634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,193000,7127087430,10470,10470,10470,10470,0
|
|
20230830,192900,7127087430,10470,10470,10470,10470,0
|
|
20230830,192800,7127087430,10470,10470,10470,10470,0
|
|
20230830,192700,7127087430,10470,10470,10470,10470,0
|
|
20230830,192600,7127087430,10470,10470,10470,10470,0
|
|
20230830,192500,7127087430,10470,10470,10470,10470,0
|
|
20230830,192400,7127087430,10470,10470,10470,10470,0
|
|
20230830,192300,7127087430,10470,10470,10470,10470,0
|
|
20230830,192200,7127087430,10470,10470,10470,10470,0
|
|
20230830,192100,7127087430,10470,10470,10470,10470,0
|
|
20230830,192000,7127087430,10470,10470,10470,10470,0
|
|
20230830,191900,7127087430,10470,10470,10470,10470,0
|
|
20230830,191800,7127087430,10470,10470,10470,10470,0
|
|
20230830,191700,7127087430,10470,10470,10470,10470,0
|
|
20230830,191600,7127087430,10470,10470,10470,10470,0
|
|
20230830,191500,7127087430,10470,10470,10470,10470,0
|
|
20230830,191400,7127087430,10470,10470,10470,10470,0
|
|
20230830,191300,7127087430,10470,10470,10470,10470,0
|
|
20230830,191200,7127087430,10470,10470,10470,10470,0
|
|
20230830,191100,7127087430,10470,10470,10470,10470,0
|
|
20230830,191000,7127087430,10470,10470,10470,10470,0
|
|
20230830,190900,7127087430,10470,10470,10470,10470,0
|
|
20230830,190800,7127087430,10470,10470,10470,10470,0
|
|
20230830,190700,7127087430,10470,10470,10470,10470,0
|
|
20230830,190600,7127087430,10470,10470,10470,10470,0
|
|
20230830,190500,7127087430,10470,10470,10470,10470,0
|
|
20230830,190400,7127087430,10470,10470,10470,10470,0
|
|
20230830,190300,7127087430,10470,10470,10470,10470,0
|
|
20230830,190200,7127087430,10470,10470,10470,10470,0
|
|
20230830,190100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,190000,7127087430,10470,10470,10470,10470,0
|
|
20230830,185900,7127087430,10470,10470,10470,10470,0
|
|
20230830,185800,7127087430,10470,10470,10470,10470,0
|
|
20230830,185700,7127087430,10470,10470,10470,10470,0
|
|
20230830,185600,7127087430,10470,10470,10470,10470,0
|
|
20230830,185500,7127087430,10470,10470,10470,10470,0
|
|
20230830,185400,7127087430,10470,10470,10470,10470,0
|
|
20230830,185300,7127087430,10470,10470,10470,10470,0
|
|
20230830,185200,7127087430,10470,10470,10470,10470,0
|
|
20230830,185100,7127087430,10470,10470,10470,10470,0
|
|
20230830,185000,7127087430,10470,10470,10470,10470,0
|
|
20230830,184900,7127087430,10470,10470,10470,10470,0
|
|
20230830,184800,7127087430,10470,10470,10470,10470,0
|
|
20230830,184700,7127087430,10470,10470,10470,10470,0
|
|
20230830,184600,7127087430,10470,10470,10470,10470,0
|
|
20230830,184500,7127087430,10470,10470,10470,10470,0
|
|
20230830,184400,7127087430,10470,10470,10470,10470,0
|
|
20230830,184300,7127087430,10470,10470,10470,10470,0
|
|
20230830,184200,7127087430,10470,10470,10470,10470,0
|
|
20230830,184100,7127087430,10470,10470,10470,10470,0
|
|
20230830,184000,7127087430,10470,10470,10470,10470,0
|
|
20230830,183900,7127087430,10470,10470,10470,10470,0
|
|
20230830,183800,7127087430,10470,10470,10470,10470,0
|
|
20230830,183700,7127087430,10470,10470,10470,10470,0
|
|
20230830,183600,7127087430,10470,10470,10470,10470,0
|
|
20230830,183500,7127087430,10470,10470,10470,10470,0
|
|
20230830,183400,7127087430,10470,10470,10470,10470,0
|
|
20230830,183300,7127087430,10470,10470,10470,10470,0
|
|
20230830,183200,7127087430,10470,10470,10470,10470,0
|
|
20230830,183100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,183000,7127087430,10470,10470,10470,10470,0
|
|
20230830,182900,7127087430,10470,10470,10470,10470,0
|
|
20230830,182800,7127087430,10470,10470,10470,10470,0
|
|
20230830,182700,7127087430,10470,10470,10470,10470,0
|
|
20230830,182600,7127087430,10470,10470,10470,10470,0
|
|
20230830,182500,7127087430,10470,10470,10470,10470,0
|
|
20230830,182400,7127087430,10470,10470,10470,10470,0
|
|
20230830,182300,7127087430,10470,10470,10470,10470,0
|
|
20230830,182200,7127087430,10470,10470,10470,10470,0
|
|
20230830,182100,7127087430,10470,10470,10470,10470,0
|
|
20230830,182000,7127087430,10470,10470,10470,10470,0
|
|
20230830,181900,7127087430,10470,10470,10470,10470,0
|
|
20230830,181800,7127087430,10470,10470,10470,10470,0
|
|
20230830,181700,7127087430,10470,10470,10470,10470,0
|
|
20230830,181600,7127087430,10470,10470,10470,10470,0
|
|
20230830,181500,7127087430,10470,10470,10470,10470,0
|
|
20230830,181400,7127087430,10470,10470,10470,10470,0
|
|
20230830,181300,7127087430,10470,10470,10470,10470,0
|
|
20230830,181200,7127087430,10470,10470,10470,10470,0
|
|
20230830,181100,7127087430,10470,10470,10470,10470,0
