,101400,343098380,7550,7550,7550,7550,413
|
|
20230907,101300,339980230,7550,7550,7550,7550,179
|
|
20230907,101200,338628780,7550,7560,7560,7550,1417
|
|
20230907,101100,327930380,7560,7560,7560,7560,185
|
|
20230907,101000,326531780,7560,7560,7560,7560,300
|
|
20230907,100900,324263780,7560,7570,7570,7560,130
|
|
20230907,100800,323280680,7560,7560,7560,7560,0
|
|
20230907,100700,323280680,7560,7560,7560,7560,31
|
|
20230907,100600,323046320,7560,7560,7560,7560,304
|
|
20230907,100500,320748080,7560,7550,7560,7550,262
|
|
20230907,100400,318769870,7550,7540,7550,7530,1013
|
|
20230907,100300,311122760,7550,7550,7550,7550,405
|
|
20230907,100200,308065010,7560,7560,7560,7530,4393
|
|
20230907,100100,274941340,7560,7560,7560,7560,162
|
|
20230907,100000,273716620,7560,7550,7560,7550,137
|
|
20230907,095900,272681670,7550,7560,7560,7550,2230
|
|
20230907,095800,255823390,7570,7570,7570,7560,172
|
|
20230907,095700,254522370,7570,7540,7570,7540,1251
|
|
20230907,095600,245089230,7540,7560,7560,7540,3170
|
|
20230907,095500,221168210,7560,7570,7570,7560,1340
|
|
20230907,095400,211037310,7580,7570,7580,7570,628
|
|
20230907,095300,206283200,7580,7580,7580,7580,53
|
|
20230907,095200,205881460,7580,7580,7580,7580,45
|
|
20230907,095100,205540360,7580,7580,7580,7580,618
|
|
20230907,095000,200855920,7590,7590,7590,7590,231
|
|
20230907,094900,199102630,7590,7620,7620,7590,1612
|
|
20230907,094800,186851700,7620,7630,7630,7620,732
|
|
20230907,094700,181273760,7620,7630,7630,7620,1316
|
|
20230907,094600,171234070,7640,7660,7660,7640,1211
|
|
20230907,094500,161980630,7660,7660,7660,7660,0
|
|
20230907,094400,161980630,7660,7660,7660,7660,0
|
|
20230907,094300,161980630,7660,7660,7660,7660,500
|
|
20230907,094200,158150630,7670,7670,7670,7670,0
|
|
20230907,094100,158150630,7670,7670,7670,7670,0
|
|
20230907,094000,158150630,7670,7670,7670,7670,2
|
|
20230907,093900,158135290,7640,7640,7640,7640,200
|
|
20230907,093800,156607290,7640,7640,7640,7640,268
|
|
20230907,093700,154559770,7640,7640,7640,7630,409
|
|
20230907,093600,151438010,7640,7660,7660,7640,1259
|
|
20230907,093500,141814050,7650,7650,7650,7650,339
|
|
20230907,093400,139220700,7650,7650,7650,7650,165
|
|
20230907,093300,137958450,7650,7650,7650,7650,201
|
|
20230907,093200,136420800,7670,7670,7670,7670,6
|
|
20230907,093100,136374780,7650,7650,7650,7650,8
|
|
20230907,093000,136313580,7650,7670,7670,7650,35
|
|
20230907,092900,136045730,7650,7660,7660,7650,1183
|
|
20230907,092800,126984520,7670,7670,7670,7670,200
|
|
20230907,092700,125450520,7690,7690,7690,7670,1797
|
|
20230907,092600,111656230,7690,7690,7690,7690,288
|
|
20230907,092500,109441510,7690,7680,7690,7680,6
|
|
20230907,092400,109395410,7680,7680,7690,7680,996
|
|
20230907,092300,101739620,7680,7690,7690,7680,65
|
|
20230907,092200,101239820,7690,7690,7690,7690,27
|
|
20230907,092100,101032190,7680,7690,7690,7680,8
|
|
20230907,092000,100970700,7670,7670,7670,7670,110
|
|
20230907,091900,100127000,7670,7680,7680,7670,9
|
|
20230907,091800,100057910,7680,7680,7680,7680,100
|
|
20230907,091700,99289910,7680,7680,7680,7680,200
|
|
20230907,091600,97753910,7680,7690,7690,7680,331
|
|
20230907,091500,95211820,7680,7680,7680,7680,224
|
|
20230907,091400,93491500,7680,7680,7680,7680,5
|
|
20230907,091300,93453100,7670,7670,7670,7670,25
|
|
20230907,091200,93261350,7660,7670,7670,7660,107
|
|
20230907,091100,92441030,7660,7690,7690,7660,103
|
|
20230907,091000,91651990,7680,7690,7710,7680,187
|
|
20230907,090900,90215520,7690,7710,7710,7690,1117
|
|
20230907,090800,81613960,7710,7710,7710,7710,101
|
|
20230907,090700,80835250,7700,7710,7710,7700,100
|
|
20230907,090600,80064750,7680,7700,7700,7680,150
|
|
20230907,090500,78911150,7680,7630,7680,7630,4826
|
|
20230907,090400,41909610,7630,7630,7630,7630,106
|
|
20230907,090300,41100830,7630,7620,7650,7620,328
|
|
20230907,090200,38599490,7620,7620,7620,7620,83
|
|
20230907,090100,37967030,7620,7680,7680,7540,3405
|
|
20230907,090000,11991470,7680,7720,7720,7680,1556
|