652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,194800,5088781020,7330,7330,7330,7330,0
|
|
20230908,194700,5088781020,7330,7330,7330,7330,0
|
|
20230908,194600,5088781020,7330,7330,7330,7330,0
|
|
20230908,194500,5088781020,7330,7330,7330,7330,0
|
|
20230908,194400,5088781020,7330,7330,7330,7330,0
|
|
20230908,194300,5088781020,7330,7330,7330,7330,0
|
|
20230908,194200,5088781020,7330,7330,7330,7330,0
|
|
20230908,194100,5088781020,7330,7330,7330,7330,0
|
|
20230908,194000,5088781020,7330,7330,7330,7330,0
|
|
20230908,193900,5088781020,7330,7330,7330,7330,0
|
|
20230908,193800,5088781020,7330,7330,7330,7330,0
|
|
20230908,193700,5088781020,7330,7330,7330,7330,0
|
|
20230908,193600,5088781020,7330,7330,7330,7330,0
|
|
20230908,193500,5088781020,7330,7330,7330,7330,0
|
|
20230908,193400,5088781020,7330,7330,7330,7330,0
|
|
20230908,193300,5088781020,7330,7330,7330,7330,0
|
|
20230908,193200,5088781020,7330,7330,7330,7330,0
|
|
20230908,193100,5088781020,7330,7330,7330,7330,0
|
|
20230908,193000,5088781020,7330,7330,7330,7330,0
|
|
20230908,192900,5088781020,7330,7330,7330,7330,0
|
|
20230908,192800,5088781020,7330,7330,7330,7330,0
|
|
20230908,192700,5088781020,7330,7330,7330,7330,0
|
|
20230908,192600,5088781020,7330,7330,7330,7330,0
|
|
20230908,192500,5088781020,7330,7330,7330,7330,0
|
|
20230908,192400,5088781020,7330,7330,7330,7330,0
|
|
20230908,192300,5088781020,7330,7330,7330,7330,0
|
|
20230908,192200,5088781020,7330,7330,7330,7330,0
|
|
20230908,192100,5088781020,7330,7330,7330,7330,0
|
|
20230908,192000,5088781020,7330,7330,7330,7330,0
|
|
20230908,191900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,191800,5088781020,7330,7330,7330,7330,0
|
|
20230908,191700,5088781020,7330,7330,7330,7330,0
|
|
20230908,191600,5088781020,7330,7330,7330,7330,0
|
|
20230908,191500,5088781020,7330,7330,7330,7330,0
|
|
20230908,191400,5088781020,7330,7330,7330,7330,0
|
|
20230908,191300,5088781020,7330,7330,7330,7330,0
|
|
20230908,191200,5088781020,7330,7330,7330,7330,0
|
|
20230908,191100,5088781020,7330,7330,7330,7330,0
|
|
20230908,191000,5088781020,7330,7330,7330,7330,0
|
|
20230908,190900,5088781020,7330,7330,7330,7330,0
|
|
20230908,190800,5088781020,7330,7330,7330,7330,0
|
|
20230908,190700,5088781020,7330,7330,7330,7330,0
|
|
20230908,190600,5088781020,7330,7330,7330,7330,0
|
|
20230908,190500,5088781020,7330,7330,7330,7330,0
|
|
20230908,190400,5088781020,7330,7330,7330,7330,0
|
|
20230908,190300,5088781020,7330,7330,7330,7330,0
|
|
20230908,190200,5088781020,7330,7330,7330,7330,0
|
|
20230908,190100,5088781020,7330,7330,7330,7330,0
|
|
20230908,190000,5088781020,7330,7330,7330,7330,0
|
|
20230908,185900,5088781020,7330,7330,7330,7330,0
|
|
20230908,185800,5088781020,7330,7330,7330,7330,0
|
|
20230908,185700,5088781020,7330,7330,7330,7330,0
|
|
20230908,185600,5088781020,7330,7330,7330,7330,0
|
|
20230908,185500,5088781020,7330,7330,7330,7330,0
|
|
20230908,185400,5088781020,7330,7330,7330,7330,0
|
|
20230908,185300,5088781020,7330,7330,7330,7330,0
|
|
20230908,185200,5088781020,7330,7330,7330,7330,0
|
|
20230908,185100,5088781020,7330,7330,7330,7330,0
|
|
20230908,185000,5088781020,7330,7330,7330,7330,0
|
|
20230908,184900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,184800,5088781020,7330,7330,7330,7330,0
|
|
20230908,184700,5088781020,7330,7330,7330,7330,0
|
|
20230908,184600,5088781020,7330,7330,7330,7330,0
|
|
20230908,184500,5088781020,7330,7330,7330,7330,0
|
|
20230908,184400,5088781020,7330,7330,7330,7330,0
|
|
20230908,184300,5088781020,7330,7330,7330,7330,0
|
|
20230908,184200,5088781020,7330,7330,7330,7330,0
|
|
20230908,184100,5088781020,7330,7330,7330,7330,0
|
|
20230908,184000,5088781020,7330,7330,7330,7330,0
|
|
20230908,183900,5088781020,7330,7330,7330,7330,0
|
|
20230908,183800,5088781020,7330,7330,7330,7330,0
|
|
20230908,183700,5088781020,7330,7330,7330,7330,0
|
|
20230908,183600,5088781020,7330,7330,7330,7330,0
|
|
20230908,183500,5088781020,7330,7330,7330,7330,0
|
|
20230908,183400,5088781020,7330,7330,7330,7330,0
|
|
20230908,183300,5088781020,7330,7330,7330,7330,0
|
|
20230908,183200,5088781020,7330,7330,7330,7330,0
|
|
20230908,183100,5088781020,7330,7330,7330,7330,0
|
|
20230908,183000,5088781020,7330,7330,7330,7330,0
|
|
20230908,182900,5088781020,7330,7330,7330,7330,0
|
|
20230908,182800,5088781020,7330,7330,7330,7330,0
|
|
20230908,182700,5088781020,7330,7330,7330,7330,0
|
|