|
|
20230830,181000,7127087430,10470,10470,10470,10470,0
|
|
20230830,180900,7127087430,10470,10470,10470,10470,0
|
|
20230830,180800,7127087430,10470,10470,10470,10470,0
|
|
20230830,180700,7127087430,10470,10470,10470,10470,0
|
|
20230830,180600,7127087430,10470,10470,10470,10470,0
|
|
20230830,180500,7127087430,10470,10470,10470,10470,0
|
|
20230830,180400,7127087430,10470,10470,10470,10470,0
|
|
20230830,180300,7127087430,10470,10470,10470,10470,0
|
|
20230830,180200,7127087430,10470,10470,10470,10470,0
|
|
20230830,180100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,180000,7127087430,10470,10470,10470,10470,0
|
|
20230830,175900,7127087430,10470,10470,10470,10470,0
|
|
20230830,175800,7127087430,10470,10470,10470,10470,0
|
|
20230830,175700,7127087430,10470,10470,10470,10470,0
|
|
20230830,175600,7127087430,10470,10470,10470,10470,0
|
|
20230830,175500,7127087430,10470,10470,10470,10470,0
|
|
20230830,175400,7127087430,10470,10470,10470,10470,0
|
|
20230830,175300,7127087430,10470,10470,10470,10470,0
|
|
20230830,175200,7127087430,10470,10470,10470,10470,0
|
|
20230830,175100,7127087430,10470,10470,10470,10470,0
|
|
20230830,175000,7127087430,10470,10470,10470,10470,0
|
|
20230830,174900,7127087430,10470,10470,10470,10470,0
|
|
20230830,174800,7127087430,10470,10470,10470,10470,0
|
|
20230830,174700,7127087430,10470,10470,10470,10470,0
|
|
20230830,174600,7127087430,10470,10470,10470,10470,0
|
|
20230830,174500,7127087430,10470,10470,10470,10470,0
|
|
20230830,174400,7127087430,10470,10470,10470,10470,0
|
|
20230830,174300,7127087430,10470,10470,10470,10470,0
|
|
20230830,174200,7127087430,10470,10470,10470,10470,0
|
|
20230830,174100,7127087430,10470,10470,10470,10470,0
|
|
20230830,174000,7127087430,10470,10470,10470,10470,0
|
|
20230830,173900,7127087430,10470,10470,10470,10470,0
|
|
20230830,173800,7127087430,10470,10470,10470,10470,0
|
|
20230830,173700,7127087430,10470,10470,10470,10470,0
|
|
20230830,173600,7127087430,10470,10470,10470,10470,0
|
|
20230830,173500,7127087430,10470,10470,10470,10470,0
|
|
20230830,173400,7127087430,10470,10470,10470,10470,0
|
|
20230830,173300,7127087430,10470,10470,10470,10470,0
|
|
20230830,173200,7127087430,10470,10470,10470,10470,0
|
|
20230830,173100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,173000,7127087430,10470,10470,10470,10470,0
|
|
20230830,172900,7127087430,10470,10470,10470,10470,0
|
|
20230830,172800,7127087430,10470,10470,10470,10470,0
|
|
20230830,172700,7127087430,10470,10470,10470,10470,0
|
|
20230830,172600,7127087430,10470,10470,10470,10470,0
|
|
20230830,172500,7127087430,10470,10470,10470,10470,0
|
|
20230830,172400,7127087430,10470,10470,10470,10470,0
|
|
20230830,172300,7127087430,10470,10470,10470,10470,0
|
|
20230830,172200,7127087430,10470,10470,10470,10470,0
|
|
20230830,172100,7127087430,10470,10470,10470,10470,0
|
|
20230830,172000,7127087430,10470,10470,10470,10470,0
|
|
20230830,171900,7127087430,10470,10470,10470,10470,0
|
|
20230830,171800,7127087430,10470,10470,10470,10470,0
|
|
20230830,171700,7127087430,10470,10470,10470,10470,0
|
|
20230830,171600,7127087430,10470,10470,10470,10470,0
|
|
20230830,171500,7127087430,10470,10470,10470,10470,0
|
|
20230830,171400,7127087430,10470,10470,10470,10470,0
|
|
20230830,171300,7127087430,10470,10470,10470,10470,0
|
|
20230830,171200,7127087430,10470,10470,10470,10470,0
|
|
20230830,171100,7127087430,10470,10470,10470,10470,0
|
|
20230830,171000,7127087430,10470,10470,10470,10470,0
|
|
20230830,170900,7127087430,10470,10470,10470,10470,0
|
|
20230830,170800,7127087430,10470,10470,10470,10470,0
|
|
20230830,170700,7127087430,10470,10470,10470,10470,0
|
|
20230830,170600,7127087430,10470,10470,10470,10470,0
|
|
20230830,170500,7127087430,10470,10470,10470,10470,0
|
|
20230830,170400,7127087430,10470,10470,10470,10470,0
|
|
20230830,170300,7127087430,10470,10470,10470,10470,0
|
|
20230830,170200,7127087430,10470,10470,10470,10470,0
|
|
20230830,170100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,170000,7127087430,10470,10470,10470,10470,0
|
|
20230830,165900,7127087430,10470,10470,10470,10470,0
|
|
20230830,165800,7127087430,10470,10470,10470,10470,0
|
|
20230830,165700,7127087430,10470,10470,10470,10470,0
|
|
20230830,165600,7127087430,10470,10470,10470,10470,0
|
|
20230830,165500,7127087430,10470,10470,10470,10470,0
|
|
20230830,165400,7127087430,10470,10470,10470,10470,0
|
|
20230830,165300,7127087430,10470,10470,10470,10470,0
|
|
20230830,165200,7127087430,10470,10470,10470,10470,0
|
|
20230830,165100,7127087430,10470,10470,10470,10470,0
|
|
20230830,165000,7127087430,10470,10470,10470,10470,0
