673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,200900,4124640000,15780,15780,15780,15780,0
|
|
20230904,200800,4124640000,15780,15780,15780,15780,0
|
|
20230904,200700,4124640000,15780,15780,15780,15780,0
|
|
20230904,200600,4124640000,15780,15780,15780,15780,0
|
|
20230904,200500,4124640000,15780,15780,15780,15780,0
|
|
20230904,200400,4124640000,15780,15780,15780,15780,0
|
|
20230904,200300,4124640000,15780,15780,15780,15780,0
|
|
20230904,200200,4124640000,15780,15780,15780,15780,0
|
|
20230904,200100,4124640000,15780,15780,15780,15780,0
|
|
20230904,200000,4124640000,15780,15780,15780,15780,0
|
|
20230904,195900,4124640000,15780,15780,15780,15780,0
|
|
20230904,195800,4124640000,15780,15780,15780,15780,0
|
|
20230904,195700,4124640000,15780,15780,15780,15780,0
|
|
20230904,195600,4124640000,15780,15780,15780,15780,0
|
|
20230904,195500,4124640000,15780,15780,15780,15780,0
|
|
20230904,195400,4124640000,15780,15780,15780,15780,0
|
|
20230904,195300,4124640000,15780,15780,15780,15780,0
|
|
20230904,195200,4124640000,15780,15780,15780,15780,0
|
|
20230904,195100,4124640000,15780,15780,15780,15780,0
|
|
20230904,195000,4124640000,15780,15780,15780,15780,0
|
|
20230904,194900,4124640000,15780,15780,15780,15780,0
|
|
20230904,194800,4124640000,15780,15780,15780,15780,0
|
|
20230904,194700,4124640000,15780,15780,15780,15780,0
|
|
20230904,194600,4124640000,15780,15780,15780,15780,0
|
|
20230904,194500,4124640000,15780,15780,15780,15780,0
|
|
20230904,194400,4124640000,15780,15780,15780,15780,0
|
|
20230904,194300,4124640000,15780,15780,15780,15780,0
|
|
20230904,194200,4124640000,15780,15780,15780,15780,0
|
|
20230904,194100,4124640000,15780,15780,15780,15780,0
|
|
20230904,194000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,193900,4124640000,15780,15780,15780,15780,0
|
|
20230904,193800,4124640000,15780,15780,15780,15780,0
|
|
20230904,193700,4124640000,15780,15780,15780,15780,0
|
|
20230904,193600,4124640000,15780,15780,15780,15780,0
|
|
20230904,193500,4124640000,15780,15780,15780,15780,0
|
|
20230904,193400,4124640000,15780,15780,15780,15780,0
|
|
20230904,193300,4124640000,15780,15780,15780,15780,0
|
|
20230904,193200,4124640000,15780,15780,15780,15780,0
|
|
20230904,193100,4124640000,15780,15780,15780,15780,0
|
|
20230904,193000,4124640000,15780,15780,15780,15780,0
|
|
20230904,192900,4124640000,15780,15780,15780,15780,0
|
|
20230904,192800,4124640000,15780,15780,15780,15780,0
|
|
20230904,192700,4124640000,15780,15780,15780,15780,0
|
|
20230904,192600,4124640000,15780,15780,15780,15780,0
|
|
20230904,192500,4124640000,15780,15780,15780,15780,0
|
|
20230904,192400,4124640000,15780,15780,15780,15780,0
|
|
20230904,192300,4124640000,15780,15780,15780,15780,0
|
|
20230904,192200,4124640000,15780,15780,15780,15780,0
|
|
20230904,192100,4124640000,15780,15780,15780,15780,0
|
|
20230904,192000,4124640000,15780,15780,15780,15780,0
|
|
20230904,191900,4124640000,15780,15780,15780,15780,0
|
|
20230904,191800,4124640000,15780,15780,15780,15780,0
|
|
20230904,191700,4124640000,15780,15780,15780,15780,0
|
|
20230904,191600,4124640000,15780,15780,15780,15780,0
|
|
20230904,191500,4124640000,15780,15780,15780,15780,0
|
|
20230904,191400,4124640000,15780,15780,15780,15780,0
|
|
20230904,191300,4124640000,15780,15780,15780,15780,0
|
|
20230904,191200,4124640000,15780,15780,15780,15780,0
|
|
20230904,191100,4124640000,15780,15780,15780,15780,0
|
|
20230904,191000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,190900,4124640000,15780,15780,15780,15780,0
|
|
20230904,190800,4124640000,15780,15780,15780,15780,0
|
|
20230904,190700,4124640000,15780,15780,15780,15780,0
|
|
20230904,190600,4124640000,15780,15780,15780,15780,0
|
|
20230904,190500,4124640000,15780,15780,15780,15780,0
|
|
20230904,190400,4124640000,15780,15780,15780,15780,0
|
|
20230904,190300,4124640000,15780,15780,15780,15780,0
|
|
20230904,190200,4124640000,15780,15780,15780,15780,0
|
|
20230904,190100,4124640000,15780,15780,15780,15780,0
|
|
20230904,190000,4124640000,15780,15780,15780,15780,0
|
|
20230904,185900,4124640000,15780,15780,15780,15780,0
|
|
20230904,185800,4124640000,15780,15780,15780,15780,0
|
|
20230904,185700,4124640000,15780,15780,15780,15780,0
|
|
20230904,185600,4124640000,15780,15780,15780,15780,0
|
|
20230904,185500,4124640000,15780,15780,15780,15780,0
|
|
20230904,185400,4124640000,15780,15780,15780,15780,0
|
|
20230904,185300,4124640000,15780,15780,15780,15780,0
|
|
20230904,185200,4124640000,15780,15780,15780,15780,0
|
|
20230904,185100,4124640000,15780,15780,15780,15780,0
|
|
20230904,185000,4124640000,15780,15780,15780,15780,0
|
|
20230904,184900,4124640000,15780,15780,15780,15780,0
|
|
20230904,184800,4124640000,15780,15780,15780,15780,0
|
|
20230904,184700,4124640000,15780,15780,15780,15780,0
|
|
20230904,184600,4124640000,15780,15780,15780,15780,0
|
|