20230908,182600,5088781020,7330,7330,7330,7330,0
|
|
20230908,182500,5088781020,7330,7330,7330,7330,0
|
|
20230908,182400,5088781020,7330,7330,7330,7330,0
|
|
20230908,182300,5088781020,7330,7330,7330,7330,0
|
|
20230908,182200,5088781020,7330,7330,7330,7330,0
|
|
20230908,182100,5088781020,7330,7330,7330,7330,0
|
|
20230908,182000,5088781020,7330,7330,7330,7330,0
|
|
20230908,181900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,181800,5088781020,7330,7330,7330,7330,0
|
|
20230908,181700,5088781020,7330,7330,7330,7330,0
|
|
20230908,181600,5088781020,7330,7330,7330,7330,0
|
|
20230908,181500,5088781020,7330,7330,7330,7330,0
|
|
20230908,181400,5088781020,7330,7330,7330,7330,0
|
|
20230908,181300,5088781020,7330,7330,7330,7330,0
|
|
20230908,181200,5088781020,7330,7330,7330,7330,0
|
|
20230908,181100,5088781020,7330,7330,7330,7330,0
|
|
20230908,181000,5088781020,7330,7330,7330,7330,0
|
|
20230908,180900,5088781020,7330,7330,7330,7330,0
|
|
20230908,180800,5088781020,7330,7330,7330,7330,0
|
|
20230908,180700,5088781020,7330,7330,7330,7330,0
|
|
20230908,180600,5088781020,7330,7330,7330,7330,0
|
|
20230908,180500,5088781020,7330,7330,7330,7330,0
|
|
20230908,180400,5088781020,7330,7330,7330,7330,0
|
|
20230908,180300,5088781020,7330,7330,7330,7330,0
|
|
20230908,180200,5088781020,7330,7330,7330,7330,0
|
|
20230908,180100,5088781020,7330,7330,7330,7330,0
|
|
20230908,180000,5088781020,7330,7330,7330,7330,0
|
|
20230908,175900,5088781020,7330,7330,7330,7330,0
|
|
20230908,175800,5088781020,7330,7330,7330,7330,0
|
|
20230908,175700,5088781020,7330,7330,7330,7330,0
|
|
20230908,175600,5088781020,7330,7330,7330,7330,0
|
|
20230908,175500,5088781020,7330,7330,7330,7330,0
|
|
20230908,175400,5088781020,7330,7330,7330,7330,0
|
|
20230908,175300,5088781020,7330,7330,7330,7330,0
|
|
20230908,175200,5088781020,7330,7330,7330,7330,0
|
|
20230908,175100,5088781020,7330,7330,7330,7330,0
|
|
20230908,175000,5088781020,7330,7330,7330,7330,0
|
|
20230908,174900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,174800,5088781020,7330,7330,7330,7330,0
|
|
20230908,174700,5088781020,7330,7330,7330,7330,0
|
|
20230908,174600,5088781020,7330,7330,7330,7330,0
|
|
20230908,174500,5088781020,7330,7330,7330,7330,0
|
|
20230908,174400,5088781020,7330,7330,7330,7330,0
|
|
20230908,174300,5088781020,7330,7330,7330,7330,0
|
|
20230908,174200,5088781020,7330,7330,7330,7330,0
|
|
20230908,174100,5088781020,7330,7330,7330,7330,0
|
|
20230908,174000,5088781020,7330,7330,7330,7330,0
|
|
20230908,173900,5088781020,7330,7330,7330,7330,0
|
|
20230908,173800,5088781020,7330,7330,7330,7330,0
|
|
20230908,173700,5088781020,7330,7330,7330,7330,0
|
|
20230908,173600,5088781020,7330,7330,7330,7330,0
|
|
20230908,173500,5088781020,7330,7330,7330,7330,0
|
|
20230908,173400,5088781020,7330,7330,7330,7330,0
|
|
20230908,173300,5088781020,7330,7330,7330,7330,0
|
|
20230908,173200,5088781020,7330,7330,7330,7330,0
|
|
20230908,173100,5088781020,7330,7330,7330,7330,0
|
|
20230908,173000,5088781020,7330,7330,7330,7330,0
|
|
20230908,172900,5088781020,7330,7330,7330,7330,0
|
|
20230908,172800,5088781020,7330,7330,7330,7330,0
|
|
20230908,172700,5088781020,7330,7330,7330,7330,0
|
|
20230908,172600,5088781020,7330,7330,7330,7330,0
|
|
20230908,172500,5088781020,7330,7330,7330,7330,0
|
|
20230908,172400,5088781020,7330,7330,7330,7330,0
|
|
20230908,172300,5088781020,7330,7330,7330,7330,0
|
|
20230908,172200,5088781020,7330,7330,7330,7330,0
|
|
20230908,172100,5088781020,7330,7330,7330,7330,0
|
|
20230908,172000,5088781020,7330,7330,7330,7330,0
|
|
20230908,171900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,171800,5088781020,7330,7330,7330,7330,0
|
|
20230908,171700,5088781020,7330,7330,7330,7330,0
|
|
20230908,171600,5088781020,7330,7330,7330,7330,0
|
|
20230908,171500,5088781020,7330,7330,7330,7330,0
|
|
20230908,171400,5088781020,7330,7330,7330,7330,0
|
|
20230908,171300,5088781020,7330,7330,7330,7330,0
|
|
20230908,171200,5088781020,7330,7330,7330,7330,0
|
|
20230908,171100,5088781020,7330,7330,7330,7330,0
|
|
20230908,171000,5088781020,7330,7330,7330,7330,0
|
|
20230908,170900,5088781020,7330,7330,7330,7330,0
|
|
20230908,170800,5088781020,7330,7330,7330,7330,0
|
|
20230908,170700,5088781020,7330,7330,7330,7330,0
|
|
20230908,170600,5088781020,7330,7330,7330,7330,0
|
|
20230908,170500,5088781020,7330,7330,7330,7330,0
|
|
20230908,170400,5088781020,7330,7330,7330,7330,0
|
|
