658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,195400,3886665730,7870,7870,7870,7870,0
|
|
20230908,195300,3886665730,7870,7870,7870,7870,0
|
|
20230908,195200,3886665730,7870,7870,7870,7870,0
|
|
20230908,195100,3886665730,7870,7870,7870,7870,0
|
|
20230908,195000,3886665730,7870,7870,7870,7870,0
|
|
20230908,194900,3886665730,7870,7870,7870,7870,0
|
|
20230908,194800,3886665730,7870,7870,7870,7870,0
|
|
20230908,194700,3886665730,7870,7870,7870,7870,0
|
|
20230908,194600,3886665730,7870,7870,7870,7870,0
|
|
20230908,194500,3886665730,7870,7870,7870,7870,0
|
|
20230908,194400,3886665730,7870,7870,7870,7870,0
|
|
20230908,194300,3886665730,7870,7870,7870,7870,0
|
|
20230908,194200,3886665730,7870,7870,7870,7870,0
|
|
20230908,194100,3886665730,7870,7870,7870,7870,0
|
|
20230908,194000,3886665730,7870,7870,7870,7870,0
|
|
20230908,193900,3886665730,7870,7870,7870,7870,0
|
|
20230908,193800,3886665730,7870,7870,7870,7870,0
|
|
20230908,193700,3886665730,7870,7870,7870,7870,0
|
|
20230908,193600,3886665730,7870,7870,7870,7870,0
|
|
20230908,193500,3886665730,7870,7870,7870,7870,0
|
|
20230908,193400,3886665730,7870,7870,7870,7870,0
|
|
20230908,193300,3886665730,7870,7870,7870,7870,0
|
|
20230908,193200,3886665730,7870,7870,7870,7870,0
|
|
20230908,193100,3886665730,7870,7870,7870,7870,0
|
|
20230908,193000,3886665730,7870,7870,7870,7870,0
|
|
20230908,192900,3886665730,7870,7870,7870,7870,0
|
|
20230908,192800,3886665730,7870,7870,7870,7870,0
|
|
20230908,192700,3886665730,7870,7870,7870,7870,0
|
|
20230908,192600,3886665730,7870,7870,7870,7870,0
|
|
20230908,192500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,192400,3886665730,7870,7870,7870,7870,0
|
|
20230908,192300,3886665730,7870,7870,7870,7870,0
|
|
20230908,192200,3886665730,7870,7870,7870,7870,0
|
|
20230908,192100,3886665730,7870,7870,7870,7870,0
|
|
20230908,192000,3886665730,7870,7870,7870,7870,0
|
|
20230908,191900,3886665730,7870,7870,7870,7870,0
|
|
20230908,191800,3886665730,7870,7870,7870,7870,0
|
|
20230908,191700,3886665730,7870,7870,7870,7870,0
|
|
20230908,191600,3886665730,7870,7870,7870,7870,0
|
|
20230908,191500,3886665730,7870,7870,7870,7870,0
|
|
20230908,191400,3886665730,7870,7870,7870,7870,0
|
|
20230908,191300,3886665730,7870,7870,7870,7870,0
|
|
20230908,191200,3886665730,7870,7870,7870,7870,0
|
|
20230908,191100,3886665730,7870,7870,7870,7870,0
|
|
20230908,191000,3886665730,7870,7870,7870,7870,0
|
|
20230908,190900,3886665730,7870,7870,7870,7870,0
|
|
20230908,190800,3886665730,7870,7870,7870,7870,0
|
|
20230908,190700,3886665730,7870,7870,7870,7870,0
|
|
20230908,190600,3886665730,7870,7870,7870,7870,0
|
|
20230908,190500,3886665730,7870,7870,7870,7870,0
|
|
20230908,190400,3886665730,7870,7870,7870,7870,0
|
|
20230908,190300,3886665730,7870,7870,7870,7870,0
|
|
20230908,190200,3886665730,7870,7870,7870,7870,0
|
|
20230908,190100,3886665730,7870,7870,7870,7870,0
|
|
20230908,190000,3886665730,7870,7870,7870,7870,0
|
|
20230908,185900,3886665730,7870,7870,7870,7870,0
|
|
20230908,185800,3886665730,7870,7870,7870,7870,0
|
|
20230908,185700,3886665730,7870,7870,7870,7870,0
|
|
20230908,185600,3886665730,7870,7870,7870,7870,0
|
|
20230908,185500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,185400,3886665730,7870,7870,7870,7870,0
|
|
20230908,185300,3886665730,7870,7870,7870,7870,0
|
|
20230908,185200,3886665730,7870,7870,7870,7870,0
|
|
20230908,185100,3886665730,7870,7870,7870,7870,0
|
|
20230908,185000,3886665730,7870,7870,7870,7870,0
|
|
20230908,184900,3886665730,7870,7870,7870,7870,0
|
|
20230908,184800,3886665730,7870,7870,7870,7870,0
|
|
20230908,184700,3886665730,7870,7870,7870,7870,0
|
|
20230908,184600,3886665730,7870,7870,7870,7870,0
|
|
20230908,184500,3886665730,7870,7870,7870,7870,0
|
|
20230908,184400,3886665730,7870,7870,7870,7870,0
|
|
20230908,184300,3886665730,7870,7870,7870,7870,0
|
|
20230908,184200,3886665730,7870,7870,7870,7870,0
|
|
20230908,184100,3886665730,7870,7870,7870,7870,0
|
|
20230908,184000,3886665730,7870,7870,7870,7870,0
|
|
20230908,183900,3886665730,7870,7870,7870,7870,0
|
|
20230908,183800,3886665730,7870,7870,7870,7870,0
|
|
20230908,183700,3886665730,7870,7870,7870,7870,0
|
|
20230908,183600,3886665730,7870,7870,7870,7870,0
|
|
20230908,183500,3886665730,7870,7870,7870,7870,0
|
|
20230908,183400,3886665730,7870,7870,7870,7870,0
|
|
20230908,183300,3886665730,7870,7870,7870,7870,0
|
|
