640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,193600,3708572140,14020,14020,14020,14020,0
|
|
20230810,193500,3708572140,14020,14020,14020,14020,0
|
|
20230810,193400,3708572140,14020,14020,14020,14020,0
|
|
20230810,193300,3708572140,14020,14020,14020,14020,0
|
|
20230810,193200,3708572140,14020,14020,14020,14020,0
|
|
20230810,193100,3708572140,14020,14020,14020,14020,0
|
|
20230810,193000,3708572140,14020,14020,14020,14020,0
|
|
20230810,192900,3708572140,14020,14020,14020,14020,0
|
|
20230810,192800,3708572140,14020,14020,14020,14020,0
|
|
20230810,192700,3708572140,14020,14020,14020,14020,0
|
|
20230810,192600,3708572140,14020,14020,14020,14020,0
|
|
20230810,192500,3708572140,14020,14020,14020,14020,0
|
|
20230810,192400,3708572140,14020,14020,14020,14020,0
|
|
20230810,192300,3708572140,14020,14020,14020,14020,0
|
|
20230810,192200,3708572140,14020,14020,14020,14020,0
|
|
20230810,192100,3708572140,14020,14020,14020,14020,0
|
|
20230810,192000,3708572140,14020,14020,14020,14020,0
|
|
20230810,191900,3708572140,14020,14020,14020,14020,0
|
|
20230810,191800,3708572140,14020,14020,14020,14020,0
|
|
20230810,191700,3708572140,14020,14020,14020,14020,0
|
|
20230810,191600,3708572140,14020,14020,14020,14020,0
|
|
20230810,191500,3708572140,14020,14020,14020,14020,0
|
|
20230810,191400,3708572140,14020,14020,14020,14020,0
|
|
20230810,191300,3708572140,14020,14020,14020,14020,0
|
|
20230810,191200,3708572140,14020,14020,14020,14020,0
|
|
20230810,191100,3708572140,14020,14020,14020,14020,0
|
|
20230810,191000,3708572140,14020,14020,14020,14020,0
|
|
20230810,190900,3708572140,14020,14020,14020,14020,0
|
|
20230810,190800,3708572140,14020,14020,14020,14020,0
|
|
20230810,190700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,190600,3708572140,14020,14020,14020,14020,0
|
|
20230810,190500,3708572140,14020,14020,14020,14020,0
|
|
20230810,190400,3708572140,14020,14020,14020,14020,0
|
|
20230810,190300,3708572140,14020,14020,14020,14020,0
|
|
20230810,190200,3708572140,14020,14020,14020,14020,0
|
|
20230810,190100,3708572140,14020,14020,14020,14020,0
|
|
20230810,190000,3708572140,14020,14020,14020,14020,0
|
|
20230810,185900,3708572140,14020,14020,14020,14020,0
|
|
20230810,185800,3708572140,14020,14020,14020,14020,0
|
|
20230810,185700,3708572140,14020,14020,14020,14020,0
|
|
20230810,185600,3708572140,14020,14020,14020,14020,0
|
|
20230810,185500,3708572140,14020,14020,14020,14020,0
|
|
20230810,185400,3708572140,14020,14020,14020,14020,0
|
|
20230810,185300,3708572140,14020,14020,14020,14020,0
|
|
20230810,185200,3708572140,14020,14020,14020,14020,0
|
|
20230810,185100,3708572140,14020,14020,14020,14020,0
|
|
20230810,185000,3708572140,14020,14020,14020,14020,0
|
|
20230810,184900,3708572140,14020,14020,14020,14020,0
|
|
20230810,184800,3708572140,14020,14020,14020,14020,0
|
|
20230810,184700,3708572140,14020,14020,14020,14020,0
|
|
20230810,184600,3708572140,14020,14020,14020,14020,0
|
|
20230810,184500,3708572140,14020,14020,14020,14020,0
|
|
20230810,184400,3708572140,14020,14020,14020,14020,0
|
|
20230810,184300,3708572140,14020,14020,14020,14020,0
|
|
20230810,184200,3708572140,14020,14020,14020,14020,0
|
|
20230810,184100,3708572140,14020,14020,14020,14020,0
|
|
20230810,184000,3708572140,14020,14020,14020,14020,0
|
|
20230810,183900,3708572140,14020,14020,14020,14020,0
|
|
20230810,183800,3708572140,14020,14020,14020,14020,0
|
|
20230810,183700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,183600,3708572140,14020,14020,14020,14020,0
|
|
20230810,183500,3708572140,14020,14020,14020,14020,0
|
|
20230810,183400,3708572140,14020,14020,14020,14020,0
|
|
20230810,183300,3708572140,14020,14020,14020,14020,0
|
|
20230810,183200,3708572140,14020,14020,14020,14020,0
|
|
20230810,183100,3708572140,14020,14020,14020,14020,0
|
|
20230810,183000,3708572140,14020,14020,14020,14020,0
|
|
20230810,182900,3708572140,14020,14020,14020,14020,0
|
|
20230810,182800,3708572140,14020,14020,14020,14020,0
|
|
20230810,182700,3708572140,14020,14020,14020,14020,0
|
|
20230810,182600,3708572140,14020,14020,14020,14020,0
|
|
20230810,182500,3708572140,14020,14020,14020,14020,0
|
|
20230810,182400,3708572140,14020,14020,14020,14020,0
|
|
20230810,182300,3708572140,14020,14020,14020,14020,0
|
|
20230810,182200,3708572140,14020,14020,14020,14020,0
|
|
20230810,182100,3708572140,14020,14020,14020,14020,0
|
|
20230810,182000,3708572140,14020,14020,14020,14020,0
|
|
20230810,181900,3708572140,14020,14020,14020,14020,0
|
|
20230810,181800,3708572140,14020,14020,14020,14020,0
|
|