|
|
20230830,164900,7127087430,10470,10470,10470,10470,0
|
|
20230830,164800,7127087430,10470,10470,10470,10470,0
|
|
20230830,164700,7127087430,10470,10470,10470,10470,0
|
|
20230830,164600,7127087430,10470,10470,10470,10470,0
|
|
20230830,164500,7127087430,10470,10470,10470,10470,0
|
|
20230830,164400,7127087430,10470,10470,10470,10470,0
|
|
20230830,164300,7127087430,10470,10470,10470,10470,0
|
|
20230830,164200,7127087430,10470,10470,10470,10470,0
|
|
20230830,164100,7127087430,10470,10470,10470,10470,0
|
|
20230830,164000,7127087430,10470,10470,10470,10470,0
|
|
20230830,163900,7127087430,10470,10470,10470,10470,0
|
|
20230830,163800,7127087430,10470,10470,10470,10470,0
|
|
20230830,163700,7127087430,10470,10470,10470,10470,0
|
|
20230830,163600,7127087430,10470,10470,10470,10470,0
|
|
20230830,163500,7127087430,10470,10470,10470,10470,0
|
|
20230830,163400,7127087430,10470,10470,10470,10470,0
|
|
20230830,163300,7127087430,10470,10470,10470,10470,0
|
|
20230830,163200,7127087430,10470,10470,10470,10470,0
|
|
20230830,163100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,163000,7127087430,10470,10470,10470,10470,0
|
|
20230830,162900,7127087430,10470,10470,10470,10470,0
|
|
20230830,162800,7127087430,10470,10470,10470,10470,0
|
|
20230830,162700,7127087430,10470,10470,10470,10470,0
|
|
20230830,162600,7127087430,10470,10470,10470,10470,0
|
|
20230830,162500,7127087430,10470,10470,10470,10470,0
|
|
20230830,162400,7127087430,10470,10470,10470,10470,0
|
|
20230830,162300,7127087430,10470,10470,10470,10470,0
|
|
20230830,162200,7127087430,10470,10470,10470,10470,0
|
|
20230830,162100,7127087430,10470,10470,10470,10470,0
|
|
20230830,162000,7127087430,10470,10470,10470,10470,0
|
|
20230830,161900,7127087430,10470,10470,10470,10470,0
|
|
20230830,161800,7127087430,10470,10470,10470,10470,0
|
|
20230830,161700,7127087430,10470,10470,10470,10470,0
|
|
20230830,161600,7127087430,10470,10470,10470,10470,0
|
|
20230830,161500,7127087430,10470,10470,10470,10470,0
|
|
20230830,161400,7127087430,10470,10470,10470,10470,0
|
|
20230830,161300,7127087430,10470,10470,10470,10470,0
|
|
20230830,161200,7127087430,10470,10470,10470,10470,0
|
|
20230830,161100,7127087430,10470,10470,10470,10470,0
|
|
20230830,161000,7127087430,10470,10470,10470,10470,0
|
|
20230830,160900,7127087430,10470,10470,10470,10470,0
|
|
20230830,160800,7127087430,10470,10470,10470,10470,0
|
|
20230830,160700,7127087430,10470,10470,10470,10470,0
|
|
20230830,160600,7127087430,10470,10470,10470,10470,0
|
|
20230830,160500,7127087430,10470,10470,10470,10470,0
|
|
20230830,160400,7127087430,10470,10470,10470,10470,0
|
|
20230830,160300,7127087430,10470,10470,10470,10470,0
|
|
20230830,160200,7127087430,10470,10470,10470,10470,0
|
|
20230830,160100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,160000,7127087430,10470,10470,10470,10470,0
|
|
20230830,155900,7127087430,10470,10470,10470,10470,0
|
|
20230830,155800,7127087430,10470,10470,10470,10470,0
|
|
20230830,155700,7127087430,10470,10470,10470,10470,0
|
|
20230830,155600,7127087430,10470,10470,10470,10470,0
|
|
20230830,155500,7127087430,10470,10470,10470,10470,0
|
|
20230830,155400,7127087430,10470,10470,10470,10470,0
|
|
20230830,155300,7127087430,10470,10470,10470,10470,0
|
|
20230830,155200,7127087430,10470,10470,10470,10470,0
|
|
20230830,155100,7127087430,10470,10470,10470,10470,0
|
|
20230830,155000,7127087430,10470,10470,10470,10470,0
|
|
20230830,154900,7127087430,10470,10470,10470,10470,0
|
|
20230830,154800,7127087430,10470,10470,10470,10470,0
|
|
20230830,154700,7127087430,10470,10470,10470,10470,0
|
|
20230830,154600,7127087430,10470,10470,10470,10470,0
|
|
20230830,154500,7127087430,10470,10470,10470,10470,0
|
|
20230830,154400,7127087430,10470,10470,10470,10470,0
|
|
20230830,154300,7127087430,10470,10470,10470,10470,0
|
|
20230830,154200,7127087430,10470,10470,10470,10470,0
|
|
20230830,154100,7127087430,10470,10470,10470,10470,0
|
|
20230830,154000,7127087430,10470,10470,10470,10470,0
|
|
20230830,153900,7127087430,10470,10470,10470,10470,0
|
|
20230830,153800,7127087430,10470,10470,10470,10470,0
|
|
20230830,153700,7127087430,10470,10470,10470,10470,0
|
|
20230830,153600,7127087430,10470,10470,10470,10470,0
|
|
20230830,153500,7127087430,10470,10470,10470,10470,0
|
|
20230830,153400,7127087430,10470,10470,10470,10470,0
|
|
20230830,153300,7127087430,10470,10470,10470,10470,0
|
|
20230830,153200,7127087430,10470,10470,10470,10470,0
|
|
20230830,153100,7127087430,10470,10470,10470,10470,11564
|
|
20230830,153000,7127087430,10470,10470,10470,10470,11564
|
|
