586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,184200,4362072690,7510,7510,7510,7510,0
|
|
20230908,184100,4362072690,7510,7510,7510,7510,0
|
|
20230908,184000,4362072690,7510,7510,7510,7510,0
|
|
20230908,183900,4362072690,7510,7510,7510,7510,0
|
|
20230908,183800,4362072690,7510,7510,7510,7510,0
|
|
20230908,183700,4362072690,7510,7510,7510,7510,0
|
|
20230908,183600,4362072690,7510,7510,7510,7510,0
|
|
20230908,183500,4362072690,7510,7510,7510,7510,0
|
|
20230908,183400,4362072690,7510,7510,7510,7510,0
|
|
20230908,183300,4362072690,7510,7510,7510,7510,0
|
|
20230908,183200,4362072690,7510,7510,7510,7510,0
|
|
20230908,183100,4362072690,7510,7510,7510,7510,0
|
|
20230908,183000,4362072690,7510,7510,7510,7510,0
|
|
20230908,182900,4362072690,7510,7510,7510,7510,0
|
|
20230908,182800,4362072690,7510,7510,7510,7510,0
|
|
20230908,182700,4362072690,7510,7510,7510,7510,0
|
|
20230908,182600,4362072690,7510,7510,7510,7510,0
|
|
20230908,182500,4362072690,7510,7510,7510,7510,0
|
|
20230908,182400,4362072690,7510,7510,7510,7510,0
|
|
20230908,182300,4362072690,7510,7510,7510,7510,0
|
|
20230908,182200,4362072690,7510,7510,7510,7510,0
|
|
20230908,182100,4362072690,7510,7510,7510,7510,0
|
|
20230908,182000,4362072690,7510,7510,7510,7510,0
|
|
20230908,181900,4362072690,7510,7510,7510,7510,0
|
|
20230908,181800,4362072690,7510,7510,7510,7510,0
|
|
20230908,181700,4362072690,7510,7510,7510,7510,0
|
|
20230908,181600,4362072690,7510,7510,7510,7510,0
|
|
20230908,181500,4362072690,7510,7510,7510,7510,0
|
|
20230908,181400,4362072690,7510,7510,7510,7510,0
|
|
20230908,181300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,181200,4362072690,7510,7510,7510,7510,0
|
|
20230908,181100,4362072690,7510,7510,7510,7510,0
|
|
20230908,181000,4362072690,7510,7510,7510,7510,0
|
|
20230908,180900,4362072690,7510,7510,7510,7510,0
|
|
20230908,180800,4362072690,7510,7510,7510,7510,0
|
|
20230908,180700,4362072690,7510,7510,7510,7510,0
|
|
20230908,180600,4362072690,7510,7510,7510,7510,0
|
|
20230908,180500,4362072690,7510,7510,7510,7510,0
|
|
20230908,180400,4362072690,7510,7510,7510,7510,0
|
|
20230908,180300,4362072690,7510,7510,7510,7510,0
|
|
20230908,180200,4362072690,7510,7510,7510,7510,0
|
|
20230908,180100,4362072690,7510,7510,7510,7510,0
|
|
20230908,180000,4362072690,7510,7510,7510,7510,0
|
|
20230908,175900,4362072690,7510,7510,7510,7510,0
|
|
20230908,175800,4362072690,7510,7510,7510,7510,0
|
|
20230908,175700,4362072690,7510,7510,7510,7510,0
|
|
20230908,175600,4362072690,7510,7510,7510,7510,0
|
|
20230908,175500,4362072690,7510,7510,7510,7510,0
|
|
20230908,175400,4362072690,7510,7510,7510,7510,0
|
|
20230908,175300,4362072690,7510,7510,7510,7510,0
|
|
20230908,175200,4362072690,7510,7510,7510,7510,0
|
|
20230908,175100,4362072690,7510,7510,7510,7510,0
|
|
20230908,175000,4362072690,7510,7510,7510,7510,0
|
|
20230908,174900,4362072690,7510,7510,7510,7510,0
|
|
20230908,174800,4362072690,7510,7510,7510,7510,0
|
|
20230908,174700,4362072690,7510,7510,7510,7510,0
|
|
20230908,174600,4362072690,7510,7510,7510,7510,0
|
|
20230908,174500,4362072690,7510,7510,7510,7510,0
|
|
20230908,174400,4362072690,7510,7510,7510,7510,0
|
|
20230908,174300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,174200,4362072690,7510,7510,7510,7510,0
|
|
20230908,174100,4362072690,7510,7510,7510,7510,0
|
|
20230908,174000,4362072690,7510,7510,7510,7510,0
|
|
20230908,173900,4362072690,7510,7510,7510,7510,0
|
|
20230908,173800,4362072690,7510,7510,7510,7510,0
|
|
20230908,173700,4362072690,7510,7510,7510,7510,0
|
|
20230908,173600,4362072690,7510,7510,7510,7510,0
|
|
20230908,173500,4362072690,7510,7510,7510,7510,0
|
|
20230908,173400,4362072690,7510,7510,7510,7510,0
|
|
20230908,173300,4362072690,7510,7510,7510,7510,0
|
|
20230908,173200,4362072690,7510,7510,7510,7510,0
|
|
20230908,173100,4362072690,7510,7510,7510,7510,0
|
|
20230908,173000,4362072690,7510,7510,7510,7510,0
|
|
20230908,172900,4362072690,7510,7510,7510,7510,0