20230810,181700,3708572140,14020,14020,14020,14020,0
|
|
20230810,181600,3708572140,14020,14020,14020,14020,0
|
|
20230810,181500,3708572140,14020,14020,14020,14020,0
|
|
20230810,181400,3708572140,14020,14020,14020,14020,0
|
|
20230810,181300,3708572140,14020,14020,14020,14020,0
|
|
20230810,181200,3708572140,14020,14020,14020,14020,0
|
|
20230810,181100,3708572140,14020,14020,14020,14020,0
|
|
20230810,181000,3708572140,14020,14020,14020,14020,0
|
|
20230810,180900,3708572140,14020,14020,14020,14020,0
|
|
20230810,180800,3708572140,14020,14020,14020,14020,0
|
|
20230810,180700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,180600,3708572140,14020,14020,14020,14020,0
|
|
20230810,180500,3708572140,14020,14020,14020,14020,0
|
|
20230810,180400,3708572140,14020,14020,14020,14020,0
|
|
20230810,180300,3708572140,14020,14020,14020,14020,0
|
|
20230810,180200,3708572140,14020,14020,14020,14020,0
|
|
20230810,180100,3708572140,14020,14020,14020,14020,0
|
|
20230810,180000,3708572140,14020,14020,14020,14020,0
|
|
20230810,175900,3708572140,14020,14020,14020,14020,0
|
|
20230810,175800,3708572140,14020,14020,14020,14020,0
|
|
20230810,175700,3708572140,14020,14020,14020,14020,0
|
|
20230810,175600,3708572140,14020,14020,14020,14020,0
|
|
20230810,175500,3708572140,14020,14020,14020,14020,0
|
|
20230810,175400,3708572140,14020,14020,14020,14020,0
|
|
20230810,175300,3708572140,14020,14020,14020,14020,0
|
|
20230810,175200,3708572140,14020,14020,14020,14020,0
|
|
20230810,175100,3708572140,14020,14020,14020,14020,0
|
|
20230810,175000,3708572140,14020,14020,14020,14020,0
|
|
20230810,174900,3708572140,14020,14020,14020,14020,0
|
|
20230810,174800,3708572140,14020,14020,14020,14020,0
|
|
20230810,174700,3708572140,14020,14020,14020,14020,0
|
|
20230810,174600,3708572140,14020,14020,14020,14020,0
|
|
20230810,174500,3708572140,14020,14020,14020,14020,0
|
|
20230810,174400,3708572140,14020,14020,14020,14020,0
|
|
20230810,174300,3708572140,14020,14020,14020,14020,0
|
|
20230810,174200,3708572140,14020,14020,14020,14020,0
|
|
20230810,174100,3708572140,14020,14020,14020,14020,0
|
|
20230810,174000,3708572140,14020,14020,14020,14020,0
|
|
20230810,173900,3708572140,14020,14020,14020,14020,0
|
|
20230810,173800,3708572140,14020,14020,14020,14020,0
|
|
20230810,173700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,173600,3708572140,14020,14020,14020,14020,0
|
|
20230810,173500,3708572140,14020,14020,14020,14020,0
|
|
20230810,173400,3708572140,14020,14020,14020,14020,0
|
|
20230810,173300,3708572140,14020,14020,14020,14020,0
|
|
20230810,173200,3708572140,14020,14020,14020,14020,0
|
|
20230810,173100,3708572140,14020,14020,14020,14020,0
|
|
20230810,173000,3708572140,14020,14020,14020,14020,0
|
|
20230810,172900,3708572140,14020,14020,14020,14020,0
|
|
20230810,172800,3708572140,14020,14020,14020,14020,0
|
|
20230810,172700,3708572140,14020,14020,14020,14020,0
|
|
20230810,172600,3708572140,14020,14020,14020,14020,0
|
|
20230810,172500,3708572140,14020,14020,14020,14020,0
|
|
20230810,172400,3708572140,14020,14020,14020,14020,0
|
|
20230810,172300,3708572140,14020,14020,14020,14020,0
|
|
20230810,172200,3708572140,14020,14020,14020,14020,0
|
|
20230810,172100,3708572140,14020,14020,14020,14020,0
|
|
20230810,172000,3708572140,14020,14020,14020,14020,0
|
|
20230810,171900,3708572140,14020,14020,14020,14020,0
|
|
20230810,171800,3708572140,14020,14020,14020,14020,0
|
|
20230810,171700,3708572140,14020,14020,14020,14020,0
|
|
20230810,171600,3708572140,14020,14020,14020,14020,0
|
|
20230810,171500,3708572140,14020,14020,14020,14020,0
|
|
20230810,171400,3708572140,14020,14020,14020,14020,0
|
|
20230810,171300,3708572140,14020,14020,14020,14020,0
|
|
20230810,171200,3708572140,14020,14020,14020,14020,0
|
|
20230810,171100,3708572140,14020,14020,14020,14020,0
|
|
20230810,171000,3708572140,14020,14020,14020,14020,0
|
|
20230810,170900,3708572140,14020,14020,14020,14020,0
|
|
20230810,170800,3708572140,14020,14020,14020,14020,0
|
|
20230810,170700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,170600,3708572140,14020,14020,14020,14020,0
|
|
20230810,170500,3708572140,14020,14020,14020,14020,0
|
|
20230810,170400,3708572140,14020,14020,14020,14020,0
|
|
20230810,170300,3708572140,14020,14020,14020,14020,0
|
|
20230810,170200,3708572140,14020,14020,14020,14020,0
|
|
20230810,170100,3708572140,14020,14020,14020,14020,0
|
|
20230810,170000,3708572140,14020,14020,14020,14020,0
|
|
20230810,165900,3708572140,14020,14020,14020,14020,0
|
|
20230810,165800,3708572140,14020,14020,14020,14020,0