20230908,183200,3886665730,7870,7870,7870,7870,0
|
|
20230908,183100,3886665730,7870,7870,7870,7870,0
|
|
20230908,183000,3886665730,7870,7870,7870,7870,0
|
|
20230908,182900,3886665730,7870,7870,7870,7870,0
|
|
20230908,182800,3886665730,7870,7870,7870,7870,0
|
|
20230908,182700,3886665730,7870,7870,7870,7870,0
|
|
20230908,182600,3886665730,7870,7870,7870,7870,0
|
|
20230908,182500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,182400,3886665730,7870,7870,7870,7870,0
|
|
20230908,182300,3886665730,7870,7870,7870,7870,0
|
|
20230908,182200,3886665730,7870,7870,7870,7870,0
|
|
20230908,182100,3886665730,7870,7870,7870,7870,0
|
|
20230908,182000,3886665730,7870,7870,7870,7870,0
|
|
20230908,181900,3886665730,7870,7870,7870,7870,0
|
|
20230908,181800,3886665730,7870,7870,7870,7870,0
|
|
20230908,181700,3886665730,7870,7870,7870,7870,0
|
|
20230908,181600,3886665730,7870,7870,7870,7870,0
|
|
20230908,181500,3886665730,7870,7870,7870,7870,0
|
|
20230908,181400,3886665730,7870,7870,7870,7870,0
|
|
20230908,181300,3886665730,7870,7870,7870,7870,0
|
|
20230908,181200,3886665730,7870,7870,7870,7870,0
|
|
20230908,181100,3886665730,7870,7870,7870,7870,0
|
|
20230908,181000,3886665730,7870,7870,7870,7870,0
|
|
20230908,180900,3886665730,7870,7870,7870,7870,0
|
|
20230908,180800,3886665730,7870,7870,7870,7870,0
|
|
20230908,180700,3886665730,7870,7870,7870,7870,0
|
|
20230908,180600,3886665730,7870,7870,7870,7870,0
|
|
20230908,180500,3886665730,7870,7870,7870,7870,0
|
|
20230908,180400,3886665730,7870,7870,7870,7870,0
|
|
20230908,180300,3886665730,7870,7870,7870,7870,0
|
|
20230908,180200,3886665730,7870,7870,7870,7870,0
|
|
20230908,180100,3886665730,7870,7870,7870,7870,0
|
|
20230908,180000,3886665730,7870,7870,7870,7870,0
|
|
20230908,175900,3886665730,7870,7870,7870,7870,0
|
|
20230908,175800,3886665730,7870,7870,7870,7870,0
|
|
20230908,175700,3886665730,7870,7870,7870,7870,0
|
|
20230908,175600,3886665730,7870,7870,7870,7870,0
|
|
20230908,175500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,175400,3886665730,7870,7870,7870,7870,0
|
|
20230908,175300,3886665730,7870,7870,7870,7870,0
|
|
20230908,175200,3886665730,7870,7870,7870,7870,0
|
|
20230908,175100,3886665730,7870,7870,7870,7870,0
|
|
20230908,175000,3886665730,7870,7870,7870,7870,0
|
|
20230908,174900,3886665730,7870,7870,7870,7870,0
|
|
20230908,174800,3886665730,7870,7870,7870,7870,0
|
|
20230908,174700,3886665730,7870,7870,7870,7870,0
|
|
20230908,174600,3886665730,7870,7870,7870,7870,0
|
|
20230908,174500,3886665730,7870,7870,7870,7870,0
|
|
20230908,174400,3886665730,7870,7870,7870,7870,0
|
|
20230908,174300,3886665730,7870,7870,7870,7870,0
|
|
20230908,174200,3886665730,7870,7870,7870,7870,0
|
|
20230908,174100,3886665730,7870,7870,7870,7870,0
|
|
20230908,174000,3886665730,7870,7870,7870,7870,0
|
|
20230908,173900,3886665730,7870,7870,7870,7870,0
|
|
20230908,173800,3886665730,7870,7870,7870,7870,0
|
|
20230908,173700,3886665730,7870,7870,7870,7870,0
|
|
20230908,173600,3886665730,7870,7870,7870,7870,0
|
|
20230908,173500,3886665730,7870,7870,7870,7870,0
|
|
20230908,173400,3886665730,7870,7870,7870,7870,0
|
|
20230908,173300,3886665730,7870,7870,7870,7870,0
|
|
20230908,173200,3886665730,7870,7870,7870,7870,0
|
|
20230908,173100,3886665730,7870,7870,7870,7870,0
|
|
20230908,173000,3886665730,7870,7870,7870,7870,0
|
|
20230908,172900,3886665730,7870,7870,7870,7870,0
|
|
20230908,172800,3886665730,7870,7870,7870,7870,0
|
|
20230908,172700,3886665730,7870,7870,7870,7870,0
|
|
20230908,172600,3886665730,7870,7870,7870,7870,0
|
|
20230908,172500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,172400,3886665730,7870,7870,7870,7870,0
|
|
20230908,172300,3886665730,7870,7870,7870,7870,0
|
|
20230908,172200,3886665730,7870,7870,7870,7870,0
|
|
20230908,172100,3886665730,7870,7870,7870,7870,0
|
|
20230908,172000,3886665730,7870,7870,7870,7870,0
|
|
20230908,171900,3886665730,7870,7870,7870,7870,0
|
|
20230908,171800,3886665730,7870,7870,7870,7870,0
|
|
20230908,171700,3886665730,7870,7870,7870,7870,0
|
|
20230908,171600,3886665730,7870,7870,7870,7870,0
|
|
20230908,171500,3886665730,7870,7870,7870,7870,0
|
|
20230908,171400,3886665730,7870,7870,7870,7870,0
|
|
20230908,171300,3886665730,7870,7870,7870,7870,0
|
|
20230908,171200,3886665730,7870,7870,7870,7870,0
|
|
20230908,171100,3886665730,7870,7870,7870,7870,0
|
|
20230908,171000,3886665730,7870,7870,7870,7870,0
