609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,190500,4705733390,13510,13510,13510,13510,0
|
|
20230906,190400,4705733390,13510,13510,13510,13510,0
|
|
20230906,190300,4705733390,13510,13510,13510,13510,0
|
|
20230906,190200,4705733390,13510,13510,13510,13510,0
|
|
20230906,190100,4705733390,13510,13510,13510,13510,0
|
|
20230906,190000,4705733390,13510,13510,13510,13510,0
|
|
20230906,185900,4705733390,13510,13510,13510,13510,0
|
|
20230906,185800,4705733390,13510,13510,13510,13510,0
|
|
20230906,185700,4705733390,13510,13510,13510,13510,0
|
|
20230906,185600,4705733390,13510,13510,13510,13510,0
|
|
20230906,185500,4705733390,13510,13510,13510,13510,0
|
|
20230906,185400,4705733390,13510,13510,13510,13510,0
|
|
20230906,185300,4705733390,13510,13510,13510,13510,0
|
|
20230906,185200,4705733390,13510,13510,13510,13510,0
|
|
20230906,185100,4705733390,13510,13510,13510,13510,0
|
|
20230906,185000,4705733390,13510,13510,13510,13510,0
|
|
20230906,184900,4705733390,13510,13510,13510,13510,0
|
|
20230906,184800,4705733390,13510,13510,13510,13510,0
|
|
20230906,184700,4705733390,13510,13510,13510,13510,0
|
|
20230906,184600,4705733390,13510,13510,13510,13510,0
|
|
20230906,184500,4705733390,13510,13510,13510,13510,0
|
|
20230906,184400,4705733390,13510,13510,13510,13510,0
|
|
20230906,184300,4705733390,13510,13510,13510,13510,0
|
|
20230906,184200,4705733390,13510,13510,13510,13510,0
|
|
20230906,184100,4705733390,13510,13510,13510,13510,0
|
|
20230906,184000,4705733390,13510,13510,13510,13510,0
|
|
20230906,183900,4705733390,13510,13510,13510,13510,0
|
|
20230906,183800,4705733390,13510,13510,13510,13510,0
|
|
20230906,183700,4705733390,13510,13510,13510,13510,0
|
|
20230906,183600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,183500,4705733390,13510,13510,13510,13510,0
|
|
20230906,183400,4705733390,13510,13510,13510,13510,0
|
|
20230906,183300,4705733390,13510,13510,13510,13510,0
|
|
20230906,183200,4705733390,13510,13510,13510,13510,0
|
|
20230906,183100,4705733390,13510,13510,13510,13510,0
|
|
20230906,183000,4705733390,13510,13510,13510,13510,0
|
|
20230906,182900,4705733390,13510,13510,13510,13510,0
|
|
20230906,182800,4705733390,13510,13510,13510,13510,0
|
|
20230906,182700,4705733390,13510,13510,13510,13510,0
|
|
20230906,182600,4705733390,13510,13510,13510,13510,0
|
|
20230906,182500,4705733390,13510,13510,13510,13510,0
|
|
20230906,182400,4705733390,13510,13510,13510,13510,0
|
|
20230906,182300,4705733390,13510,13510,13510,13510,0
|
|
20230906,182200,4705733390,13510,13510,13510,13510,0
|
|
20230906,182100,4705733390,13510,13510,13510,13510,0
|
|
20230906,182000,4705733390,13510,13510,13510,13510,0
|
|
20230906,181900,4705733390,13510,13510,13510,13510,0
|
|
20230906,181800,4705733390,13510,13510,13510,13510,0
|
|
20230906,181700,4705733390,13510,13510,13510,13510,0
|
|
20230906,181600,4705733390,13510,13510,13510,13510,0
|
|
20230906,181500,4705733390,13510,13510,13510,13510,0
|
|
20230906,181400,4705733390,13510,13510,13510,13510,0
|
|
20230906,181300,4705733390,13510,13510,13510,13510,0
|
|
20230906,181200,4705733390,13510,13510,13510,13510,0
|
|
20230906,181100,4705733390,13510,13510,13510,13510,0
|
|
20230906,181000,4705733390,13510,13510,13510,13510,0
|
|
20230906,180900,4705733390,13510,13510,13510,13510,0
|
|
20230906,180800,4705733390,13510,13510,13510,13510,0
|
|
20230906,180700,4705733390,13510,13510,13510,13510,0
|
|
20230906,180600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,180500,4705733390,13510,13510,13510,13510,0
|
|
20230906,180400,4705733390,13510,13510,13510,13510,0
|
|
20230906,180300,4705733390,13510,13510,13510,13510,0
|
|
20230906,180200,4705733390,13510,13510,13510,13510,0
|
|
20230906,180100,4705733390,13510,13510,13510,13510,0
|
|
20230906,180000,4705733390,13510,13510,13510,13510,0
|
|
20230906,175900,4705733390,13510,13510,13510,13510,0
|
|
20230906,175800,4705733390,13510,13510,13510,13510,0
|
|
20230906,175700,4705733390,13510,13510,13510,13510,0
|
|
20230906,175600,4705733390,13510,13510,13510,13510,0
|
|
20230906,175500,4705733390,13510,13510,13510,13510,0
|
|
20230906,175400,4705733390,13510,13510,13510,13510,0
|
|
20230906,175300,4705733390,13510,13510,13510,13510,0
|
|
20230906,175200,4705733390,13510,13510,13510,13510,0
|
|
20230906,175100,4705733390,13510,13510,13510,13510,0
|
|
20230906,175000,4705733390,13510,13510,13510,13510,0
|
|