20230904,184500,4124640000,15780,15780,15780,15780,0
|
|
20230904,184400,4124640000,15780,15780,15780,15780,0
|
|
20230904,184300,4124640000,15780,15780,15780,15780,0
|
|
20230904,184200,4124640000,15780,15780,15780,15780,0
|
|
20230904,184100,4124640000,15780,15780,15780,15780,0
|
|
20230904,184000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,183900,4124640000,15780,15780,15780,15780,0
|
|
20230904,183800,4124640000,15780,15780,15780,15780,0
|
|
20230904,183700,4124640000,15780,15780,15780,15780,0
|
|
20230904,183600,4124640000,15780,15780,15780,15780,0
|
|
20230904,183500,4124640000,15780,15780,15780,15780,0
|
|
20230904,183400,4124640000,15780,15780,15780,15780,0
|
|
20230904,183300,4124640000,15780,15780,15780,15780,0
|
|
20230904,183200,4124640000,15780,15780,15780,15780,0
|
|
20230904,183100,4124640000,15780,15780,15780,15780,0
|
|
20230904,183000,4124640000,15780,15780,15780,15780,0
|
|
20230904,182900,4124640000,15780,15780,15780,15780,0
|
|
20230904,182800,4124640000,15780,15780,15780,15780,0
|
|
20230904,182700,4124640000,15780,15780,15780,15780,0
|
|
20230904,182600,4124640000,15780,15780,15780,15780,0
|
|
20230904,182500,4124640000,15780,15780,15780,15780,0
|
|
20230904,182400,4124640000,15780,15780,15780,15780,0
|
|
20230904,182300,4124640000,15780,15780,15780,15780,0
|
|
20230904,182200,4124640000,15780,15780,15780,15780,0
|
|
20230904,182100,4124640000,15780,15780,15780,15780,0
|
|
20230904,182000,4124640000,15780,15780,15780,15780,0
|
|
20230904,181900,4124640000,15780,15780,15780,15780,0
|
|
20230904,181800,4124640000,15780,15780,15780,15780,0
|
|
20230904,181700,4124640000,15780,15780,15780,15780,0
|
|
20230904,181600,4124640000,15780,15780,15780,15780,0
|
|
20230904,181500,4124640000,15780,15780,15780,15780,0
|
|
20230904,181400,4124640000,15780,15780,15780,15780,0
|
|
20230904,181300,4124640000,15780,15780,15780,15780,0
|
|
20230904,181200,4124640000,15780,15780,15780,15780,0
|
|
20230904,181100,4124640000,15780,15780,15780,15780,0
|
|
20230904,181000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,180900,4124640000,15780,15780,15780,15780,0
|
|
20230904,180800,4124640000,15780,15780,15780,15780,0
|
|
20230904,180700,4124640000,15780,15780,15780,15780,0
|
|
20230904,180600,4124640000,15780,15780,15780,15780,0
|
|
20230904,180500,4124640000,15780,15780,15780,15780,0
|
|
20230904,180400,4124640000,15780,15780,15780,15780,0
|
|
20230904,180300,4124640000,15780,15780,15780,15780,0
|
|
20230904,180200,4124640000,15780,15780,15780,15780,0
|
|
20230904,180100,4124640000,15780,15780,15780,15780,0
|
|
20230904,180000,4124640000,15780,15780,15780,15780,0
|
|
20230904,175900,4124640000,15780,15780,15780,15780,0
|
|
20230904,175800,4124640000,15780,15780,15780,15780,0
|
|
20230904,175700,4124640000,15780,15780,15780,15780,0
|
|
20230904,175600,4124640000,15780,15780,15780,15780,0
|
|
20230904,175500,4124640000,15780,15780,15780,15780,0
|
|
20230904,175400,4124640000,15780,15780,15780,15780,0
|
|
20230904,175300,4124640000,15780,15780,15780,15780,0
|
|
20230904,175200,4124640000,15780,15780,15780,15780,0
|
|
20230904,175100,4124640000,15780,15780,15780,15780,0
|
|
20230904,175000,4124640000,15780,15780,15780,15780,0
|
|
20230904,174900,4124640000,15780,15780,15780,15780,0
|
|
20230904,174800,4124640000,15780,15780,15780,15780,0
|
|
20230904,174700,4124640000,15780,15780,15780,15780,0
|
|
20230904,174600,4124640000,15780,15780,15780,15780,0
|
|
20230904,174500,4124640000,15780,15780,15780,15780,0
|
|
20230904,174400,4124640000,15780,15780,15780,15780,0
|
|
20230904,174300,4124640000,15780,15780,15780,15780,0
|
|
20230904,174200,4124640000,15780,15780,15780,15780,0
|
|
20230904,174100,4124640000,15780,15780,15780,15780,0
|
|
20230904,174000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,173900,4124640000,15780,15780,15780,15780,0
|
|
20230904,173800,4124640000,15780,15780,15780,15780,0
|
|
20230904,173700,4124640000,15780,15780,15780,15780,0
|
|
20230904,173600,4124640000,15780,15780,15780,15780,0
|
|
20230904,173500,4124640000,15780,15780,15780,15780,0
|
|
20230904,173400,4124640000,15780,15780,15780,15780,0
|
|
20230904,173300,4124640000,15780,15780,15780,15780,0
|
|
20230904,173200,4124640000,15780,15780,15780,15780,0
|
|
20230904,173100,4124640000,15780,15780,15780,15780,0
|
|
20230904,173000,4124640000,15780,15780,15780,15780,0
|
|
20230904,172900,4124640000,15780,15780,15780,15780,0
|
|
20230904,172800,4124640000,15780,15780,15780,15780,0
|
|
20230904,172700,4124640000,15780,15780,15780,15780,0
|
|
20230904,172600,4124640000,15780,15780,15780,15780,0
|
|
20230904,172500,4124640000,15780,15780,15780,15780,0
|
|
20230904,172400,4124640000,15780,15780,15780,15780,0
|
|
20230904,172300,4124640000,15780,15780,15780,15780,0
|
|
20230904,172200,4124640000,15780,15780,15780,15780,0
|
|
20230904,172100,4124640000,15780,15780,15780,15780,0
|
|
20230904,172000,4124640000,15780,15780,15780,15780,0
