649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,194500,6060368490,17250,17250,17250,17250,0
|
|
20230907,194400,6060368490,17250,17250,17250,17250,0
|
|
20230907,194300,6060368490,17250,17250,17250,17250,0
|
|
20230907,194200,6060368490,17250,17250,17250,17250,0
|
|
20230907,194100,6060368490,17250,17250,17250,17250,0
|
|
20230907,194000,6060368490,17250,17250,17250,17250,0
|
|
20230907,193900,6060368490,17250,17250,17250,17250,0
|
|
20230907,193800,6060368490,17250,17250,17250,17250,0
|
|
20230907,193700,6060368490,17250,17250,17250,17250,0
|
|
20230907,193600,6060368490,17250,17250,17250,17250,0
|
|
20230907,193500,6060368490,17250,17250,17250,17250,0
|
|
20230907,193400,6060368490,17250,17250,17250,17250,0
|
|
20230907,193300,6060368490,17250,17250,17250,17250,0
|
|
20230907,193200,6060368490,17250,17250,17250,17250,0
|
|
20230907,193100,6060368490,17250,17250,17250,17250,0
|
|
20230907,193000,6060368490,17250,17250,17250,17250,0
|
|
20230907,192900,6060368490,17250,17250,17250,17250,0
|
|
20230907,192800,6060368490,17250,17250,17250,17250,0
|
|
20230907,192700,6060368490,17250,17250,17250,17250,0
|
|
20230907,192600,6060368490,17250,17250,17250,17250,0
|
|
20230907,192500,6060368490,17250,17250,17250,17250,0
|
|
20230907,192400,6060368490,17250,17250,17250,17250,0
|
|
20230907,192300,6060368490,17250,17250,17250,17250,0
|
|
20230907,192200,6060368490,17250,17250,17250,17250,0
|
|
20230907,192100,6060368490,17250,17250,17250,17250,0
|
|
20230907,192000,6060368490,17250,17250,17250,17250,0
|
|
20230907,191900,6060368490,17250,17250,17250,17250,0
|
|
20230907,191800,6060368490,17250,17250,17250,17250,0
|
|
20230907,191700,6060368490,17250,17250,17250,17250,0
|
|
20230907,191600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,191500,6060368490,17250,17250,17250,17250,0
|
|
20230907,191400,6060368490,17250,17250,17250,17250,0
|
|
20230907,191300,6060368490,17250,17250,17250,17250,0
|
|
20230907,191200,6060368490,17250,17250,17250,17250,0
|
|
20230907,191100,6060368490,17250,17250,17250,17250,0
|
|
20230907,191000,6060368490,17250,17250,17250,17250,0
|
|
20230907,190900,6060368490,17250,17250,17250,17250,0
|
|
20230907,190800,6060368490,17250,17250,17250,17250,0
|
|
20230907,190700,6060368490,17250,17250,17250,17250,0
|
|
20230907,190600,6060368490,17250,17250,17250,17250,0
|
|
20230907,190500,6060368490,17250,17250,17250,17250,0
|
|
20230907,190400,6060368490,17250,17250,17250,17250,0
|
|
20230907,190300,6060368490,17250,17250,17250,17250,0
|
|
20230907,190200,6060368490,17250,17250,17250,17250,0
|
|
20230907,190100,6060368490,17250,17250,17250,17250,0
|
|
20230907,190000,6060368490,17250,17250,17250,17250,0
|
|
20230907,185900,6060368490,17250,17250,17250,17250,0
|
|
20230907,185800,6060368490,17250,17250,17250,17250,0
|
|
20230907,185700,6060368490,17250,17250,17250,17250,0
|
|
20230907,185600,6060368490,17250,17250,17250,17250,0
|
|
20230907,185500,6060368490,17250,17250,17250,17250,0
|
|
20230907,185400,6060368490,17250,17250,17250,17250,0
|
|
20230907,185300,6060368490,17250,17250,17250,17250,0
|
|
20230907,185200,6060368490,17250,17250,17250,17250,0
|
|
20230907,185100,6060368490,17250,17250,17250,17250,0
|
|
20230907,185000,6060368490,17250,17250,17250,17250,0
|
|
20230907,184900,6060368490,17250,17250,17250,17250,0
|
|
20230907,184800,6060368490,17250,17250,17250,17250,0
|
|
20230907,184700,6060368490,17250,17250,17250,17250,0
|
|
20230907,184600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,184500,6060368490,17250,17250,17250,17250,0
|
|
20230907,184400,6060368490,17250,17250,17250,17250,0
|
|
20230907,184300,6060368490,17250,17250,17250,17250,0
|
|
20230907,184200,6060368490,17250,17250,17250,17250,0
|
|
20230907,184100,6060368490,17250,17250,17250,17250,0
|
|
20230907,184000,6060368490,17250,17250,17250,17250,0
|
|
20230907,183900,6060368490,17250,17250,17250,17250,0
|
|
20230907,183800,6060368490,17250,17250,17250,17250,0
|
|
20230907,183700,6060368490,17250,17250,17250,17250,0
|
|
20230907,183600,6060368490,17250,17250,17250,17250,0
|
|
20230907,183500,6060368490,17250,17250,17250,17250,0
|
|
20230907,183400,6060368490,17250,17250,17250,17250,0
|
|
20230907,183300,6060368490,17250,17250,17250,17250,0
|
|
20230907,183200,6060368490,17250,17250,17250,17250,0
|
|
20230907,183100,6060368490,17250,17250,17250,17250,0
|
|
20230907,183000,6060368490,17250,17250,17250,17250,0
|
|
20230907,182900,6060368490,17250,17250,17250,17250,0
|
|
20230907,182800,6060368490,17250,17250,17250,17250,0
|
|
20230907,182700,6060368490,17250,17250,17250,17250,0
|
|
20230907,182600,6060368490,17250,17250,17250,17250,0
|
|
20230907,182500,6060368490,17250,17250,17250,17250,0
|
|