20230906,174900,4705733390,13510,13510,13510,13510,0
|
|
20230906,174800,4705733390,13510,13510,13510,13510,0
|
|
20230906,174700,4705733390,13510,13510,13510,13510,0
|
|
20230906,174600,4705733390,13510,13510,13510,13510,0
|
|
20230906,174500,4705733390,13510,13510,13510,13510,0
|
|
20230906,174400,4705733390,13510,13510,13510,13510,0
|
|
20230906,174300,4705733390,13510,13510,13510,13510,0
|
|
20230906,174200,4705733390,13510,13510,13510,13510,0
|
|
20230906,174100,4705733390,13510,13510,13510,13510,0
|
|
20230906,174000,4705733390,13510,13510,13510,13510,0
|
|
20230906,173900,4705733390,13510,13510,13510,13510,0
|
|
20230906,173800,4705733390,13510,13510,13510,13510,0
|
|
20230906,173700,4705733390,13510,13510,13510,13510,0
|
|
20230906,173600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,173500,4705733390,13510,13510,13510,13510,0
|
|
20230906,173400,4705733390,13510,13510,13510,13510,0
|
|
20230906,173300,4705733390,13510,13510,13510,13510,0
|
|
20230906,173200,4705733390,13510,13510,13510,13510,0
|
|
20230906,173100,4705733390,13510,13510,13510,13510,0
|
|
20230906,173000,4705733390,13510,13510,13510,13510,0
|
|
20230906,172900,4705733390,13510,13510,13510,13510,0
|
|
20230906,172800,4705733390,13510,13510,13510,13510,0
|
|
20230906,172700,4705733390,13510,13510,13510,13510,0
|
|
20230906,172600,4705733390,13510,13510,13510,13510,0
|
|
20230906,172500,4705733390,13510,13510,13510,13510,0
|
|
20230906,172400,4705733390,13510,13510,13510,13510,0
|
|
20230906,172300,4705733390,13510,13510,13510,13510,0
|
|
20230906,172200,4705733390,13510,13510,13510,13510,0
|
|
20230906,172100,4705733390,13510,13510,13510,13510,0
|
|
20230906,172000,4705733390,13510,13510,13510,13510,0
|
|
20230906,171900,4705733390,13510,13510,13510,13510,0
|
|
20230906,171800,4705733390,13510,13510,13510,13510,0
|
|
20230906,171700,4705733390,13510,13510,13510,13510,0
|
|
20230906,171600,4705733390,13510,13510,13510,13510,0
|
|
20230906,171500,4705733390,13510,13510,13510,13510,0
|
|
20230906,171400,4705733390,13510,13510,13510,13510,0
|
|
20230906,171300,4705733390,13510,13510,13510,13510,0
|
|
20230906,171200,4705733390,13510,13510,13510,13510,0
|
|
20230906,171100,4705733390,13510,13510,13510,13510,0
|
|
20230906,171000,4705733390,13510,13510,13510,13510,0
|
|
20230906,170900,4705733390,13510,13510,13510,13510,0
|
|
20230906,170800,4705733390,13510,13510,13510,13510,0
|
|
20230906,170700,4705733390,13510,13510,13510,13510,0
|
|
20230906,170600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,170500,4705733390,13510,13510,13510,13510,0
|
|
20230906,170400,4705733390,13510,13510,13510,13510,0
|
|
20230906,170300,4705733390,13510,13510,13510,13510,0
|
|
20230906,170200,4705733390,13510,13510,13510,13510,0
|
|
20230906,170100,4705733390,13510,13510,13510,13510,0
|
|
20230906,170000,4705733390,13510,13510,13510,13510,0
|
|
20230906,165900,4705733390,13510,13510,13510,13510,0
|
|
20230906,165800,4705733390,13510,13510,13510,13510,0
|
|
20230906,165700,4705733390,13510,13510,13510,13510,0
|
|
20230906,165600,4705733390,13510,13510,13510,13510,0
|
|
20230906,165500,4705733390,13510,13510,13510,13510,0
|
|
20230906,165400,4705733390,13510,13510,13510,13510,0
|
|
20230906,165300,4705733390,13510,13510,13510,13510,0
|
|
20230906,165200,4705733390,13510,13510,13510,13510,0
|
|
20230906,165100,4705733390,13510,13510,13510,13510,0
|
|
20230906,165000,4705733390,13510,13510,13510,13510,0
|
|
20230906,164900,4705733390,13510,13510,13510,13510,0
|
|
20230906,164800,4705733390,13510,13510,13510,13510,0
|
|
20230906,164700,4705733390,13510,13510,13510,13510,0
|
|
20230906,164600,4705733390,13510,13510,13510,13510,0
|
|
20230906,164500,4705733390,13510,13510,13510,13510,0
|
|
20230906,164400,4705733390,13510,13510,13510,13510,0
|
|
20230906,164300,4705733390,13510,13510,13510,13510,0
|
|
20230906,164200,4705733390,13510,13510,13510,13510,0
|
|
20230906,164100,4705733390,13510,13510,13510,13510,0
|
|
20230906,164000,4705733390,13510,13510,13510,13510,0
|
|
20230906,163900,4705733390,13510,13510,13510,13510,0
|
|
20230906,163800,4705733390,13510,13510,13510,13510,0
|
|
20230906,163700,4705733390,13510,13510,13510,13510,0
|
|
20230906,163600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,163500,4705733390,13510,13510,13510,13510,0
|
|
20230906,163400,4705733390,13510,13510,13510,13510,0
|
|
20230906,163300,4705733390,13510,13510,13510,13510,0
|
|
20230906,163200,4705733390,13510,13510,13510,13510,0