|
|
20230904,171900,4124640000,15780,15780,15780,15780,0
|
|
20230904,171800,4124640000,15780,15780,15780,15780,0
|
|
20230904,171700,4124640000,15780,15780,15780,15780,0
|
|
20230904,171600,4124640000,15780,15780,15780,15780,0
|
|
20230904,171500,4124640000,15780,15780,15780,15780,0
|
|
20230904,171400,4124640000,15780,15780,15780,15780,0
|
|
20230904,171300,4124640000,15780,15780,15780,15780,0
|
|
20230904,171200,4124640000,15780,15780,15780,15780,0
|
|
20230904,171100,4124640000,15780,15780,15780,15780,0
|
|
20230904,171000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,170900,4124640000,15780,15780,15780,15780,0
|
|
20230904,170800,4124640000,15780,15780,15780,15780,0
|
|
20230904,170700,4124640000,15780,15780,15780,15780,0
|
|
20230904,170600,4124640000,15780,15780,15780,15780,0
|
|
20230904,170500,4124640000,15780,15780,15780,15780,0
|
|
20230904,170400,4124640000,15780,15780,15780,15780,0
|
|
20230904,170300,4124640000,15780,15780,15780,15780,0
|
|
20230904,170200,4124640000,15780,15780,15780,15780,0
|
|
20230904,170100,4124640000,15780,15780,15780,15780,0
|
|
20230904,170000,4124640000,15780,15780,15780,15780,0
|
|
20230904,165900,4124640000,15780,15780,15780,15780,0
|
|
20230904,165800,4124640000,15780,15780,15780,15780,0
|
|
20230904,165700,4124640000,15780,15780,15780,15780,0
|
|
20230904,165600,4124640000,15780,15780,15780,15780,0
|
|
20230904,165500,4124640000,15780,15780,15780,15780,0
|
|
20230904,165400,4124640000,15780,15780,15780,15780,0
|
|
20230904,165300,4124640000,15780,15780,15780,15780,0
|
|
20230904,165200,4124640000,15780,15780,15780,15780,0
|
|
20230904,165100,4124640000,15780,15780,15780,15780,0
|
|
20230904,165000,4124640000,15780,15780,15780,15780,0
|
|
20230904,164900,4124640000,15780,15780,15780,15780,0
|
|
20230904,164800,4124640000,15780,15780,15780,15780,0
|
|
20230904,164700,4124640000,15780,15780,15780,15780,0
|
|
20230904,164600,4124640000,15780,15780,15780,15780,0
|
|
20230904,164500,4124640000,15780,15780,15780,15780,0
|
|
20230904,164400,4124640000,15780,15780,15780,15780,0
|
|
20230904,164300,4124640000,15780,15780,15780,15780,0
|
|
20230904,164200,4124640000,15780,15780,15780,15780,0
|
|
20230904,164100,4124640000,15780,15780,15780,15780,0
|
|
20230904,164000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,163900,4124640000,15780,15780,15780,15780,0
|
|
20230904,163800,4124640000,15780,15780,15780,15780,0
|
|
20230904,163700,4124640000,15780,15780,15780,15780,0
|
|
20230904,163600,4124640000,15780,15780,15780,15780,0
|
|
20230904,163500,4124640000,15780,15780,15780,15780,0
|
|
20230904,163400,4124640000,15780,15780,15780,15780,0
|
|
20230904,163300,4124640000,15780,15780,15780,15780,0
|
|
20230904,163200,4124640000,15780,15780,15780,15780,0
|
|
20230904,163100,4124640000,15780,15780,15780,15780,0
|
|
20230904,163000,4124640000,15780,15780,15780,15780,0
|
|
20230904,162900,4124640000,15780,15780,15780,15780,0
|
|
20230904,162800,4124640000,15780,15780,15780,15780,0
|
|
20230904,162700,4124640000,15780,15780,15780,15780,0
|
|
20230904,162600,4124640000,15780,15780,15780,15780,0
|
|
20230904,162500,4124640000,15780,15780,15780,15780,0
|
|
20230904,162400,4124640000,15780,15780,15780,15780,0
|
|
20230904,162300,4124640000,15780,15780,15780,15780,0
|
|
20230904,162200,4124640000,15780,15780,15780,15780,0
|
|
20230904,162100,4124640000,15780,15780,15780,15780,0
|
|
20230904,162000,4124640000,15780,15780,15780,15780,0
|
|
20230904,161900,4124640000,15780,15780,15780,15780,0
|
|
20230904,161800,4124640000,15780,15780,15780,15780,0
|
|
20230904,161700,4124640000,15780,15780,15780,15780,0
|
|
20230904,161600,4124640000,15780,15780,15780,15780,0
|
|
20230904,161500,4124640000,15780,15780,15780,15780,0
|
|
20230904,161400,4124640000,15780,15780,15780,15780,0
|
|
20230904,161300,4124640000,15780,15780,15780,15780,0
|
|
20230904,161200,4124640000,15780,15780,15780,15780,0
|
|
20230904,161100,4124640000,15780,15780,15780,15780,0
|
|
20230904,161000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,160900,4124640000,15780,15780,15780,15780,0
|
|
20230904,160800,4124640000,15780,15780,15780,15780,0
|
|
20230904,160700,4124640000,15780,15780,15780,15780,0
|
|
20230904,160600,4124640000,15780,15780,15780,15780,0
|
|
20230904,160500,4124640000,15780,15780,15780,15780,0
|
|
20230904,160400,4124640000,15780,15780,15780,15780,0
|
|
20230904,160300,4124640000,15780,15780,15780,15780,0
|
|
20230904,160200,4124640000,15780,15780,15780,15780,0
|
|
20230904,160100,4124640000,15780,15780,15780,15780,0
|
|
20230904,160000,4124640000,15780,15780,15780,15780,0
|
|
20230904,155900,4124640000,15780,15780,15780,15780,0
|
|
20230904,155800,4124640000,15780,15780,15780,15780,0
|
|
20230904,155700,4124640000,15780,15780,15780,15780,0
|
|
20230904,155600,4124640000,15780,15780,15780,15780,0
|
|
20230904,155500,4124640000,15780,15780,15780,15780,0