20230907,182400,6060368490,17250,17250,17250,17250,0
|
|
20230907,182300,6060368490,17250,17250,17250,17250,0
|
|
20230907,182200,6060368490,17250,17250,17250,17250,0
|
|
20230907,182100,6060368490,17250,17250,17250,17250,0
|
|
20230907,182000,6060368490,17250,17250,17250,17250,0
|
|
20230907,181900,6060368490,17250,17250,17250,17250,0
|
|
20230907,181800,6060368490,17250,17250,17250,17250,0
|
|
20230907,181700,6060368490,17250,17250,17250,17250,0
|
|
20230907,181600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,181500,6060368490,17250,17250,17250,17250,0
|
|
20230907,181400,6060368490,17250,17250,17250,17250,0
|
|
20230907,181300,6060368490,17250,17250,17250,17250,0
|
|
20230907,181200,6060368490,17250,17250,17250,17250,0
|
|
20230907,181100,6060368490,17250,17250,17250,17250,0
|
|
20230907,181000,6060368490,17250,17250,17250,17250,0
|
|
20230907,180900,6060368490,17250,17250,17250,17250,0
|
|
20230907,180800,6060368490,17250,17250,17250,17250,0
|
|
20230907,180700,6060368490,17250,17250,17250,17250,0
|
|
20230907,180600,6060368490,17250,17250,17250,17250,0
|
|
20230907,180500,6060368490,17250,17250,17250,17250,0
|
|
20230907,180400,6060368490,17250,17250,17250,17250,0
|
|
20230907,180300,6060368490,17250,17250,17250,17250,0
|
|
20230907,180200,6060368490,17250,17250,17250,17250,0
|
|
20230907,180100,6060368490,17250,17250,17250,17250,0
|
|
20230907,180000,6060368490,17250,17250,17250,17250,0
|
|
20230907,175900,6060368490,17250,17250,17250,17250,0
|
|
20230907,175800,6060368490,17250,17250,17250,17250,0
|
|
20230907,175700,6060368490,17250,17250,17250,17250,0
|
|
20230907,175600,6060368490,17250,17250,17250,17250,0
|
|
20230907,175500,6060368490,17250,17250,17250,17250,0
|
|
20230907,175400,6060368490,17250,17250,17250,17250,0
|
|
20230907,175300,6060368490,17250,17250,17250,17250,0
|
|
20230907,175200,6060368490,17250,17250,17250,17250,0
|
|
20230907,175100,6060368490,17250,17250,17250,17250,0
|
|
20230907,175000,6060368490,17250,17250,17250,17250,0
|
|
20230907,174900,6060368490,17250,17250,17250,17250,0
|
|
20230907,174800,6060368490,17250,17250,17250,17250,0
|
|
20230907,174700,6060368490,17250,17250,17250,17250,0
|
|
20230907,174600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,174500,6060368490,17250,17250,17250,17250,0
|
|
20230907,174400,6060368490,17250,17250,17250,17250,0
|
|
20230907,174300,6060368490,17250,17250,17250,17250,0
|
|
20230907,174200,6060368490,17250,17250,17250,17250,0
|
|
20230907,174100,6060368490,17250,17250,17250,17250,0
|
|
20230907,174000,6060368490,17250,17250,17250,17250,0
|
|
20230907,173900,6060368490,17250,17250,17250,17250,0
|
|
20230907,173800,6060368490,17250,17250,17250,17250,0
|
|
20230907,173700,6060368490,17250,17250,17250,17250,0
|
|
20230907,173600,6060368490,17250,17250,17250,17250,0
|
|
20230907,173500,6060368490,17250,17250,17250,17250,0
|
|
20230907,173400,6060368490,17250,17250,17250,17250,0
|
|
20230907,173300,6060368490,17250,17250,17250,17250,0
|
|
20230907,173200,6060368490,17250,17250,17250,17250,0
|
|
20230907,173100,6060368490,17250,17250,17250,17250,0
|
|
20230907,173000,6060368490,17250,17250,17250,17250,0
|
|
20230907,172900,6060368490,17250,17250,17250,17250,0
|
|
20230907,172800,6060368490,17250,17250,17250,17250,0
|
|
20230907,172700,6060368490,17250,17250,17250,17250,0
|
|
20230907,172600,6060368490,17250,17250,17250,17250,0
|
|
20230907,172500,6060368490,17250,17250,17250,17250,0
|
|
20230907,172400,6060368490,17250,17250,17250,17250,0
|
|
20230907,172300,6060368490,17250,17250,17250,17250,0
|
|
20230907,172200,6060368490,17250,17250,17250,17250,0
|
|
20230907,172100,6060368490,17250,17250,17250,17250,0
|
|
20230907,172000,6060368490,17250,17250,17250,17250,0
|
|
20230907,171900,6060368490,17250,17250,17250,17250,0
|
|
20230907,171800,6060368490,17250,17250,17250,17250,0
|
|
20230907,171700,6060368490,17250,17250,17250,17250,0
|
|
20230907,171600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,171500,6060368490,17250,17250,17250,17250,0
|
|
20230907,171400,6060368490,17250,17250,17250,17250,0
|
|
20230907,171300,6060368490,17250,17250,17250,17250,0
|
|
20230907,171200,6060368490,17250,17250,17250,17250,0
|
|
20230907,171100,6060368490,17250,17250,17250,17250,0
|
|
20230907,171000,6060368490,17250,17250,17250,17250,0
|
|
20230907,170900,6060368490,17250,17250,17250,17250,0
|
|
20230907,170800,6060368490,17250,17250,17250,17250,0
|
|
20230907,170700,6060368490,17250,17250,17250,17250,0
|
|
20230907,170600,6060368490,17250,17250,17250,17250,0
|
|
20230907,170500,6060368490,17250,17250,17250,17250,0
|
|
20230907,170400,6060368490,17250,17250,17250,17250,0
|
|
20230907,170300,6060368490,17250,17250,17250,17250,0
|
|