20230830,152900,7006012350,10500,10500,10500,10500,0
|
|
20230830,152800,7006012350,10500,10500,10500,10500,0
|
|
20230830,152700,7006012350,10500,10500,10500,10500,0
|
|
20230830,152600,7006012350,10500,10500,10500,10500,0
|
|
20230830,152500,7006012350,10500,10500,10500,10500,0
|
|
20230830,152400,7006012350,10500,10500,10500,10500,0
|
|
20230830,152300,7006012350,10500,10500,10500,10500,0
|
|
20230830,152200,7006012350,10500,10500,10500,10500,0
|
|
20230830,152100,7006012350,10500,10500,10500,10500,0
|
|
20230830,152000,7006012350,10500,10500,10500,10500,0
|
|
20230830,151900,7006012350,10500,10490,10500,10470,1674
|
|
20230830,151800,6988457330,10480,10490,10490,10480,316
|
|
20230830,151700,6985144980,10480,10480,10490,10480,591
|
|
20230830,151600,6978949670,10470,10480,10480,10470,3364
|
|
20230830,151500,6943699270,10480,10490,10490,10480,2381
|
|
20230830,151400,6918732140,10500,10490,10500,10490,817
|
|
20230830,151300,6910161800,10490,10480,10490,10480,315
|
|
20230830,151200,6906857600,10480,10480,10480,10480,0
|
|
20230830,151100,6906857600,10480,10480,10500,10480,568
|
|
20230830,151000,6900900650,10480,10480,10480,10480,409
|
|
20230830,150900,6896614330,10480,10480,10480,10480,1
|
|
20230830,150800,6896603850,10500,10470,10500,10470,2346
|
|
20230830,150700,6871977840,10490,10460,10500,10460,490
|
|
20230830,150600,6866835560,10460,10440,10460,10440,158
|
|
20230830,150500,6865183820,10430,10440,10440,10430,372
|
|
20230830,150400,6861301820,10430,10430,10430,10420,164
|
|
20230830,150300,6859591400,10430,10430,10430,10420,642
|
|
20230830,150200,6852900780,10430,10450,10450,10430,2377
|
|
20230830,150100,6828089110,10450,10450,10450,10450,785
|
|
20230830,150000,6819885860,10450,10460,10470,10450,1202
|
|
20230830,145900,6807313900,10470,10480,10480,10470,670
|
|
20230830,145800,6800298000,10480,10480,10480,10480,35
|
|
20230830,145700,6799931200,10490,10490,10490,10480,2142
|
|
20230830,145600,6777470570,10490,10500,10500,10490,1355
|
|
20230830,145500,6763255520,10500,10500,10510,10500,760
|
|
20230830,145400,6755275510,10510,10510,10510,10510,637
|
|
20230830,145300,6748580640,10510,10510,10510,10510,0
|
|
20230830,145200,6748580640,10510,10520,10520,10500,2297
|
|
20230830,145100,6724457190,10500,10500,10520,10500,1261
|
|
20230830,145000,6711204210,10500,10500,10510,10500,615
|
|
20230830,144900,6704745710,10500,10500,10500,10500,5
|
|
20230830,144800,6704693210,10510,10510,10510,10510,323
|
|
20230830,144700,6701298480,10510,10520,10520,10500,762
|
|
20230830,144600,6693289380,10520,10520,10520,10510,515
|
|
20230830,144500,6687872580,10520,10520,10530,10520,173
|
|
20230830,144400,6686051090,10520,10520,10520,10520,217
|
|
20230830,144300,6683768250,10520,10530,10530,10520,328
|
|
20230830,144200,6680317410,10530,10530,10530,10530,0
|
|
20230830,144100,6680317410,10530,10530,10530,10530,546
|
|
20230830,144000,6674568030,10530,10520,10530,10520,95
|
|
20230830,143900,6673567690,10520,10520,10520,10520,10
|
|
20230830,143800,6673462490,10520,10520,10520,10520,0
|
|
20230830,143700,6673462490,10520,10520,10520,10520,0
|
|
20230830,143600,6673462490,10520,10530,10530,10520,108
|
|
20230830,143500,6672325380,10530,10530,10530,10530,226
|
|
20230830,143400,6669945600,10530,10520,10530,10520,530
|
|
20230830,143300,6664368460,10520,10520,10520,10510,713
|
|
20230830,143200,6656868710,10510,10510,10510,10510,1
|
|
20230830,143100,6656858200,10510,10510,10510,10510,155
|
|
20230830,143000,6655229150,10500,10510,10510,10500,81
|
|
20230830,142900,6654378640,10500,10500,10510,10500,1157
|
|
20230830,142800,6642229760,10500,10510,10510,10500,82
|
|
20230830,142700,6641367970,10510,10510,10510,10500,699
|
|
20230830,142600,6634021700,10510,10510,10510,10510,53
|
|
20230830,142500,6633464670,10510,10520,10520,10510,46
|
|
20230830,142400,6632980850,10520,10510,10520,10510,46
|
|
20230830,142300,6632497000,10520,10510,10520,10510,153
|
|
20230830,142200,6630888910,10510,10510,10510,10510,13
|
|
20230830,142100,6630752280,10510,10510,10510,10510,105
|
|
20230830,142000,6629648730,10520,10510,10520,10510,219
|
|
20230830,141900,6627345910,10520,10540,10540,10510,2654
|
|
20230830,141800,6599415350,10540,10530,10540,10530,240
|
|
20230830,141700,6596885840,10540,10530,10540,10530,39
|
|
20230830,141600,6596474860,10540,10540,10540,10540,89
|
|
20230830,141500,6595536800,10520,10520,10540,10520,121
|
|
20230830,141400,6594263680,10540,10520,10540,10520,75
|
|
20230830,141300,6593473200,10540,10540,10540,10540,1
|
|
20230830,141200,6593462660,10540,10520,10540,10520,3702
|
|
20230830,141100,6554456430,10510,10530,10530,10510,194