|
|
20230904,155400,4124640000,15780,15780,15780,15780,0
|
|
20230904,155300,4124640000,15780,15780,15780,15780,0
|
|
20230904,155200,4124640000,15780,15780,15780,15780,0
|
|
20230904,155100,4124640000,15780,15780,15780,15780,0
|
|
20230904,155000,4124640000,15780,15780,15780,15780,0
|
|
20230904,154900,4124640000,15780,15780,15780,15780,0
|
|
20230904,154800,4124640000,15780,15780,15780,15780,0
|
|
20230904,154700,4124640000,15780,15780,15780,15780,0
|
|
20230904,154600,4124640000,15780,15780,15780,15780,0
|
|
20230904,154500,4124640000,15780,15780,15780,15780,0
|
|
20230904,154400,4124640000,15780,15780,15780,15780,0
|
|
20230904,154300,4124640000,15780,15780,15780,15780,0
|
|
20230904,154200,4124640000,15780,15780,15780,15780,0
|
|
20230904,154100,4124640000,15780,15780,15780,15780,0
|
|
20230904,154000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,153900,4124640000,15780,15780,15780,15780,0
|
|
20230904,153800,4124640000,15780,15780,15780,15780,0
|
|
20230904,153700,4124640000,15780,15780,15780,15780,0
|
|
20230904,153600,4124640000,15780,15780,15780,15780,0
|
|
20230904,153500,4124640000,15780,15780,15780,15780,0
|
|
20230904,153400,4124640000,15780,15780,15780,15780,0
|
|
20230904,153300,4124640000,15780,15780,15780,15780,0
|
|
20230904,153200,4124640000,15780,15780,15780,15780,0
|
|
20230904,153100,4124640000,15780,15780,15780,15780,0
|
|
20230904,153000,4124640000,15780,15780,15780,15780,3917
|
|
20230904,152900,4062829740,15780,15780,15780,15780,0
|
|
20230904,152800,4062829740,15780,15780,15780,15780,0
|
|
20230904,152700,4062829740,15780,15780,15780,15780,0
|
|
20230904,152600,4062829740,15780,15780,15780,15780,0
|
|
20230904,152500,4062829740,15780,15780,15780,15780,0
|
|
20230904,152400,4062829740,15780,15780,15780,15780,0
|
|
20230904,152300,4062829740,15780,15780,15780,15780,0
|
|
20230904,152200,4062829740,15780,15780,15780,15780,0
|
|
20230904,152100,4062829740,15780,15780,15780,15780,0
|
|
20230904,152000,4062829740,15780,15780,15780,15780,0
|
|
20230904,151900,4062829740,15780,15760,15790,15760,874
|
|
20230904,151800,4049051990,15760,15780,15780,15750,494
|
|
20230904,151700,4041264670,15780,15760,15780,15760,401
|
|
20230904,151600,4034943640,15760,15760,15760,15760,617
|
|
20230904,151500,4025219720,15760,15760,15760,15760,153
|
|
20230904,151400,4022808440,15760,15750,15760,15750,424
|
|
20230904,151300,4016130120,15750,15740,15760,15740,184
|
|
20230904,151200,4013231730,15750,15740,15750,15740,30
|
|
20230904,151100,4012759360,15740,15750,15760,15740,1949
|
|
20230904,151000,3982070700,15760,15760,15770,15750,411
|
|
20230904,150900,3975593320,15760,15770,15770,15760,169
|
|
20230904,150800,3972928700,15760,15760,15760,15760,108
|
|
20230904,150700,3971226620,15750,15760,15760,15750,308
|
|
20230904,150600,3966373920,15760,15770,15770,15760,264
|
|
20230904,150500,3962212780,15770,15770,15770,15760,115
|
|
20230904,150400,3960400040,15770,15760,15770,15750,1000
|
|
20230904,150300,3944640950,15770,15760,15770,15760,436
|
|
20230904,150200,3937766370,15770,15770,15770,15770,84
|
|
20230904,150100,3936441690,15770,15770,15770,15760,683
|
|
20230904,150000,3925670950,15760,15790,15790,15750,1431
|
|
20230904,145900,3903114310,15770,15790,15790,15770,203
|
|
20230904,145800,3899912340,15790,15770,15790,15770,314
|
|
20230904,145700,3894958820,15770,15770,15770,15770,72
|
|
20230904,145600,3893823380,15770,15770,15770,15770,61
|
|
20230904,145500,3892861410,15770,15780,15780,15770,539
|
|
20230904,145400,3884361290,15780,15780,15780,15770,202
|
|
20230904,145300,3881173930,15780,15780,15780,15770,46
|
|
20230904,145200,3880448080,15780,15780,15780,15770,62
|
|
20230904,145100,3879470070,15780,15780,15790,15780,60
|
|
20230904,145000,3878522910,15790,15760,15790,15760,285
|
|
20230904,144900,3874028680,15770,15780,15780,15760,178
|
|
20230904,144800,3871222110,15780,15770,15780,15760,849
|
|
20230904,144700,3857834880,15780,15780,15780,15780,239
|
|
20230904,144600,3854063460,15780,15780,15780,15770,155
|
|
20230904,144500,3851618130,15780,15780,15780,15780,23
|
|
20230904,144400,3851255190,15780,15770,15780,15770,107
|
|
20230904,144300,3849567680,15770,15760,15770,15750,205
|
|
20230904,144200,3846336870,15760,15750,15760,15740,128
|
|
20230904,144100,3844321490,15750,15720,15750,15720,132
|
|
20230904,144000,3842245020,15720,15730,15750,15720,2369
|
|
20230904,143900,3804987520,15730,15750,15750,15730,156
|
|
20230904,143800,3802532080,15750,15740,15750,15730,92
|
|
20230904,143700,3801083850,15740,15740,15740,15730,1123
|
|
20230904,143600,3783418480,15740,15730,15740,15730,33
|
|
20230904,143500,3782899210,15740,15730,15750,15730,118
|
|
20230904,143400,3781042520,15730,15740,15750,15730,347
|
|
20230904,143300,3775583770,15750,15740,15780,15730,1003
|
|
20230904,143200,3759805110,15740,15770,15780,15740,1340
|
|
20230904,143100,3738691720,15780,15780,15790,15770,1450