20230907,170200,6060368490,17250,17250,17250,17250,0
|
|
20230907,170100,6060368490,17250,17250,17250,17250,0
|
|
20230907,170000,6060368490,17250,17250,17250,17250,0
|
|
20230907,165900,6060368490,17250,17250,17250,17250,0
|
|
20230907,165800,6060368490,17250,17250,17250,17250,0
|
|
20230907,165700,6060368490,17250,17250,17250,17250,0
|
|
20230907,165600,6060368490,17250,17250,17250,17250,0
|
|
20230907,165500,6060368490,17250,17250,17250,17250,0
|
|
20230907,165400,6060368490,17250,17250,17250,17250,0
|
|
20230907,165300,6060368490,17250,17250,17250,17250,0
|
|
20230907,165200,6060368490,17250,17250,17250,17250,0
|
|
20230907,165100,6060368490,17250,17250,17250,17250,0
|
|
20230907,165000,6060368490,17250,17250,17250,17250,0
|
|
20230907,164900,6060368490,17250,17250,17250,17250,0
|
|
20230907,164800,6060368490,17250,17250,17250,17250,0
|
|
20230907,164700,6060368490,17250,17250,17250,17250,0
|
|
20230907,164600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,164500,6060368490,17250,17250,17250,17250,0
|
|
20230907,164400,6060368490,17250,17250,17250,17250,0
|
|
20230907,164300,6060368490,17250,17250,17250,17250,0
|
|
20230907,164200,6060368490,17250,17250,17250,17250,0
|
|
20230907,164100,6060368490,17250,17250,17250,17250,0
|
|
20230907,164000,6060368490,17250,17250,17250,17250,0
|
|
20230907,163900,6060368490,17250,17250,17250,17250,0
|
|
20230907,163800,6060368490,17250,17250,17250,17250,0
|
|
20230907,163700,6060368490,17250,17250,17250,17250,0
|
|
20230907,163600,6060368490,17250,17250,17250,17250,0
|
|
20230907,163500,6060368490,17250,17250,17250,17250,0
|
|
20230907,163400,6060368490,17250,17250,17250,17250,0
|
|
20230907,163300,6060368490,17250,17250,17250,17250,0
|
|
20230907,163200,6060368490,17250,17250,17250,17250,0
|
|
20230907,163100,6060368490,17250,17250,17250,17250,0
|
|
20230907,163000,6060368490,17250,17250,17250,17250,0
|
|
20230907,162900,6060368490,17250,17250,17250,17250,0
|
|
20230907,162800,6060368490,17250,17250,17250,17250,0
|
|
20230907,162700,6060368490,17250,17250,17250,17250,0
|
|
20230907,162600,6060368490,17250,17250,17250,17250,0
|
|
20230907,162500,6060368490,17250,17250,17250,17250,0
|
|
20230907,162400,6060368490,17250,17250,17250,17250,0
|
|
20230907,162300,6060368490,17250,17250,17250,17250,0
|
|
20230907,162200,6060368490,17250,17250,17250,17250,0
|
|
20230907,162100,6060368490,17250,17250,17250,17250,0
|
|
20230907,162000,6060368490,17250,17250,17250,17250,0
|
|
20230907,161900,6060368490,17250,17250,17250,17250,0
|
|
20230907,161800,6060368490,17250,17250,17250,17250,0
|
|
20230907,161700,6060368490,17250,17250,17250,17250,0
|
|
20230907,161600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,161500,6060368490,17250,17250,17250,17250,0
|
|
20230907,161400,6060368490,17250,17250,17250,17250,0
|
|
20230907,161300,6060368490,17250,17250,17250,17250,0
|
|
20230907,161200,6060368490,17250,17250,17250,17250,0
|
|
20230907,161100,6060368490,17250,17250,17250,17250,0
|
|
20230907,161000,6060368490,17250,17250,17250,17250,0
|
|
20230907,160900,6060368490,17250,17250,17250,17250,0
|
|
20230907,160800,6060368490,17250,17250,17250,17250,0
|
|
20230907,160700,6060368490,17250,17250,17250,17250,0
|
|
20230907,160600,6060368490,17250,17250,17250,17250,0
|
|
20230907,160500,6060368490,17250,17250,17250,17250,0
|
|
20230907,160400,6060368490,17250,17250,17250,17250,0
|
|
20230907,160300,6060368490,17250,17250,17250,17250,0
|
|
20230907,160200,6060368490,17250,17250,17250,17250,0
|
|
20230907,160100,6060368490,17250,17250,17250,17250,0
|
|
20230907,160000,6060368490,17250,17250,17250,17250,0
|
|
20230907,155900,6060368490,17250,17250,17250,17250,0
|
|
20230907,155800,6060368490,17250,17250,17250,17250,0
|
|
20230907,155700,6060368490,17250,17250,17250,17250,0
|
|
20230907,155600,6060368490,17250,17250,17250,17250,0
|
|
20230907,155500,6060368490,17250,17250,17250,17250,0
|
|
20230907,155400,6060368490,17250,17250,17250,17250,0
|
|
20230907,155300,6060368490,17250,17250,17250,17250,0
|
|
20230907,155200,6060368490,17250,17250,17250,17250,0
|
|
20230907,155100,6060368490,17250,17250,17250,17250,0
|
|
20230907,155000,6060368490,17250,17250,17250,17250,0
|
|
20230907,154900,6060368490,17250,17250,17250,17250,0
|
|
20230907,154800,6060368490,17250,17250,17250,17250,0
|
|
20230907,154700,6060368490,17250,17250,17250,17250,0
|
|
20230907,154600,6060368490,17250,17250,17250,17250,3284
|
|
20230907,154500,6060368490,17250,17250,17250,17250,0
|
|
20230907,154400,6060368490,17250,17250,17250,17250,0
|
|
20230907,154300,6060368490,17250,17250,17250,17250,0
|
|
20230907,154200,6060368490,17250,17250,17250,17250,0
|
|
20230907,154100,6060368490,17250,17250,17250,17250,0
|
|