|
|
20230908,170900,3886665730,7870,7870,7870,7870,0
|
|
20230908,170800,3886665730,7870,7870,7870,7870,0
|
|
20230908,170700,3886665730,7870,7870,7870,7870,0
|
|
20230908,170600,3886665730,7870,7870,7870,7870,0
|
|
20230908,170500,3886665730,7870,7870,7870,7870,0
|
|
20230908,170400,3886665730,7870,7870,7870,7870,0
|
|
20230908,170300,3886665730,7870,7870,7870,7870,0
|
|
20230908,170200,3886665730,7870,7870,7870,7870,0
|
|
20230908,170100,3886665730,7870,7870,7870,7870,0
|
|
20230908,170000,3886665730,7870,7870,7870,7870,0
|
|
20230908,165900,3886665730,7870,7870,7870,7870,0
|
|
20230908,165800,3886665730,7870,7870,7870,7870,0
|
|
20230908,165700,3886665730,7870,7870,7870,7870,0
|
|
20230908,165600,3886665730,7870,7870,7870,7870,0
|
|
20230908,165500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,165400,3886665730,7870,7870,7870,7870,0
|
|
20230908,165300,3886665730,7870,7870,7870,7870,0
|
|
20230908,165200,3886665730,7870,7870,7870,7870,0
|
|
20230908,165100,3886665730,7870,7870,7870,7870,0
|
|
20230908,165000,3886665730,7870,7870,7870,7870,0
|
|
20230908,164900,3886665730,7870,7870,7870,7870,0
|
|
20230908,164800,3886665730,7870,7870,7870,7870,0
|
|
20230908,164700,3886665730,7870,7870,7870,7870,0
|
|
20230908,164600,3886665730,7870,7870,7870,7870,0
|
|
20230908,164500,3886665730,7870,7870,7870,7870,0
|
|
20230908,164400,3886665730,7870,7870,7870,7870,0
|
|
20230908,164300,3886665730,7870,7870,7870,7870,0
|
|
20230908,164200,3886665730,7870,7870,7870,7870,0
|
|
20230908,164100,3886665730,7870,7870,7870,7870,0
|
|
20230908,164000,3886665730,7870,7870,7870,7870,0
|
|
20230908,163900,3886665730,7870,7870,7870,7870,0
|
|
20230908,163800,3886665730,7870,7870,7870,7870,0
|
|
20230908,163700,3886665730,7870,7870,7870,7870,0
|
|
20230908,163600,3886665730,7870,7870,7870,7870,0
|
|
20230908,163500,3886665730,7870,7870,7870,7870,0
|
|
20230908,163400,3886665730,7870,7870,7870,7870,0
|
|
20230908,163300,3886665730,7870,7870,7870,7870,0
|
|
20230908,163200,3886665730,7870,7870,7870,7870,0
|
|
20230908,163100,3886665730,7870,7870,7870,7870,0
|
|
20230908,163000,3886665730,7870,7870,7870,7870,0
|
|
20230908,162900,3886665730,7870,7870,7870,7870,0
|
|
20230908,162800,3886665730,7870,7870,7870,7870,0
|
|
20230908,162700,3886665730,7870,7870,7870,7870,0
|
|
20230908,162600,3886665730,7870,7870,7870,7870,0
|
|
20230908,162500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,162400,3886665730,7870,7870,7870,7870,0
|
|
20230908,162300,3886665730,7870,7870,7870,7870,0
|
|
20230908,162200,3886665730,7870,7870,7870,7870,0
|
|
20230908,162100,3886665730,7870,7870,7870,7870,0
|
|
20230908,162000,3886665730,7870,7870,7870,7870,0
|
|
20230908,161900,3886665730,7870,7870,7870,7870,0
|
|
20230908,161800,3886665730,7870,7870,7870,7870,0
|
|
20230908,161700,3886665730,7870,7870,7870,7870,0
|
|
20230908,161600,3886665730,7870,7870,7870,7870,0
|
|
20230908,161500,3886665730,7870,7870,7870,7870,0
|
|
20230908,161400,3886665730,7870,7870,7870,7870,0
|
|
20230908,161300,3886665730,7870,7870,7870,7870,0
|
|
20230908,161200,3886665730,7870,7870,7870,7870,0
|
|
20230908,161100,3886665730,7870,7870,7870,7870,0
|
|
20230908,161000,3886665730,7870,7870,7870,7870,0
|
|
20230908,160900,3886665730,7870,7870,7870,7870,0
|
|
20230908,160800,3886665730,7870,7870,7870,7870,0
|
|
20230908,160700,3886665730,7870,7870,7870,7870,0
|
|
20230908,160600,3886665730,7870,7870,7870,7870,0
|
|
20230908,160500,3886665730,7870,7870,7870,7870,0
|
|
20230908,160400,3886665730,7870,7870,7870,7870,0
|
|
20230908,160300,3886665730,7870,7870,7870,7870,0
|
|
20230908,160200,3886665730,7870,7870,7870,7870,0
|
|
20230908,160100,3886665730,7870,7870,7870,7870,0
|
|
20230908,160000,3886665730,7870,7870,7870,7870,0
|
|
20230908,155900,3886665730,7870,7870,7870,7870,0
|
|
20230908,155800,3886665730,7870,7870,7870,7870,0
|
|
20230908,155700,3886665730,7870,7870,7870,7870,0
|
|
20230908,155600,3886665730,7870,7870,7870,7870,0
|
|
20230908,155500,3886665730,7870,7870,7870,7870,12607
|
|
20230908,155400,3886665730,7870,7870,7870,7870,0
|
|
20230908,155300,3886665730,7870,7870,7870,7870,0
|
|
20230908,155200,3886665730,7870,7870,7870,7870,0
|
|
20230908,155100,3886665730,7870,7870,7870,7870,0
|
|
20230908,155000,3886665730,7870,7870,7870,7870,0
|
|
20230908,154900,3886665730,7870,7870,7870,7870,0
|
|
20230908,154800,3886665730,7870,7870,7870,7870,0
|
|
20230908,154700,3886665730,7870,7870,7870,7870,0