|
|
20230908,172800,4362072690,7510,7510,7510,7510,0
|
|
20230908,172700,4362072690,7510,7510,7510,7510,0
|
|
20230908,172600,4362072690,7510,7510,7510,7510,0
|
|
20230908,172500,4362072690,7510,7510,7510,7510,0
|
|
20230908,172400,4362072690,7510,7510,7510,7510,0
|
|
20230908,172300,4362072690,7510,7510,7510,7510,0
|
|
20230908,172200,4362072690,7510,7510,7510,7510,0
|
|
20230908,172100,4362072690,7510,7510,7510,7510,0
|
|
20230908,172000,4362072690,7510,7510,7510,7510,0
|
|
20230908,171900,4362072690,7510,7510,7510,7510,0
|
|
20230908,171800,4362072690,7510,7510,7510,7510,0
|
|
20230908,171700,4362072690,7510,7510,7510,7510,0
|
|
20230908,171600,4362072690,7510,7510,7510,7510,0
|
|
20230908,171500,4362072690,7510,7510,7510,7510,0
|
|
20230908,171400,4362072690,7510,7510,7510,7510,0
|
|
20230908,171300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,171200,4362072690,7510,7510,7510,7510,0
|
|
20230908,171100,4362072690,7510,7510,7510,7510,0
|
|
20230908,171000,4362072690,7510,7510,7510,7510,0
|
|
20230908,170900,4362072690,7510,7510,7510,7510,0
|
|
20230908,170800,4362072690,7510,7510,7510,7510,0
|
|
20230908,170700,4362072690,7510,7510,7510,7510,0
|
|
20230908,170600,4362072690,7510,7510,7510,7510,0
|
|
20230908,170500,4362072690,7510,7510,7510,7510,0
|
|
20230908,170400,4362072690,7510,7510,7510,7510,0
|
|
20230908,170300,4362072690,7510,7510,7510,7510,0
|
|
20230908,170200,4362072690,7510,7510,7510,7510,0
|
|
20230908,170100,4362072690,7510,7510,7510,7510,0
|
|
20230908,170000,4362072690,7510,7510,7510,7510,0
|
|
20230908,165900,4362072690,7510,7510,7510,7510,0
|
|
20230908,165800,4362072690,7510,7510,7510,7510,0
|
|
20230908,165700,4362072690,7510,7510,7510,7510,0
|
|
20230908,165600,4362072690,7510,7510,7510,7510,0
|
|
20230908,165500,4362072690,7510,7510,7510,7510,0
|
|
20230908,165400,4362072690,7510,7510,7510,7510,0
|
|
20230908,165300,4362072690,7510,7510,7510,7510,0
|
|
20230908,165200,4362072690,7510,7510,7510,7510,0
|
|
20230908,165100,4362072690,7510,7510,7510,7510,0
|
|
20230908,165000,4362072690,7510,7510,7510,7510,0
|
|
20230908,164900,4362072690,7510,7510,7510,7510,0
|
|
20230908,164800,4362072690,7510,7510,7510,7510,0
|
|
20230908,164700,4362072690,7510,7510,7510,7510,0
|
|
20230908,164600,4362072690,7510,7510,7510,7510,0
|
|
20230908,164500,4362072690,7510,7510,7510,7510,0
|
|
20230908,164400,4362072690,7510,7510,7510,7510,0
|
|
20230908,164300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,164200,4362072690,7510,7510,7510,7510,0
|
|
20230908,164100,4362072690,7510,7510,7510,7510,0
|
|
20230908,164000,4362072690,7510,7510,7510,7510,0
|
|
20230908,163900,4362072690,7510,7510,7510,7510,0
|
|
20230908,163800,4362072690,7510,7510,7510,7510,0
|
|
20230908,163700,4362072690,7510,7510,7510,7510,0
|
|
20230908,163600,4362072690,7510,7510,7510,7510,0
|
|
20230908,163500,4362072690,7510,7510,7510,7510,0
|
|
20230908,163400,4362072690,7510,7510,7510,7510,0
|
|
20230908,163300,4362072690,7510,7510,7510,7510,0
|
|
20230908,163200,4362072690,7510,7510,7510,7510,0
|
|
20230908,163100,4362072690,7510,7510,7510,7510,0
|
|
20230908,163000,4362072690,7510,7510,7510,7510,0
|
|
20230908,162900,4362072690,7510,7510,7510,7510,0
|
|
20230908,162800,4362072690,7510,7510,7510,7510,0
|
|
20230908,162700,4362072690,7510,7510,7510,7510,0
|
|
20230908,162600,4362072690,7510,7510,7510,7510,0
|
|
20230908,162500,4362072690,7510,7510,7510,7510,0
|
|
20230908,162400,4362072690,7510,7510,7510,7510,0
|
|
20230908,162300,4362072690,7510,7510,7510,7510,0
|
|
20230908,162200,4362072690,7510,7510,7510,7510,0
|
|
20230908,162100,4362072690,7510,7510,7510,7510,0
|
|
20230908,162000,4362072690,7510,7510,7510,7510,0
|
|
20230908,161900,4362072690,7510,7510,7510,7510,0
|
|
20230908,161800,4362072690,7510,7510,7510,7510,0
|
|
20230908,161700,4362072690,7510,7510,7510,7510,0
|
|
20230908,161600,4362072690,7510,7510,7510,7510,0
|
|
20230908,161500,4362072690,7510,7510,7510,7510,0
|
|