20230907,154000,6060368490,17250,17250,17250,17250,0
|
|
20230907,153900,6060368490,17250,17250,17250,17250,0
|
|
20230907,153800,6060368490,17250,17250,17250,17250,0
|
|
20230907,153700,6060368490,17250,17250,17250,17250,0
|
|
20230907,153600,6060368490,17250,17250,17250,17250,0
|
|
20230907,153500,6060368490,17250,17250,17250,17250,0
|
|
20230907,153400,6060368490,17250,17250,17250,17250,0
|
|
20230907,153300,6060368490,17250,17250,17250,17250,0
|
|
20230907,153200,6060368490,17250,17250,17250,17250,0
|
|
20230907,153100,6060368490,17250,17250,17250,17250,0
|
|
20230907,153000,6060368490,17250,17250,17250,17250,3284
|
|
20230907,152900,6003719490,17270,17270,17270,17270,0
|
|
20230907,152800,6003719490,17270,17270,17270,17270,0
|
|
20230907,152700,6003719490,17270,17270,17270,17270,0
|
|
20230907,152600,6003719490,17270,17270,17270,17270,0
|
|
20230907,152500,6003719490,17270,17270,17270,17270,0
|
|
20230907,152400,6003719490,17270,17270,17270,17270,0
|
|
20230907,152300,6003719490,17270,17270,17270,17270,0
|
|
20230907,152200,6003719490,17270,17270,17270,17270,0
|
|
20230907,152100,6003719490,17270,17270,17270,17270,0
|
|
20230907,152000,6003719490,17270,17270,17270,17270,0
|
|
20230907,151900,6003719490,17270,17270,17270,17270,120
|
|
20230907,151800,6001647090,17290,17270,17290,17260,562
|
|
20230907,151700,5991941500,17260,17250,17260,17250,92
|
|
20230907,151600,5990354280,17260,17250,17260,17250,7
|
|
20230907,151500,5990233510,17260,17260,17270,17260,280
|
|
20230907,151400,5985400610,17260,17260,17260,17260,52
|
|
20230907,151300,5984503090,17260,17260,17260,17260,101
|
|
20230907,151200,5982759830,17260,17250,17260,17250,1016
|
|
20230907,151100,5965230810,17250,17230,17250,17230,599
|
|
20230907,151000,5954902540,17230,17220,17230,17220,106
|
|
20230907,150900,5953077210,17220,17220,17220,17220,181
|
|
20230907,150800,5949960390,17220,17220,17220,17220,100
|
|
20230907,150700,5948238390,17210,17210,17210,17210,62
|
|
20230907,150600,5947171370,17220,17210,17220,17210,199
|
|
20230907,150500,5943745190,17220,17220,17220,17220,45
|
|
20230907,150400,5942970290,17220,17230,17230,17220,1055
|
|
20230907,150300,5924798740,17230,17250,17250,17230,360
|
|
20230907,150200,5918592840,17240,17250,17250,17240,437
|
|
20230907,150100,5911058520,17250,17240,17250,17240,94
|
|
20230907,150000,5909437610,17240,17230,17240,17230,72
|
|
20230907,145900,5908196350,17230,17230,17240,17230,14
|
|
20230907,145800,5907955020,17240,17240,17240,17240,134
|
|
20230907,145700,5905644860,17240,17240,17240,17240,126
|
|
20230907,145600,5903472620,17250,17240,17250,17240,11
|
|
20230907,145500,5903282880,17240,17240,17240,17240,24
|
|
20230907,145400,5902869120,17240,17240,17240,17240,1
|
|
20230907,145300,5902851880,17250,17240,17250,17240,12
|
|
20230907,145200,5902644900,17240,17240,17240,17240,3
|
|
20230907,145100,5902593180,17240,17220,17240,17220,125
|
|
20230907,145000,5900438200,17240,17220,17240,17220,13
|
|
20230907,144900,5900214120,17230,17210,17230,17210,374
|
|
20230907,144800,5893773830,17210,17230,17230,17210,801
|
|
20230907,144700,5879985810,17220,17230,17230,17220,175
|
|
20230907,144600,5876972210,17230,17230,17230,17230,165
|
|
20230907,144500,5874129260,17230,17240,17240,17230,514
|
|
20230907,144400,5865267910,17250,17240,17250,17240,22
|
|
20230907,144300,5864888430,17240,17240,17240,17240,3
|
|
20230907,144200,5864836710,17240,17250,17250,17240,30
|
|
20230907,144100,5864319230,17250,17240,17250,17240,11
|
|
20230907,144000,5864129490,17240,17240,17240,17240,24
|
|
20230907,143900,5863715730,17230,17230,17230,17230,7
|
|
20230907,143800,5863595120,17240,17230,17250,17230,701
|
|
20230907,143700,5851513550,17220,17220,17220,17220,9
|
|
20230907,143600,5851358570,17220,17220,17220,17220,1
|
|
20230907,143500,5851341350,17220,17230,17230,17220,12
|
|
20230907,143400,5851134610,17220,17230,17230,17220,4
|
|
20230907,143300,5851065720,17220,17220,17220,17220,105
|
|
20230907,143200,5849257620,17220,17220,17220,17220,1
|
|
20230907,143100,5849240400,17230,17230,17230,17230,465
|
|
20230907,143000,5841228450,17240,17230,17240,17230,47
|
|
20230907,142900,5840418180,17240,17220,17240,17190,3044
|
|
20230907,142800,5788019790,17210,17230,17230,17210,314
|
|
20230907,142700,5782612160,17230,17210,17230,17210,135
|
|
20230907,142600,5780288750,17210,17220,17220,17210,30
|
|
20230907,142500,5779772250,17230,17230,17230,17230,68
|
|
20230907,142400,5778600610,17230,17240,17240,17230,107
|
|
20230907,142300,5776756990,17230,17230,17230,17230,117
|
|
20230907,142200,5774741080,17230,17230,17230,17230,10
|
|
20230907,142100,5774568780,17230,17230,17230,17230,222
|
|
20230907,142000,5770743720,17230,17240,17250,17230,41