|
|
20230830,141000,6552415090,10510,10520,10520,10510,426
|
|
20230830,140900,6547933580,10530,10530,10530,10530,612
|
|
20230830,140800,6541489220,10530,10520,10530,10520,888
|
|
20230830,140700,6532146450,10510,10510,10510,10510,445
|
|
20230830,140600,6527469500,10510,10510,10510,10510,153
|
|
20230830,140500,6525861470,10510,10510,10510,10510,20
|
|
20230830,140400,6525651270,10510,10490,10510,10490,85
|
|
20230830,140300,6524758120,10500,10490,10500,10480,148
|
|
20230830,140200,6523204760,10490,10490,10490,10490,0
|
|
20230830,140100,6523204760,10490,10500,10500,10490,1059
|
|
20230830,140000,6512094220,10500,10500,10500,10500,107
|
|
20230830,135900,6510970720,10500,10500,10500,10500,130
|
|
20230830,135800,6509605720,10490,10490,10490,10490,11
|
|
20230830,135700,6509490330,10490,10490,10500,10490,299
|
|
20230830,135600,6506351380,10500,10500,10500,10500,50
|
|
20230830,135500,6505826380,10500,10500,10500,10500,1
|
|
20230830,135400,6505815880,10490,10490,10490,10490,593
|
|
20230830,135300,6499595310,10490,10480,10490,10480,48
|
|
20230830,135200,6499092060,10480,10460,10480,10460,691
|
|
20230830,135100,6491859280,10460,10460,10460,10460,10
|
|
20230830,135000,6491754680,10460,10450,10460,10450,668
|
|
20230830,134900,6484767510,10460,10460,10460,10460,893
|
|
20230830,134800,6475426730,10470,10460,10470,10460,414
|
|
20230830,134700,6471093420,10460,10460,10460,10460,142
|
|
20230830,134600,6469608100,10460,10460,10460,10460,440
|
|
20230830,134500,6465005700,10470,10470,10470,10470,12
|
|
20230830,134400,6464880060,10460,10470,10470,10460,129
|
|
20230830,134300,6463530500,10470,10480,10480,10470,550
|
|
20230830,134200,6457771520,10480,10480,10480,10470,54
|
|
20230830,134100,6457206020,10480,10480,10480,10480,207
|
|
20230830,134000,6455036660,10470,10480,10480,10470,42
|
|
20230830,133900,6454596720,10480,10480,10480,10480,201
|
|
20230830,133800,6452490240,10480,10480,10480,10480,759
|
|
20230830,133700,6444535920,10480,10470,10480,10470,1160
|
|
20230830,133600,6432388840,10460,10460,10460,10460,30
|
|
20230830,133500,6432075040,10460,10470,10470,10460,1338
|
|
20230830,133400,6418071180,10460,10470,10470,10460,12
|
|
20230830,133300,6417945560,10470,10470,10470,10470,551
|
|
20230830,133200,6412176590,10470,10480,10480,10440,2679
|
|
20230830,133100,6384145440,10490,10490,10490,10490,182
|
|
20230830,133000,6382236260,10490,10490,10490,10490,14
|
|
20230830,132900,6382089400,10500,10500,10510,10500,484
|
|
20230830,132800,6377007350,10500,10550,10550,10440,5355
|
|
20230830,132700,6320759180,10550,10550,10550,10550,20
|
|
20230830,132600,6320548180,10550,10550,10560,10550,166
|
|
20230830,132500,6318796790,10550,10540,10550,10540,589
|
|
20230830,132400,6312583390,10540,10530,10540,10530,1779
|
|
20230830,132300,6293849930,10530,10550,10550,10530,794
|
|
20230830,132200,6285480740,10550,10560,10570,10550,2287
|
|
20230830,132100,6261341500,10570,10570,10570,10570,928
|
|
20230830,132000,6251532540,10570,10580,10590,10570,810
|
|
20230830,131900,6242962790,10580,10570,10580,10570,459
|
|
20230830,131800,6238107690,10570,10570,10570,10570,31
|
|
20230830,131700,6237780020,10570,10570,10570,10570,268
|
|
20230830,131600,6234947260,10570,10570,10570,10570,90
|
|
20230830,131500,6233995960,10560,10560,10560,10560,670
|
|
20230830,131400,6226920760,10570,10570,10570,10570,90
|
|
20230830,131300,6225969460,10570,10570,10570,10570,323
|
|
20230830,131200,6222555350,10570,10570,10570,10560,904
|
|
20230830,131100,6213006790,10580,10580,10580,10570,1751
|
|
20230830,131000,6194481220,10580,10560,10580,10560,1565
|
|
20230830,130900,6177941430,10560,10570,10580,10560,1635
|
|
20230830,130800,6160668170,10570,10580,10580,10570,349
|
|
20230830,130700,6156979230,10570,10570,10580,10570,539
|
|
20230830,130600,6151281620,10570,10590,10590,10570,1220
|
|
20230830,130500,6138372420,10590,10590,10600,10580,3096
|
|
20230830,130400,6105585370,10600,10600,10610,10590,6781
|
|
20230830,130300,6033707040,10600,10590,10600,10590,1709
|
|
20230830,130200,6015607780,10580,10590,10600,10580,8952
|
|
20230830,130100,5920786350,10590,10560,10590,10560,4127
|
|
20230830,130000,5877144850,10560,10560,10560,10560,313
|
|
20230830,125900,5873839570,10550,10550,10560,10550,1753
|
|
20230830,125800,5855340420,10550,10530,10560,10530,1517
|
|
20230830,125700,5839335240,10530,10530,10530,10530,54
|
|
20230830,125600,5838766620,10530,10550,10550,10530,2490
|
|
20230830,125500,5812542960,10550,10560,10560,10550,568
|
|
20230830,125400,5806550070,10560,10550,10560,10550,162
|
|
20230830,125300,5804839950,10560,10570,10570,10560,238
|
|