20230908,161400,4362072690,7510,7510,7510,7510,0
|
|
20230908,161300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,161200,4362072690,7510,7510,7510,7510,0
|
|
20230908,161100,4362072690,7510,7510,7510,7510,0
|
|
20230908,161000,4362072690,7510,7510,7510,7510,0
|
|
20230908,160900,4362072690,7510,7510,7510,7510,0
|
|
20230908,160800,4362072690,7510,7510,7510,7510,0
|
|
20230908,160700,4362072690,7510,7510,7510,7510,0
|
|
20230908,160600,4362072690,7510,7510,7510,7510,0
|
|
20230908,160500,4362072690,7510,7510,7510,7510,0
|
|
20230908,160400,4362072690,7510,7510,7510,7510,0
|
|
20230908,160300,4362072690,7510,7510,7510,7510,0
|
|
20230908,160200,4362072690,7510,7510,7510,7510,0
|
|
20230908,160100,4362072690,7510,7510,7510,7510,0
|
|
20230908,160000,4362072690,7510,7510,7510,7510,0
|
|
20230908,155900,4362072690,7510,7510,7510,7510,0
|
|
20230908,155800,4362072690,7510,7510,7510,7510,0
|
|
20230908,155700,4362072690,7510,7510,7510,7510,0
|
|
20230908,155600,4362072690,7510,7510,7510,7510,0
|
|
20230908,155500,4362072690,7510,7510,7510,7510,0
|
|
20230908,155400,4362072690,7510,7510,7510,7510,0
|
|
20230908,155300,4362072690,7510,7510,7510,7510,0
|
|
20230908,155200,4362072690,7510,7510,7510,7510,0
|
|
20230908,155100,4362072690,7510,7510,7510,7510,0
|
|
20230908,155000,4362072690,7510,7510,7510,7510,0
|
|
20230908,154900,4362072690,7510,7510,7510,7510,0
|
|
20230908,154800,4362072690,7510,7510,7510,7510,0
|
|
20230908,154700,4362072690,7510,7510,7510,7510,0
|
|
20230908,154600,4362072690,7510,7510,7510,7510,0
|
|
20230908,154500,4362072690,7510,7510,7510,7510,0
|
|
20230908,154400,4362072690,7510,7510,7510,7510,0
|
|
20230908,154300,4362072690,7510,7510,7510,7510,34973
|
|
20230908,154200,4362072690,7510,7510,7510,7510,0
|
|
20230908,154100,4362072690,7510,7510,7510,7510,0
|
|
20230908,154000,4362072690,7510,7510,7510,7510,0
|
|
20230908,153900,4362072690,7510,7510,7510,7510,0
|
|
20230908,153800,4362072690,7510,7510,7510,7510,0
|
|
20230908,153700,4362072690,7510,7510,7510,7510,0
|
|
20230908,153600,4362072690,7510,7510,7510,7510,0
|
|
20230908,153500,4362072690,7510,7510,7510,7510,0
|
|
20230908,153400,4362072690,7510,7510,7510,7510,0
|
|
20230908,153300,4362072690,7510,7510,7510,7510,0
|
|
20230908,153200,4362072690,7510,7510,7510,7510,0
|
|
20230908,153100,4362072690,7510,7510,7510,7510,0
|
|
20230908,153000,4362072690,7510,7510,7510,7510,34973
|
|
20230908,152900,4099425460,7510,7510,7510,7510,0
|
|
20230908,152800,4099425460,7510,7510,7510,7510,0
|
|
20230908,152700,4099425460,7510,7510,7510,7510,0
|
|
20230908,152600,4099425460,7510,7510,7510,7510,0
|
|
20230908,152500,4099425460,7510,7510,7510,7510,0
|
|
20230908,152400,4099425460,7510,7510,7510,7510,0
|
|
20230908,152300,4099425460,7510,7510,7510,7510,0
|
|
20230908,152200,4099425460,7510,7510,7510,7510,0
|
|
20230908,152100,4099425460,7510,7510,7510,7510,0
|
|
20230908,152000,4099425460,7510,7510,7510,7510,0
|
|
20230908,151900,4099425460,7510,7510,7510,7500,3223
|
|
20230908,151800,4075230730,7510,7500,7520,7500,4098
|
|
20230908,151700,4044430610,7510,7510,7520,7490,3672
|
|
20230908,151600,4016855670,7510,7480,7510,7480,11961
|
|
20230908,151500,3927312830,7500,7480,7500,7480,217
|
|
20230908,151400,3925687810,7500,7470,7500,7470,943
|
|
20230908,151300,3918633970,7470,7480,7490,7470,1852
|
|
20230908,151200,3904771780,7470,7480,7480,7470,1153
|
|
20230908,151100,3896155880,7420,7470,7480,7420,3162
|
|
20230908,151000,3872578180,7460,7470,7470,7450,1294
|
|
20230908,150900,3862919070,7470,7460,7470,7460,2446
|
|
20230908,150800,3844671890,7460,7460,7460,7460,66
|
|
20230908,150700,3844179530,7460,7460,7460,7460,13
|
|
20230908,150600,3844082550,7470,7460,7470,7450,515
|
|
20230908,150500,3840241500,7460,7470,7470,7460,196
|
|
20230908,150400,3838778060,7470,7470,7470,7470,4
|
|
20230908,150300,3838748180,7460,7450,7460,7440,543
|
|
20230908,150200,3834701580,7450,7460,7460,7450,137
|
|
20230908,150100,3833679570,7450,7450,7450,7450,10
|