|
|
20230908,154600,3886665730,7870,7870,7870,7870,0
|
|
20230908,154500,3886665730,7870,7870,7870,7870,0
|
|
20230908,154400,3886665730,7870,7870,7870,7870,0
|
|
20230908,154300,3886665730,7870,7870,7870,7870,0
|
|
20230908,154200,3886665730,7870,7870,7870,7870,0
|
|
20230908,154100,3886665730,7870,7870,7870,7870,0
|
|
20230908,154000,3886665730,7870,7870,7870,7870,0
|
|
20230908,153900,3886665730,7870,7870,7870,7870,0
|
|
20230908,153800,3886665730,7870,7870,7870,7870,0
|
|
20230908,153700,3886665730,7870,7870,7870,7870,0
|
|
20230908,153600,3886665730,7870,7870,7870,7870,0
|
|
20230908,153500,3886665730,7870,7870,7870,7870,0
|
|
20230908,153400,3886665730,7870,7870,7870,7870,0
|
|
20230908,153300,3886665730,7870,7870,7870,7870,0
|
|
20230908,153200,3886665730,7870,7870,7870,7870,0
|
|
20230908,153100,3886665730,7870,7870,7870,7870,0
|
|
20230908,153000,3886665730,7870,7870,7870,7870,12607
|
|
20230908,152900,3787448640,7880,7880,7880,7880,0
|
|
20230908,152800,3787448640,7880,7880,7880,7880,0
|
|
20230908,152700,3787448640,7880,7880,7880,7880,0
|
|
20230908,152600,3787448640,7880,7880,7880,7880,0
|
|
20230908,152500,3787448640,7880,7880,7880,7880,0
|
|
20230908,152400,3787448640,7880,7880,7880,7880,0
|
|
20230908,152300,3787448640,7880,7880,7880,7880,0
|
|
20230908,152200,3787448640,7880,7880,7880,7880,0
|
|
20230908,152100,3787448640,7880,7880,7880,7880,0
|
|
20230908,152000,3787448640,7880,7880,7880,7880,0
|
|
20230908,151900,3787448640,7880,7870,7880,7850,5440
|
|
20230908,151800,3744658650,7870,7870,7880,7870,2129
|
|
20230908,151700,3727897970,7870,7890,7900,7870,3158
|
|
20230908,151600,3702985870,7890,7870,7900,7870,5591
|
|
20230908,151500,3658910510,7870,7870,7880,7850,2679
|
|
20230908,151400,3637829130,7880,7880,7880,7860,2408
|
|
20230908,151300,3618881760,7880,7870,7880,7860,3364
|
|
20230908,151200,3592422600,7870,7890,7890,7860,2686
|
|
20230908,151100,3571277940,7890,7870,7890,7870,2689
|
|
20230908,151000,3550102170,7880,7890,7890,7860,2498
|
|
20230908,150900,3530438740,7880,7860,7890,7860,1883
|
|
20230908,150800,3515595710,7860,7890,7920,7850,5770
|
|
20230908,150700,3470147250,7920,7930,7950,7900,7898
|
|
20230908,150600,3407486130,7930,7860,7930,7850,11539
|
|
20230908,150500,3316422690,7860,7870,7870,7850,956
|
|
20230908,150400,3308908520,7870,7870,7910,7860,2408
|
|
20230908,150300,3289915550,7870,7900,7900,7850,1469
|
|
20230908,150200,3278349540,7900,7890,7910,7870,8732
|
|
20230908,150100,3209394490,7890,7830,7890,7830,2882
|
|
20230908,150000,3186754960,7830,7840,7840,7810,8068
|
|
20230908,145900,3123646050,7830,7850,7850,7830,1203
|
|
20230908,145800,3114212940,7830,7820,7870,7820,1256
|
|
20230908,145700,3104368600,7820,7890,7890,7810,6402
|
|
20230908,145600,3054068290,7890,7910,7920,7870,8232
|
|
20230908,145500,2989117410,7910,7870,7910,7870,4870
|
|
20230908,145400,2950685150,7870,7850,7900,7840,14931
|
|
20230908,145300,2833110530,7860,7810,7860,7790,12168
|
|
20230908,145200,2737874920,7800,7810,7810,7790,1600
|
|
20230908,145100,2725390380,7800,7800,7800,7770,4275
|
|
20230908,145000,2692121640,7810,7830,7830,7800,2471
|
|
20230908,144900,2672815590,7820,7810,7820,7800,4297
|
|
20230908,144800,2639250160,7810,7790,7810,7780,3950
|
|
20230908,144700,2608450400,7780,7780,7790,7760,5817
|
|
20230908,144600,2563223780,7780,7770,7790,7770,1968
|
|
20230908,144500,2547912190,7780,7760,7800,7760,1886
|
|
20230908,144400,2533233370,7780,7820,7820,7760,6426
|
|
20230908,144300,2483155480,7820,7760,7820,7760,7761
|
|
20230908,144200,2422594290,7780,7770,7790,7760,4962
|
|
20230908,144100,2384015310,7770,7800,7810,7750,10412
|
|
20230908,144000,2303055330,7800,7870,7880,7700,23609
|
|
20230908,143900,2118801580,7880,7850,7900,7810,25499
|
|
20230908,143800,1918211960,7870,7810,7880,7810,13810
|
|
20230908,143700,1809748870,7850,7820,7860,7810,10803
|
|
20230908,143600,1725074230,7820,7810,7850,7800,13554
|
|
20230908,143500,1619013900,7800,7770,7800,7770,5046
|
|
20230908,143400,1579748430,7770,7800,7850,7770,17487
|
|
20230908,143300,1443238150,7780,7660,7790,7650,16806
|
|
20230908,143200,1313459400,7650,7630,7650,7620,2390
|
|
20230908,143100,1295192200,7630,7610,7640,7610,1378
|
|
20230908,143000,1284683620,7610,7590,7610,7590,972
|
|
20230908,142900,1277295020,7570,7530,7580,7530,318
|
|
20230908,142800,1274886420,7520,7520,7520,7520,0
|
|
20230908,142700,1274886420,7520,7550,7550,7520,558