|
|
20230810,165700,3708572140,14020,14020,14020,14020,0
|
|
20230810,165600,3708572140,14020,14020,14020,14020,0
|
|
20230810,165500,3708572140,14020,14020,14020,14020,0
|
|
20230810,165400,3708572140,14020,14020,14020,14020,0
|
|
20230810,165300,3708572140,14020,14020,14020,14020,0
|
|
20230810,165200,3708572140,14020,14020,14020,14020,0
|
|
20230810,165100,3708572140,14020,14020,14020,14020,0
|
|
20230810,165000,3708572140,14020,14020,14020,14020,0
|
|
20230810,164900,3708572140,14020,14020,14020,14020,0
|
|
20230810,164800,3708572140,14020,14020,14020,14020,0
|
|
20230810,164700,3708572140,14020,14020,14020,14020,0
|
|
20230810,164600,3708572140,14020,14020,14020,14020,0
|
|
20230810,164500,3708572140,14020,14020,14020,14020,0
|
|
20230810,164400,3708572140,14020,14020,14020,14020,0
|
|
20230810,164300,3708572140,14020,14020,14020,14020,0
|
|
20230810,164200,3708572140,14020,14020,14020,14020,0
|
|
20230810,164100,3708572140,14020,14020,14020,14020,0
|
|
20230810,164000,3708572140,14020,14020,14020,14020,0
|
|
20230810,163900,3708572140,14020,14020,14020,14020,0
|
|
20230810,163800,3708572140,14020,14020,14020,14020,0
|
|
20230810,163700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,163600,3708572140,14020,14020,14020,14020,0
|
|
20230810,163500,3708572140,14020,14020,14020,14020,0
|
|
20230810,163400,3708572140,14020,14020,14020,14020,0
|
|
20230810,163300,3708572140,14020,14020,14020,14020,0
|
|
20230810,163200,3708572140,14020,14020,14020,14020,0
|
|
20230810,163100,3708572140,14020,14020,14020,14020,0
|
|
20230810,163000,3708572140,14020,14020,14020,14020,0
|
|
20230810,162900,3708572140,14020,14020,14020,14020,0
|
|
20230810,162800,3708572140,14020,14020,14020,14020,0
|
|
20230810,162700,3708572140,14020,14020,14020,14020,0
|
|
20230810,162600,3708572140,14020,14020,14020,14020,0
|
|
20230810,162500,3708572140,14020,14020,14020,14020,0
|
|
20230810,162400,3708572140,14020,14020,14020,14020,0
|
|
20230810,162300,3708572140,14020,14020,14020,14020,0
|
|
20230810,162200,3708572140,14020,14020,14020,14020,0
|
|
20230810,162100,3708572140,14020,14020,14020,14020,0
|
|
20230810,162000,3708572140,14020,14020,14020,14020,0
|
|
20230810,161900,3708572140,14020,14020,14020,14020,0
|
|
20230810,161800,3708572140,14020,14020,14020,14020,0
|
|
20230810,161700,3708572140,14020,14020,14020,14020,0
|
|
20230810,161600,3708572140,14020,14020,14020,14020,0
|
|
20230810,161500,3708572140,14020,14020,14020,14020,0
|
|
20230810,161400,3708572140,14020,14020,14020,14020,0
|
|
20230810,161300,3708572140,14020,14020,14020,14020,0
|
|
20230810,161200,3708572140,14020,14020,14020,14020,0
|
|
20230810,161100,3708572140,14020,14020,14020,14020,0
|
|
20230810,161000,3708572140,14020,14020,14020,14020,0
|
|
20230810,160900,3708572140,14020,14020,14020,14020,0
|
|
20230810,160800,3708572140,14020,14020,14020,14020,0
|
|
20230810,160700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,160600,3708572140,14020,14020,14020,14020,0
|
|
20230810,160500,3708572140,14020,14020,14020,14020,0
|
|
20230810,160400,3708572140,14020,14020,14020,14020,0
|
|
20230810,160300,3708572140,14020,14020,14020,14020,0
|
|
20230810,160200,3708572140,14020,14020,14020,14020,0
|
|
20230810,160100,3708572140,14020,14020,14020,14020,0
|
|
20230810,160000,3708572140,14020,14020,14020,14020,0
|
|
20230810,155900,3708572140,14020,14020,14020,14020,0
|
|
20230810,155800,3708572140,14020,14020,14020,14020,0
|
|
20230810,155700,3708572140,14020,14020,14020,14020,0
|
|
20230810,155600,3708572140,14020,14020,14020,14020,0
|
|
20230810,155500,3708572140,14020,14020,14020,14020,0
|
|
20230810,155400,3708572140,14020,14020,14020,14020,0
|
|
20230810,155300,3708572140,14020,14020,14020,14020,0
|
|
20230810,155200,3708572140,14020,14020,14020,14020,0
|
|
20230810,155100,3708572140,14020,14020,14020,14020,0
|
|
20230810,155000,3708572140,14020,14020,14020,14020,0
|
|
20230810,154900,3708572140,14020,14020,14020,14020,0
|
|
20230810,154800,3708572140,14020,14020,14020,14020,0
|
|
20230810,154700,3708572140,14020,14020,14020,14020,0
|
|
20230810,154600,3708572140,14020,14020,14020,14020,0
|
|
20230810,154500,3708572140,14020,14020,14020,14020,0
|
|
20230810,154400,3708572140,14020,14020,14020,14020,0
|
|
20230810,154300,3708572140,14020,14020,14020,14020,0
|
|
20230810,154200,3708572140,14020,14020,14020,14020,0
|
|
20230810,154100,3708572140,14020,14020,14020,14020,0
|
|
20230810,154000,3708572140,14020,14020,14020,14020,0
|
|
20230810,153900,3708572140,14020,14020,14020,14020,0
|
|
20230810,153800,3708572140,14020,14020,14020,14020,0