|
|
20230904,143000,3715798480,15790,15790,15790,15780,199
|
|
20230904,142900,3712657680,15790,15790,15790,15780,61
|
|
20230904,142800,3711694680,15780,15790,15790,15780,275
|
|
20230904,142700,3707353180,15790,15770,15790,15770,319
|
|
20230904,142600,3702319660,15780,15760,15800,15760,1764
|
|
20230904,142500,3674483790,15770,15760,15770,15750,290
|
|
20230904,142400,3669913800,15760,15740,15760,15740,230
|
|
20230904,142300,3666291090,15750,15740,15750,15740,162
|
|
20230904,142200,3663740950,15750,15740,15750,15730,371
|
|
20230904,142100,3657900210,15740,15760,15760,15740,267
|
|
20230904,142000,3653694810,15760,15730,15760,15730,211
|
|
20230904,141900,3650372140,15730,15760,15760,15730,742
|
|
20230904,141800,3638688240,15750,15750,15760,15740,173
|
|
20230904,141700,3635963300,15760,15750,15770,15750,103
|
|
20230904,141600,3634339480,15760,15770,15780,15750,247
|
|
20230904,141500,3630446410,15760,15740,15790,15740,123
|
|
20230904,141400,3628509940,15740,15790,15790,15740,368
|
|
20230904,141300,3622711440,15790,15800,15800,15790,2130
|
|
20230904,141200,3589078510,15800,15800,15800,15790,108
|
|
20230904,141100,3587372270,15800,15790,15800,15780,343
|
|
20230904,141000,3581958350,15790,15790,15790,15770,60
|
|
20230904,140900,3581011850,15780,15780,15780,15740,1866
|
|
20230904,140800,3551626470,15790,15790,15790,15790,31
|
|
20230904,140700,3551136980,15790,15790,15790,15750,943
|
|
20230904,140600,3536268810,15790,15780,15800,15770,142
|
|
20230904,140500,3534027630,15790,15790,15800,15780,68
|
|
20230904,140400,3532954190,15790,15790,15790,15780,35
|
|
20230904,140300,3532401560,15800,15790,15800,15780,82
|
|
20230904,140200,3531106950,15790,15800,15810,15790,92
|
|
20230904,140100,3529653420,15800,15820,15820,15800,329
|
|
20230904,140000,3524451570,15820,15810,15820,15810,87
|
|
20230904,135900,3523076070,15810,15820,15820,15750,1105
|
|
20230904,135800,3505645790,15820,15820,15820,15820,24
|
|
20230904,135700,3505266110,15820,15800,15820,15800,197
|
|
20230904,135600,3502150280,15800,15800,15810,15800,1038
|
|
20230904,135500,3485749850,15810,15820,15820,15810,326
|
|
20230904,135400,3480595420,15820,15810,15820,15810,641
|
|
20230904,135300,3470460670,15820,15820,15820,15810,336
|
|
20230904,135200,3465148150,15820,15820,15820,15810,223
|
|
20230904,135100,3461621410,15820,15830,15830,15820,374
|
|
20230904,135000,3455704600,15830,15840,15850,15820,337
|
|
20230904,134900,3450368730,15850,15840,15850,15840,49
|
|
20230904,134800,3449592380,15830,15850,15850,15830,1410
|
|
20230904,134700,3427252300,15860,15860,15860,15850,579
|
|
20230904,134600,3418070550,15860,15860,15860,15850,997
|
|
20230904,134500,3402258430,15860,15850,15860,15850,314
|
|
20230904,134400,3397280600,15850,15850,15850,15840,2095
|
|
20230904,134300,3364074910,15840,15840,15850,15830,723
|
|
20230904,134200,3352623140,15840,15830,15840,15820,1936
|
|
20230904,134100,3321975740,15830,15830,15830,15810,88
|
|
20230904,134000,3320582930,15830,15810,15830,15810,702
|
|
20230904,133900,3309478380,15810,15790,15810,15780,2530
|
|
20230904,133800,3269497920,15800,15790,15800,15790,283
|
|
20230904,133700,3265027720,15800,15800,15800,15800,821
|
|
20230904,133600,3252055920,15800,15800,15800,15800,55
|
|
20230904,133500,3251186920,15800,15800,15800,15790,40
|
|
20230904,133400,3250555220,15800,15790,15800,15790,193
|
|
20230904,133300,3247507210,15790,15790,15790,15790,29
|
|
20230904,133200,3247049300,15790,15800,15800,15790,313
|
|
20230904,133100,3242106820,15790,15790,15790,15790,10
|
|
20230904,133000,3241948920,15800,15800,15800,15800,61
|
|
20230904,132900,3240985120,15810,15810,15810,15800,105
|
|
20230904,132800,3239325190,15810,15790,15810,15790,15
|
|
20230904,132700,3239088240,15770,15770,15810,15770,39
|
|
20230904,132600,3238473170,15770,15790,15810,15770,161
|
|
20230904,132500,3235930750,15770,15770,15800,15770,398
|
|
20230904,132400,3229646820,15790,15790,15810,15790,956
|
|
20230904,132300,3214542860,15790,15760,15790,15760,316
|
|
20230904,132200,3209557540,15760,15760,15760,15730,611
|
|
20230904,132100,3199942220,15750,15740,15750,15740,53
|
|
20230904,132000,3199107870,15740,15760,15760,15740,23
|
|
20230904,131900,3198745590,15750,15760,15780,15750,1125
|
|
20230904,131800,3181018730,15760,15770,15790,15760,546
|
|
20230904,131700,3172408310,15770,15780,15780,15770,229
|
|
20230904,131600,3168795990,15780,15790,15790,15770,142
|
|
20230904,131500,3166556020,15790,15790,15790,15760,527
|
|
20230904,131400,3158247400,15790,15780,15790,15750,308
|
|
20230904,131300,3153387400,15780,15770,15780,15750,81
|
|
20230904,131200,3152109680,15770,15800,15800,15770,311
|
|
20230904,131100,3147203880,15790,15790,15790,15790,211
|
|
20230904,131000,3143872190,15790,15790,15800,15790,204
|
|
20230904,130900,3140651020,15790,15790,15790,15790,0
|
|