|
|
20230908,142600,1270680490,7550,7550,7550,7550,1
|
|
20230908,142500,1270672940,7550,7550,7550,7550,56
|
|
20230908,142400,1270250140,7550,7600,7600,7540,2488
|
|
20230908,142300,1251455180,7600,7560,7600,7560,432
|
|
20230908,142200,1248179970,7580,7580,7580,7580,0
|
|
20230908,142100,1248179970,7580,7540,7580,7540,587
|
|
20230908,142000,1243740250,7530,7530,7530,7530,2
|
|
20230908,141900,1243725190,7500,7500,7500,7500,1
|
|
20230908,141800,1243717690,7500,7530,7530,7500,2160
|
|
20230908,141700,1227487820,7530,7530,7530,7530,0
|
|
20230908,141600,1227487820,7530,7530,7530,7530,101
|
|
20230908,141500,1226727290,7560,7550,7560,7550,90
|
|
20230908,141400,1226047220,7550,7540,7550,7530,29
|
|
20230908,141300,1225828320,7530,7530,7530,7530,20
|
|
20230908,141200,1225677720,7540,7540,7540,7540,0
|
|
20230908,141100,1225677720,7540,7540,7540,7540,0
|
|
20230908,141000,1225677720,7540,7540,7540,7540,1
|
|
20230908,140900,1225670180,7520,7550,7550,7520,2
|
|
20230908,140800,1225655110,7520,7550,7560,7520,793
|
|
20230908,140700,1219670770,7550,7530,7550,7530,972
|
|
20230908,140600,1212335270,7530,7530,7530,7530,0
|
|
20230908,140500,1212335270,7530,7530,7530,7530,1
|
|
20230908,140400,1212327740,7530,7530,7530,7530,175
|
|
20230908,140300,1211009990,7530,7530,7540,7530,19
|
|
20230908,140200,1210866890,7530,7530,7530,7530,470
|
|
20230908,140100,1207327790,7520,7520,7520,7520,1
|
|
20230908,140000,1207320270,7520,7520,7520,7520,15
|
|
20230908,135900,1207207470,7530,7530,7530,7530,136
|
|
20230908,135800,1206183390,7530,7530,7540,7530,467
|
|
20230908,135700,1202666860,7530,7520,7530,7520,202
|
|
20230908,135600,1201147810,7520,7520,7520,7520,0
|
|
20230908,135500,1201147810,7520,7540,7540,7520,95
|
|
20230908,135400,1200433310,7550,7520,7550,7520,85
|
|
20230908,135300,1199792170,7520,7510,7540,7510,774
|
|
20230908,135200,1193965270,7520,7520,7520,7520,68
|
|
20230908,135100,1193453910,7510,7510,7510,7510,5
|
|
20230908,135000,1193416360,7520,7520,7520,7520,10
|
|
20230908,134900,1193341160,7520,7520,7520,7520,50
|
|
20230908,134800,1192965160,7510,7510,7510,7510,24
|
|
20230908,134700,1192784920,7510,7530,7530,7510,194
|
|
20230908,134600,1191326020,7520,7520,7520,7520,2
|
|
20230908,134500,1191310980,7520,7510,7520,7510,23
|
|
20230908,134400,1191138030,7520,7540,7540,7520,528
|
|
20230908,134300,1187166430,7540,7520,7540,7520,2
|
|
20230908,134200,1187151370,7530,7530,7530,7530,7
|
|
20230908,134100,1187098660,7520,7520,7520,7520,186
|
|
20230908,134000,1185699940,7540,7520,7540,7520,260
|
|
20230908,133900,1183744350,7520,7520,7540,7520,40
|
|
20230908,133800,1183443270,7530,7530,7540,7510,63
|
|
20230908,133700,1182968460,7540,7510,7540,7510,452
|
|
20230908,133600,1179570960,7540,7540,7540,7540,4
|
|
20230908,133500,1179540800,7540,7540,7540,7540,0
|
|
20230908,133400,1179540800,7540,7530,7540,7530,10
|
|
20230908,133300,1179465410,7560,7560,7560,7560,0
|
|
20230908,133200,1179465410,7560,7520,7560,7520,800
|
|
20230908,133100,1173439000,7510,7520,7520,7510,103
|
|
20230908,133000,1172665450,7510,7510,7510,7510,41
|
|
20230908,132900,1172357540,7510,7510,7510,7510,68
|
|
20230908,132800,1171846860,7510,7510,7510,7510,5
|
|
20230908,132700,1171809310,7510,7510,7510,7510,324
|
|
20230908,132600,1169376070,7510,7530,7540,7510,42
|
|
20230908,132500,1169060250,7530,7520,7530,7500,126
|
|
20230908,132400,1168112510,7500,7510,7510,7500,156
|
|
20230908,132300,1166941770,7510,7520,7520,7500,531
|
|
20230908,132200,1162956020,7500,7510,7510,7500,1797
|
|
20230908,132100,1149477000,7510,7510,7510,7510,2
|
|
20230908,132000,1149461980,7510,7520,7520,7510,776
|
|
20230908,131900,1143633120,7540,7540,7540,7540,400
|
|
20230908,131800,1140617120,7540,7550,7550,7540,4
|
|
20230908,131700,1140586930,7560,7540,7560,7540,2
|
|
20230908,131600,1140571830,7570,7510,7570,7510,2365
|
|
20230908,131500,1122742850,7550,7530,7550,7500,1621
|
|
20230908,131400,1110567890,7530,7550,7550,7530,645
|
|
20230908,131300,1105704920,7550,7560,7560,7550,498
|
|
20230908,131200,1101944920,7550,7560,7560,7550,682
|
|
20230908,131100,1096793730,7560,7580,7580,7560,754
|
|
20230908,131000,1091083300,7580,7600,7600,7580,129
|
|
20230908,130900,1090104810,7600,7600,7600,7600,50
|
|
20230908,130800,1089724810,7600,7600,7610,7600,771
|
|
20230908,130700,1083864510,7610,7620,7620,7610,162
|
|
20230908,130600,1082630210,7620,7610,7620,7600,725
|
|