20230830,125200,5802326470,10570,10560,10570,10560,344
|
|
20230830,125100,5798693730,10560,10560,10560,10550,918
|
|
20230830,125000,5789005130,10560,10560,10560,10550,607
|
|
20230830,124900,5782595460,10550,10530,10560,10530,6659
|
|
20230830,124800,5712377220,10510,10510,10520,10510,1810
|
|
20230830,124700,5693342120,10500,10530,10530,10500,1821
|
|
20230830,124600,5674171200,10530,10540,10540,10530,730
|
|
20230830,124500,5666478000,10540,10530,10540,10530,2942
|
|
20230830,124400,5635472980,10530,10520,10540,10520,4031
|
|
20230830,124300,5593013560,10510,10510,10510,10510,57
|
|
20230830,124200,5592414490,10510,10510,10520,10510,760
|
|
20230830,124100,5584423380,10510,10500,10510,10500,1941
|
|
20230830,124000,5564035870,10490,10500,10500,10490,136
|
|
20230830,123900,5562609220,10490,10460,10500,10460,2205
|
|
20230830,123800,5539516820,10440,10440,10450,10440,657
|
|
20230830,123700,5532652530,10440,10460,10460,10440,810
|
|
20230830,123600,5524193420,10450,10460,10470,10450,578
|
|
20230830,123500,5518144530,10460,10460,10460,10460,0
|
|
20230830,123400,5518144530,10460,10470,10480,10460,1003
|
|
20230830,123300,5507646300,10480,10460,10480,10460,1289
|
|
20230830,123200,5494162380,10460,10460,10460,10460,0
|
|
20230830,123100,5494162380,10460,10460,10460,10460,1
|
|
20230830,123000,5494151920,10440,10490,10490,10420,4753
|
|
20230830,122900,5444470280,10490,10490,10490,10490,105
|
|
20230830,122800,5443368830,10490,10500,10500,10490,1624
|
|
20230830,122700,5426320470,10500,10500,10500,10500,40
|
|
20230830,122600,5425900470,10500,10510,10520,10500,206
|
|
20230830,122500,5423735010,10510,10510,10520,10510,410
|
|
20230830,122400,5419425310,10520,10520,10520,10520,978
|
|
20230830,122300,5409136750,10530,10530,10530,10530,1338
|
|
20230830,122200,5395047610,10530,10530,10530,10520,176
|
|
20230830,122100,5393194380,10520,10510,10540,10500,3368
|
|
20230830,122000,5357740120,10510,10510,10510,10500,511
|
|
20230830,121900,5352369720,10500,10510,10510,10500,252
|
|
20230830,121800,5349723700,10510,10520,10520,10510,621
|
|
20230830,121700,5343194450,10520,10510,10520,10510,1852
|
|
20230830,121600,5323722610,10510,10500,10510,10500,876
|
|
20230830,121500,5314516450,10500,10500,10500,10500,807
|
|
20230830,121400,5306042950,10500,10490,10500,10490,1004
|
|
20230830,121300,5295505600,10470,10490,10500,10470,2549
|
|
20230830,121200,5268798930,10490,10510,10510,10490,418
|
|
20230830,121100,5264407390,10510,10480,10510,10480,827
|
|
20230830,121000,5255731040,10480,10480,10500,10470,5174
|
|
20230830,120900,5201523260,10480,10480,10490,10480,109
|
|
20230830,120800,5200380440,10490,10490,10500,10490,2464
|
|
20230830,120700,5174529270,10490,10500,10510,10490,1397
|
|
20230830,120600,5159861230,10510,10510,10510,10500,271
|
|
20230830,120500,5157013420,10510,10500,10510,10500,1240
|
|
20230830,120400,5143988380,10510,10510,10510,10510,273
|
|
20230830,120300,5141119150,10510,10510,10520,10510,757
|
|
20230830,120200,5133163010,10510,10530,10530,10510,1419
|
|
20230830,120100,5118235600,10530,10510,10530,10510,1087
|
|
20230830,120000,5106792020,10520,10520,10530,10520,963
|
|
20230830,115900,5096661250,10520,10510,10520,10510,609
|
|
20230830,115800,5090255170,10500,10520,10520,10500,870
|
|
20230830,115700,5081110200,10540,10480,10540,10480,10673
|
|
20230830,115600,4968988100,10490,10500,10500,10490,1407
|
|
20230830,115500,4954223540,10500,10490,10500,10480,2234
|
|
20230830,115400,4930774910,10490,10480,10490,10480,863
|
|
20230830,115300,4921728800,10480,10490,10490,10480,1129
|
|
20230830,115200,4909885700,10490,10450,10500,10450,11899
|
|
20230830,115100,4785006780,10470,10450,10470,10440,699
|
|
20230830,115000,4777700750,10450,10430,10450,10430,2125
|
|
20230830,114900,4755520590,10430,10430,10430,10420,610
|
|
20230830,114800,4749160440,10430,10430,10440,10430,1459
|
|
20230830,114700,4733942590,10430,10430,10440,10430,1610
|
|
20230830,114600,4717149630,10430,10380,10430,10380,1862
|
|
20230830,114500,4697784840,10380,10390,10390,10380,48
|
|
20230830,114400,4697286550,10390,10400,10400,10390,226
|
|
20230830,114300,4694937400,10400,10390,10400,10390,283
|
|
20230830,114200,4691995970,10390,10370,10400,10370,2507
|
|
20230830,114100,4665948640,10380,10340,10380,10340,1947
|
|
20230830,114000,4645788350,10350,10350,10350,10350,128
|
|
20230830,113900,4644463550,10340,10330,10340,10330,8
|
|
20230830,113800,4644380880,10330,10330,10340,10330,1965
|
|
20230830,113700,4624070990,10330,10330,10330,10330,3
|
|
20230830,113600,4624040000,10340,10340,10340,10340,0
|
|
20230830,113500,4624040000,10340,10340,10340,10340,483