|
|
20230907,141900,5770036610,17250,17230,17250,17230,69
|
|
20230907,141800,5768847160,17230,17230,17230,17210,260
|
|
20230907,141700,5764367460,17210,17210,17210,17210,2
|
|
20230907,141600,5764333040,17190,17200,17200,17190,48
|
|
20230907,141500,5763507530,17190,17190,17190,17190,171
|
|
20230907,141400,5760568040,17200,17210,17210,17190,556
|
|
20230907,141300,5751006350,17210,17220,17220,17210,60
|
|
20230907,141200,5749973350,17220,17220,17220,17220,2
|
|
20230907,141100,5749938910,17220,17210,17220,17210,201
|
|
20230907,141000,5746477710,17200,17210,17220,17200,45
|
|
20230907,140900,5745702900,17210,17200,17210,17200,270
|
|
20230907,140800,5741056220,17200,17200,17200,17200,158
|
|
20230907,140700,5738338620,17210,17230,17230,17210,280
|
|
20230907,140600,5733516000,17230,17220,17230,17220,62
|
|
20230907,140500,5732448260,17200,17220,17220,17200,43
|
|
20230907,140400,5731707840,17220,17220,17220,17220,17
|
|
20230907,140300,5731415100,17200,17200,17200,17200,2
|
|
20230907,140200,5731380700,17200,17200,17200,17200,1
|
|
20230907,140100,5731363500,17200,17190,17220,17190,152
|
|
20230907,140000,5728747800,17180,17180,17180,17180,24
|
|
20230907,135900,5728335480,17180,17180,17180,17180,184
|
|
20230907,135800,5725174360,17170,17200,17200,17170,34
|
|
20230907,135700,5724590160,17190,17220,17220,17140,1696
|
|
20230907,135600,5695452770,17220,17190,17220,17190,372
|
|
20230907,135500,5689053050,17190,17170,17200,17170,20
|
|
20230907,135400,5688709160,17170,17210,17210,17120,4938
|
|
20230907,135300,5603955960,17210,17210,17210,17200,24
|
|
20230907,135200,5603542930,17210,17240,17240,17210,2060
|
|
20230907,135100,5568068580,17250,17250,17250,17250,160
|
|
20230907,135000,5565308580,17250,17240,17250,17240,118
|
|
20230907,134900,5563274220,17240,17250,17250,17240,40
|
|
20230907,134800,5562584520,17240,17250,17250,17240,233
|
|
20230907,134700,5558565630,17250,17250,17250,17250,1
|
|
20230907,134600,5558548380,17250,17270,17270,17250,35
|
|
20230907,134500,5557944430,17250,17240,17250,17240,159
|
|
20230907,134400,5555201780,17240,17250,17250,17230,1122
|
|
20230907,134300,5535867950,17250,17240,17280,17240,1144
|
|
20230907,134200,5516124570,17250,17240,17260,17240,511
|
|
20230907,134100,5507311870,17230,17240,17240,17230,90
|
|
20230907,134000,5505760920,17230,17220,17240,17220,85
|
|
20230907,133900,5504296310,17220,17230,17230,17220,117
|
|
20230907,133800,5502280420,17220,17220,17220,17220,126
|
|
20230907,133700,5500110700,17230,17240,17240,17230,307
|
|
20230907,133600,5494818070,17230,17230,17230,17230,24
|
|
20230907,133500,5494404550,17230,17220,17230,17220,257
|
|
20230907,133400,5489976680,17230,17230,17230,17230,2
|
|
20230907,133300,5489942220,17240,17210,17260,17210,114
|
|
20230907,133200,5487976530,17210,17210,17210,17210,25
|
|
20230907,133100,5487546280,17230,17230,17230,17230,133
|
|
20230907,133000,5485254690,17230,17230,17230,17220,271
|
|
20230907,132900,5480587340,17230,17220,17230,17220,693
|
|
20230907,132800,5468652020,17230,17220,17230,17220,46
|
|
20230907,132700,5467859850,17220,17220,17220,17220,25
|
|
20230907,132600,5467429350,17230,17220,17230,17220,12
|
|
20230907,132500,5467222600,17220,17220,17220,17220,102
|
|
20230907,132400,5465466160,17220,17220,17220,17220,56
|
|
20230907,132300,5464501840,17230,17250,17250,17230,2952
|
|
20230907,132200,5413628580,17270,17240,17270,17240,674
|
|
20230907,132100,5401999530,17250,17250,17260,17250,714
|
|
20230907,132000,5389682930,17250,17250,17250,17250,24
|
|
20230907,131900,5389268930,17270,17250,17270,17250,30
|
|
20230907,131800,5388751410,17270,17260,17270,17260,10
|
|
20230907,131700,5388578730,17250,17250,17250,17250,24
|
|
20230907,131600,5388164730,17260,17280,17280,17260,105
|
|
20230907,131500,5386350830,17270,17250,17270,17250,46
|
|
20230907,131400,5385556890,17240,17240,17240,17240,2
|
|
20230907,131300,5385522410,17240,17260,17260,17240,709
|
|
20230907,131200,5373294200,17260,17270,17270,17260,60
|
|
20230907,131100,5372258250,17270,17260,17270,17260,120
|
|
20230907,131000,5370186090,17270,17260,17270,17260,248
|
|
20230907,130900,5365903390,17260,17250,17260,17250,44
|
|
20230907,130800,5365143960,17260,17250,17260,17250,35
|
|
20230907,130700,5364540110,17250,17240,17250,17240,48
|
|
20230907,130600,5363712370,17240,17240,17240,17230,1694
|
|
20230907,130500,5334507830,17250,17250,17250,17250,55
|
|
20230907,130400,5333559080,17250,17250,17250,17250,24
|
|
20230907,130300,5333145080,17260,17250,17270,17250,384
|
|
20230907,130200,5326514230,17250,17260,17260,17250,41
|
|
20230907,130100,5325806580,17240,17240,17240,17240,2
|
|
20230907,130000,5325772100,17260,17270,17270,17260,13