20230908,130500,1077116970,7610,7610,7610,7610,1
|
|
20230908,130400,1077109360,7630,7630,7630,7630,50
|
|
20230908,130300,1076727860,7620,7620,7630,7600,1051
|
|
20230908,130200,1068724810,7640,7620,7640,7620,35
|
|
20230908,130100,1068457760,7630,7630,7630,7630,7
|
|
20230908,130000,1068404350,7640,7640,7640,7620,521
|
|
20230908,125900,1064433470,7640,7640,7640,7640,108
|
|
20230908,125800,1063608350,7640,7620,7640,7620,9
|
|
20230908,125700,1063539630,7640,7630,7640,7630,116
|
|
20230908,125600,1062653730,7620,7620,7620,7620,140
|
|
20230908,125500,1061586930,7640,7640,7640,7640,312
|
|
20230908,125400,1059203250,7650,7640,7650,7640,695
|
|
20230908,125300,1053891630,7640,7630,7640,7630,248
|
|
20230908,125200,1051997080,7640,7640,7640,7640,201
|
|
20230908,125100,1050461440,7650,7640,7650,7640,504
|
|
20230908,125000,1046606210,7650,7640,7650,7620,237
|
|
20230908,124900,1044793660,7650,7620,7650,7620,225
|
|
20230908,124800,1043074180,7640,7640,7640,7620,188
|
|
20230908,124700,1041639910,7640,7620,7640,7610,502
|
|
20230908,124600,1037817100,7620,7610,7620,7610,155
|
|
20230908,124500,1036637010,7610,7610,7620,7610,145
|
|
20230908,124400,1035533540,7610,7620,7620,7610,44
|
|
20230908,124300,1035198660,7620,7630,7630,7610,353
|
|
20230908,124200,1032507960,7640,7640,7640,7640,377
|
|
20230908,124100,1029627680,7640,7630,7640,7600,130
|
|
20230908,124000,1028638480,7600,7640,7640,7600,46
|
|
20230908,123900,1028287560,7640,7640,7650,7610,279
|
|
20230908,123800,1026159490,7630,7650,7650,7630,58
|
|
20230908,123700,1025715820,7640,7650,7660,7640,1858
|
|
20230908,123600,1011517810,7650,7650,7660,7650,1312
|
|
20230908,123500,1001477720,7650,7640,7650,7630,979
|
|
20230908,123400,993998070,7640,7640,7640,7620,273
|
|
20230908,123300,991914870,7620,7630,7640,7610,288
|
|
20230908,123200,989716920,7630,7630,7640,7630,298
|
|
20230908,123100,987443090,7640,7630,7650,7630,492
|
|
20230908,123000,983687510,7630,7640,7650,7630,140
|
|
20230908,122900,982617240,7650,7630,7650,7630,259
|
|
20230908,122800,980638310,7650,7610,7650,7610,6940
|
|
20230908,122700,927737630,7610,7610,7610,7610,210
|
|
20230908,122600,926139530,7610,7610,7620,7610,344
|
|
20230908,122500,923521670,7620,7590,7620,7590,2530
|
|
20230908,122400,904291880,7590,7580,7590,7580,703
|
|
20230908,122300,898956130,7580,7580,7590,7580,652
|
|
20230908,122200,894013770,7590,7580,7590,7580,512
|
|
20230908,122100,890128020,7580,7580,7580,7580,0
|
|
20230908,122000,890128020,7580,7580,7580,7580,145
|
|
20230908,121900,889028920,7580,7580,7590,7580,150
|
|
20230908,121800,887891420,7580,7570,7580,7560,1313
|
|
20230908,121700,877964950,7550,7550,7570,7550,1634
|
|
20230908,121600,865598300,7550,7550,7550,7550,1
|
|
20230908,121500,865590750,7560,7550,7560,7550,54
|
|
20230908,121400,865182550,7560,7560,7560,7560,476
|
|
20230908,121300,861583990,7560,7570,7570,7560,4
|
|
20230908,121200,861553720,7560,7560,7560,7560,279
|
|
20230908,121100,859444480,7570,7570,7570,7570,0
|
|
20230908,121000,859444480,7570,7570,7570,7570,8
|
|
20230908,120900,859383920,7570,7570,7570,7570,0
|
|
20230908,120800,859383920,7570,7560,7570,7560,6
|
|
20230908,120700,859338550,7560,7570,7570,7560,37
|
|
20230908,120600,859058480,7570,7570,7570,7570,213
|
|
20230908,120500,857446070,7580,7570,7580,7570,626
|
|
20230908,120400,852704000,7570,7570,7570,7570,40
|
|
20230908,120300,852401200,7570,7580,7580,7570,67
|
|
20230908,120200,851893850,7570,7570,7570,7570,2
|
|
20230908,120100,851878710,7570,7560,7580,7560,251
|
|
20230908,120000,849979630,7560,7560,7560,7560,0
|
|
20230908,115900,849979630,7560,7570,7570,7560,67
|
|
20230908,115800,849472800,7570,7570,7570,7570,537
|
|
20230908,115700,845407710,7570,7560,7580,7560,221
|
|
20230908,115600,843735240,7560,7570,7570,7560,12
|
|
20230908,115500,843644440,7560,7560,7570,7560,6
|
|
20230908,115400,843599070,7580,7570,7580,7570,14
|
|
20230908,115300,843492960,7560,7570,7570,7560,1710
|
|
20230908,115200,830561610,7570,7570,7570,7570,7
|
|
20230908,115100,830508620,7570,7570,7570,7570,1
|
|
20230908,115000,830501050,7570,7570,7570,7570,49
|
|
20230908,114900,830130120,7570,7570,7570,7570,7
|
|
20230908,114800,830077130,7580,7580,7580,7580,144
|
|
20230908,114700,828985610,7580,7580,7590,7580,10
|
|
20230908,114600,828909800,7580,7570,7580,7570,109
|
|
20230908,114500,828084280,7570,7570,7570,7570,3
|
|
20230908,114400,828061570,7570,7590,7590,7570,27