|
20230908,150000,3833605070,7430,7450,7470,7420,2615
|
|
20230908,145900,3814176130,7470,7440,7470,7440,295
|
|
20230908,145800,3811978920,7440,7440,7450,7440,205
|
|
20230908,145700,3810453660,7430,7480,7480,7430,5253
|
|
20230908,145600,3771400090,7480,7470,7480,7460,102
|
|
20230908,145500,3770638840,7470,7480,7480,7470,57
|
|
20230908,145400,3770213040,7480,7480,7480,7480,33
|
|
20230908,145300,3769966200,7480,7450,7480,7430,2086
|
|
20230908,145200,3754448260,7480,7470,7480,7440,4279
|
|
20230908,145100,3722566770,7470,7470,7480,7470,247
|
|
20230908,145000,3720721390,7480,7500,7500,7480,149
|
|
20230908,144900,3719606850,7480,7490,7490,7480,5891
|
|
20230908,144800,3675541870,7480,7500,7500,7480,269
|
|
20230908,144700,3673524920,7500,7500,7500,7490,359
|
|
20230908,144600,3670832440,7500,7500,7510,7500,993
|
|
20230908,144500,3663384930,7500,7500,7500,7480,2110
|
|
20230908,144400,3647562020,7500,7490,7500,7480,134
|
|
20230908,144300,3646559330,7500,7500,7500,7500,144
|
|
20230908,144200,3645479330,7500,7490,7500,7480,1973
|
|
20230908,144100,3630711280,7500,7500,7500,7500,1
|
|
20230908,144000,3630703780,7500,7500,7500,7500,206
|
|
20230908,143900,3629158780,7470,7480,7480,7470,1786
|
|
20230908,143800,3615817350,7470,7500,7500,7470,1968
|
|
20230908,143700,3601068930,7500,7490,7500,7490,47
|
|
20230908,143600,3600716610,7490,7500,7500,7490,21
|
|
20230908,143500,3600559310,7480,7500,7500,7480,604
|
|
20230908,143400,3596031160,7490,7490,7490,7490,618
|
|
20230908,143300,3591402340,7490,7470,7490,7470,1495
|
|
20230908,143200,3580224690,7460,7460,7460,7460,14
|
|
20230908,143100,3580120250,7470,7450,7470,7450,105
|
|
20230908,143000,3579337980,7460,7470,7470,7460,74
|
|
20230908,142900,3578785830,7460,7460,7470,7450,550
|
|
20230908,142800,3574686970,7470,7470,7470,7470,30
|
|
20230908,142700,3574462870,7450,7420,7460,7420,1657
|
|
20230908,142600,3562103850,7420,7460,7460,7420,15
|
|
20230908,142500,3561992410,7450,7420,7460,7420,97
|
|
20230908,142400,3561271490,7420,7420,7430,7420,187
|
|
20230908,142300,3559883800,7420,7430,7430,7420,298
|
|
20230908,142200,3557672630,7420,7440,7440,7420,2101
|
|
20230908,142100,3542077630,7430,7430,7450,7430,514
|
|
20230908,142000,3538257580,7440,7440,7450,7440,332
|
|
20230908,141900,3535787420,7440,7440,7440,7430,166
|
|
20230908,141800,3534552510,7430,7450,7450,7430,2
|
|
20230908,141700,3534537630,7430,7430,7430,7430,1442
|
|
20230908,141600,3523823570,7430,7440,7440,7430,651
|
|
20230908,141500,3518986630,7450,7430,7450,7430,1265
|
|
20230908,141400,3509587640,7430,7450,7450,7430,1900
|
|
20230908,141300,3495451960,7460,7460,7460,7460,0
|
|
20230908,141200,3495451960,7460,7460,7460,7460,164
|
|
20230908,141100,3494228520,7460,7470,7470,7440,1830
|
|
20230908,141000,3480598200,7470,7470,7470,7470,7
|
|
20230908,140900,3480545910,7470,7470,7470,7470,1
|
|
20230908,140800,3480538440,7460,7470,7480,7460,2407
|
|
20230908,140700,3462554910,7470,7470,7470,7470,500
|
|
20230908,140600,3458819910,7470,7470,7470,7460,13
|
|
20230908,140500,3458722860,7470,7450,7470,7440,41
|
|
20230908,140400,3458416910,7470,7440,7470,7440,1620
|
|
20230908,140300,3446336100,7460,7460,7460,7440,1370
|
|
20230908,140200,3436137510,7460,7450,7460,7450,303
|
|
20230908,140100,3433880150,7460,7460,7460,7460,39
|
|
20230908,140000,3433589210,7460,7450,7460,7450,31
|
|
20230908,135900,3433358250,7450,7450,7450,7450,400
|
|
20230908,135800,3430378250,7460,7460,7460,7460,1
|
|
20230908,135700,3430370790,7460,7460,7460,7460,28
|
|
20230908,135600,3430161910,7460,7440,7460,7440,17
|
|
20230908,135500,3430035390,7440,7450,7450,7440,5
|
|
20230908,135400,3429998160,7460,7460,7460,7460,129
|
|
20230908,135300,3429035820,7460,7470,7470,7460,68
|
|
20230908,135200,3428527880,7470,7430,7470,7430,463
|
|
20230908,135100,3425071710,7470,7430,7470,7430,1252
|
|
20230908,135000,3415768190,7450,7500,7500,7420,7270
|
|
20230908,134900,3361635860,7490,7500,7500,7490,788
|
|