|
|
20230810,153700,3708572140,14020,14020,14020,14020,7247
|
|
20230810,153600,3708572140,14020,14020,14020,14020,0
|
|
20230810,153500,3708572140,14020,14020,14020,14020,0
|
|
20230810,153400,3708572140,14020,14020,14020,14020,0
|
|
20230810,153300,3708572140,14020,14020,14020,14020,0
|
|
20230810,153200,3708572140,14020,14020,14020,14020,0
|
|
20230810,153100,3708572140,14020,14020,14020,14020,0
|
|
20230810,153000,3708572140,14020,14020,14020,14020,7247
|
|
20230810,152900,3606969200,14010,14010,14010,14010,0
|
|
20230810,152800,3606969200,14010,14010,14010,14010,0
|
|
20230810,152700,3606969200,14010,14010,14010,14010,0
|
|
20230810,152600,3606969200,14010,14010,14010,14010,0
|
|
20230810,152500,3606969200,14010,14010,14010,14010,0
|
|
20230810,152400,3606969200,14010,14010,14010,14010,0
|
|
20230810,152300,3606969200,14010,14010,14010,14010,0
|
|
20230810,152200,3606969200,14010,14010,14010,14010,0
|
|
20230810,152100,3606969200,14010,14010,14010,14010,0
|
|
20230810,152000,3606969200,14010,14010,14010,14010,0
|
|
20230810,151900,3606969200,14010,13990,14010,13990,1575
|
|
20230810,151800,3584921250,13990,13990,14000,13990,422
|
|
20230810,151700,3579017360,13990,14000,14000,13990,459
|
|
20230810,151600,3572591420,14000,14020,14020,14000,568
|
|
20230810,151500,3564633960,14020,14010,14020,14010,897
|
|
20230810,151400,3552065400,14010,14010,14010,14010,27
|
|
20230810,151300,3551687130,14000,14010,14010,14000,1087
|
|
20230810,151200,3536459880,14010,14010,14010,14010,848
|
|
20230810,151100,3524579400,14010,13980,14010,13980,6272
|
|
20230810,151000,3436765040,13980,13980,13980,13980,347
|
|
20230810,150900,3431913980,13980,13980,13980,13970,395
|
|
20230810,150800,3426394470,13980,13970,13980,13970,66
|
|
20230810,150700,3425471940,13980,13960,13980,13960,1205
|
|
20230810,150600,3408634660,13970,13970,13970,13970,3
|
|
20230810,150500,3408592750,13970,13970,13970,13970,5
|
|
20230810,150400,3408522900,13970,13960,13970,13960,729
|
|
20230810,150300,3398345680,13960,13960,13960,13960,246
|
|
20230810,150200,3394911520,13960,13960,13960,13960,1048
|
|
20230810,150100,3380281440,13960,13970,13970,13960,244
|
|
20230810,150000,3376874200,13960,13960,13960,13960,1463
|
|
20230810,145900,3356450720,13960,13960,13960,13960,1034
|
|
20230810,145800,3342016080,13960,13960,13970,13960,657
|
|
20230810,145700,3332843610,13960,13960,13960,13960,308
|
|
20230810,145600,3328543930,13970,13970,13970,13970,24
|
|
20230810,145500,3328208650,13970,13960,13970,13960,161
|
|
20230810,145400,3325960480,13970,13960,13970,13960,112
|
|
20230810,145300,3324395950,13970,13970,13970,13970,195
|
|
20230810,145200,3321671800,13970,13960,13970,13960,703
|
|
20230810,145100,3311850990,13960,13960,13960,13960,200
|
|
20230810,145000,3309058990,13970,13970,13970,13960,279
|
|
20230810,144900,3305163360,13970,13970,13970,13970,0
|
|
20230810,144800,3305163360,13970,13970,13970,13960,200
|
|
20230810,144700,3302369880,13970,13960,13970,13960,239
|
|
20230810,144600,3299033340,13970,13960,13970,13960,178
|
|
20230810,144500,3296548130,13970,13970,13970,13970,1260
|
|
20230810,144400,3278945930,13970,13970,13970,13970,259
|
|
20230810,144300,3275327700,13970,13970,13970,13970,554
|
|
20230810,144200,3267588320,13980,13980,13980,13980,1735
|
|
20230810,144100,3243333020,13980,13980,13990,13980,35
|
|
20230810,144000,3242843500,13980,13990,13990,13980,1349
|
|
20230810,143900,3223976290,14000,13990,14000,13990,299
|
|
20230810,143800,3219790800,14000,14000,14010,13990,741
|
|
20230810,143700,3209418090,14000,14010,14010,14000,1477
|
|
20230810,143600,3188738050,14010,14000,14010,14000,239
|
|
20230810,143500,3185390100,14000,14000,14010,14000,460
|
|
20230810,143400,3178949610,14000,14010,14020,14000,1384
|
|
20230810,143300,3159563070,14010,13990,14010,13990,672
|
|
20230810,143200,3150150930,14000,14010,14010,14000,1358
|
|
20230810,143100,3131137800,14010,14010,14010,14010,508
|
|
20230810,143000,3124020720,14020,14030,14030,14010,651
|
|
20230810,142900,3114887330,14040,14040,14050,14030,830
|
|
20230810,142800,3103231190,14040,14030,14040,14030,744
|
|
20230810,142700,3092785630,14040,14030,14040,14030,620
|
|
20230810,142600,3084081460,14040,14040,14040,14030,138
|
|
20230810,142500,3082143960,14040,14050,14060,14040,2278
|
|
20230810,142400,3050149760,14050,14060,14060,14040,604
|
|
20230810,142300,3041663300,14060,14020,14060,14020,1976
|
|
20230810,142200,3013908380,14030,14000,14030,14000,1760
|
|
20230810,142100,2989254900,14000,13990,14000,13980,856
|
|