|
|
20230906,163100,4705733390,13510,13510,13510,13510,0
|
|
20230906,163000,4705733390,13510,13510,13510,13510,0
|
|
20230906,162900,4705733390,13510,13510,13510,13510,0
|
|
20230906,162800,4705733390,13510,13510,13510,13510,0
|
|
20230906,162700,4705733390,13510,13510,13510,13510,0
|
|
20230906,162600,4705733390,13510,13510,13510,13510,0
|
|
20230906,162500,4705733390,13510,13510,13510,13510,0
|
|
20230906,162400,4705733390,13510,13510,13510,13510,0
|
|
20230906,162300,4705733390,13510,13510,13510,13510,0
|
|
20230906,162200,4705733390,13510,13510,13510,13510,0
|
|
20230906,162100,4705733390,13510,13510,13510,13510,0
|
|
20230906,162000,4705733390,13510,13510,13510,13510,0
|
|
20230906,161900,4705733390,13510,13510,13510,13510,0
|
|
20230906,161800,4705733390,13510,13510,13510,13510,0
|
|
20230906,161700,4705733390,13510,13510,13510,13510,0
|
|
20230906,161600,4705733390,13510,13510,13510,13510,0
|
|
20230906,161500,4705733390,13510,13510,13510,13510,0
|
|
20230906,161400,4705733390,13510,13510,13510,13510,0
|
|
20230906,161300,4705733390,13510,13510,13510,13510,0
|
|
20230906,161200,4705733390,13510,13510,13510,13510,0
|
|
20230906,161100,4705733390,13510,13510,13510,13510,0
|
|
20230906,161000,4705733390,13510,13510,13510,13510,0
|
|
20230906,160900,4705733390,13510,13510,13510,13510,0
|
|
20230906,160800,4705733390,13510,13510,13510,13510,0
|
|
20230906,160700,4705733390,13510,13510,13510,13510,0
|
|
20230906,160600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,160500,4705733390,13510,13510,13510,13510,0
|
|
20230906,160400,4705733390,13510,13510,13510,13510,0
|
|
20230906,160300,4705733390,13510,13510,13510,13510,0
|
|
20230906,160200,4705733390,13510,13510,13510,13510,0
|
|
20230906,160100,4705733390,13510,13510,13510,13510,0
|
|
20230906,160000,4705733390,13510,13510,13510,13510,0
|
|
20230906,155900,4705733390,13510,13510,13510,13510,0
|
|
20230906,155800,4705733390,13510,13510,13510,13510,0
|
|
20230906,155700,4705733390,13510,13510,13510,13510,0
|
|
20230906,155600,4705733390,13510,13510,13510,13510,0
|
|
20230906,155500,4705733390,13510,13510,13510,13510,0
|
|
20230906,155400,4705733390,13510,13510,13510,13510,0
|
|
20230906,155300,4705733390,13510,13510,13510,13510,0
|
|
20230906,155200,4705733390,13510,13510,13510,13510,0
|
|
20230906,155100,4705733390,13510,13510,13510,13510,0
|
|
20230906,155000,4705733390,13510,13510,13510,13510,0
|
|
20230906,154900,4705733390,13510,13510,13510,13510,0
|
|
20230906,154800,4705733390,13510,13510,13510,13510,0
|
|
20230906,154700,4705733390,13510,13510,13510,13510,0
|
|
20230906,154600,4705733390,13510,13510,13510,13510,0
|
|
20230906,154500,4705733390,13510,13510,13510,13510,0
|
|
20230906,154400,4705733390,13510,13510,13510,13510,0
|
|
20230906,154300,4705733390,13510,13510,13510,13510,0
|
|
20230906,154200,4705733390,13510,13510,13510,13510,0
|
|
20230906,154100,4705733390,13510,13510,13510,13510,0
|
|
20230906,154000,4705733390,13510,13510,13510,13510,0
|
|
20230906,153900,4705733390,13510,13510,13510,13510,0
|
|
20230906,153800,4705733390,13510,13510,13510,13510,0
|
|
20230906,153700,4705733390,13510,13510,13510,13510,0
|
|
20230906,153600,4705733390,13510,13510,13510,13510,2543
|
|
20230906,153500,4705733390,13510,13510,13510,13510,0
|
|
20230906,153400,4705733390,13510,13510,13510,13510,0
|
|
20230906,153300,4705733390,13510,13510,13510,13510,0
|
|
20230906,153200,4705733390,13510,13510,13510,13510,0
|
|
20230906,153100,4705733390,13510,13510,13510,13510,0
|
|
20230906,153000,4705733390,13510,13510,13510,13510,2543
|
|
20230906,152900,4671377460,13510,13510,13510,13510,0
|
|
20230906,152800,4671377460,13510,13510,13510,13510,0
|
|
20230906,152700,4671377460,13510,13510,13510,13510,0
|
|
20230906,152600,4671377460,13510,13510,13510,13510,0
|
|
20230906,152500,4671377460,13510,13510,13510,13510,0
|
|
20230906,152400,4671377460,13510,13510,13510,13510,0
|
|
20230906,152300,4671377460,13510,13510,13510,13510,0
|
|
20230906,152200,4671377460,13510,13510,13510,13510,0
|
|
20230906,152100,4671377460,13510,13510,13510,13510,0
|
|
20230906,152000,4671377460,13510,13510,13510,13510,0
|
|
20230906,151900,4671377460,13510,13500,13510,13500,293
|
|
20230906,151800,4667420540,13500,13500,13510,13500,1218
|
|
20230906,151700,4650977530,13510,13510,13510,13500,140
|
|
20230906,151600,4649087030,13520,13540,13540,13500,632
|
|
20230906,151500,4640542500,13540,13480,13540,13480,1115