|
|
20230907,125900,5325547710,17240,17260,17260,17240,134
|
|
20230907,125800,5323234910,17260,17230,17260,17230,159
|
|
20230907,125700,5320492660,17230,17240,17240,17230,7
|
|
20230907,125600,5320372000,17230,17240,17240,17230,57
|
|
20230907,125500,5319389650,17240,17260,17260,17240,1548
|
|
20230907,125400,5292680610,17260,17260,17270,17260,27
|
|
20230907,125300,5292214560,17260,17270,17270,17260,42
|
|
20230907,125200,5291489540,17260,17260,17260,17260,118
|
|
20230907,125100,5289452860,17260,17260,17260,17250,183
|
|
20230907,125000,5286294530,17260,17260,17270,17250,174
|
|
20230907,124900,5283291460,17270,17270,17270,17250,135
|
|
20230907,124800,5280961040,17270,17240,17270,17240,350
|
|
20230907,124700,5274926240,17230,17240,17240,17230,37
|
|
20230907,124600,5274288600,17230,17230,17230,17230,27
|
|
20230907,124500,5273823390,17230,17230,17230,17230,2
|
|
20230907,124400,5273788930,17230,17240,17240,17230,42
|
|
20230907,124300,5273065160,17230,17220,17230,17220,623
|
|
20230907,124200,5262333100,17220,17210,17220,17210,337
|
|
20230907,124100,5256530200,17210,17200,17210,17200,291
|
|
20230907,124000,5251522330,17200,17200,17210,17200,175
|
|
20230907,123900,5248512220,17200,17200,17200,17190,78
|
|
20230907,123800,5247170860,17190,17190,17190,17190,25
|
|
20230907,123700,5246741110,17200,17200,17200,17190,27
|
|
20230907,123600,5246276750,17200,17210,17210,17200,2
|
|
20230907,123500,5246242340,17190,17200,17200,17190,414
|
|
20230907,123400,5239121790,17190,17200,17200,17190,77
|
|
20230907,123300,5237797400,17200,17200,17200,17200,25
|
|
20230907,123200,5237367400,17200,17200,17200,17200,1
|
|
20230907,123100,5237350200,17190,17200,17210,17190,133
|
|
20230907,123000,5235062730,17180,17210,17210,17180,25
|
|
20230907,122900,5234633180,17180,17190,17190,17180,151
|
|
20230907,122800,5232037600,17190,17210,17210,17190,127
|
|
20230907,122700,5229852710,17210,17190,17220,17190,337
|
|
20230907,122600,5224054510,17190,17190,17190,17190,115
|
|
20230907,122500,5222077660,17180,17170,17190,17170,154
|
|
20230907,122400,5219430870,17160,17160,17160,17160,2
|
|
20230907,122300,5219396550,17160,17160,17160,17160,23
|
|
20230907,122200,5219001870,17160,17160,17170,17160,21
|
|
20230907,122100,5218641330,17160,17170,17170,17160,173
|
|
20230907,122000,5215670930,17170,17170,17170,17170,41
|
|
20230907,121900,5214966960,17160,17190,17190,17160,94
|
|
20230907,121800,5213351820,17190,17170,17190,17160,381
|
|
20230907,121700,5206805210,17170,17160,17170,17150,397
|
|
20230907,121600,5199990370,17150,17140,17160,17140,215
|
|
20230907,121500,5196301960,17140,17140,17140,17140,60
|
|
20230907,121400,5195273560,17140,17130,17150,17130,67
|
|
20230907,121300,5194124840,17140,17130,17140,17130,37
|
|
20230907,121200,5193490930,17130,17140,17140,17130,25
|
|
20230907,121100,5193062660,17150,17130,17150,17130,195
|
|
20230907,121000,5189718430,17140,17130,17150,17110,199
|
|
20230907,120900,5186309050,17130,17100,17130,17100,158
|
|
20230907,120800,5183605570,17110,17110,17110,17090,1134
|
|
20230907,120700,5164210920,17100,17150,17150,17100,9
|
|
20230907,120600,5164056920,17090,17110,17110,17090,2015
|
|
20230907,120500,5129592420,17110,17100,17110,17100,293
|
|
20230907,120400,5124579200,17100,17090,17100,17090,415
|
|
20230907,120300,5117485240,17100,17100,17110,17100,2766
|
|
20230907,120200,5070186200,17110,17100,17110,17100,1278
|
|
20230907,120100,5048320870,17110,17110,17110,17100,1814
|
|
20230907,120000,5017284730,17110,17150,17150,17110,137
|
|
20230907,115900,5014940370,17150,17160,17180,17150,1029
|
|
20230907,115800,4997271650,17140,17120,17140,17110,464
|
|
20230907,115700,4989320680,17140,17130,17140,17130,36
|
|
20230907,115600,4988703660,17130,17130,17130,17120,59
|
|
20230907,115500,4987693000,17120,17110,17130,17110,54
|
|
20230907,115400,4986768110,17120,17130,17160,17120,823
|
|
20230907,115300,4972665560,17110,17120,17120,17110,1365
|
|
20230907,115200,4949305650,17120,17120,17120,17120,28
|
|
20230907,115100,4948826290,17130,17130,17130,17120,151
|
|
20230907,115000,4946239900,17120,17120,17120,17120,1
|
|
20230907,114900,4946222780,17130,17130,17130,17120,206
|
|
20230907,114800,4942695270,17130,17130,17130,17130,34
|
|
20230907,114700,4942112850,17130,17130,17130,17130,229
|
|
20230907,114600,4938190080,17130,17130,17130,17130,3
|
|
20230907,114500,4938138690,17130,17130,17140,17120,138
|
|
20230907,114400,4935774670,17120,17160,17160,17120,315
|
|
20230907,114300,4930379000,17130,17120,17190,17120,134
|
|
20230907,114200,4928078860,17140,17140,17140,17130,299
|
|
20230907,114100,4922954970,17140,17150,17150,17120,1157
|
|
20230907,114000,4903135810,17140,17150,17150,17130,789