|
|
20230908,114300,827856660,7590,7590,7590,7590,5
|
|
20230908,114200,827818710,7590,7570,7590,7570,66
|
|
20230908,114100,827318820,7560,7560,7560,7560,224
|
|
20230908,114000,825625380,7560,7560,7560,7560,142
|
|
20230908,113900,824551860,7580,7580,7580,7580,0
|
|
20230908,113800,824551860,7580,7580,7580,7580,800
|
|
20230908,113700,818487860,7580,7570,7580,7560,122
|
|
20230908,113600,817565380,7570,7570,7570,7570,66
|
|
20230908,113500,817065760,7570,7570,7570,7570,2
|
|
20230908,113400,817050620,7590,7590,7590,7590,0
|
|
20230908,113300,817050620,7590,7550,7590,7550,551
|
|
20230908,113200,812888530,7550,7550,7600,7550,3483
|
|
20230908,113100,786509740,7550,7550,7550,7550,51
|
|
20230908,113000,786124690,7550,7550,7550,7550,70
|
|
20230908,112900,785596190,7550,7550,7550,7550,1716
|
|
20230908,112800,772640390,7560,7570,7570,7550,67
|
|
20230908,112700,772133860,7570,7550,7570,7550,5
|
|
20230908,112600,772096050,7550,7550,7550,7550,1
|
|
20230908,112500,772088500,7550,7550,7550,7550,318
|
|
20230908,112400,769687600,7550,7550,7550,7550,1003
|
|
20230908,112300,762114950,7570,7550,7570,7550,136
|
|
20230908,112200,761087420,7540,7550,7550,7540,234
|
|
20230908,112100,759323050,7540,7580,7580,7540,537
|
|
20230908,112000,755269680,7580,7570,7580,7570,32
|
|
20230908,111900,755027130,7550,7550,7550,7550,4
|
|
20230908,111800,754996930,7550,7570,7570,7540,202
|
|
20230908,111700,753467840,7580,7580,7580,7580,400
|
|
20230908,111600,750435840,7540,7540,7540,7540,1042
|
|
20230908,111500,742579160,7580,7540,7580,7540,31
|
|
20230908,111400,742345380,7540,7580,7580,7540,421
|
|
20230908,111300,739163040,7580,7530,7580,7530,301
|
|
20230908,111200,736891630,7580,7550,7580,7530,773
|
|
20230908,111100,731067940,7580,7580,7580,7570,1001
|
|
20230908,111000,723480370,7540,7540,7540,7540,5
|
|
20230908,110900,723442670,7540,7590,7590,7540,200
|
|
20230908,110800,721934390,7550,7590,7590,7550,1030
|
|
20230908,110700,714157760,7590,7600,7600,7560,322
|
|
20230908,110600,711714240,7600,7580,7600,7550,6063
|
|
20230908,110500,665809460,7580,7590,7590,7580,171
|
|
20230908,110400,664512270,7580,7570,7580,7570,57
|
|
20230908,110300,664080740,7570,7560,7580,7560,995
|
|
20230908,110200,656549170,7560,7610,7620,7560,1781
|
|
20230908,110100,643038640,7620,7550,7620,7550,3623
|
|
20230908,110000,615583670,7550,7580,7580,7550,357
|
|
20230908,105900,612878120,7580,7580,7580,7580,593
|
|
20230908,105800,608383180,7580,7520,7580,7520,4771
|
|
20230908,105700,572289630,7510,7490,7510,7490,568
|
|
20230908,105600,568024180,7510,7500,7510,7490,140
|
|
20230908,105500,566974210,7500,7500,7500,7500,434
|
|
20230908,105400,563719210,7510,7510,7510,7510,0
|
|
20230908,105300,563719210,7510,7480,7510,7480,121
|
|
20230908,105200,562810640,7510,7500,7510,7500,30
|
|
20230908,105100,562585600,7480,7500,7500,7480,1180
|
|
20230908,105000,553739660,7500,7500,7500,7500,0
|
|
20230908,104900,553739660,7500,7510,7510,7500,62
|
|
20230908,104800,553274560,7500,7500,7510,7500,289
|
|
20230908,104700,551106190,7510,7510,7510,7510,14
|
|
20230908,104600,551001050,7500,7500,7500,7500,61
|
|
20230908,104500,550543550,7500,7490,7500,7490,3
|
|
20230908,104400,550521060,7510,7500,7510,7500,46
|
|
20230908,104300,550175750,7500,7490,7500,7480,3
|
|
20230908,104200,550153280,7490,7490,7490,7490,1
|
|
20230908,104100,550145790,7470,7470,7470,7470,0
|
|
20230908,104000,550145790,7470,7500,7500,7470,1931
|
|
20230908,103900,535693040,7510,7510,7510,7500,143
|
|
20230908,103800,534619630,7500,7500,7500,7500,543
|
|
20230908,103700,530547130,7500,7490,7500,7490,1090
|
|
20230908,103600,522372330,7490,7490,7490,7480,233
|
|
20230908,103500,520627960,7490,7490,7490,7490,172
|
|
20230908,103400,519339680,7500,7500,7500,7490,280
|
|
20230908,103300,517242410,7490,7510,7510,7490,677
|
|
20230908,103200,512164820,7510,7520,7520,7510,222
|
|
20230908,103100,510496610,7520,7510,7530,7510,33
|
|
20230908,103000,510248450,7520,7510,7520,7510,61
|
|
20230908,102900,509790330,7510,7520,7520,7510,402
|
|
20230908,102800,506768880,7520,7520,7520,7520,56
|
|
20230908,102700,506347760,7520,7520,7520,7520,3
|
|
20230908,102600,506325200,7520,7520,7520,7520,0
|
|
20230908,102500,506325200,7520,7530,7530,7520,160
|
|
20230908,102400,505121890,7520,7530,7550,7520,52
|
|
20230908,102300,504729760,7540,7540,7540,7540,1323
|
|
20230908,102200,494754340,7550,7540,7550,7540,436
|
|