20230908,134800,3355727040,7500,7490,7500,7490,133
|
|
20230908,134700,3354729830,7480,7480,7500,7470,71
|
|
20230908,134600,3354198060,7490,7490,7490,7490,29
|
|
20230908,134500,3353980850,7490,7490,7490,7490,680
|
|
20230908,134400,3348887650,7490,7490,7490,7490,1
|
|
20230908,134300,3348880160,7480,7480,7490,7480,443
|
|
20230908,134200,3345566500,7480,7490,7490,7480,67
|
|
20230908,134100,3345065330,7490,7480,7490,7480,103
|
|
20230908,134000,3344294850,7490,7490,7490,7480,1085
|
|
20230908,133900,3336178650,7490,7490,7490,7490,811
|
|
20230908,133800,3330104260,7490,7490,7490,7490,1
|
|
20230908,133700,3330096770,7490,7500,7500,7490,503
|
|
20230908,133600,3326328300,7490,7500,7500,7490,104
|
|
20230908,133500,3325549280,7500,7490,7500,7490,197
|
|
20230908,133400,3324073730,7490,7480,7490,7480,616
|
|
20230908,133300,3319461470,7480,7490,7490,7480,42
|
|
20230908,133200,3319147290,7480,7480,7480,7470,158
|
|
20230908,133100,3317966970,7470,7470,7470,7470,29
|
|
20230908,133000,3317750340,7470,7470,7470,7470,0
|
|
20230908,132900,3317750340,7470,7470,7470,7470,1
|
|
20230908,132800,3317742870,7470,7470,7470,7470,37
|
|
20230908,132700,3317466480,7470,7470,7470,7460,153
|
|
20230908,132600,3316325070,7470,7470,7480,7470,132
|
|
20230908,132500,3315338270,7470,7470,7470,7470,1
|
|
20230908,132400,3315330800,7480,7480,7480,7480,15
|
|
20230908,132300,3315218600,7480,7490,7490,7480,38
|
|
20230908,132200,3314934000,7490,7490,7490,7490,7
|
|
20230908,132100,3314881570,7480,7480,7480,7480,101
|
|
20230908,132000,3314126090,7460,7480,7480,7460,1502
|
|
20230908,131900,3302915390,7500,7500,7500,7500,0
|
|
20230908,131800,3302915390,7500,7500,7500,7490,83
|
|
20230908,131700,3302292900,7480,7500,7500,7480,165
|
|
20230908,131600,3301058120,7500,7500,7500,7500,0
|
|
20230908,131500,3301058120,7500,7500,7500,7490,3
|
|
20230908,131400,3301035630,7490,7490,7490,7480,113
|
|
20230908,131300,3300190360,7490,7500,7500,7480,1156
|
|
20230908,131200,3291527920,7500,7500,7500,7500,11
|
|
20230908,131100,3291445420,7500,7510,7510,7500,32
|
|
20230908,131000,3291205410,7510,7510,7510,7510,1066
|
|
20230908,130900,3283199750,7510,7510,7510,7490,113
|
|
20230908,130800,3282351920,7510,7500,7510,7490,4571
|
|
20230908,130700,3248056270,7490,7490,7510,7490,1266
|
|
20230908,130600,3238565490,7490,7490,7490,7490,252
|
|
20230908,130500,3236678010,7480,7490,7490,7480,2
|
|
20230908,130400,3236663040,7490,7500,7500,7490,16
|
|
20230908,130300,3236543190,7500,7470,7500,7470,2427
|
|
20230908,130200,3218378170,7470,7480,7480,7470,866
|
|
20230908,130100,3211909010,7480,7470,7480,7470,135
|
|
20230908,130000,3210899470,7470,7470,7480,7470,321
|
|
20230908,125900,3208501380,7470,7470,7470,7460,369
|
|
20230908,125800,3205746850,7470,7430,7470,7430,1200
|
|
20230908,125700,3196805360,7420,7420,7420,7420,18
|
|
20230908,125600,3196671800,7440,7420,7440,7420,382
|
|
20230908,125500,3193837330,7430,7430,7440,7420,998
|
|
20230908,125400,3186431440,7410,7440,7440,7410,409
|
|
20230908,125300,3183392230,7440,7440,7440,7440,0
|
|
20230908,125200,3183392230,7440,7420,7440,7410,1637
|
|
20230908,125100,3171246580,7410,7430,7430,7400,751
|
|
20230908,125000,3165681420,7430,7420,7430,7420,10
|
|
20230908,124900,3165607210,7430,7430,7430,7420,31
|
|
20230908,124800,3165376890,7440,7440,7440,7410,121
|
|
20230908,124700,3164479650,7410,7430,7430,7410,662
|
|
20230908,124600,3159573270,7430,7440,7440,7430,12
|
|
20230908,124500,3159484100,7440,7440,7440,7440,1
|
|
20230908,124400,3159476660,7440,7440,7440,7440,0
|
|
20230908,124300,3159476660,7440,7440,7440,7420,531
|
|
20230908,124200,3155526040,7400,7400,7400,7400,1038
|
|
20230908,124100,3147844840,7400,7420,7420,7400,2671
|
|
20230908,124000,3128066970,7420,7430,7440,7420,165
|
|
20230908,123900,3126841200,7430,7430,7430,7420,451
|
|
20230908,123800,3123493740,7420,7420,7430,7420,176
|
|
20230908,123700,3122187810,7420,7430,7430,7420,90
|
|
20230908,123600,3121519510,7440,7440,7440,7440,1
|