|
|
20230907,113900,4889612380,17140,17160,17160,17140,266
|
|
20230907,113800,4885050130,17150,17150,17150,17140,135
|
|
20230907,113700,4882734900,17150,17150,17150,17150,27
|
|
20230907,113600,4882271850,17160,17140,17170,17140,523
|
|
20230907,113500,4873304130,17140,17150,17150,17140,999
|
|
20230907,113400,4856174720,17150,17150,17150,17150,27
|
|
20230907,113300,4855711670,17150,17180,17190,17150,1508
|
|
20230907,113200,4829826200,17180,17180,17180,17180,34
|
|
20230907,113100,4829242080,17190,17190,17200,17190,1784
|
|
20230907,113000,4798574990,17190,17180,17190,17170,85
|
|
20230907,112900,4797114600,17170,17190,17190,17170,485
|
|
20230907,112800,4788782320,17190,17190,17190,17190,83
|
|
20230907,112700,4787355550,17210,17190,17210,17180,938
|
|
20230907,112600,4771234890,17180,17180,17190,17180,366
|
|
20230907,112500,4764947000,17180,17180,17180,17180,11
|
|
20230907,112400,4764758020,17180,17190,17200,17180,195
|
|
20230907,112300,4761405390,17180,17170,17180,17170,440
|
|
20230907,112200,4753848520,17160,17190,17210,17160,323
|
|
20230907,112100,4748293630,17160,17150,17180,17150,244
|
|
20230907,112000,4744104510,17140,17130,17140,17130,552
|
|
20230907,111900,4734646850,17140,17140,17140,17130,488
|
|
20230907,111800,4726284020,17130,17130,17140,17120,708
|
|
20230907,111700,4714155830,17130,17160,17160,17100,4358
|
|
20230907,111600,4639551490,17160,17150,17160,17140,1179
|
|
20230907,111500,4619333120,17150,17180,17180,17150,579
|
|
20230907,111400,4609391650,17170,17170,17180,17170,616
|
|
20230907,111300,4598813990,17170,17180,17180,17120,4010
|
|
20230907,111200,4530067300,17180,17200,17210,17160,2605
|
|
20230907,111100,4485311530,17200,17270,17300,17140,5895
|
|
20230907,111000,4383870260,17260,17320,17340,17120,10618
|
|
20230907,110900,4201058180,17320,17470,17480,17140,21933
|
|
20230907,110800,3821718690,17460,17790,17810,17240,39750
|
|
20230907,110700,3125144690,17790,17420,18170,17420,61800
|
|
20230907,110600,2026331210,17480,17360,17600,17360,11074
|
|
20230907,110500,1832214120,17400,17350,17490,17310,8380
|
|
20230907,110400,1686398720,17350,17170,17430,17150,11709
|
|
20230907,110300,1483721150,17170,17180,17180,17170,5
|
|
20230907,110200,1483635270,17180,17170,17180,17170,33
|
|
20230907,110100,1483068560,17170,17170,17170,17170,29
|
|
20230907,110000,1482570630,17170,17190,17190,17170,11
|
|
20230907,105900,1482381560,17180,17170,17180,17160,256
|
|
20230907,105800,1477986240,17160,17160,17160,17160,26
|
|
20230907,105700,1477540080,17160,17180,17180,17160,147
|
|
20230907,105600,1475015000,17180,17200,17200,17180,63
|
|
20230907,105500,1473931650,17190,17220,17220,17190,636
|
|
20230907,105400,1462980810,17220,17220,17220,17220,26
|
|
20230907,105300,1462533090,17230,17220,17230,17220,33
|
|
20230907,105200,1461964730,17220,17220,17240,17220,349
|
|
20230907,105100,1455948030,17220,17210,17220,17210,31
|
|
20230907,105000,1455414230,17210,17180,17210,17180,331
|
|
20230907,104900,1449719050,17180,17180,17180,17180,438
|
|
20230907,104800,1442194210,17180,17180,17180,17180,1
|
|
20230907,104700,1442177030,17180,17180,17200,17180,52
|
|
20230907,104600,1441283130,17180,17190,17200,17180,575
|
|
20230907,104500,1431393810,17200,17200,17200,17190,141
|
|
20230907,104400,1428968840,17210,17180,17210,17180,664
|
|
20230907,104300,1417544760,17190,17160,17200,17150,1251
|
|
20230907,104200,1396041660,17160,17180,17200,17160,1822
|
|
20230907,104100,1364732930,17180,17170,17180,17160,857
|
|
20230907,104000,1350015390,17170,17140,17170,17140,2843
|
|
20230907,103900,1301255090,17140,17220,17220,17140,6742
|
|
20230907,103800,1185479230,17230,17220,17230,17220,155
|
|
20230907,103700,1182809080,17220,17210,17220,17210,358
|
|
20230907,103600,1176644560,17210,17210,17210,17210,25
|
|
20230907,103500,1176214310,17220,17200,17220,17200,110
|
|
20230907,103400,1174321210,17190,17210,17210,17190,101
|
|
20230907,103300,1172584660,17190,17200,17200,17190,24
|
|
20230907,103200,1172172080,17220,17190,17220,17180,402
|
|
20230907,103100,1165259330,17200,17200,17200,17190,1690
|
|
20230907,103000,1136198050,17200,17200,17210,17200,75
|
|
20230907,102900,1134907550,17200,17210,17210,17200,190
|
|
20230907,102800,1131637890,17210,17210,17210,17200,325
|
|
20230907,102700,1126044890,17210,17210,17220,17210,240
|
|
20230907,102600,1121914480,17210,17230,17230,17210,214
|
|
20230907,102500,1118228130,17230,17220,17230,17220,35
|
|
20230907,102400,1117625090,17220,17280,17280,17220,275
|
|
20230907,102300,1112879330,17280,17280,17280,17280,19
|
|
20230907,102200,1112551010,17280,17250,17290,17250,457
|
|
20230907,102100,1104654040,17250,17270,17270,17250,1628