20230810,142000,2977274560,13990,13970,13990,13970,1503
|
|
20230810,141900,2956260730,13980,13970,13980,13970,1565
|
|
20230810,141800,2934383690,13970,13970,13970,13970,669
|
|
20230810,141700,2925037760,13970,13970,13970,13970,600
|
|
20230810,141600,2916655760,13970,13970,13970,13970,997
|
|
20230810,141500,2902727670,13970,13970,13970,13970,74
|
|
20230810,141400,2901693890,13970,13970,13970,13970,545
|
|
20230810,141300,2894080240,13970,13970,13970,13970,138
|
|
20230810,141200,2892152380,13970,13970,13970,13970,1214
|
|
20230810,141100,2875192800,13980,13970,13980,13970,1137
|
|
20230810,141000,2859308880,13970,13970,13970,13970,12
|
|
20230810,140900,2859141240,13960,13960,13980,13960,863
|
|
20230810,140800,2847085880,13960,13960,13960,13960,640
|
|
20230810,140700,2838151480,13950,13950,13950,13950,46
|
|
20230810,140600,2837509780,13960,13960,13960,13960,0
|
|
20230810,140500,2837509780,13960,13960,13960,13960,1
|
|
20230810,140400,2837495820,13960,13920,13960,13920,1630
|
|
20230810,140300,2814766940,13920,13920,13920,13920,375
|
|
20230810,140200,2809546940,13920,13910,13920,13910,381
|
|
20230810,140100,2804247180,13910,13910,13910,13910,452
|
|
20230810,140000,2797959860,13910,13910,13910,13910,1
|
|
20230810,135900,2797945950,13910,13910,13910,13910,164
|
|
20230810,135800,2795664710,13910,13910,13910,13910,72
|
|
20230810,135700,2794663190,13920,13900,13920,13900,1181
|
|
20230810,135600,2778245700,13910,13910,13910,13910,64
|
|
20230810,135500,2777355460,13910,13910,13910,13910,36
|
|
20230810,135400,2776854700,13910,13910,13910,13910,1192
|
|
20230810,135300,2760273980,13910,13920,13920,13910,60
|
|
20230810,135200,2759439300,13920,13920,13920,13920,1247
|
|
20230810,135100,2742081060,13930,13930,13930,13920,1494
|
|
20230810,135000,2721269680,13930,13940,13940,13930,71
|
|
20230810,134900,2720280210,13940,13940,13940,13940,1048
|
|
20230810,134800,2705671090,13950,13950,13970,13940,3367
|
|
20230810,134700,2658701030,13960,13960,13970,13960,774
|
|
20230810,134600,2647893980,13960,13970,13970,13960,764
|
|
20230810,134500,2637225110,13960,13960,13960,13950,467
|
|
20230810,134400,2630705900,13960,13960,13960,13960,24
|
|
20230810,134300,2630370860,13960,13970,13970,13960,312
|
|
20230810,134200,2626015100,13970,13980,13980,13970,901
|
|
20230810,134100,2613428110,13970,13970,13980,13970,795
|
|
20230810,134000,2602314670,13980,13980,13990,13980,202
|
|
20230810,133900,2599490700,13990,13990,13990,13990,0
|
|
20230810,133800,2599490700,13990,13980,13990,13980,139
|
|
20230810,133700,2597547450,13980,14000,14000,13980,2728
|
|
20230810,133600,2559358450,13990,13990,14000,13990,225
|
|
20230810,133500,2556210680,13990,13990,14000,13990,306
|
|
20230810,133400,2551929660,13980,13980,13990,13980,1913
|
|
20230810,133300,2525169840,13980,13970,13980,13970,519
|
|
20230810,133200,2517914350,13980,13950,13980,13950,618
|
|
20230810,133100,2509278770,13950,13970,13970,13950,300
|
|
20230810,133000,2505091750,14000,13930,14000,13910,6631
|
|
20230810,132900,2412476800,13960,13930,13990,13920,5436
|
|
20230810,132800,2336583230,13930,13920,13930,13920,1296
|
|
20230810,132700,2318533110,13920,13910,13920,13910,119
|
|
20230810,132600,2316876840,13920,13920,13930,13920,674
|
|
20230810,132500,2307494670,13920,13930,13930,13920,19
|
|
20230810,132400,2307230090,13920,13920,13920,13920,30
|
|
20230810,132300,2306812490,13930,13920,13930,13920,641
|
|
20230810,132200,2297889680,13920,13920,13930,13920,78
|
|
20230810,132100,2296803620,13920,13920,13920,13910,391
|
|
20230810,132000,2291360950,13920,13920,13920,13920,1
|
|
20230810,131900,2291347030,13920,13920,13930,13920,177
|
|
20230810,131800,2288883140,13930,13930,13930,13920,152
|
|
20230810,131700,2286767030,13920,13930,13930,13920,13
|
|
20230810,131600,2286585950,13930,13940,13940,13920,558
|
|
20230810,131500,2278813360,13940,13920,13940,13920,409
|
|
20230810,131400,2273117190,13920,13920,13920,13920,2
|
|
20230810,131300,2273089350,13930,13940,13950,13930,202
|
|
20230810,131200,2270275190,13940,13940,13950,13940,545
|
|
20230810,131100,2262677860,13940,13920,13940,13920,1171
|
|
20230810,131000,2246358160,13920,13910,13930,13910,1362
|
|
20230810,130900,2227403770,13910,13870,13910,13870,1781
|
|
20230810,130800,2202652900,13880,13880,13880,13880,0
|
|
20230810,130700,2202652900,13880,13880,13880,13880,3
|
|
20230810,130600,2202611260,13880,13860,13880,13860,675
|
|
20230810,130500,2193243430,13870,13860,13870,13860,15
|
|
20230810,130400,2193035480,13860,13860,13860,13860,91
|
|
20230810,130300,2191774220,13860,13870,13870,13860,99
|