20230908,102100,491466580,7540,7550,7550,7540,523
|
|
20230908,102000,487521940,7550,7570,7570,7550,785
|
|
20230908,101900,481593070,7570,7550,7570,7550,1244
|
|
20230908,101800,472183620,7550,7540,7560,7540,791
|
|
20230908,101700,466214010,7540,7540,7540,7530,1482
|
|
20230908,101600,455039860,7530,7520,7530,7520,283
|
|
20230908,101500,452910190,7520,7530,7540,7510,393
|
|
20230908,101400,449953370,7540,7510,7540,7500,5976
|
|
20230908,101300,405012490,7490,7490,7500,7490,292
|
|
20230908,101200,402822690,7490,7480,7490,7480,261
|
|
20230908,101100,400870290,7480,7480,7480,7480,203
|
|
20230908,101000,399351850,7480,7480,7480,7480,10
|
|
20230908,100900,399277050,7480,7480,7480,7480,10
|
|
20230908,100800,399202250,7500,7500,7500,7480,225
|
|
20230908,100700,397514770,7500,7490,7500,7490,67
|
|
20230908,100600,397012280,7500,7500,7500,7500,1000
|
|
20230908,100500,389512280,7500,7500,7500,7490,348
|
|
20230908,100400,386902290,7500,7490,7500,7490,370
|
|
20230908,100300,384129220,7480,7500,7500,7480,249
|
|
20230908,100200,382266110,7480,7480,7480,7480,5
|
|
20230908,100100,382228710,7480,7480,7490,7480,204
|
|
20230908,100000,380701570,7480,7460,7480,7460,483
|
|
20230908,095900,377093180,7460,7460,7470,7460,630
|
|
20230908,095800,372387380,7460,7450,7460,7450,185
|
|
20230908,095700,371008700,7460,7460,7460,7460,2
|
|
20230908,095600,370993780,7460,7460,7460,7460,705
|
|
20230908,095500,365734480,7460,7460,7460,7460,65
|
|
20230908,095400,365249580,7460,7460,7460,7450,139
|
|
20230908,095300,364212680,7450,7440,7450,7440,90
|
|
20230908,095200,363542290,7450,7440,7450,7440,157
|
|
20230908,095100,362372850,7450,7450,7450,7450,10
|
|
20230908,095000,362298350,7450,7450,7460,7440,36
|
|
20230908,094900,362030000,7450,7450,7450,7450,446
|
|
20230908,094800,358707300,7450,7450,7460,7450,262
|
|
20230908,094700,356755390,7450,7460,7460,7450,620
|
|
20230908,094600,352136370,7450,7460,7460,7450,215
|
|
20230908,094500,350534530,7450,7450,7460,7450,178
|
|
20230908,094400,349208390,7450,7450,7450,7450,12
|
|
20230908,094300,349118990,7450,7450,7450,7450,174
|
|
20230908,094200,347822690,7460,7460,7460,7460,90
|
|
20230908,094100,347151290,7460,7440,7460,7440,1116
|
|
20230908,094000,338830930,7450,7450,7450,7450,0
|
|
20230908,093900,338830930,7450,7420,7450,7420,274
|
|
20230908,093800,336795320,7420,7430,7430,7420,115
|
|
20230908,093700,335940880,7430,7430,7440,7430,357
|
|
20230908,093600,333287150,7430,7420,7430,7420,419
|
|
20230908,093500,330175140,7420,7420,7420,7410,277
|
|
20230908,093400,328122400,7400,7420,7420,7400,60
|
|
20230908,093300,327678200,7420,7390,7420,7390,315
|
|
20230908,093200,325344890,7420,7400,7420,7390,502
|
|
20230908,093100,321632430,7400,7400,7400,7400,260
|
|
20230908,093000,319708430,7400,7400,7400,7390,2137
|
|
20230908,092900,303910120,7400,7400,7400,7400,110
|
|
20230908,092800,303096120,7420,7390,7420,7390,56
|
|
20230908,092700,302682130,7390,7400,7400,7390,1205
|
|
20230908,092600,293766590,7400,7430,7440,7400,1694
|
|
20230908,092500,281183090,7430,7390,7430,7390,436
|
|
20230908,092400,277945670,7390,7390,7390,7380,460
|
|
20230908,092300,274547000,7390,7390,7390,7380,651
|
|
20230908,092200,269738960,7390,7400,7400,7380,354
|
|
20230908,092100,267123300,7400,7400,7410,7390,1399
|
|
20230908,092000,256777050,7400,7400,7400,7400,10
|
|
20230908,091900,256703050,7400,7400,7400,7390,29
|
|
20230908,091800,256488550,7390,7390,7390,7380,152
|
|
20230908,091700,255365660,7390,7390,7390,7380,411
|
|
20230908,091600,252331310,7390,7390,7400,7390,130
|
|
20230908,091500,251370510,7400,7430,7430,7390,684
|
|
20230908,091400,246308270,7410,7410,7410,7410,18
|
|
20230908,091300,246174890,7410,7410,7420,7390,870
|
|
20230908,091200,239737060,7430,7430,7430,7400,61
|
|
20230908,091100,239284070,7440,7440,7440,7440,41
|
|
20230908,091000,238979030,7390,7390,7390,7390,66
|
|
20230908,090900,238491290,7390,7420,7440,7390,2765
|
|
20230908,090800,217919940,7400,7410,7460,7390,425
|
|
20230908,090700,214767220,7410,7400,7420,7400,1158
|
|
20230908,090600,206187120,7400,7380,7400,7350,470
|
|
20230908,090500,202727010,7360,7350,7360,7350,998
|
|
20230908,090400,195385480,7350,7370,7370,7350,2340
|
|
20230908,090300,178170680,7370,7400,7410,7360,4105
|
|
20230908,090200,147842010,7400,7400,7450,7350,4065
|
|
20230908,090100,117850210,7390,7410,7430,7380,6190
|
|
20230908,090000,72033670,7400,7510,7510,7400,9605
|