20230908,170300,5088781020,7330,7330,7330,7330,0
|
|
20230908,170200,5088781020,7330,7330,7330,7330,0
|
|
20230908,170100,5088781020,7330,7330,7330,7330,0
|
|
20230908,170000,5088781020,7330,7330,7330,7330,0
|
|
20230908,165900,5088781020,7330,7330,7330,7330,0
|
|
20230908,165800,5088781020,7330,7330,7330,7330,0
|
|
20230908,165700,5088781020,7330,7330,7330,7330,0
|
|
20230908,165600,5088781020,7330,7330,7330,7330,0
|
|
20230908,165500,5088781020,7330,7330,7330,7330,0
|
|
20230908,165400,5088781020,7330,7330,7330,7330,0
|
|
20230908,165300,5088781020,7330,7330,7330,7330,0
|
|
20230908,165200,5088781020,7330,7330,7330,7330,0
|
|
20230908,165100,5088781020,7330,7330,7330,7330,0
|
|
20230908,165000,5088781020,7330,7330,7330,7330,0
|
|
20230908,164900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,164800,5088781020,7330,7330,7330,7330,0
|
|
20230908,164700,5088781020,7330,7330,7330,7330,0
|
|
20230908,164600,5088781020,7330,7330,7330,7330,0
|
|
20230908,164500,5088781020,7330,7330,7330,7330,0
|
|
20230908,164400,5088781020,7330,7330,7330,7330,0
|
|
20230908,164300,5088781020,7330,7330,7330,7330,0
|
|
20230908,164200,5088781020,7330,7330,7330,7330,0
|
|
20230908,164100,5088781020,7330,7330,7330,7330,0
|
|
20230908,164000,5088781020,7330,7330,7330,7330,0
|
|
20230908,163900,5088781020,7330,7330,7330,7330,0
|
|
20230908,163800,5088781020,7330,7330,7330,7330,0
|
|
20230908,163700,5088781020,7330,7330,7330,7330,0
|
|
20230908,163600,5088781020,7330,7330,7330,7330,0
|
|
20230908,163500,5088781020,7330,7330,7330,7330,0
|
|
20230908,163400,5088781020,7330,7330,7330,7330,0
|
|
20230908,163300,5088781020,7330,7330,7330,7330,0
|
|
20230908,163200,5088781020,7330,7330,7330,7330,0
|
|
20230908,163100,5088781020,7330,7330,7330,7330,0
|
|
20230908,163000,5088781020,7330,7330,7330,7330,0
|
|
20230908,162900,5088781020,7330,7330,7330,7330,0
|
|
20230908,162800,5088781020,7330,7330,7330,7330,0
|
|
20230908,162700,5088781020,7330,7330,7330,7330,0
|
|
20230908,162600,5088781020,7330,7330,7330,7330,0
|
|
20230908,162500,5088781020,7330,7330,7330,7330,0
|
|
20230908,162400,5088781020,7330,7330,7330,7330,0
|
|
20230908,162300,5088781020,7330,7330,7330,7330,0
|
|
20230908,162200,5088781020,7330,7330,7330,7330,0
|
|
20230908,162100,5088781020,7330,7330,7330,7330,0
|
|
20230908,162000,5088781020,7330,7330,7330,7330,0
|
|
20230908,161900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,161800,5088781020,7330,7330,7330,7330,0
|
|
20230908,161700,5088781020,7330,7330,7330,7330,0
|
|
20230908,161600,5088781020,7330,7330,7330,7330,0
|
|
20230908,161500,5088781020,7330,7330,7330,7330,0
|
|
20230908,161400,5088781020,7330,7330,7330,7330,0
|
|
20230908,161300,5088781020,7330,7330,7330,7330,0
|
|
20230908,161200,5088781020,7330,7330,7330,7330,0
|
|
20230908,161100,5088781020,7330,7330,7330,7330,0
|
|
20230908,161000,5088781020,7330,7330,7330,7330,0
|
|
20230908,160900,5088781020,7330,7330,7330,7330,0
|
|
20230908,160800,5088781020,7330,7330,7330,7330,0
|
|
20230908,160700,5088781020,7330,7330,7330,7330,0
|
|
20230908,160600,5088781020,7330,7330,7330,7330,0
|
|
20230908,160500,5088781020,7330,7330,7330,7330,0
|
|
20230908,160400,5088781020,7330,7330,7330,7330,0
|
|
20230908,160300,5088781020,7330,7330,7330,7330,0
|
|
20230908,160200,5088781020,7330,7330,7330,7330,0
|
|
20230908,160100,5088781020,7330,7330,7330,7330,0
|
|
20230908,160000,5088781020,7330,7330,7330,7330,0
|
|
20230908,155900,5088781020,7330,7330,7330,7330,0
|
|
20230908,155800,5088781020,7330,7330,7330,7330,0
|
|
20230908,155700,5088781020,7330,7330,7330,7330,0
|
|
20230908,155600,5088781020,7330,7330,7330,7330,0
|
|
20230908,155500,5088781020,7330,7330,7330,7330,0
|
|
20230908,155400,5088781020,7330,7330,7330,7330,0
|
|
20230908,155300,5088781020,7330,7330,7330,7330,0
|
|
20230908,155200,5088781020,7330,7330,7330,7330,0
|
|
20230908,155100,5088781020,7330,7330,7330,7330,0
|
|
20230908,155000,5088781020,7330,7330,7330,7330,0
|
|
20230908,154900,5088781020,7330,7330,7330,7330,5672
|
|
20230908,154800,5088781020,7330,7330,7330,7330,0
|
|
20230908,154700,5088781020,7330,7330,7330,7330,0
|
|
20230908,154600,5088781020,7330,7330,7330,7330,0
|
|
20230908,154500,5088781020,7330,7330,7330,7330,0
|
|
20230908,154400,5088781020,7330,7330,7330,7330,0
|
|
20230908,154300,5088781020,7330,7330,7330,7330,0
|
|
20230908,154200,5088781020,7330,7330,7330,7330,0
|
|
20230908,154100,5088781020,7330,7330,7330,7330,0
|
|