|
|
20230830,113400,4619045780,10340,10340,10340,10340,0
|
|
20230830,113300,4619045780,10340,10330,10340,10330,132
|
|
20230830,113200,4617680960,10330,10330,10340,10330,144
|
|
20230830,113100,4616193360,10340,10340,10340,10340,765
|
|
20230830,113000,4608283260,10340,10340,10340,10340,256
|
|
20230830,112900,4605636220,10340,10350,10350,10340,439
|
|
20230830,112800,4601095940,10350,10350,10350,10350,0
|
|
20230830,112700,4601095940,10350,10350,10350,10350,293
|
|
20230830,112600,4598063390,10330,10330,10340,10320,1031
|
|
20230830,112500,4587411320,10320,10320,10320,10310,212
|
|
20230830,112400,4585224480,10320,10330,10330,10320,99
|
|
20230830,112300,4584202700,10330,10300,10330,10300,955
|
|
20230830,112200,4574351300,10300,10300,10300,10300,387
|
|
20230830,112100,4570365200,10300,10300,10300,10300,276
|
|
20230830,112000,4567522400,10300,10300,10300,10300,442
|
|
20230830,111900,4562969800,10310,10310,10320,10310,1690
|
|
20230830,111800,4545539730,10310,10310,10310,10310,150
|
|
20230830,111700,4543993230,10310,10310,10310,10310,100
|
|
20230830,111600,4542962230,10320,10330,10330,10320,1207
|
|
20230830,111500,4530502440,10330,10340,10340,10330,130
|
|
20230830,111400,4529159240,10330,10330,10330,10330,154
|
|
20230830,111300,4527568420,10320,10330,10330,10320,158
|
|
20230830,111200,4525936430,10320,10320,10330,10320,219
|
|
20230830,111100,4523674280,10320,10320,10320,10320,303
|
|
20230830,111000,4520547320,10320,10320,10320,10320,10
|
|
20230830,110900,4520444120,10320,10290,10320,10290,992
|
|
20230830,110800,4510232990,10290,10290,10290,10290,255
|
|
20230830,110700,4507609040,10290,10290,10290,10280,82
|
|
20230830,110600,4506765930,10280,10280,10280,10270,738
|
|
20230830,110500,4499179790,10270,10270,10270,10270,373
|
|
20230830,110400,4495349080,10270,10270,10270,10260,337
|
|
20230830,110300,4491890450,10270,10280,10280,10270,511
|
|
20230830,110200,4486640480,10280,10280,10280,10280,91
|
|
20230830,110100,4485705000,10280,10270,10280,10260,255
|
|
20230830,110000,4483085980,10270,10260,10270,10260,920
|
|
20230830,105900,4473639980,10260,10270,10270,10260,341
|
|
20230830,105800,4470138090,10270,10270,10270,10270,4
|
|
20230830,105700,4470097010,10270,10270,10270,10270,16
|
|
20230830,105600,4469932690,10260,10270,10270,10260,161
|
|
20230830,105500,4468280720,10270,10260,10270,10260,46
|
|
20230830,105400,4467808310,10270,10270,10270,10270,44
|
|
20230830,105300,4467356430,10270,10270,10270,10270,161
|
|
20230830,105200,4465702960,10240,10260,10260,10240,701
|
|
20230830,105100,4458515250,10270,10270,10270,10270,35
|
|
20230830,105000,4458155800,10260,10270,10270,10260,544
|
|
20230830,104900,4452574310,10270,10290,10290,10270,160
|
|
20230830,104800,4450930910,10290,10270,10290,10270,101
|
|
20230830,104700,4449892420,10270,10270,10270,10270,448
|
|
20230830,104600,4445291460,10270,10240,10270,10230,11
|
|
20230830,104500,4445178870,10230,10260,10270,10230,893
|
|
20230830,104400,4436032340,10260,10270,10270,10260,133
|
|
20230830,104300,4434667740,10270,10270,10270,10270,191
|
|
20230830,104200,4432706170,10270,10270,10270,10270,83
|
|
20230830,104100,4431853760,10280,10230,10280,10230,2587
|
|
20230830,104000,4405369040,10230,10230,10230,10220,116
|
|
20230830,103900,4404182640,10230,10230,10230,10220,934
|
|
20230830,103800,4394630200,10240,10280,10280,10210,12525
|
|
20230830,103700,4266412410,10260,10270,10280,10260,1024
|
|
20230830,103600,4255899230,10270,10310,10310,10270,8220
|
|
20230830,103500,4171362540,10310,10310,10310,10310,31
|
|
20230830,103400,4171042930,10300,10310,10310,10300,23
|
|
20230830,103300,4170805830,10310,10310,10310,10300,474
|
|
20230830,103200,4165920460,10300,10310,10310,10300,275
|
|
20230830,103100,4163085410,10320,10320,10320,10310,373
|
|
20230830,103000,4159238290,10320,10330,10330,10320,200
|
|
20230830,102900,4157174270,10320,10330,10330,10320,308
|
|
20230830,102800,4153995190,10320,10340,10340,10320,392
|
|
20230830,102700,4149946770,10350,10380,10380,10320,1853
|
|
20230830,102600,4130782930,10360,10360,10380,10360,621
|
|
20230830,102500,4124347390,10360,10360,10360,10350,105
|
|
20230830,102400,4123259860,10350,10330,10350,10330,2445
|
|
20230830,102300,4097975160,10320,10340,10340,10320,170
|
|
20230830,102200,4096218670,10340,10340,10340,10330,224
|
|
20230830,102100,4093902610,10340,10350,10350,10340,309
|
|
20230830,102000,4090707050,10350,10330,10350,10330,907
|
|
20230830,101900,4081329740,10330,10330,10330,10330,1339
|
|
20230830,101800,4067497870,10330,10340,10340,10330,209
|
|
20230830,101700,4065338810,10330,10340,10340,10330,428