20230904,130800,3140651020,15790,15800,15800,15790,17
|
|
20230904,130700,3140382450,15800,15800,15800,15800,91
|
|
20230904,130600,3138944650,15770,15800,15800,15770,4
|
|
20230904,130500,3138881510,15800,15810,15810,15800,189
|
|
20230904,130400,3135894120,15800,15800,15800,15800,25
|
|
20230904,130300,3135499120,15800,15800,15800,15800,654
|
|
20230904,130200,3125165920,15750,15800,15800,15750,846
|
|
20230904,130100,3111803120,15750,15750,15750,15750,876
|
|
20230904,130000,3098006120,15800,15800,15800,15800,79
|
|
20230904,125900,3096757920,15800,15800,15800,15800,174
|
|
20230904,125800,3094008720,15800,15790,15800,15790,199
|
|
20230904,125700,3090866480,15790,15800,15810,15790,731
|
|
20230904,125600,3079316490,15800,15800,15800,15800,120
|
|
20230904,125500,3077420490,15800,15790,15800,15740,758
|
|
20230904,125400,3065480680,15790,15800,15800,15750,241
|
|
20230904,125300,3061684080,15800,15800,15800,15800,11
|
|
20230904,125200,3061510280,15750,15790,15790,15750,1241
|
|
20230904,125100,3041946950,15790,15790,15790,15770,261
|
|
20230904,125000,3037829780,15790,15780,15790,15780,218
|
|
20230904,124900,3034388740,15780,15780,15780,15770,232
|
|
20230904,124800,3030727830,15800,15790,15800,15790,14
|
|
20230904,124700,3030506760,15800,15800,15800,15800,527
|
|
20230904,124600,3022180160,15810,15820,15820,15810,21
|
|
20230904,124500,3021848140,15810,15810,15810,15810,877
|
|
20230904,124400,3007982770,15810,15830,15830,15810,568
|
|
20230904,124300,2998997310,15830,15810,15830,15810,2117
|
|
20230904,124200,2965496930,15810,15790,15810,15790,212
|
|
20230904,124100,2962146170,15790,15770,15790,15770,703
|
|
20230904,124000,2951056130,15770,15770,15770,15770,1
|
|
20230904,123900,2951040360,15760,15760,15760,15760,33
|
|
20230904,123800,2950520280,15760,15770,15770,15740,1074
|
|
20230904,123700,2933608110,15770,15780,15780,15750,2131
|
|
20230904,123600,2900011050,15790,15780,15790,15780,51
|
|
20230904,123500,2899206160,15800,15800,15800,15770,900
|
|
20230904,123400,2885001020,15800,15810,15810,15800,169
|
|
20230904,123300,2882329190,15810,15810,15810,15810,10
|
|
20230904,123200,2882171090,15810,15810,15810,15810,23
|
|
20230904,123100,2881807460,15780,15800,15810,15780,1368
|
|
20230904,123000,2860208950,15810,15820,15820,15810,896
|
|
20230904,122900,2846036550,15820,15830,15830,15820,195
|
|
20230904,122800,2842950310,15830,15820,15830,15820,33
|
|
20230904,122700,2842428220,15830,15830,15830,15820,178
|
|
20230904,122600,2839610540,15830,15820,15830,15800,4119
|
|
20230904,122500,2774423800,15810,15790,15810,15790,2344
|
|
20230904,122400,2737372610,15800,15800,15800,15790,18
|
|
20230904,122300,2737088320,15800,15810,15810,15800,372
|
|
20230904,122200,2731210060,15800,15800,15800,15800,20
|
|
20230904,122100,2730894060,15810,15810,15810,15800,84
|
|
20230904,122000,2729566440,15810,15810,15810,15790,533
|
|
20230904,121900,2721145310,15790,15800,15800,15790,572
|
|
20230904,121800,2712107870,15810,15810,15810,15800,75
|
|
20230904,121700,2710922360,15800,15800,15800,15800,10
|
|
20230904,121600,2710764360,15810,15790,15810,15790,193
|
|
20230904,121500,2707714830,15790,15790,15810,15790,215
|
|
20230904,121400,2704316310,15780,15760,15780,15760,688
|
|
20230904,121300,2693466740,15760,15760,15770,15760,669
|
|
20230904,121200,2682923290,15760,15760,15760,15750,341
|
|
20230904,121100,2677549630,15760,15760,15760,15760,148
|
|
20230904,121000,2675217150,15770,15790,15790,15770,1100
|
|
20230904,120900,2657854590,15800,15800,15800,15800,539
|
|
20230904,120800,2649338390,15790,15800,15800,15790,1448
|
|
20230904,120700,2626473990,15800,15790,15800,15790,112
|
|
20230904,120600,2624704810,15790,15800,15810,15790,479
|
|
20230904,120500,2617138360,15800,15810,15810,15800,16
|
|
20230904,120400,2616885500,15800,15820,15820,15800,344
|
|
20230904,120300,2611446040,15820,15810,15820,15810,982
|
|
20230904,120200,2595911300,15820,15800,15820,15800,1312
|
|
20230904,120100,2575175780,15800,15780,15800,15780,1713
|
|
20230904,120000,2548131330,15780,15780,15780,15780,0
|
|
20230904,115900,2548131330,15780,15780,15780,15780,132
|
|
20230904,115800,2546048370,15770,15780,15780,15770,212
|
|
20230904,115700,2542705110,15780,15780,15780,15770,711
|
|
20230904,115600,2531491420,15770,15750,15770,15750,7
|
|
20230904,115500,2531381050,15770,15770,15770,15770,44
|
|
20230904,115400,2530687170,15780,15760,15780,15750,101
|
|
20230904,115300,2529096160,15760,15760,15760,15760,678
|
|
20230904,115200,2518410880,15780,15780,15780,15780,55
|
|
20230904,115100,2517542980,15780,15760,15780,15760,279
|
|
20230904,115000,2513142930,15770,15760,15770,15760,102
|
|
20230904,114900,2511535400,15760,15760,15770,15760,305
|
|
20230904,114800,2506726600,15770,15770,15770,15770,22
|
|
20230904,114700,2506379660,15760,15760,15760,15760,100
|
|
20230904,114600,2504803660,15760,15750,15760,15750,40
|