20230908,154000,5088781020,7330,7330,7330,7330,0
|
|
20230908,153900,5088781020,7330,7330,7330,7330,0
|
|
20230908,153800,5088781020,7330,7330,7330,7330,0
|
|
20230908,153700,5088781020,7330,7330,7330,7330,0
|
|
20230908,153600,5088781020,7330,7330,7330,7330,0
|
|
20230908,153500,5088781020,7330,7330,7330,7330,0
|
|
20230908,153400,5088781020,7330,7330,7330,7330,0
|
|
20230908,153300,5088781020,7330,7330,7330,7330,0
|
|
20230908,153200,5088781020,7330,7330,7330,7330,0
|
|
20230908,153100,5088781020,7330,7330,7330,7330,0
|
|
20230908,153000,5088781020,7330,7330,7330,7330,5672
|
|
20230908,152900,5047205260,7330,7330,7330,7330,0
|
|
20230908,152800,5047205260,7330,7330,7330,7330,0
|
|
20230908,152700,5047205260,7330,7330,7330,7330,0
|
|
20230908,152600,5047205260,7330,7330,7330,7330,0
|
|
20230908,152500,5047205260,7330,7330,7330,7330,0
|
|
20230908,152400,5047205260,7330,7330,7330,7330,0
|
|
20230908,152300,5047205260,7330,7330,7330,7330,0
|
|
20230908,152200,5047205260,7330,7330,7330,7330,0
|
|
20230908,152100,5047205260,7330,7330,7330,7330,0
|
|
20230908,152000,5047205260,7330,7330,7330,7330,0
|
|
20230908,151900,5047205260,7330,7280,7330,7280,2188
|
|
20230908,151800,5031206810,7330,7280,7330,7280,2745
|
|
20230908,151700,5011130020,7320,7310,7320,7250,3139
|
|
20230908,151600,4988246180,7320,7340,7340,7320,768
|
|
20230908,151500,4982621690,7330,7350,7350,7330,355
|
|
20230908,151400,4980019280,7350,7350,7350,7350,230
|
|
20230908,151300,4978328780,7350,7340,7350,7340,784
|
|
20230908,151200,4972573990,7340,7340,7340,7340,40
|
|
20230908,151100,4972280390,7340,7330,7340,7300,14
|
|
20230908,151000,4972177770,7330,7330,7330,7330,176
|
|
20230908,150900,4970887690,7330,7320,7330,7310,690
|
|
20230908,150800,4965843450,7330,7320,7340,7320,121
|
|
20230908,150700,4964955510,7330,7310,7330,7310,1119
|
|
20230908,150600,4956755170,7310,7290,7320,7270,7633
|
|
20230908,150500,4901027870,7280,7280,7290,7280,1347
|
|
20230908,150400,4891216810,7300,7290,7300,7280,1188
|
|
20230908,150300,4882558340,7290,7290,7290,7280,1607
|
|
20230908,150200,4870854340,7290,7280,7290,7270,1251
|
|
20230908,150100,4861748040,7280,7270,7280,7260,1127
|
|
20230908,150000,4853559580,7280,7270,7280,7270,2390
|
|
20230908,145900,4836184270,7270,7270,7270,7270,9
|
|
20230908,145800,4836118840,7270,7270,7280,7270,1586
|
|
20230908,145700,4824588610,7250,7250,7250,7210,2576
|
|
20230908,145600,4805959850,7250,7250,7250,7250,185
|
|
20230908,145500,4804618600,7250,7240,7290,7230,9991
|
|
20230908,145400,4732366310,7220,7290,7290,7220,12813
|
|
20230908,145300,4639585330,7290,7290,7290,7290,686
|
|
20230908,145200,4634584390,7300,7300,7300,7300,745
|
|
20230908,145100,4629145890,7300,7300,7300,7300,2
|
|
20230908,145000,4629131290,7310,7300,7310,7300,425
|
|
20230908,144900,4626026310,7300,7310,7310,7300,42
|
|
20230908,144800,4625719410,7310,7310,7310,7310,969
|
|
20230908,144700,4618636020,7310,7310,7310,7310,237
|
|
20230908,144600,4616903550,7330,7330,7330,7330,1
|
|
20230908,144500,4616896220,7310,7320,7320,7310,630
|
|
20230908,144400,4612290720,7330,7330,7330,7330,944
|
|
20230908,144300,4605371200,7330,7330,7330,7330,2
|
|
20230908,144200,4605356540,7300,7300,7300,7300,707
|
|
20230908,144100,4600195440,7290,7280,7290,7280,263
|
|
20230908,144000,4598278270,7280,7280,7280,7280,10
|
|
20230908,143900,4598205470,7270,7290,7290,7270,441
|
|
20230908,143800,4594995180,7290,7270,7290,7270,239
|
|
20230908,143700,4593255260,7280,7280,7280,7280,164
|
|
20230908,143600,4592061340,7280,7280,7280,7280,446
|
|
20230908,143500,4588814460,7280,7300,7300,7280,759
|
|
20230908,143400,4583279350,7300,7290,7300,7290,389
|
|
20230908,143300,4580441020,7290,7290,7290,7290,250
|
|
20230908,143200,4578618520,7290,7280,7290,7280,459
|
|
20230908,143100,4575272510,7290,7250,7290,7250,615
|
|
20230908,143000,4570797050,7250,7280,7280,7250,268
|
|
20230908,142900,4568848200,7280,7250,7280,7240,253
|
|
20230908,142800,4567011090,7250,7250,7250,7250,250
|
|
20230908,142700,4565198590,7250,7230,7250,7230,354
|
|
20230908,142600,4562633050,7230,7230,7270,7220,4929
|
|
20230908,142500,4527014900,7230,7250,7250,7230,1180
|
|
20230908,142400,4518479420,7230,7230,7230,7230,617
|
|
20230908,142300,4514018510,7230,7230,7250,7230,2082
|
|
20230908,142200,4498965630,7230,7250,7260,7230,2429
|
|
20230908,142100,4481361200,7250,7290,7290,7250,8619
|
|
20230908,142000,4418709600,7300,7280,7310,7280,994
|
|