|
|
20230906,151400,4625487630,13500,13490,13500,13480,287
|
|
20230906,151300,4621616540,13500,13490,13500,13490,239
|
|
20230906,151200,4618392410,13490,13480,13490,13480,223
|
|
20230906,151100,4615385510,13490,13470,13490,13470,184
|
|
20230906,151000,4612906540,13470,13480,13490,13470,191
|
|
20230906,150900,4610332490,13490,13480,13490,13480,31
|
|
20230906,150800,4609914600,13480,13470,13480,13470,280
|
|
20230906,150700,4606140940,13460,13490,13490,13460,2555
|
|
20230906,150600,4571718660,13490,13490,13490,13490,0
|
|
20230906,150500,4571718660,13490,13500,13500,13490,25
|
|
20230906,150400,4571381360,13490,13490,13490,13490,54
|
|
20230906,150300,4570652900,13500,13490,13500,13480,1621
|
|
20230906,150200,4548800440,13490,13490,13490,13480,178
|
|
20230906,150100,4546400020,13490,13490,13490,13490,321
|
|
20230906,150000,4542069730,13490,13490,13490,13490,264
|
|
20230906,145900,4538508370,13480,13500,13500,13480,1298
|
|
20230906,145800,4520997560,13500,13500,13500,13490,213
|
|
20230906,145700,4518122310,13500,13480,13500,13480,94
|
|
20230906,145600,4516854710,13480,13490,13490,13480,52
|
|
20230906,145500,4516153240,13480,13500,13500,13480,707
|
|
20230906,145400,4506611720,13500,13490,13500,13490,329
|
|
20230906,145300,4502170430,13490,13520,13520,13480,1579
|
|
20230906,145200,4480867430,13520,13510,13520,13510,462
|
|
20230906,145100,4474624350,13500,13510,13510,13500,338
|
|
20230906,145000,4470060070,13500,13500,13520,13500,968
|
|
20230906,144900,4456989320,13490,13490,13500,13490,540
|
|
20230906,144800,4449703180,13490,13480,13490,13480,11
|
|
20230906,144700,4449554800,13480,13490,13490,13480,210
|
|
20230906,144600,4446722550,13490,13490,13500,13490,168
|
|
20230906,144500,4444456180,13490,13490,13500,13490,279
|
|
20230906,144400,4440692420,13490,13490,13490,13490,281
|
|
20230906,144300,4436901730,13500,13490,13500,13490,973
|
|
20230906,144200,4423775760,13500,13500,13500,13500,74
|
|
20230906,144100,4422776760,13490,13500,13500,13490,842
|
|
20230906,144000,4411417740,13500,13500,13500,13490,438
|
|
20230906,143900,4405506190,13500,13510,13510,13490,1890
|
|
20230906,143800,4379990870,13510,13520,13520,13500,903
|
|
20230906,143700,4367791530,13520,13530,13530,13520,1456
|
|
20230906,143600,4348103730,13530,13530,13530,13530,348
|
|
20230906,143500,4343395290,13530,13540,13540,13530,515
|
|
20230906,143400,4336427330,13540,13540,13540,13540,22
|
|
20230906,143300,4336129450,13540,13540,13540,13540,100
|
|
20230906,143200,4334775450,13540,13540,13540,13540,275
|
|
20230906,143100,4331051950,13530,13530,13530,13530,200
|
|
20230906,143000,4328345950,13540,13530,13540,13530,6
|
|
20230906,142900,4328264760,13530,13530,13530,13530,27
|
|
20230906,142800,4327899450,13530,13530,13540,13530,22
|
|
20230906,142700,4327601780,13530,13530,13530,13520,449
|
|
20230906,142600,4321529790,13530,13540,13540,13530,324
|
|
20230906,142500,4317144290,13550,13540,13550,13540,56
|
|
20230906,142400,4316386030,13550,13550,13550,13550,8
|
|
20230906,142300,4316277630,13550,13550,13550,13550,110
|
|
20230906,142200,4314787130,13540,13540,13540,13540,0
|
|
20230906,142100,4314787130,13540,13540,13550,13540,5
|
|
20230906,142000,4314719420,13540,13550,13550,13540,182
|
|
20230906,141900,4312255120,13540,13540,13540,13530,727
|
|
20230906,141800,4302411680,13530,13530,13530,13520,2312
|
|
20230906,141700,4271150320,13530,13530,13530,13530,147
|
|
20230906,141600,4269161410,13530,13530,13530,13530,144
|
|
20230906,141500,4267213090,13530,13550,13560,13520,3222
|
|
20230906,141400,4223609690,13560,13560,13560,13560,27
|
|
20230906,141300,4223243570,13560,13560,13560,13560,1
|
|
20230906,141200,4223230010,13560,13560,13560,13560,258
|
|
20230906,141100,4219731530,13560,13550,13560,13550,7
|
|
20230906,141000,4219636660,13550,13550,13550,13550,159
|
|
20230906,140900,4217482210,13550,13550,13550,13540,495
|
|
20230906,140800,4210775210,13550,13540,13550,13540,82
|
|
20230906,140700,4209664410,13540,13570,13570,13540,1395
|
|
20230906,140600,4190762770,13570,13570,13570,13560,339
|
|
20230906,140500,4186163660,13560,13580,13580,13560,434
|
|
20230906,140400,4180274310,13580,13570,13580,13570,210
|
|
20230906,140300,4177422610,13570,13570,13570,13570,51
|
|
20230906,140200,4176730540,13570,13570,13570,13570,317
|
|
20230906,140100,4172428850,13570,13560,13570,13560,730
|
|
20230906,140000,4162530020,13560,13540,13560,13540,34