|
|
20230830,101600,4060917400,10340,10350,10350,10330,493
|
|
20230830,101500,4055819780,10350,10340,10350,10340,194
|
|
20230830,101400,4053813810,10350,10350,10350,10350,268
|
|
20230830,101300,4051040010,10350,10340,10350,10330,715
|
|
20230830,101200,4043646990,10350,10340,10350,10340,96
|
|
20230830,101100,4042653760,10340,10330,10340,10330,126
|
|
20230830,101000,4041351170,10340,10350,10350,10340,732
|
|
20230830,100900,4033782280,10340,10330,10340,10330,794
|
|
20230830,100800,4025575320,10330,10350,10360,10330,326
|
|
20230830,100700,4022203130,10350,10380,10390,10350,2489
|
|
20230830,100600,3996357080,10390,10340,10390,10340,3230
|
|
20230830,100500,3962909420,10340,10340,10340,10320,1801
|
|
20230830,100400,3944304030,10340,10300,10340,10300,1496
|
|
20230830,100300,3928864420,10300,10340,10350,10290,5661
|
|
20230830,100200,3870491510,10340,10350,10350,10340,134
|
|
20230830,100100,3869105690,10350,10330,10350,10330,1349
|
|
20230830,100000,3855155800,10330,10330,10340,10330,124
|
|
20230830,095900,3853874740,10330,10330,10330,10320,2086
|
|
20230830,095800,3832339360,10330,10340,10350,10330,2118
|
|
20230830,095700,3810445130,10350,10360,10360,10340,829
|
|
20230830,095600,3801865270,10360,10360,10360,10360,915
|
|
20230830,095500,3792385870,10360,10370,10380,10360,1019
|
|
20230830,095400,3781826130,10370,10370,10380,10360,1061
|
|
20230830,095300,3770824440,10370,10380,10390,10370,800
|
|
20230830,095200,3762522410,10380,10380,10390,10380,215
|
|
20230830,095100,3760290700,10390,10390,10390,10390,1620
|
|
20230830,095000,3743458900,10400,10390,10400,10380,1404
|
|
20230830,094900,3728866040,10390,10430,10430,10360,4136
|
|
20230830,094800,3685853280,10440,10470,10470,10440,1420
|
|
20230830,094700,3671017790,10440,10460,10470,10440,968
|
|
20230830,094600,3660893150,10470,10480,10480,10460,1314
|
|
20230830,094500,3647126050,10490,10500,10500,10480,2303
|
|
20230830,094400,3622989360,10480,10500,10510,10480,2588
|
|
20230830,094300,3595827730,10500,10500,10520,10500,7918
|
|
20230830,094200,3512652260,10500,10460,10500,10460,14421
|
|
20230830,094100,3361610160,10460,10460,10460,10460,2463
|
|
20230830,094000,3335847180,10460,10440,10460,10430,3231
|
|
20230830,093900,3302114190,10440,10460,10460,10440,444
|
|
20230830,093800,3297474790,10450,10400,10450,10390,4349
|
|
20230830,093700,3252092040,10400,10410,10410,10390,1291
|
|
20230830,093600,3238657110,10410,10420,10430,10400,772
|
|
20230830,093500,3230618840,10430,10420,10430,10420,435
|
|
20230830,093400,3226082290,10410,10370,10420,10370,2482
|
|
20230830,093300,3200278160,10370,10390,10390,10360,1332
|
|
20230830,093200,3186460460,10390,10380,10390,10370,1095
|
|
20230830,093100,3175094390,10380,10400,10410,10380,1721
|
|
20230830,093000,3157218990,10400,10410,10430,10400,716
|
|
20230830,092900,3149770370,10410,10430,10440,10410,2833
|
|
20230830,092800,3120236230,10430,10450,10460,10430,2669
|
|
20230830,092700,3092350930,10450,10440,10460,10440,884
|
|
20230830,092600,3083119550,10440,10450,10480,10430,1650
|
|
20230830,092500,3065876020,10450,10470,10470,10450,3142
|
|
20230830,092400,3033021250,10480,10500,10500,10480,3907
|
|
20230830,092300,2992022110,10500,10490,10510,10480,11525
|
|
20230830,092200,2871076350,10490,10440,10490,10440,3698
|
|
20230830,092100,2832372650,10440,10370,10440,10360,8780
|
|
20230830,092000,2740838030,10360,10380,10400,10350,5412
|
|
20230830,091900,2684711450,10390,10420,10420,10390,1191
|
|
20230830,091800,2672333930,10420,10400,10430,10380,6748
|
|
20230830,091700,2602217810,10400,10450,10450,10380,7187
|
|
20230830,091600,2527448100,10450,10440,10460,10440,2725
|
|
20230830,091500,2498979550,10420,10420,10460,10410,3020
|
|
20230830,091400,2467467000,10400,10430,10460,10400,4499
|
|
20230830,091300,2420592080,10430,10440,10450,10390,3480
|
|
20230830,091200,2384363480,10440,10510,10510,10430,4097
|
|
20230830,091100,2341496120,10510,10560,10570,10510,9131
|
|
20230830,091000,2245221640,10550,10530,10570,10520,10395
|
|
20230830,090900,2135610700,10540,10470,10560,10470,18610
|
|
20230830,090800,1939960850,10470,10400,10470,10400,5845
|
|
20230830,090700,1878939730,10430,10410,10440,10390,9501
|
|
20230830,090600,1779979060,10410,10360,10420,10350,7231
|
|
20230830,090500,1704933520,10360,10420,10430,10310,12222
|
|
20230830,090400,1578095750,10420,10420,10490,10410,10368
|
|
20230830,090300,1469714910,10420,10400,10420,10360,20510
|
|
20230830,090200,1256468460,10410,10410,10470,10380,20357
|
|
20230830,090100,1044296820,10390,10380,10450,10310,42942
|
|
20230830,090000,597520930,10380,10280,10400,10270,57900
|