20230908,141900,4411465400,7310,7310,7320,7280,8985
|
|
20230908,141800,4345942270,7310,7320,7320,7310,2806
|
|
20230908,141700,4325418920,7330,7340,7340,7330,415
|
|
20230908,141600,4322376960,7350,7350,7350,7350,2
|
|
20230908,141500,4322362260,7350,7350,7350,7350,2
|
|
20230908,141400,4322347560,7320,7320,7320,7320,0
|
|
20230908,141300,4322347560,7320,7330,7330,7320,2546
|
|
20230908,141200,4303709200,7330,7330,7330,7330,100
|
|
20230908,141100,4302976200,7320,7320,7320,7320,626
|
|
20230908,141000,4298393880,7310,7320,7360,7310,517
|
|
20230908,140900,4294610280,7320,7320,7320,7320,10
|
|
20230908,140800,4294537080,7320,7340,7340,7320,5059
|
|
20230908,140700,4257495530,7340,7330,7340,7330,165
|
|
20230908,140600,4256285430,7330,7350,7360,7330,755
|
|
20230908,140500,4250738280,7350,7350,7350,7350,0
|
|
20230908,140400,4250738280,7350,7350,7350,7350,250
|
|
20230908,140300,4248900780,7320,7330,7330,7320,57
|
|
20230908,140200,4248483360,7330,7350,7350,7330,124
|
|
20230908,140100,4247574420,7350,7340,7350,7340,319
|
|
20230908,140000,4245230470,7340,7350,7350,7330,751
|
|
20230908,135900,4239714640,7350,7320,7350,7320,2304
|
|
20230908,135800,4222831570,7320,7320,7320,7320,527
|
|
20230908,135700,4218973930,7330,7340,7340,7330,1427
|
|
20230908,135600,4208510960,7340,7340,7340,7340,61
|
|
20230908,135500,4208063220,7340,7330,7340,7330,578
|
|
20230908,135400,4203821740,7330,7340,7340,7330,1756
|
|
20230908,135300,4190938000,7340,7350,7350,7340,182
|
|
20230908,135200,4189600320,7350,7350,7350,7350,16
|
|
20230908,135100,4189482720,7350,7350,7350,7350,41
|
|
20230908,135000,4189181370,7350,7350,7350,7350,96
|
|
20230908,134900,4188475770,7350,7350,7350,7350,424
|
|
20230908,134800,4185359370,7350,7350,7350,7350,885
|
|
20230908,134700,4178854620,7360,7360,7360,7350,1058
|
|
20230908,134600,4171076320,7370,7360,7370,7360,431
|
|
20230908,134500,4167901900,7370,7360,7370,7360,1595
|
|
20230908,134400,4156156360,7370,7370,7370,7370,50
|
|
20230908,134300,4155787860,7360,7370,7390,7360,2630
|
|
20230908,134200,4136391020,7370,7380,7400,7370,1523
|
|
20230908,134100,4125131600,7400,7400,7400,7400,30
|
|
20230908,134000,4124909600,7400,7380,7400,7380,663
|
|
20230908,133900,4120007260,7400,7400,7400,7370,819
|
|
20230908,133800,4113952660,7380,7370,7380,7370,19
|
|
20230908,133700,4113812520,7370,7400,7400,7370,678
|
|
20230908,133600,4108797030,7370,7380,7380,7370,2484
|
|
20230908,133500,4090487650,7390,7390,7400,7390,646
|
|
20230908,133400,4085713540,7390,7390,7390,7390,991
|
|
20230908,133300,4078390050,7380,7390,7390,7380,1051
|
|
20230908,133200,4070629170,7390,7380,7400,7380,105
|
|
20230908,133100,4069853230,7380,7410,7410,7380,51
|
|
20230908,133000,4069476820,7380,7400,7400,7380,419
|
|
20230908,132900,4066377280,7370,7370,7400,7370,639
|
|
20230908,132800,4061661850,7370,7370,7370,7370,51
|
|
20230908,132700,4061285980,7370,7370,7370,7370,1091
|
|
20230908,132600,4053245310,7360,7400,7400,7360,4344
|
|
20230908,132500,4021173700,7400,7420,7420,7400,2585
|
|
20230908,132400,4002034070,7420,7430,7430,7420,761
|
|
20230908,132300,3996382540,7440,7440,7440,7440,12
|
|
20230908,132200,3996293260,7440,7440,7440,7440,53
|
|
20230908,132100,3995898940,7440,7460,7460,7440,1405
|
|
20230908,132000,3985432030,7460,7460,7460,7460,386
|
|
20230908,131900,3982552470,7460,7470,7470,7460,57
|
|
20230908,131800,3982127240,7460,7460,7460,7460,1620
|
|
20230908,131700,3970042040,7460,7480,7480,7460,1382
|
|
20230908,131600,3959728920,7500,7500,7510,7470,2033
|
|
20230908,131500,3944490900,7460,7500,7510,7460,2775
|
|
20230908,131400,3923694590,7500,7490,7500,7490,976
|
|
20230908,131300,3916378300,7490,7490,7490,7480,1688
|
|
20230908,131200,3903735560,7490,7470,7490,7460,2430
|
|
20230908,131100,3885578220,7480,7480,7490,7480,1336
|
|
20230908,131000,3875584840,7480,7490,7490,7450,597
|
|
20230908,130900,3871121040,7490,7470,7500,7470,2558
|
|
20230908,130800,3851975250,7460,7440,7460,7440,2779
|
|
20230908,130700,3831275570,7440,7420,7440,7420,319
|
|
20230908,130600,3828903360,7420,7420,7420,7420,120
|
|
20230908,130500,3828012960,7430,7430,7430,7430,1041
|
|
20230908,130400,3820278330,7430,7450,7450,7430,1012
|
|
20230908,130300,3812757570,7440,7440,7450,7440,456
|
|
20230908,130200,3809364230,7440,7450,7450,7440,75
|
|
20230908,130100,3808805490,7450,7440,7450,7440,911
|
|
20230908,130000,3802022320,7420,7440,7450,7420,2771
|
|