|
20230810,130200,2190401100,13870,13870,13870,13870,98
|
|
20230810,130100,2189041840,13870,13870,13870,13870,10
|
|
20230810,130000,2188903140,13870,13870,13870,13870,445
|
|
20230810,125900,2182730990,13870,13870,13880,13840,1039
|
|
20230810,125800,2168329700,13870,13880,13880,13870,235
|
|
20230810,125700,2165068250,13880,13870,13880,13860,214
|
|
20230810,125600,2162102030,13880,13860,13880,13860,410
|
|
20230810,125500,2156417920,13850,13840,13850,13840,922
|
|
20230810,125400,2143656730,13840,13830,13840,13830,45
|
|
20230810,125300,2143033970,13830,13810,13830,13810,556
|
|
20230810,125200,2135354840,13810,13810,13810,13810,51
|
|
20230810,125100,2134650530,13810,13790,13810,13790,1134
|
|
20230810,125000,2119002160,13800,13800,13800,13800,213
|
|
20230810,124900,2116062760,13800,13780,13800,13780,1064
|
|
20230810,124800,2101391260,13780,13780,13780,13780,25
|
|
20230810,124700,2101046760,13780,13770,13780,13770,1245
|
|
20230810,124600,2083899440,13770,13780,13780,13770,758
|
|
20230810,124500,2073455700,13780,13790,13790,13780,830
|
|
20230810,124400,2062011270,13790,13790,13790,13790,70
|
|
20230810,124300,2061045970,13790,13800,13800,13790,110
|
|
20230810,124200,2059528020,13800,13810,13810,13800,368
|
|
20230810,124100,2054449580,13820,13820,13820,13820,0
|
|
20230810,124000,2054449580,13820,13830,13830,13820,36
|
|
20230810,123900,2053952040,13830,13830,13830,13830,803
|
|
20230810,123800,2042846550,13820,13810,13820,13810,70
|
|
20230810,123700,2041879640,13810,13800,13810,13800,118
|
|
20230810,123600,2040250080,13800,13800,13800,13790,351
|
|
20230810,123500,2035406890,13800,13800,13800,13800,220
|
|
20230810,123400,2032370890,13800,13800,13800,13800,534
|
|
20230810,123300,2025001690,13800,13820,13820,13780,1597
|
|
20230810,123200,2002963100,13820,13830,13830,13820,541
|
|
20230810,123100,1995484380,13830,13830,13830,13830,673
|
|
20230810,123000,1986176790,13840,13840,13840,13840,10
|
|
20230810,122900,1986038390,13830,13830,13830,13830,300
|
|
20230810,122800,1981889390,13840,13840,13840,13840,10
|
|
20230810,122700,1981750990,13840,13840,13840,13840,3
|
|
20230810,122600,1981709470,13840,13840,13840,13840,144
|
|
20230810,122500,1979716510,13840,13830,13840,13830,86
|
|
20230810,122400,1978526330,13830,13830,13830,13830,137
|
|
20230810,122300,1976631620,13840,13860,13860,13840,85
|
|
20230810,122200,1975455050,13850,13860,13860,13850,153
|
|
20230810,122100,1973335020,13860,13860,13860,13860,1059
|
|
20230810,122000,1958657280,13870,13870,13870,13860,77
|
|
20230810,121900,1957589370,13870,13870,13880,13870,60
|
|
20230810,121800,1956757140,13870,13880,13880,13870,454
|
|
20230810,121700,1950460140,13870,13870,13870,13870,7
|
|
20230810,121600,1950363050,13880,13880,13880,13880,511
|
|
20230810,121500,1943270370,13880,13880,13880,13870,194
|
|
20230810,121400,1940577700,13880,13880,13880,13880,400
|
|
20230810,121300,1935025700,13880,13870,13880,13870,22
|
|
20230810,121200,1934720540,13870,13880,13880,13870,356
|
|
20230810,121100,1929779310,13880,13880,13880,13880,6
|
|
20230810,121000,1929696030,13880,13880,13880,13880,206
|
|
20230810,120900,1926836750,13880,13880,13880,13880,15
|
|
20230810,120800,1926628550,13870,13880,13890,13870,2728
|
|
20230810,120700,1888762710,13890,13900,13900,13880,171
|
|
20230810,120600,1886388480,13900,13880,13900,13880,484
|
|
20230810,120500,1879662230,13880,13880,13880,13880,525
|
|
20230810,120400,1872375230,13880,13880,13880,13880,128
|
|
20230810,120300,1870598590,13880,13890,13890,13880,372
|
|
20230810,120200,1865435180,13890,13880,13890,13880,300
|
|
20230810,120100,1861268280,13880,13890,13890,13880,2
|
|
20230810,120000,1861240510,13890,13890,13890,13880,126
|
|
20230810,115900,1859490380,13900,13890,13900,13890,565
|
|
20230810,115800,1851637110,13890,13880,13890,13880,418
|
|
20230810,115700,1845832890,13880,13900,13900,13880,192
|
|
20230810,115600,1843165980,13890,13880,13900,13880,33
|
|
20230810,115500,1842707700,13900,13890,13900,13880,543
|
|
20230810,115400,1835161370,13900,13900,13900,13900,190
|
|
20230810,115300,1832520370,13900,13920,13920,13890,950
|
|
20230810,115200,1819310460,13920,13900,13920,13870,1785
|
|
20230810,115100,1794490780,13900,13890,13900,13890,732
|
|
20230810,115000,1784321060,13870,13870,13870,13870,59
|
|
20230810,114900,1783502730,13860,13890,13890,13860,266
|
|
20230810,114800,1779813340,13880,13880,13880,13880,144
|
|
20230810,114700,1777814620,13890,13840,13910,13840,2936
|
|
20230810,114600,1737106830,13840,13830,13840,13830,542
|
|
20230810,114500,1729609870,13830,13840,13840,13830,65