|
|
20230906,135900,4162069340,13560,13560,13560,13560,100
|
|
20230906,135800,4160713340,13540,13540,13540,13540,9
|
|
20230906,135700,4160591480,13550,13550,13550,13550,480
|
|
20230906,135600,4154087480,13540,13540,13540,13540,0
|
|
20230906,135500,4154087480,13540,13540,13540,13540,513
|
|
20230906,135400,4147141460,13540,13540,13540,13540,77
|
|
20230906,135300,4146098880,13530,13540,13540,13530,85
|
|
20230906,135200,4144948820,13530,13540,13540,13530,117
|
|
20230906,135100,4143365440,13540,13540,13540,13530,308
|
|
20230906,135000,4139195520,13540,13540,13540,13540,270
|
|
20230906,134900,4135539720,13550,13550,13550,13540,542
|
|
20230906,134800,4128196420,13550,13500,13560,13490,2677
|
|
20230906,134700,4092003630,13500,13500,13500,13490,433
|
|
20230906,134600,4086158180,13500,13500,13500,13490,725
|
|
20230906,134500,4076372150,13500,13500,13500,13500,29
|
|
20230906,134400,4075980650,13500,13490,13500,13490,408
|
|
20230906,134300,4070472810,13490,13490,13490,13490,182
|
|
20230906,134200,4068017630,13490,13490,13490,13480,154
|
|
20230906,134100,4065941130,13480,13490,13490,13480,180
|
|
20230906,134000,4063514320,13490,13490,13500,13490,679
|
|
20230906,133900,4054354110,13500,13490,13500,13490,1203
|
|
20230906,133800,4038124850,13500,13510,13520,13500,3095
|
|
20230906,133700,3996330270,13510,13520,13520,13510,206
|
|
20230906,133600,3993545790,13520,13520,13520,13520,261
|
|
20230906,133500,3990017070,13530,13530,13530,13530,125
|
|
20230906,133400,3988325820,13530,13520,13530,13520,752
|
|
20230906,133300,3978158770,13520,13520,13520,13520,300
|
|
20230906,133200,3974102770,13520,13520,13520,13520,759
|
|
20230906,133100,3963841090,13530,13540,13540,13530,1844
|
|
20230906,133000,3938889380,13550,13540,13550,13540,228
|
|
20230906,132900,3935800040,13540,13540,13540,13530,207
|
|
20230906,132800,3932997510,13540,13540,13540,13540,0
|
|
20230906,132700,3932997510,13540,13540,13550,13540,1155
|
|
20230906,132600,3917358780,13530,13540,13540,13530,424
|
|
20230906,132500,3911621930,13540,13540,13540,13530,174
|
|
20230906,132400,3909267470,13540,13530,13540,13530,182
|
|
20230906,132300,3906804600,13540,13530,13540,13530,280
|
|
20230906,132200,3903015710,13540,13540,13540,13530,934
|
|
20230906,132100,3890370850,13540,13540,13540,13540,168
|
|
20230906,132000,3888096130,13540,13540,13540,13530,148
|
|
20230906,131900,3886092680,13540,13540,13540,13540,16
|
|
20230906,131800,3885876040,13540,13530,13540,13530,251
|
|
20230906,131700,3882480000,13540,13540,13540,13540,22
|
|
20230906,131600,3882182120,13540,13540,13540,13540,210
|
|
20230906,131500,3879338720,13540,13580,13580,13540,1677
|
|
20230906,131400,3856619340,13570,13580,13580,13570,115
|
|
20230906,131300,3855057650,13570,13570,13570,13570,17
|
|
20230906,131200,3854826960,13570,13570,13570,13570,171
|
|
20230906,131100,3852506490,13570,13570,13570,13570,3
|
|
20230906,131000,3852465780,13570,13560,13570,13560,157
|
|
20230906,130900,3850336390,13570,13570,13570,13570,22
|
|
20230906,130800,3850037850,13570,13570,13570,13570,4
|
|
20230906,130700,3849983570,13570,13560,13570,13560,100
|
|
20230906,130600,3848627430,13560,13560,13560,13560,2
|
|
20230906,130500,3848600310,13560,13570,13570,13560,365
|
|
20230906,130400,3843649620,13570,13570,13570,13570,50
|
|
20230906,130300,3842971120,13570,13580,13580,13570,70
|
|
20230906,130200,3842021020,13580,13580,13580,13580,125
|
|
20230906,130100,3840323520,13570,13560,13570,13560,80
|
|
20230906,130000,3839238420,13570,13580,13580,13550,537
|
|
20230906,125900,3831958350,13570,13580,13590,13570,174
|
|
20230906,125800,3829597000,13580,13580,13580,13580,96
|
|
20230906,125700,3828293320,13580,13580,13580,13580,150
|
|
20230906,125600,3826256320,13580,13580,13580,13580,35
|
|
20230906,125500,3825781020,13580,13580,13580,13580,36
|
|
20230906,125400,3825292140,13580,13570,13580,13570,70
|
|
20230906,125300,3824342220,13580,13580,13580,13580,2
|
|
20230906,125200,3824315060,13560,13560,13560,13560,274
|
|
20230906,125100,3820599620,13550,13570,13570,13550,1059
|
|
20230906,125000,3806242540,13570,13570,13570,13570,20
|
|
20230906,124900,3805971140,13570,13570,13570,13570,10
|
|
20230906,124800,3805835440,13570,13590,13590,13570,1809
|
|
20230906,124700,3781282390,13590,13590,13590,13590,0
|
|
20230906,124600,3781282390,13590,13580,13590,13580,526
|
|
20230906,124500,3774134840,13580,13580,13580,13570,443
|
|