20230908,125900,3781455940,7430,7440,7440,7430,11
|
|
20230908,125800,3781374200,7430,7430,7430,7430,876
|
|
20230908,125700,3774865520,7430,7420,7430,7420,51
|
|
20230908,125600,3774486600,7420,7440,7440,7420,781
|
|
20230908,125500,3768679580,7440,7440,7440,7440,600
|
|
20230908,125400,3764215580,7440,7450,7450,7440,1190
|
|
20230908,125300,3755361840,7450,7440,7450,7440,213
|
|
20230908,125200,3753775280,7440,7410,7440,7410,101
|
|
20230908,125100,3753025040,7410,7410,7410,7410,0
|
|
20230908,125000,3753025040,7410,7440,7440,7410,1110
|
|
20230908,124900,3744775640,7440,7440,7440,7440,1481
|
|
20230908,124800,3733757000,7440,7390,7440,7390,4273
|
|
20230908,124700,3702017710,7370,7380,7380,7370,170
|
|
20230908,124600,3700764710,7400,7370,7400,7370,926
|
|
20230908,124500,3693940060,7370,7380,7380,7370,80
|
|
20230908,124400,3693350210,7380,7400,7400,7380,57
|
|
20230908,124300,3692929510,7390,7390,7400,7380,658
|
|
20230908,124200,3688067180,7400,7400,7400,7400,0
|
|
20230908,124100,3688067180,7400,7400,7400,7370,605
|
|
20230908,124000,3683605180,7370,7370,7370,7370,232
|
|
20230908,123900,3681895340,7370,7370,7370,7370,439
|
|
20230908,123800,3678659910,7370,7400,7400,7370,478
|
|
20230908,123700,3675130800,7380,7390,7390,7380,205
|
|
20230908,123600,3673615900,7390,7380,7390,7380,410
|
|
20230908,123500,3670586100,7390,7390,7390,7390,0
|
|
20230908,123400,3670586100,7390,7390,7390,7390,0
|
|
20230908,123300,3670586100,7390,7390,7390,7360,606
|
|
20230908,123200,3666112000,7370,7370,7380,7370,1709
|
|
20230908,123100,3653515670,7370,7370,7370,7360,405
|
|
20230908,123000,3650531110,7370,7360,7370,7350,559
|
|
20230908,122900,3646420590,7360,7370,7370,7360,922
|
|
20230908,122800,3639630670,7360,7360,7360,7360,762
|
|
20230908,122700,3634022350,7350,7350,7350,7350,1400
|
|
20230908,122600,3623732350,7350,7350,7370,7350,1713
|
|
20230908,122500,3611135800,7350,7360,7370,7350,3126
|
|
20230908,122400,3588154740,7360,7370,7370,7360,742
|
|
20230908,122300,3582691610,7370,7370,7370,7370,1971
|
|
20230908,122200,3568165340,7370,7370,7370,7370,1063
|
|
20230908,122100,3560331030,7370,7370,7370,7370,3638
|
|
20230908,122000,3533518970,7350,7370,7370,7350,1686
|
|
20230908,121900,3521112340,7360,7410,7410,7360,7009
|
|
20230908,121800,3469383340,7400,7400,7400,7400,12
|
|
20230908,121700,3469294540,7400,7400,7400,7400,301
|
|
20230908,121600,3467067140,7400,7410,7410,7400,432
|
|
20230908,121500,3463867790,7410,7400,7410,7400,213
|
|
20230908,121400,3462289470,7400,7400,7400,7400,0
|
|
20230908,121300,3462289470,7400,7410,7430,7400,216
|
|
20230908,121200,3460684680,7400,7390,7400,7390,440
|
|
20230908,121100,3457428960,7390,7390,7390,7390,2
|
|
20230908,121000,3457414180,7390,7390,7390,7390,110
|
|
20230908,120900,3456601280,7390,7390,7390,7390,90
|
|
20230908,120800,3455936180,7390,7390,7390,7390,44
|
|
20230908,120700,3455611020,7390,7390,7390,7390,59
|
|
20230908,120600,3455175010,7380,7380,7380,7380,741
|
|
20230908,120500,3449706430,7380,7390,7390,7380,489
|
|
20230908,120400,3446094310,7390,7380,7390,7380,128
|
|
20230908,120300,3445149380,7370,7370,7370,7370,189
|
|
20230908,120200,3443756450,7370,7380,7380,7370,1684
|
|
20230908,120100,3431337100,7380,7380,7380,7380,1002
|
|
20230908,120000,3423942340,7380,7390,7390,7380,173
|
|
20230908,115900,3422665550,7390,7390,7390,7390,1
|
|
20230908,115800,3422658160,7380,7390,7390,7380,1478
|
|
20230908,115700,3411747250,7390,7400,7400,7390,204
|
|
20230908,115600,3410238390,7400,7400,7400,7390,1405
|
|
20230908,115500,3399848390,7420,7420,7420,7420,101
|
|
20230908,115400,3399098970,7420,7390,7420,7390,303
|
|
20230908,115300,3396852270,7390,7390,7390,7390,433
|
|
20230908,115200,3393652400,7390,7390,7430,7390,212
|
|
20230908,115100,3392085680,7390,7390,7390,7380,1090
|
|
20230908,115000,3384038630,7390,7380,7390,7380,2989
|
|
20230908,114900,3361976710,7390,7410,7410,7390,8012
|
|
20230908,114800,3302674200,7420,7430,7430,7420,1238
|
|
20230908,114700,3293483330,7430,7440,7440,7430,1496
|
|
20230908,114600,3282355430,7440,7440,7440,7440,860
|
|
20230908,114500,3275957030,7440,7450,7450,7440,878
|
|
20230908,114400,3269423250,7450,7480,7480,7450,351
|
|
20230908,114300,3266807280,7450,7450,7450,7450,471
|
|
20230908,114200,3263298330,7450,7460,7460,7450,1040
|
|
20230908,114100,3255541330,7450,7470,7470,7450,3175
|
|
20230908,114000,3231863460,7470,7480,7480,7470,1011
|
|
20230908,113900,3224310290,7500,7500,7500,7470,458