|
20230908,123500,3121512070,7410,7420,7420,7410,487
|
|
20230908,123400,3117902320,7420,7440,7440,7420,362
|
|
20230908,123300,3115215630,7420,7430,7440,7420,189
|
|
20230908,123200,3113811690,7420,7410,7420,7410,2
|
|
20230908,123100,3113796860,7410,7430,7430,7410,1365
|
|
20230908,123000,3103681890,7430,7420,7430,7410,1193
|
|
20230908,122900,3094841690,7430,7430,7430,7400,2757
|
|
20230908,122800,3074415670,7440,7430,7440,7430,194
|
|
20230908,122700,3072974240,7430,7430,7430,7430,120
|
|
20230908,122600,3072082640,7430,7440,7440,7410,736
|
|
20230908,122500,3066624760,7440,7420,7440,7390,2004
|
|
20230908,122400,3051781700,7420,7440,7440,7420,103
|
|
20230908,122300,3051017410,7430,7410,7440,7410,1515
|
|
20230908,122200,3039773130,7410,7420,7420,7410,375
|
|
20230908,122100,3036994230,7430,7420,7430,7420,57
|
|
20230908,122000,3036571160,7430,7410,7430,7400,4235
|
|
20230908,121900,3005230890,7400,7440,7440,7400,6000
|
|
20230908,121800,2960753230,7450,7450,7450,7440,28
|
|
20230908,121700,2960544750,7450,7450,7450,7450,40
|
|
20230908,121600,2960246750,7450,7450,7450,7450,1
|
|
20230908,121500,2960239300,7450,7460,7460,7440,150
|
|
20230908,121400,2959122380,7460,7450,7460,7450,72
|
|
20230908,121300,2958585270,7470,7470,7470,7470,0
|
|
20230908,121200,2958585270,7470,7460,7470,7430,2739
|
|
20230908,121100,2938202520,7440,7450,7460,7440,2785
|
|
20230908,121000,2917480910,7440,7460,7460,7430,3806
|
|
20230908,120900,2889135690,7460,7460,7460,7460,29
|
|
20230908,120800,2888919350,7460,7460,7460,7440,3590
|
|
20230908,120700,2862207840,7450,7450,7460,7450,4
|
|
20230908,120600,2862178030,7450,7460,7470,7450,770
|
|
20230908,120500,2856439460,7460,7470,7470,7460,674
|
|
20230908,120400,2851411400,7470,7470,7470,7460,799
|
|
20230908,120300,2845450330,7470,7470,7470,7470,78
|
|
20230908,120200,2844867670,7470,7470,7470,7470,56
|
|
20230908,120100,2844449350,7470,7470,7470,7460,280
|
|
20230908,120000,2842358750,7450,7450,7450,7450,0
|
|
20230908,115900,2842358750,7450,7470,7470,7450,333
|
|
20230908,115800,2839874530,7460,7470,7470,7460,164
|
|
20230908,115700,2838649800,7470,7470,7470,7460,8
|
|
20230908,115600,2838590060,7460,7460,7460,7460,1
|
|
20230908,115500,2838582600,7460,7460,7460,7460,31
|
|
20230908,115400,2838351340,7470,7470,7470,7470,2
|
|
20230908,115300,2838336400,7450,7440,7450,7440,88
|
|
20230908,115200,2837681340,7470,7450,7470,7450,330
|
|
20230908,115100,2835222210,7430,7430,7440,7420,5180
|
|
20230908,115000,2796735100,7430,7440,7440,7430,604
|
|
20230908,114900,2792246350,7450,7450,7450,7450,28
|
|
20230908,114800,2792037750,7440,7440,7450,7440,203
|
|
20230908,114700,2790527410,7460,7440,7460,7430,2763
|
|
20230908,114600,2769985960,7430,7450,7450,7430,1477
|
|
20230908,114500,2758996000,7460,7460,7460,7460,2
|
|
20230908,114400,2758981080,7460,7470,7470,7440,6383
|
|
20230908,114300,2711423550,7470,7480,7480,7470,1662
|
|
20230908,114200,2699008360,7470,7480,7480,7470,1376
|
|
20230908,114100,2688729590,7480,7480,7480,7480,112
|
|
20230908,114000,2687891830,7480,7490,7490,7480,1024
|
|
20230908,113900,2680231280,7500,7500,7500,7500,2
|
|
20230908,113800,2680216280,7500,7510,7510,7500,174
|
|
20230908,113700,2678910720,7510,7520,7520,7510,69
|
|
20230908,113600,2678391850,7510,7510,7510,7510,341
|
|
20230908,113500,2675830940,7500,7510,7510,7500,30
|
|
20230908,113400,2675605660,7510,7500,7510,7500,203
|
|
20230908,113300,2674083150,7500,7500,7500,7500,430
|
|
20230908,113200,2670858150,7500,7490,7500,7490,160
|
|
20230908,113100,2669659500,7500,7500,7500,7500,2
|
|
20230908,113000,2669644500,7500,7500,7500,7500,1
|
|
20230908,112900,2669637000,7480,7500,7500,7480,401
|
|
20230908,112800,2666632810,7500,7500,7500,7490,278
|
|
20230908,112700,2664548220,7490,7510,7510,7490,72
|
|
20230908,112600,2664008920,7500,7500,7510,7500,138
|
|
20230908,112500,2662972850,7510,7510,7510,7510,14
|
|
20230908,112400,2662867710,7510,7510,7510,7510,22
|
|