|
20230904,114500,2504173290,15750,15750,15750,15750,34
|
|
20230904,114400,2503637790,15750,15750,15750,15740,703
|
|
20230904,114300,2492572300,15750,15740,15750,15740,153
|
|
20230904,114200,2490163140,15750,15730,15750,15730,1479
|
|
20230904,114100,2466883210,15730,15740,15740,15730,141
|
|
20230904,114000,2464664010,15740,15730,15740,15730,28
|
|
20230904,113900,2464223560,15730,15730,15730,15730,93
|
|
20230904,113800,2462760670,15730,15730,15740,15730,82
|
|
20230904,113700,2461470600,15740,15730,15740,15730,19
|
|
20230904,113600,2461171710,15750,15730,15750,15720,662
|
|
20230904,113500,2450757620,15740,15750,15750,15740,20
|
|
20230904,113400,2450442810,15730,15730,15730,15730,10
|
|
20230904,113300,2450285510,15750,15750,15750,15750,71
|
|
20230904,113200,2449167260,15750,15730,15750,15730,69
|
|
20230904,113100,2448081150,15730,15730,15730,15730,86
|
|
20230904,113000,2446728370,15730,15730,15730,15730,90
|
|
20230904,112900,2445312670,15730,15720,15730,15720,317
|
|
20230904,112800,2440328970,15730,15730,15730,15730,13
|
|
20230904,112700,2440124480,15730,15750,15750,15720,740
|
|
20230904,112600,2428489460,15730,15730,15730,15730,0
|
|
20230904,112500,2428489460,15730,15750,15750,15730,80
|
|
20230904,112400,2427230780,15740,15740,15750,15740,934
|
|
20230904,112300,2412529310,15750,15770,15770,15750,1496
|
|
20230904,112200,2388967070,15770,15770,15770,15770,12
|
|
20230904,112100,2388777830,15780,15780,15780,15780,178
|
|
20230904,112000,2385968990,15780,15750,15780,15750,851
|
|
20230904,111900,2372549900,15750,15770,15770,15750,386
|
|
20230904,111800,2366465270,15780,15770,15780,15770,91
|
|
20230904,111700,2365030090,15780,15780,15780,15780,200
|
|
20230904,111600,2361874090,15770,15780,15790,15770,230
|
|
20230904,111500,2358244780,15780,15770,15790,15770,114
|
|
20230904,111400,2356446570,15770,15770,15770,15770,41
|
|
20230904,111300,2355800000,15770,15770,15770,15760,44
|
|
20230904,111200,2355106390,15770,15770,15770,15770,188
|
|
20230904,111100,2352141630,15760,15750,15760,15750,903
|
|
20230904,111000,2337910660,15760,15750,15760,15750,131
|
|
20230904,110900,2335847280,15750,15750,15750,15750,79
|
|
20230904,110800,2334603030,15750,15740,15750,15740,348
|
|
20230904,110700,2329122040,15750,15740,15750,15740,23
|
|
20230904,110600,2328760010,15740,15760,15760,15740,251
|
|
20230904,110500,2324807360,15750,15770,15770,15750,48
|
|
20230904,110400,2324051000,15760,15750,15760,15750,74
|
|
20230904,110300,2322885400,15750,15750,15750,15750,62
|
|
20230904,110200,2321908900,15750,15760,15760,15750,99
|
|
20230904,110100,2320349600,15760,15760,15760,15760,1064
|
|
20230904,110000,2303580960,15760,15760,15760,15760,85
|
|
20230904,105900,2302241360,15760,15760,15760,15730,304
|
|
20230904,105800,2297459200,15760,15730,15760,15730,700
|
|
20230904,105700,2286448170,15730,15760,15760,15730,246
|
|
20230904,105600,2282578380,15760,15730,15760,15720,551
|
|
20230904,105500,2273916500,15730,15760,15760,15720,1548
|
|
20230904,105400,2249551340,15770,15770,15770,15760,902
|
|
20230904,105300,2235333350,15780,15780,15780,15770,367
|
|
20230904,105200,2229545690,15770,15780,15780,15770,574
|
|
20230904,105100,2220488060,15770,15780,15780,15770,344
|
|
20230904,105000,2215059840,15780,15780,15780,15770,358
|
|
20230904,104900,2209412160,15770,15800,15800,15770,362
|
|
20230904,104800,2203696280,15800,15790,15800,15790,417
|
|
20230904,104700,2197111720,15790,15800,15800,15790,274
|
|
20230904,104600,2192782960,15800,15800,15800,15800,570
|
|
20230904,104500,2183776960,15800,15780,15800,15770,1102
|
|
20230904,104400,2166372020,15770,15800,15800,15770,95
|
|
20230904,104300,2164872840,15810,15750,15820,15750,1997
|
|
20230904,104200,2133310380,15740,15720,15740,15720,89
|
|
20230904,104100,2131911240,15710,15700,15710,15700,137
|
|
20230904,104000,2129759190,15700,15660,15720,15660,37
|
|
20230904,103900,2129179060,15660,15760,15760,15650,2782
|
|
20230904,103800,2085427650,15760,15790,15790,15760,2106
|
|
20230904,103700,2052206560,15800,15800,15800,15790,77
|
|
20230904,103600,2050990400,15810,15790,15810,15790,543
|
|
20230904,103500,2042411650,15790,15770,15810,15760,826
|
|
20230904,103400,2029378170,15780,15800,15800,15770,6695
|
|
20230904,103300,1923698510,15790,15840,15850,15790,6266
|
|
20230904,103200,1824646710,15850,15830,15860,15830,3183
|
|
20230904,103100,1774208130,15830,15830,15840,15830,1406
|
|
20230904,103000,1751950660,15830,15780,15830,15780,4247
|
|
20230904,102900,1684789830,15790,15800,15800,15780,1813
|
|
20230904,102800,1656171010,15800,15800,15810,15790,2458
|
|
20230904,102700,1617321740,15800,15800,15810,15780,2392
|
|
20230904,102600,1579525980,15800,15780,15800,15770,3443
|
|
20230904,102500,1525202610,15780,15780,15810,15760,2792
|
|
20230904,102400,1481145810,15780,15680,15780,15680,7670
|
|
20230904,102300,1360515670,15660,15650,15670,15650,1625