20230906,124400,3768118930,13580,13580,13580,13570,95
|
|
20230906,124300,3766828840,13580,13580,13580,13580,60
|
|
20230906,124200,3766014040,13580,13580,13580,13580,161
|
|
20230906,124100,3763827660,13580,13580,13580,13580,34
|
|
20230906,124000,3763365940,13570,13570,13570,13570,11
|
|
20230906,123900,3763216670,13570,13570,13570,13570,0
|
|
20230906,123800,3763216670,13570,13570,13580,13570,164
|
|
20230906,123700,3760990420,13550,13550,13550,13550,1
|
|
20230906,123600,3760976870,13540,13570,13570,13540,307
|
|
20230906,123500,3756817190,13550,13570,13570,13550,595
|
|
20230906,123400,3748749050,13570,13570,13570,13560,74
|
|
20230906,123300,3747745000,13570,13570,13570,13560,52
|
|
20230906,123200,3747039580,13570,13580,13580,13570,596
|
|
20230906,123100,3738947060,13580,13540,13580,13530,2222
|
|
20230906,123000,3708826910,13540,13530,13540,13520,140
|
|
20230906,122900,3706932710,13520,13530,13530,13520,98
|
|
20230906,122800,3705607470,13540,13540,13540,13530,565
|
|
20230906,122700,3697960960,13540,13520,13540,13520,742
|
|
20230906,122600,3687925440,13520,13520,13520,13510,7
|
|
20230906,122500,3687830810,13520,13500,13530,13490,2414
|
|
20230906,122400,3655248920,13500,13530,13530,13500,1418
|
|
20230906,122300,3636088600,13550,13520,13550,13520,641
|
|
20230906,122200,3627420510,13520,13560,13560,13500,6306
|
|
20230906,122100,3542211620,13560,13560,13560,13560,1
|
|
20230906,122000,3542198060,13560,13560,13560,13560,42
|
|
20230906,121900,3541628540,13560,13520,13560,13510,1196
|
|
20230906,121800,3525456120,13520,13520,13520,13520,128
|
|
20230906,121700,3523725560,13510,13540,13560,13500,3265
|
|
20230906,121600,3479599440,13530,13530,13540,13500,14027
|
|
20230906,121500,3290126090,13550,13600,13600,13500,20754
|
|
20230906,121400,3009231000,13600,13600,13600,13600,25
|
|
20230906,121300,3008891000,13600,13600,13610,13600,48
|
|
20230906,121200,3008237980,13600,13610,13620,13600,842
|
|
20230906,121100,2996780040,13600,13600,13600,13600,424
|
|
20230906,121000,2991013640,13600,13600,13600,13600,6
|
|
20230906,120900,2990932040,13600,13600,13600,13600,358
|
|
20230906,120800,2986063240,13600,13600,13600,13590,1644
|
|
20230906,120700,2963705010,13600,13610,13610,13600,333
|
|
20230906,120600,2959173000,13610,13610,13610,13610,102
|
|
20230906,120500,2957784780,13620,13610,13620,13610,792
|
|
20230906,120400,2947005040,13610,13610,13610,13610,116
|
|
20230906,120300,2945426280,13610,13610,13610,13610,422
|
|
20230906,120200,2939682860,13610,13610,13610,13610,10
|
|
20230906,120100,2939546760,13610,13610,13610,13610,27
|
|
20230906,120000,2939179290,13610,13630,13630,13610,64
|
|
20230906,115900,2938308190,13620,13610,13630,13610,138
|
|
20230906,115800,2936428810,13630,13630,13630,13630,1
|
|
20230906,115700,2936415180,13610,13610,13610,13610,250
|
|
20230906,115600,2933012680,13610,13600,13620,13600,385
|
|
20230906,115500,2927773360,13600,13630,13630,13600,7928
|
|
20230906,115400,2819913340,13640,13630,13650,13630,671
|
|
20230906,115300,2810759030,13630,13630,13630,13630,102
|
|
20230906,115200,2809368770,13620,13620,13620,13620,193
|
|
20230906,115100,2806740110,13620,13620,13620,13620,144
|
|
20230906,115000,2804778830,13620,13630,13630,13610,1196
|
|
20230906,114900,2788489140,13620,13630,13630,13620,507
|
|
20230906,114800,2781583730,13630,13630,13630,13630,79
|
|
20230906,114700,2780506960,13630,13620,13630,13620,56
|
|
20230906,114600,2779744140,13630,13620,13630,13610,546
|
|
20230906,114500,2772309310,13620,13620,13630,13620,1133
|
|
20230906,114400,2756877830,13620,13620,13630,13610,661
|
|
20230906,114300,2747877630,13610,13620,13640,13610,2449
|
|
20230906,114200,2714534160,13640,13660,13660,13630,1764
|
|
20230906,114100,2690481330,13660,13660,13660,13660,18
|
|
20230906,114000,2690235450,13660,13660,13660,13650,376
|
|
20230906,113900,2685099380,13670,13670,13670,13670,26
|
|
20230906,113800,2684743960,13670,13670,13670,13660,178
|
|
20230906,113700,2682310710,13660,13650,13670,13650,794
|
|
20230906,113600,2671463560,13650,13690,13690,13650,1102
|
|
20230906,113500,2656406060,13690,13680,13690,13680,265
|
|
20230906,113400,2652778850,13670,13670,13670,13670,199
|
|
20230906,113300,2650058520,13670,13670,13670,13670,18
|
|
20230906,113200,2649812460,13670,13680,13680,13670,111
|
|
20230906,113100,2648295050,13670,13640,13670,13640,2984
|
|
20230906,113000,2607534060,13650,13650,13650,13650,405
|
|