|
|
20230810,114400,1728710380,13860,13840,13860,13840,725
|
|
20230810,114300,1718668460,13840,13840,13840,13840,7
|
|
20230810,114200,1718571580,13840,13830,13840,13830,556
|
|
20230810,114100,1710881840,13840,13850,13850,13840,577
|
|
20230810,114000,1702893800,13850,13840,13850,13840,642
|
|
20230810,113900,1694007220,13840,13890,13890,13840,2467
|
|
20230810,113800,1659765340,13890,13900,13910,13890,263
|
|
20230810,113700,1656108670,13900,13880,13930,13880,5381
|
|
20230810,113600,1581280850,13880,13850,13880,13850,2079
|
|
20230810,113500,1552462110,13850,13860,13870,13840,1282
|
|
20230810,113400,1534695540,13860,13850,13860,13850,1144
|
|
20230810,113300,1518845200,13850,13850,13850,13840,1763
|
|
20230810,113200,1494427750,13850,13820,13850,13820,295
|
|
20230810,113100,1490346490,13830,13810,13830,13800,905
|
|
20230810,113000,1477845540,13800,13830,13840,13800,352
|
|
20230810,112900,1472979600,13840,13780,13840,13780,1085
|
|
20230810,112800,1457980290,13770,13770,13770,13770,118
|
|
20230810,112700,1456355430,13790,13840,13840,13790,514
|
|
20230810,112600,1449264450,13840,13790,13840,13790,1363
|
|
20230810,112500,1430420980,13800,13790,13800,13790,262
|
|
20230810,112400,1426807500,13790,13810,13810,13790,755
|
|
20230810,112300,1416394430,13800,13800,13850,13790,3324
|
|
20230810,112200,1370491130,13800,13790,13800,13790,402
|
|
20230810,112100,1364947080,13790,13790,13790,13790,2
|
|
20230810,112000,1364919500,13790,13790,13790,13770,836
|
|
20230810,111900,1353393610,13800,13770,13800,13770,2121
|
|
20230810,111800,1324151160,13770,13760,13770,13760,211
|
|
20230810,111700,1321247500,13760,13760,13760,13760,12
|
|
20230810,111600,1321082380,13760,13760,13760,13750,1334
|
|
20230810,111500,1302726740,13750,13710,13750,13710,447
|
|
20230810,111400,1296589620,13710,13680,13710,13680,444
|
|
20230810,111300,1290507750,13670,13700,13700,13670,621
|
|
20230810,111200,1282006990,13700,13700,13700,13700,55
|
|
20230810,111100,1281253490,13700,13690,13700,13690,124
|
|
20230810,111000,1279554710,13700,13690,13700,13690,48
|
|
20230810,110900,1278897200,13690,13690,13690,13690,41
|
|
20230810,110800,1278335910,13690,13700,13700,13690,19
|
|
20230810,110700,1278075650,13700,13700,13700,13700,1
|
|
20230810,110600,1278061950,13710,13700,13710,13700,3
|
|
20230810,110500,1278020830,13710,13710,13710,13710,161
|
|
20230810,110400,1275813520,13710,13710,13720,13700,444
|
|
20230810,110300,1269725210,13710,13710,13710,13710,65
|
|
20230810,110200,1268834060,13710,13710,13710,13710,21
|
|
20230810,110100,1268546150,13710,13710,13710,13710,6
|
|
20230810,110000,1268463890,13710,13710,13710,13710,29
|
|
20230810,105900,1268066300,13730,13730,13730,13730,2
|
|
20230810,105800,1268038840,13730,13720,13730,13720,810
|
|
20230810,105700,1256917560,13720,13680,13720,13680,458
|
|
20230810,105600,1250643030,13670,13670,13670,13670,51
|
|
20230810,105500,1249945860,13660,13670,13670,13660,6
|
|
20230810,105400,1249863890,13670,13670,13670,13670,22
|
|
20230810,105300,1249563150,13670,13670,13670,13670,198
|
|
20230810,105200,1246856490,13680,13680,13680,13680,3
|
|
20230810,105100,1246815450,13670,13680,13680,13670,217
|
|
20230810,105000,1243849040,13670,13670,13670,13670,42
|
|
20230810,104900,1243274900,13670,13670,13670,13670,100
|
|
20230810,104800,1241907900,13680,13690,13700,13680,56
|
|
20230810,104700,1241140940,13680,13680,13680,13680,416
|
|
20230810,104600,1235450060,13690,13690,13690,13690,0
|
|
20230810,104500,1235450060,13690,13690,13690,13690,100
|
|
20230810,104400,1234081060,13690,13670,13690,13670,892
|
|
20230810,104300,1221887360,13670,13660,13670,13660,451
|
|
20230810,104200,1215722700,13660,13670,13670,13660,508
|
|
20230810,104100,1208782840,13670,13670,13670,13670,42
|
|
20230810,104000,1208208700,13670,13670,13670,13670,985
|
|
20230810,103900,1194743750,13670,13680,13680,13660,2219
|
|
20230810,103800,1164407840,13680,13690,13700,13680,4210
|
|
20230810,103700,1106778170,13700,13710,13710,13690,1017
|
|
20230810,103600,1092838820,13710,13730,13730,13710,1241
|
|
20230810,103500,1075810650,13740,13730,13740,13730,428
|
|
20230810,103400,1069932130,13730,13750,13750,13730,765
|
|
20230810,103300,1059423110,13750,13730,13750,13730,34
|
|
20230810,103200,1058955730,13740,13750,13750,13730,220
|
|
20230810,103100,1055932530,13760,13760,13760,13750,530
|
|
20230810,103000,1048640800,13760,13770,13770,13760,1898
|
|
20230810,102900,1022510970,13770,13750,13770,13750,261
|
|
20230810,102800,1018918620,13760,13780,13790,13760,528
|
|