|
|
20230908,113800,3220886450,7500,7500,7500,7500,7
|
|
20230908,113700,3220833950,7470,7470,7470,7470,952
|
|
20230908,113600,3213722510,7490,7480,7490,7470,1314
|
|
20230908,113500,3203886040,7480,7490,7490,7480,876
|
|
20230908,113400,3197331290,7490,7500,7500,7490,325
|
|
20230908,113300,3194895530,7500,7490,7500,7490,663
|
|
20230908,113200,3189923060,7500,7500,7500,7500,126
|
|
20230908,113100,3188978060,7500,7490,7500,7480,337
|
|
20230908,113000,3186455320,7480,7480,7480,7470,351
|
|
20230908,112900,3183831920,7470,7470,7470,7470,101
|
|
20230908,112800,3183077450,7490,7490,7490,7490,1
|
|
20230908,112700,3183069960,7470,7480,7490,7470,317
|
|
20230908,112600,3180699380,7470,7470,7480,7470,1332
|
|
20230908,112500,3170749070,7470,7470,7480,7470,807
|
|
20230908,112400,3164720740,7470,7480,7480,7470,450
|
|
20230908,112300,3161359140,7470,7490,7490,7470,1039
|
|
20230908,112200,3153586590,7490,7500,7500,7490,511
|
|
20230908,112100,3149759090,7470,7490,7490,7470,446
|
|
20230908,112000,3146425370,7490,7470,7490,7460,1187
|
|
20230908,111900,3137559870,7470,7480,7490,7470,2059
|
|
20230908,111800,3122173220,7480,7480,7480,7480,562
|
|
20230908,111700,3117969460,7480,7490,7490,7480,1237
|
|
20230908,111600,3108709150,7500,7500,7500,7490,427
|
|
20230908,111500,3105507060,7500,7550,7550,7500,765
|
|
20230908,111400,3099756460,7550,7530,7550,7520,317
|
|
20230908,111300,3097371330,7540,7520,7560,7510,1838
|
|
20230908,111200,3083502970,7560,7500,7560,7500,1613
|
|
20230908,111100,3071344010,7510,7500,7520,7500,599
|
|
20230908,111000,3066845050,7500,7490,7500,7490,204
|
|
20230908,110900,3065316090,7480,7490,7490,7480,69
|
|
20230908,110800,3064799600,7490,7470,7490,7470,28
|
|
20230908,110700,3064590170,7480,7500,7510,7480,480
|
|
20230908,110600,3060990420,7490,7450,7490,7450,2894
|
|
20230908,110500,3039373640,7450,7450,7460,7450,1344
|
|
20230908,110400,3029360480,7440,7460,7460,7440,677
|
|
20230908,110300,3024314740,7470,7470,7470,7470,76
|
|
20230908,110200,3023747020,7460,7460,7470,7450,833
|
|
20230908,110100,3017531950,7460,7470,7470,7460,393
|
|
20230908,110000,3014599720,7460,7450,7460,7450,481
|
|
20230908,105900,3011012970,7450,7430,7450,7430,2377
|
|
20230908,105800,2993330070,7430,7450,7450,7430,1594
|
|
20230908,105700,2981463730,7480,7490,7490,7480,203
|
|
20230908,105600,2979944810,7490,7480,7490,7450,235
|
|
20230908,105500,2978191420,7460,7450,7490,7450,48
|
|
20230908,105400,2977831970,7450,7500,7500,7440,677
|
|
20230908,105300,2972789070,7500,7420,7500,7420,1085
|
|
20230908,105200,2964703390,7430,7490,7490,7430,6569
|
|
20230908,105100,2915756350,7500,7490,7500,7490,1014
|
|
20230908,105000,2908155020,7480,7470,7480,7460,1027
|
|
20230908,104900,2900482010,7470,7500,7500,7460,9030
|
|
20230908,104800,2832926500,7500,7530,7530,7500,2340
|
|
20230908,104700,2815333610,7540,7540,7550,7530,1863
|
|
20230908,104600,2801292340,7540,7540,7550,7530,1852
|
|
20230908,104500,2787321000,7530,7540,7560,7530,3881
|
|
20230908,104400,2758039610,7550,7570,7580,7550,3438
|
|
20230908,104300,2732034040,7570,7620,7630,7570,7439
|
|
20230908,104200,2675530070,7620,7600,7630,7590,6372
|
|
20230908,104100,2627056920,7600,7600,7620,7590,5701
|
|
20230908,104000,2583727470,7600,7570,7610,7540,13528
|
|
20230908,103900,2481152690,7590,7560,7600,7550,23648
|
|
20230908,103800,2301911270,7560,7500,7560,7490,10595
|
|
20230908,103700,2222093390,7500,7480,7500,7480,2299
|
|
20230908,103600,2204865110,7480,7480,7480,7460,1074
|
|
20230908,103500,2196838150,7460,7470,7470,7450,882
|
|
20230908,103400,2190258940,7480,7470,7480,7470,654
|
|
20230908,103300,2185368580,7470,7470,7470,7460,860
|
|
20230908,103200,2178946760,7470,7460,7470,7460,1540
|
|
20230908,103100,2167453790,7460,7450,7460,7440,1536
|
|
20230908,103000,2156010190,7450,7430,7450,7430,1225
|
|
20230908,102900,2146907130,7450,7430,7450,7420,176
|
|
20230908,102800,2145599900,7430,7450,7450,7430,1227
|
|
20230908,102700,2136463790,7450,7450,7460,7450,820
|
|
20230908,102600,2130352820,7450,7460,7470,7450,3148
|
|
20230908,102500,2106877360,7460,7450,7460,7450,755
|
|
20230908,102400,2101251590,7460,7450,7460,7440,1153
|
|
20230908,102300,2092657600,7450,7430,7450,7430,694
|
|
20230908,102200,2087494930,7430,7430,7440,7430,2498
|
|
20230908,102100,2068933790,7430,7430,7430,7420,594
|
|
20230908,102000,2064520490,7430,7430,7430,7430,120
|
|