20230906,112900,2602005810,13650,13650,13650,13640,10
|
|
20230906,112800,2601869370,13650,13640,13650,13640,145
|
|
20230906,112700,2599890570,13640,13640,13650,13640,187
|
|
20230906,112600,2597339210,13640,13640,13640,13640,705
|
|
20230906,112500,2587723010,13640,13630,13640,13630,298
|
|
20230906,112400,2583660740,13630,13630,13630,13630,655
|
|
20230906,112300,2574733090,13630,13640,13640,13630,1008
|
|
20230906,112200,2560992250,13640,13640,13650,13640,1274
|
|
20230906,112100,2543614470,13650,13660,13680,13650,2035
|
|
20230906,112000,2515821350,13660,13660,13660,13660,184
|
|
20230906,111900,2513307910,13660,13660,13660,13660,200
|
|
20230906,111800,2510575910,13660,13660,13660,13660,0
|
|
20230906,111700,2510575910,13660,13690,13690,13660,566
|
|
20230906,111600,2502843820,13690,13660,13690,13660,139
|
|
20230906,111500,2500943190,13670,13660,13690,13650,455
|
|
20230906,111400,2494724570,13680,13660,13680,13650,577
|
|
20230906,111300,2486842850,13650,13650,13650,13650,799
|
|
20230906,111200,2475936500,13650,13660,13660,13640,2889
|
|
20230906,111100,2436504410,13660,13660,13660,13660,130
|
|
20230906,111000,2434728610,13660,13660,13670,13650,1510
|
|
20230906,110900,2414101400,13670,13690,13700,13660,1424
|
|
20230906,110800,2394632640,13690,13670,13690,13670,447
|
|
20230906,110700,2388519500,13670,13750,13750,13660,15552
|
|
20230906,110600,2175393510,13740,13780,13780,13740,5876
|
|
20230906,110500,2094537910,13790,13790,13790,13790,20
|
|
20230906,110400,2094262110,13790,13790,13790,13790,302
|
|
20230906,110300,2090097530,13790,13790,13790,13790,1
|
|
20230906,110200,2090083740,13790,13790,13790,13790,133
|
|
20230906,110100,2088249670,13790,13790,13790,13790,0
|
|
20230906,110000,2088249670,13790,13790,13790,13790,3
|
|
20230906,105900,2088208300,13780,13790,13790,13780,21
|
|
20230906,105800,2087918910,13780,13790,13790,13780,112
|
|
20230906,105700,2086375430,13790,13790,13790,13790,302
|
|
20230906,105600,2082210850,13780,13780,13780,13780,121
|
|
20230906,105500,2080543470,13780,13790,13790,13780,37
|
|
20230906,105400,2080033530,13780,13780,13780,13780,2
|
|
20230906,105300,2080005970,13780,13780,13780,13780,546
|
|
20230906,105200,2072482090,13780,13790,13790,13780,1016
|
|
20230906,105100,2058481450,13780,13780,13790,13780,1765
|
|
20230906,105000,2034157040,13780,13790,13790,13780,363
|
|
20230906,104900,2029153330,13790,13790,13790,13790,650
|
|
20230906,104800,2020189830,13780,13780,13780,13780,27
|
|
20230906,104700,2019817770,13780,13780,13780,13780,0
|
|
20230906,104600,2019817770,13780,13790,13790,13780,1856
|
|
20230906,104500,1994237360,13790,13790,13800,13790,490
|
|
20230906,104400,1987480220,13780,13780,13780,13780,59
|
|
20230906,104300,1986667200,13780,13800,13800,13780,250
|
|
20230906,104200,1983220880,13800,13780,13800,13780,707
|
|
20230906,104100,1973477520,13780,13800,13800,13780,2371
|
|
20230906,104000,1940793770,13810,13810,13810,13810,16
|
|
20230906,103900,1940572810,13810,13810,13810,13810,106
|
|
20230906,103800,1939108950,13800,13800,13800,13790,2095
|
|
20230906,103700,1910198150,13800,13800,13800,13800,818
|
|
20230906,103600,1898909750,13800,13790,13800,13790,60
|
|
20230906,103500,1898082050,13790,13820,13820,13790,2326
|
|
20230906,103400,1865975310,13840,13840,13840,13840,12
|
|
20230906,103300,1865809230,13840,13830,13840,13830,178
|
|
20230906,103200,1863346710,13830,13820,13830,13820,291
|
|
20230906,103100,1859324090,13810,13810,13810,13810,0
|
|
20230906,103000,1859324090,13810,13850,13860,13810,2127
|
|
20230906,102900,1829914620,13850,13840,13850,13840,253
|
|
20230906,102800,1826412190,13840,13840,13840,13840,5
|
|
20230906,102700,1826342990,13830,13830,13830,13830,7
|
|
20230906,102600,1826246180,13820,13830,13830,13820,200
|
|
20230906,102500,1823481770,13830,13840,13840,13830,358
|
|
20230906,102400,1818529150,13840,13840,13840,13840,5
|
|
20230906,102300,1818459950,13840,13830,13840,13830,28
|
|
20230906,102200,1818072690,13830,13830,13830,13830,216
|
|
20230906,102100,1815085410,13840,13830,13850,13830,377
|
|
20230906,102000,1809869710,13820,13820,13820,13820,545
|
|
20230906,101900,1802337810,13810,13810,13810,13810,433
|
|
20230906,101800,1796358080,13810,13810,13810,13810,34
|
|
20230906,101700,1795888540,13800,13810,13810,13800,1386
|
|
20230906,101600,1776752710,13810,13800,13810,13800,194
|
|
20230906,101500,1774074390,13800,13800,13810,13800,256
|
|