|
|
20230904,102200,1335062240,15640,15640,15670,15640,3204
|
|
20230904,102100,1284915930,15640,15620,15640,15610,731
|
|
20230904,102000,1273489690,15610,15610,15620,15610,262
|
|
20230904,101900,1269399670,15630,15640,15650,15630,1872
|
|
20230904,101800,1240125760,15630,15610,15650,15610,4639
|
|
20230904,101700,1167613190,15610,15610,15620,15590,1369
|
|
20230904,101600,1146242270,15610,15570,15610,15570,1779
|
|
20230904,101500,1118512920,15550,15570,15570,15550,392
|
|
20230904,101400,1112409500,15570,15570,15570,15570,105
|
|
20230904,101300,1110774650,15570,15580,15580,15570,130
|
|
20230904,101200,1108750540,15580,15580,15580,15580,340
|
|
20230904,101100,1103453340,15530,15570,15580,15530,616
|
|
20230904,101000,1093862900,15570,15600,15600,15570,623
|
|
20230904,100900,1084156310,15600,15570,15600,15570,1157
|
|
20230904,100800,1066123110,15510,15560,15560,15500,1060
|
|
20230904,100700,1049656150,15580,15560,15580,15550,661
|
|
20230904,100600,1039368420,15560,15550,15560,15550,203
|
|
20230904,100500,1036210400,15550,15550,15560,15540,557
|
|
20230904,100400,1027551150,15550,15540,15550,15540,579
|
|
20230904,100300,1018551160,15530,15530,15530,15530,322
|
|
20230904,100200,1013550500,15530,15500,15530,15500,420
|
|
20230904,100100,1007040170,15470,15490,15490,15470,490
|
|
20230904,100000,999457530,15490,15490,15490,15470,546
|
|
20230904,095900,991001160,15470,15520,15520,15470,1844
|
|
20230904,095800,962420520,15540,15550,15550,15520,77
|
|
20230904,095700,961225010,15540,15550,15550,15540,953
|
|
20230904,095600,946413490,15560,15560,15560,15550,101
|
|
20230904,095500,944842810,15570,15570,15580,15530,1185
|
|
20230904,095400,926419210,15580,15570,15580,15560,582
|
|
20230904,095300,917360540,15570,15570,15570,15560,347
|
|
20230904,095200,911959130,15570,15560,15570,15560,493
|
|
20230904,095100,904286090,15570,15550,15570,15550,208
|
|
20230904,095000,901049050,15550,15560,15560,15550,104
|
|
20230904,094900,899430850,15580,15590,15600,15580,810
|
|
20230904,094800,886807050,15580,15600,15600,15580,87
|
|
20230904,094700,885450010,15600,15580,15650,15580,7533
|
|
20230904,094600,767867620,15580,15530,15590,15530,1275
|
|
20230904,094500,748023080,15530,15510,15530,15510,78
|
|
20230904,094400,746813280,15530,15510,15530,15500,251
|
|
20230904,094300,742921020,15510,15540,15540,15510,1531
|
|
20230904,094200,719160610,15530,15530,15540,15530,211
|
|
20230904,094100,715883540,15540,15520,15540,15520,471
|
|
20230904,094000,708571430,15520,15540,15540,15520,1574
|
|
20230904,093900,684123710,15550,15570,15570,15550,2214
|
|
20230904,093800,649692410,15570,15570,15580,15540,357
|
|
20230904,093700,644133730,15590,15530,15590,15520,7971
|
|
20230904,093600,520192390,15520,15520,15530,15520,333
|
|
20230904,093500,515023930,15520,15510,15520,15500,103
|
|
20230904,093400,513425910,15500,15510,15520,15500,122
|
|
20230904,093300,511533900,15510,15520,15520,15500,72
|
|
20230904,093200,510417340,15520,15530,15530,15500,780
|
|
20230904,093100,498312300,15530,15510,15550,15510,2423
|
|
20230904,093000,460679720,15510,15440,15510,15440,2779
|
|
20230904,092900,417656300,15440,15440,15460,15440,119
|
|
20230904,092800,415817220,15460,15460,15470,15460,294
|
|
20230904,092700,411269180,15470,15480,15480,15470,32
|
|
20230904,092600,410773980,15470,15460,15480,15450,732
|
|
20230904,092500,399456050,15450,15460,15470,15430,511
|
|
20230904,092400,391554390,15430,15350,15460,15350,3014
|
|
20230904,092300,345091400,15290,15280,15350,15270,2131
|
|
20230904,092200,312462970,15310,15290,15310,15270,493
|
|
20230904,092100,304931410,15310,15300,15320,15290,33
|
|
20230904,092000,304426530,15300,15330,15330,15290,549
|
|
20230904,091900,296027090,15330,15340,15340,15330,48
|
|
20230904,091800,295291100,15280,15250,15280,15250,748
|
|
20230904,091700,283867710,15270,15330,15330,15260,2956
|
|
20230904,091600,238719120,15350,15350,15350,15350,6
|
|
20230904,091500,238627020,15350,15300,15350,15300,66
|
|
20230904,091400,237614120,15350,15350,15350,15340,143
|
|
20230904,091300,235419190,15350,15270,15360,15270,180
|
|
20230904,091200,232668180,15270,15270,15290,15270,154
|
|
20230904,091100,230316580,15270,15300,15300,15270,3558
|
|
20230904,091000,175947130,15300,15300,15400,15300,151
|
|
20230904,090900,173635770,15300,15330,15400,15300,2079
|
|
20230904,090800,141642970,15330,15300,15330,15260,946
|
|
20230904,090700,127185120,15430,15290,15430,15290,191
|
|
20230904,090600,124246280,15290,15330,15440,15290,302
|
|
20230904,090500,119601030,15450,15200,15450,15200,1764
|
|
20230904,090400,92684210,15190,15260,15260,15190,446
|
|
20230904,090300,85902790,15260,15280,15280,15210,1323
|
|
20230904,090200,65770430,15240,15300,15300,15230,797
|
|
20230904,090100,53591690,15300,15450,15460,15300,1983
|
|
20230904,090000,23110710,15450,15460,15460,15410,1035
|