20230908,101900,2063628890,7430,7400,7430,7400,21
|
|
20230908,101800,2063473460,7410,7400,7410,7400,365
|
|
20230908,101700,2060769030,7420,7420,7420,7400,1247
|
|
20230908,101600,2051520930,7430,7430,7430,7420,118
|
|
20230908,101500,2050644360,7430,7420,7440,7420,365
|
|
20230908,101400,2047929560,7450,7440,7450,7410,4897
|
|
20230908,101300,2011611880,7440,7450,7460,7440,2404
|
|
20230908,101200,1993704080,7440,7410,7450,7410,2729
|
|
20230908,101100,1973432980,7400,7390,7400,7390,1519
|
|
20230908,101000,1962195520,7380,7390,7390,7370,845
|
|
20230908,100900,1955962830,7370,7400,7400,7370,2508
|
|
20230908,100800,1937442530,7400,7410,7410,7390,589
|
|
20230908,100700,1933083980,7410,7400,7410,7390,835
|
|
20230908,100600,1926907910,7390,7400,7400,7390,572
|
|
20230908,100500,1922680480,7400,7400,7400,7400,69
|
|
20230908,100400,1922169880,7390,7400,7400,7390,1145
|
|
20230908,100300,1913698040,7410,7400,7410,7400,2032
|
|
20230908,100200,1898655320,7410,7410,7410,7400,444
|
|
20230908,100100,1895366770,7410,7420,7420,7410,1658
|
|
20230908,100000,1883072280,7430,7400,7430,7400,4176
|
|
20230908,095900,1852106090,7380,7390,7400,7380,378
|
|
20230908,095800,1849311520,7390,7380,7400,7370,1544
|
|
20230908,095700,1837903840,7380,7380,7390,7370,534
|
|
20230908,095600,1833963140,7380,7340,7380,7330,4601
|
|
20230908,095500,1800162480,7330,7350,7350,7330,2055
|
|
20230908,095400,1785077380,7350,7340,7360,7340,1250
|
|
20230908,095300,1775895580,7340,7370,7370,7340,4543
|
|
20230908,095200,1742455600,7360,7380,7380,7360,3740
|
|
20230908,095100,1714892330,7380,7380,7390,7380,459
|
|
20230908,095000,1711504870,7390,7370,7390,7370,1391
|
|
20230908,094900,1701232170,7380,7370,7380,7360,2200
|
|
20230908,094800,1685000160,7360,7380,7390,7360,2915
|
|
20230908,094700,1663504710,7380,7380,7400,7380,3538
|
|
20230908,094600,1637392270,7380,7410,7410,7380,8114
|
|
20230908,094500,1577411910,7410,7410,7410,7390,1985
|
|
20230908,094400,1562715440,7390,7410,7440,7390,6965
|
|
20230908,094300,1511090980,7400,7420,7430,7400,6297
|
|
20230908,094200,1464416490,7420,7390,7430,7390,9358
|
|
20230908,094100,1395058980,7390,7370,7390,7360,8204
|
|
20230908,094000,1334535940,7360,7280,7380,7270,9868
|
|
20230908,093900,1262147730,7280,7280,7280,7270,1579
|
|
20230908,093800,1250655460,7270,7280,7280,7270,3108
|
|
20230908,093700,1228039560,7280,7280,7300,7280,2091
|
|
20230908,093600,1212804340,7300,7270,7300,7260,1222
|
|
20230908,093500,1203912270,7270,7320,7330,7260,6446
|
|
20230908,093400,1156847800,7320,7340,7360,7320,5169
|
|
20230908,093300,1118919870,7350,7350,7370,7340,1176
|
|
20230908,093200,1110273630,7330,7350,7360,7330,1869
|
|
20230908,093100,1096533340,7350,7320,7350,7280,438
|
|
20230908,093000,1093328670,7320,7300,7320,7260,2124
|
|
20230908,092900,1077847430,7260,7290,7300,7260,2987
|
|
20230908,092800,1056133370,7290,7290,7300,7270,2662
|
|
20230908,092700,1036764430,7290,7290,7300,7270,446
|
|
20230908,092600,1033518100,7300,7330,7330,7270,4021
|
|
20230908,092500,1004205470,7300,7360,7370,7300,3741
|
|
20230908,092400,976766230,7370,7320,7390,7320,10686
|
|
20230908,092300,898228540,7320,7290,7330,7270,4063
|
|
20230908,092200,868489550,7280,7290,7290,7270,2801
|
|
20230908,092100,848117620,7290,7300,7300,7270,1042
|
|
20230908,092000,840519380,7300,7210,7300,7200,3979
|
|
20230908,091900,811673210,7210,7210,7210,7190,1740
|
|
20230908,091800,799139930,7210,7230,7240,7210,847
|
|
20230908,091700,793023120,7220,7220,7230,7200,1798
|
|
20230908,091600,780063620,7200,7200,7220,7200,1593
|
|
20230908,091500,768576580,7200,7210,7220,7190,1636
|
|
20230908,091400,756780850,7210,7190,7210,7150,1374
|
|
20230908,091300,746906620,7200,7150,7200,7130,2676
|
|
20230908,091200,727746580,7190,7200,7200,7140,15178
|
|
20230908,091100,619017800,7200,7240,7240,7180,6514
|
|
20230908,091000,572012090,7260,7270,7280,7250,1147
|
|
20230908,090900,563685250,7270,7280,7280,7260,4350
|
|
20230908,090800,532044810,7270,7280,7300,7240,4613
|
|
20230908,090700,498521890,7250,7180,7300,7180,6481
|
|
20230908,090600,451519410,7180,7160,7210,7140,2076
|
|
20230908,090500,436637500,7160,7160,7160,7120,3169
|
|
20230908,090400,414009030,7150,7110,7150,7110,4109
|
|
20230908,090300,384712460,7120,7170,7180,7110,8049
|
|
20230908,090200,327318320,7170,7230,7250,7170,20354
|
|
20230908,090100,180624380,7250,7220,7250,7210,2831
|
|
20230908,090000,160182370,7220,7270,7280,7220,21039
|