20230908,112300,2662702490,7510,7500,7510,7490,1127
|
|
20230908,112200,2654257710,7510,7500,7510,7490,1361
|
|
20230908,112100,2644050760,7500,7500,7500,7490,139
|
|
20230908,112000,2643008460,7500,7490,7500,7480,162
|
|
20230908,111900,2641795040,7490,7480,7490,7480,105
|
|
20230908,111800,2641008800,7480,7490,7490,7480,400
|
|
20230908,111700,2638015740,7490,7500,7500,7490,556
|
|
20230908,111600,2633846290,7500,7490,7500,7490,22
|
|
20230908,111500,2633681300,7500,7480,7500,7480,80
|
|
20230908,111400,2633082320,7490,7490,7490,7490,407
|
|
20230908,111300,2630033890,7500,7500,7500,7500,2
|
|
20230908,111200,2630018890,7510,7510,7510,7510,29
|
|
20230908,111100,2629801100,7510,7510,7510,7480,926
|
|
20230908,111000,2622874080,7490,7510,7510,7480,2233
|
|
20230908,110900,2606135840,7500,7500,7500,7500,725
|
|
20230908,110800,2600698340,7510,7500,7510,7500,76
|
|
20230908,110700,2600127600,7500,7520,7520,7500,23
|
|
20230908,110600,2599954870,7520,7490,7520,7490,87
|
|
20230908,110500,2599301830,7490,7520,7520,7490,500
|
|
20230908,110400,2595555640,7490,7510,7510,7490,302
|
|
20230908,110300,2593290730,7500,7490,7500,7490,644
|
|
20230908,110200,2588465840,7500,7490,7500,7480,178
|
|
20230908,110100,2587132590,7490,7500,7500,7490,731
|
|
20230908,110000,2581652120,7510,7500,7510,7500,559
|
|
20230908,105900,2577459600,7500,7490,7500,7470,4099
|
|
20230908,105800,2546800090,7500,7490,7500,7490,714
|
|
20230908,105700,2541452220,7500,7510,7510,7480,5525
|
|
20230908,105600,2500034220,7520,7520,7520,7520,115
|
|
20230908,105500,2499169420,7520,7530,7530,7520,139
|
|
20230908,105400,2498123650,7530,7540,7540,7530,9
|
|
20230908,105300,2498055870,7530,7540,7540,7530,59
|
|
20230908,105200,2497611040,7540,7520,7540,7520,174
|
|
20230908,105100,2496299120,7540,7530,7540,7530,867
|
|
20230908,105000,2489762410,7530,7520,7530,7510,51
|
|
20230908,104900,2489379280,7530,7530,7530,7530,132
|
|
20230908,104800,2488385320,7530,7520,7530,7520,305
|
|
20230908,104700,2486091710,7510,7510,7510,7510,827
|
|
20230908,104600,2479880940,7500,7500,7500,7500,30
|
|
20230908,104500,2479655940,7500,7510,7510,7500,230
|
|
20230908,104400,2477930880,7500,7500,7510,7500,558
|
|
20230908,104300,2473740420,7500,7510,7510,7500,14
|
|
20230908,104200,2473635410,7500,7480,7500,7480,4307
|
|
20230908,104100,2441377620,7480,7510,7510,7480,5076
|
|
20230908,104000,2403318270,7520,7520,7520,7520,30
|
|
20230908,103900,2403092670,7530,7510,7530,7510,116
|
|
20230908,103800,2402221490,7530,7510,7540,7510,1631
|
|
20230908,103700,2389972620,7510,7520,7520,7510,1548
|
|
20230908,103600,2378337650,7530,7530,7530,7530,110
|
|
20230908,103500,2377509350,7530,7530,7530,7530,42
|
|
20230908,103400,2377193090,7540,7520,7540,7520,425
|
|
20230908,103300,2373994270,7530,7520,7530,7520,8
|
|
20230908,103200,2373934090,7520,7520,7520,7520,434
|
|
20230908,103100,2370670410,7520,7520,7540,7520,114
|
|
20230908,103000,2369813080,7540,7510,7540,7500,2017
|
|
20230908,102900,2354676130,7500,7520,7520,7500,228
|
|
20230908,102800,2352962810,7530,7530,7560,7510,2527
|
|
20230908,102700,2333969390,7530,7540,7540,7530,929
|
|
20230908,102600,2326973830,7560,7530,7560,7530,361
|
|
20230908,102500,2324254270,7530,7530,7540,7530,1035
|
|
20230908,102400,2316460700,7540,7540,7540,7540,304
|
|
20230908,102300,2314168540,7540,7550,7560,7540,774
|
|
20230908,102200,2308326870,7560,7560,7560,7550,181
|
|
20230908,102100,2306959010,7560,7550,7560,7550,305
|
|
20230908,102000,2304656210,7550,7550,7550,7550,494
|
|
20230908,101900,2300926510,7550,7530,7550,7520,1785
|
|
20230908,101800,2287487700,7540,7540,7540,7530,877
|
|
20230908,101700,2280881860,7540,7550,7550,7540,1250
|
|
20230908,101600,2271456160,7550,7540,7550,7540,1043
|
|
20230908,101500,2263590190,7550,7560,7560,7550,229
|
|
20230908,101400,2261860210,7570,7550,7570,7540,1531
|
|
20230908,101300,2250276710,7550,7550,7550,7550,145
|
|
20230908,101200,2249181960,7540,7540,7550,7540,323
|
|
20230908,101100,2246744920,7550,7560,7560,7530,7663