20230906,101400,1770541300,13800,13790,13800,13790,54
|
|
20230906,101300,1769796500,13790,13790,13790,13790,140
|
|
20230906,101200,1767865900,13790,13800,13800,13790,506
|
|
20230906,101100,1760886660,13800,13840,13840,13780,5906
|
|
20230906,101000,1679387840,13860,13860,13860,13850,152
|
|
20230906,100900,1677282420,13860,13860,13860,13860,45
|
|
20230906,100800,1676658720,13860,13860,13860,13860,12
|
|
20230906,100700,1676492400,13860,13860,13860,13860,95
|
|
20230906,100600,1675175700,13870,13870,13870,13870,182
|
|
20230906,100500,1672651360,13860,13860,13860,13860,29
|
|
20230906,100400,1672249420,13860,13860,13860,13840,251
|
|
20230906,100300,1668771960,13860,13870,13870,13850,685
|
|
20230906,100200,1659281070,13870,13880,13880,13860,470
|
|
20230906,100100,1652762610,13890,13900,13900,13890,37
|
|
20230906,100000,1652248630,13890,13890,13900,13880,140
|
|
20230906,095900,1650304190,13890,13900,13900,13890,249
|
|
20230906,095800,1646843580,13920,13910,13920,13910,470
|
|
20230906,095700,1640305170,13900,13910,13910,13900,287
|
|
20230906,095600,1636313040,13910,13910,13910,13910,31
|
|
20230906,095500,1635881830,13910,13910,13910,13910,4
|
|
20230906,095400,1635826190,13920,13860,13920,13860,1493
|
|
20230906,095300,1615093310,13860,13860,13860,13860,81
|
|
20230906,095200,1613970650,13830,13870,13870,13800,5038
|
|
20230906,095100,1544340440,13850,13820,13850,13820,897
|
|
20230906,095000,1531932080,13830,13830,13830,13830,245
|
|
20230906,094900,1528543730,13840,13840,13840,13840,895
|
|
20230906,094800,1516156930,13840,13830,13840,13830,443
|
|
20230906,094700,1510027820,13820,13830,13830,13820,454
|
|
20230906,094600,1503751020,13840,13840,13840,13840,153
|
|
20230906,094500,1501633500,13840,13850,13850,13840,605
|
|
20230906,094400,1493255410,13850,13850,13850,13850,527
|
|
20230906,094300,1485956460,13850,13890,13890,13850,891
|
|
20230906,094200,1473601610,13890,13850,13900,13850,1997
|
|
20230906,094100,1445922090,13850,13960,13970,13840,8313
|
|
20230906,094000,1330454240,13970,13950,13970,13950,223
|
|
20230906,093900,1327339850,13950,13940,13950,13930,656
|
|
20230906,093800,1318193350,13940,13940,13940,13930,316
|
|
20230906,093700,1313789330,13930,13930,13940,13930,474
|
|
20230906,093600,1307182130,13930,13950,13950,13930,781
|
|
20230906,093500,1296294310,13950,13960,13970,13950,386
|
|
20230906,093400,1290904130,13960,13950,13960,13940,509
|
|
20230906,093300,1283803550,13950,13970,13970,13950,541
|
|
20230906,093200,1276248810,13960,13920,13970,13920,923
|
|
20230906,093100,1263384610,13920,13880,13920,13880,2514
|
|
20230906,093000,1228454420,13870,13840,13870,13840,1230
|
|
20230906,092900,1211412230,13830,13810,13830,13780,7416
|
|
20230906,092800,1109087290,13800,13950,13950,13780,14821
|
|
20230906,092700,903966610,13960,14000,14000,13940,3260
|
|
20230906,092600,858432910,14000,14020,14050,14000,3410
|
|
20230906,092500,810633710,14020,14020,14040,14000,1653
|
|
20230906,092400,787454860,14020,13980,14020,13980,1557
|
|
20230906,092300,765646770,13980,13980,13980,13970,880
|
|
20230906,092200,753345320,13970,13970,13970,13970,1082
|
|
20230906,092100,738229780,13970,13990,13990,13970,721
|
|
20230906,092000,728146590,13980,14020,14020,13970,5584
|
|
20230906,091900,649984560,14010,14000,14030,14000,2154
|
|
20230906,091800,619789720,14000,13980,14000,13970,1588
|
|
20230906,091700,597575830,13980,13930,13980,13930,1143
|
|
20230906,091600,581629600,13930,13960,13960,13930,1975
|
|
20230906,091500,554089900,13960,13920,13960,13910,906
|
|
20230906,091400,541467530,13910,13900,13920,13900,481
|
|
20230906,091300,534776850,13900,13870,13900,13860,2073
|
|
20230906,091200,505994680,13870,13850,13870,13850,608
|
|
20230906,091100,497563410,13850,13830,13860,13830,1370
|
|
20230906,091000,478583950,13830,13830,13830,13830,204
|
|
20230906,090900,475762630,13800,13840,13840,13790,357
|
|
20230906,090800,470828940,13830,13770,13840,13770,1105
|
|
20230906,090700,455575470,13770,13730,13780,13730,2540
|
|
20230906,090600,420619840,13750,13740,13760,13720,1077
|
|
20230906,090500,405825970,13720,13760,13760,13720,693
|
|
20230906,090400,396302770,13760,13740,13760,13730,2341
|
|
20230906,090300,364145960,13730,13750,13760,13720,1224
|
|
20230906,090200,347325660,13700,13810,13810,13690,7991
|
|
20230906,090100,237756800,13800,13820,13860,13720,13321
|
|
20230906,090000,54406200,13820,13770,13840,13770,3950
|