|
|
20230907,102000,1076555320,17270,17270,17270,17260,249
|
|
20230907,101900,1072255320,17260,17250,17270,17250,363
|
|
20230907,101800,1065992840,17250,17210,17270,17210,1718
|
|
20230907,101700,1036385030,17210,17210,17210,17200,40
|
|
20230907,101600,1035696880,17210,17200,17210,17190,102
|
|
20230907,101500,1033942730,17210,17230,17230,17210,141
|
|
20230907,101400,1031514080,17200,17230,17230,17180,3250
|
|
20230907,101300,975641320,17230,17260,17260,17210,537
|
|
20230907,101200,966379700,17260,17250,17260,17220,599
|
|
20230907,101100,956051790,17200,17210,17240,17200,1025
|
|
20230907,101000,938414440,17240,17260,17260,17210,3202
|
|
20230907,100900,883236630,17270,17280,17290,17260,2749
|
|
20230907,100800,835716900,17280,17280,17290,17280,136
|
|
20230907,100700,833366810,17290,17300,17300,17240,5776
|
|
20230907,100600,733609660,17330,17270,17330,17270,488
|
|
20230907,100500,725155280,17270,17270,17270,17270,25
|
|
20230907,100400,724723530,17260,17270,17270,17250,294
|
|
20230907,100300,719649080,17260,17260,17320,17250,2671
|
|
20230907,100200,673499860,17260,17280,17280,17260,1821
|
|
20230907,100100,642049840,17280,17290,17300,17250,2135
|
|
20230907,100000,605172910,17250,17290,17290,17250,1522
|
|
20230907,095900,578904910,17300,17350,17350,17260,1567
|
|
20230907,095800,551813210,17350,17330,17350,17310,151
|
|
20230907,095700,549197490,17340,17300,17410,17300,1941
|
|
20230907,095600,515589630,17300,17330,17330,17290,286
|
|
20230907,095500,510639540,17320,17310,17320,17310,235
|
|
20230907,095400,506570670,17320,17300,17320,17300,996
|
|
20230907,095300,489335410,17300,17340,17360,17300,2560
|
|
20230907,095200,444960080,17340,17330,17340,17330,73
|
|
20230907,095100,443694490,17330,17410,17410,17330,1734
|
|
20230907,095000,413599830,17420,17330,17430,17330,590
|
|
20230907,094900,403350380,17330,17400,17410,17320,2096
|
|
20230907,094800,366971270,17390,17400,17400,17390,379
|
|
20230907,094700,360377390,17410,17430,17430,17410,83
|
|
20230907,094600,358931370,17430,17430,17440,17390,3001
|
|
20230907,094500,306697530,17430,17430,17440,17430,388
|
|
20230907,094400,299934620,17450,17460,17460,17450,212
|
|
20230907,094300,296235210,17460,17460,17460,17440,85
|
|
20230907,094200,294751590,17430,17430,17430,17430,23
|
|
20230907,094100,294350700,17420,17420,17420,17420,5
|
|
20230907,094000,294263600,17420,17430,17430,17420,243
|
|
20230907,093900,290028590,17420,17470,17470,17420,1151
|
|
20230907,093800,269961660,17490,17500,17500,17450,698
|
|
20230907,093700,257776750,17490,17500,17500,17470,1016
|
|
20230907,093600,240015780,17500,17500,17500,17500,15
|
|
20230907,093500,239753280,17500,17530,17530,17500,1177
|
|
20230907,093400,219144710,17510,17540,17540,17460,1859
|
|
20230907,093300,186601650,17580,17570,17580,17510,1244
|
|
20230907,093200,164803880,17600,17610,17610,17600,34
|
|
20230907,093100,164205470,17600,17570,17620,17560,400
|
|
20230907,093000,157171000,17560,17610,17610,17540,1348
|
|
20230907,092900,133481770,17600,17600,17600,17600,143
|
|
20230907,092800,130964970,17600,17600,17600,17600,0
|
|
20230907,092700,130964970,17600,17590,17610,17590,40
|
|
20230907,092600,130260890,17590,17590,17590,17590,10
|
|
20230907,092500,130084990,17600,17600,17600,17600,0
|
|
20230907,092400,130084990,17600,17660,17660,17600,1219
|
|
20230907,092300,108607450,17660,17700,17700,17660,173
|
|
20230907,092200,105546910,17710,17680,17720,17680,526
|
|
20230907,092100,96239820,17660,17700,17700,17560,1391
|
|
20230907,092000,71692540,17650,17690,17720,17650,1090
|
|
20230907,091900,52405530,17700,17660,17700,17660,968
|
|
20230907,091800,35292820,17610,17610,17610,17610,0
|
|
20230907,091700,35292820,17610,17670,17680,17610,104
|
|
20230907,091600,33456090,17680,17640,17680,17640,178
|
|
20230907,091500,30311470,17630,17620,17630,17620,12
|
|
20230907,091400,30100020,17570,17570,17570,17570,0
|
|
20230907,091300,30100020,17570,17610,17610,17530,156
|
|
20230907,091200,27358700,17610,17610,17610,17610,10
|
|
20230907,091100,27182600,17610,17590,17610,17590,8
|
|
20230907,091000,27041800,17570,17520,17570,17520,252
|
|
20230907,090900,22618310,17530,17560,17570,17530,100
|
|
20230907,090800,20862450,17550,17520,17550,17520,83
|
|
20230907,090700,19407180,17520,17520,17520,17520,0
|
|
20230907,090600,19407180,17520,17520,17520,17520,0
|
|
20230907,090500,19407180,17520,17520,17520,17520,0
|
|
20230907,090400,19407180,17520,17520,17520,17520,171
|
|
20230907,090300,16411260,17540,17540,17540,17540,29
|
|
20230907,090200,15902600,17520,17580,17580,17520,113
|
|
20230907,090100,13922470,17580,17610,17610,17580,203
|
|
20230907,090000,10348660,17510,17450,17510,17450,593
|