|
|
20230908,101000,2188973830,7560,7600,7600,7560,3453
|
|
20230908,100900,2162862410,7600,7560,7600,7560,4191
|
|
20230908,100800,2131059180,7570,7580,7580,7570,2807
|
|
20230908,100700,2109792650,7570,7590,7590,7570,3905
|
|
20230908,100600,2080191880,7610,7610,7620,7600,3076
|
|
20230908,100500,2056809380,7620,7620,7620,7610,1099
|
|
20230908,100400,2048440450,7620,7630,7630,7620,1934
|
|
20230908,100300,2033701990,7630,7630,7630,7620,2106
|
|
20230908,100200,2017635510,7630,7640,7640,7620,1108
|
|
20230908,100100,2009186220,7640,7630,7650,7620,3842
|
|
20230908,100000,1979856360,7630,7640,7660,7630,9380
|
|
20230908,095900,1908142220,7640,7610,7640,7610,15222
|
|
20230908,095800,1792060490,7610,7590,7610,7580,9504
|
|
20230908,095700,1719871990,7590,7580,7590,7580,321
|
|
20230908,095600,1717437810,7580,7560,7580,7560,2994
|
|
20230908,095500,1694765620,7550,7540,7570,7540,2707
|
|
20230908,095400,1674320870,7540,7550,7550,7540,535
|
|
20230908,095300,1670281920,7560,7540,7560,7540,1272
|
|
20230908,095200,1660685050,7540,7550,7550,7540,1057
|
|
20230908,095100,1652704720,7550,7540,7560,7540,1247
|
|
20230908,095000,1643289560,7540,7550,7550,7540,857
|
|
20230908,094900,1636821240,7550,7570,7570,7550,108
|
|
20230908,094800,1636004940,7570,7590,7590,7570,1998
|
|
20230908,094700,1620844520,7590,7580,7600,7580,1796
|
|
20230908,094600,1607217430,7580,7570,7580,7570,1048
|
|
20230908,094500,1599275780,7570,7540,7570,7540,3829
|
|
20230908,094400,1570326130,7530,7540,7540,7520,598
|
|
20230908,094300,1565828660,7510,7520,7540,7510,482
|
|
20230908,094200,1562202240,7530,7560,7560,7520,787
|
|
20230908,094100,1556277330,7540,7560,7570,7540,340
|
|
20230908,094000,1553713410,7570,7570,7570,7510,5493
|
|
20230908,093900,1512388440,7570,7560,7570,7530,1700
|
|
20230908,093800,1499553570,7560,7530,7560,7530,3699
|
|
20230908,093700,1471625910,7540,7540,7550,7520,261
|
|
20230908,093600,1469661020,7540,7530,7550,7520,1525
|
|
20230908,093500,1458168520,7540,7540,7540,7520,163
|
|
20230908,093400,1456941320,7540,7520,7540,7510,2522
|
|
20230908,093300,1437967900,7520,7520,7540,7520,168
|
|
20230908,093200,1436704520,7520,7520,7550,7520,282
|
|
20230908,093100,1434583040,7520,7540,7560,7520,2726
|
|
20230908,093000,1414046470,7540,7550,7550,7540,1626
|
|
20230908,092900,1401778410,7550,7570,7570,7550,2181
|
|
20230908,092800,1385302770,7570,7560,7570,7560,2886
|
|
20230908,092700,1363483230,7560,7590,7590,7560,3810
|
|
20230908,092600,1334618500,7590,7580,7590,7560,3763
|
|
20230908,092500,1306103430,7580,7570,7580,7540,4582
|
|
20230908,092400,1271470790,7600,7580,7600,7550,6523
|
|
20230908,092300,1221923020,7610,7580,7620,7580,13566
|
|
20230908,092200,1118861880,7580,7580,7590,7560,6995
|
|
20230908,092100,1065837690,7580,7520,7580,7520,4864
|
|
20230908,092000,1029147110,7490,7490,7520,7470,9021
|
|
20230908,091900,961409000,7500,7500,7500,7500,565
|
|
20230908,091800,957171500,7500,7500,7510,7500,1089
|
|
20230908,091700,948997720,7500,7510,7510,7500,1441
|
|
20230908,091600,938178210,7500,7430,7500,7430,5866
|
|
20230908,091500,894323710,7430,7400,7450,7390,2980
|
|
20230908,091400,872234510,7400,7450,7450,7400,18825
|
|
20230908,091300,732570530,7470,7460,7480,7430,4586
|
|
20230908,091200,698431900,7450,7490,7490,7440,5274
|
|
20230908,091100,659129860,7490,7490,7510,7450,9095
|
|
20230908,091000,591140520,7500,7560,7570,7500,13112
|
|
20230908,090900,492408970,7560,7570,7590,7560,5166
|
|
20230908,090800,453264440,7580,7590,7600,7570,5408
|
|
20230908,090700,412237340,7580,7580,7590,7550,11130
|
|
20230908,090600,327906100,7580,7510,7590,7510,14792
|
|
20230908,090500,216294590,7490,7450,7500,7450,3784
|
|
20230908,090400,187997840,7450,7440,7460,7440,1960
|
|
20230908,090300,173396120,7450,7450,7450,7450,83
|
|
20230908,090200,172777770,7450,7440,7490,7420,4050
|
|
20230908,090100,142672170,7500,7460,7500,7410,8006
|
|
20230908,090000,83121680,7460,7480,7490,7440,10985
|