20230810,102700,1011642410,13790,13760,13800,13760,1546
|
|
20230810,102600,990332590,13750,13730,13750,13730,354
|
|
20230810,102500,985469090,13720,13710,13720,13710,18
|
|
20230810,102400,985222200,13710,13700,13710,13700,126
|
|
20230810,102300,983494750,13700,13720,13720,13700,317
|
|
20230810,102200,979150490,13730,13720,13730,13720,392
|
|
20230810,102100,973771970,13720,13740,13760,13720,1660
|
|
20230810,102000,950959190,13740,13730,13740,13730,326
|
|
20230810,101900,946481300,13730,13710,13730,13710,2793
|
|
20230810,101800,908150360,13710,13690,13710,13690,221
|
|
20230810,101700,905121480,13690,13660,13690,13660,322
|
|
20230810,101600,900718280,13660,13700,13720,13660,1888
|
|
20230810,101500,874859050,13700,13680,13700,13680,1463
|
|
20230810,101400,854829380,13680,13670,13680,13670,288
|
|
20230810,101300,850892320,13650,13670,13670,13650,220
|
|
20230810,101200,847887010,13680,13690,13690,13680,525
|
|
20230810,101100,840703900,13680,13670,13690,13670,407
|
|
20230810,101000,835134030,13670,13630,13670,13630,448
|
|
20230810,100900,829022770,13620,13630,13630,13620,76
|
|
20230810,100800,827987600,13630,13630,13630,13630,50
|
|
20230810,100700,827306100,13610,13610,13610,13610,0
|
|
20230810,100600,827306100,13610,13600,13610,13600,812
|
|
20230810,100500,816257880,13600,13630,13630,13600,78
|
|
20230810,100400,815196570,13630,13590,13630,13570,837
|
|
20230810,100300,803830320,13630,13590,13630,13590,417
|
|
20230810,100200,798161160,13590,13590,13590,13580,900
|
|
20230810,100100,785931740,13600,13590,13620,13590,1192
|
|
20230810,100000,769725040,13600,13560,13610,13560,690
|
|
20230810,095900,760344350,13600,13590,13600,13560,527
|
|
20230810,095800,753190210,13600,13590,13600,13590,2
|
|
20230810,095700,753163020,13600,13600,13600,13600,1
|
|
20230810,095600,753149420,13600,13570,13600,13570,381
|
|
20230810,095500,747971420,13570,13550,13580,13550,343
|
|
20230810,095400,743320290,13550,13560,13560,13550,317
|
|
20230810,095300,739022740,13560,13560,13560,13550,735
|
|
20230810,095200,729061330,13540,13550,13550,13540,715
|
|
20230810,095100,719376970,13550,13560,13560,13550,548
|
|
20230810,095000,711948220,13570,13580,13580,13570,192
|
|
20230810,094900,709341850,13580,13590,13590,13570,59
|
|
20230810,094800,708540140,13590,13570,13590,13570,215
|
|
20230810,094700,705622570,13600,13550,13600,13540,1115
|
|
20230810,094600,690514770,13550,13570,13570,13540,4651
|
|
20230810,094500,627474760,13570,13570,13570,13570,95
|
|
20230810,094400,626185610,13570,13570,13570,13570,176
|
|
20230810,094300,623797290,13570,13580,13580,13570,139
|
|
20230810,094200,621910240,13570,13560,13590,13560,1153
|
|
20230810,094100,606258180,13570,13570,13570,13570,257
|
|
20230810,094000,602770690,13560,13580,13580,13550,4043
|
|
20230810,093900,547944180,13570,13580,13580,13570,1425
|
|
20230810,093800,528605340,13590,13590,13590,13580,331
|
|
20230810,093700,524109980,13600,13600,13620,13590,418
|
|
20230810,093600,518427440,13610,13610,13610,13600,1620
|
|
20230810,093500,496394550,13610,13650,13650,13610,573
|
|
20230810,093400,488595570,13650,13620,13650,13600,607
|
|
20230810,093300,480333660,13630,13650,13650,13630,193
|
|
20230810,093200,477701020,13650,13600,13650,13590,1865
|
|
20230810,093100,452303050,13620,13620,13620,13600,19
|
|
20230810,093000,452044310,13620,13570,13620,13560,545
|
|
20230810,092900,444643440,13570,13580,13590,13570,1823
|
|
20230810,092800,419896930,13590,13590,13590,13580,644
|
|
20230810,092700,411146300,13600,13600,13600,13590,108
|
|
20230810,092600,409677510,13630,13630,13630,13620,101
|
|
20230810,092500,408301380,13600,13630,13630,13600,39
|
|
20230810,092400,407769870,13600,13620,13640,13600,1394
|
|
20230810,092300,388809480,13620,13620,13620,13620,48
|
|
20230810,092200,388155720,13600,13580,13610,13570,435
|
|
20230810,092100,382246600,13580,13610,13610,13580,276
|
|
20230810,092000,378495830,13560,13600,13600,13560,638
|
|
20230810,091900,369841980,13590,13610,13620,13570,685
|
|
20230810,091800,360534880,13610,13610,13620,13610,154
|
|
20230810,091700,358438210,13630,13600,13650,13600,234
|
|
20230810,091600,355249730,13590,13590,13670,13590,3878
|
|
20230810,091500,302547230,13550,13550,13570,13540,564
|
|
20230810,091400,294906950,13550,13570,13570,13540,2416
|
|
20230810,091300,262164780,13570,13620,13620,13570,1420
|
|
20230810,091200,242864420,13630,13670,13670,13630,2277
|
|
20230810,091100,211819680,13670,13660,13690,13660,814
|
|
20230810,091000,200693490,13620,13670,13670,13610,718
|
|
20230810,090900,190911360,13670,13670,13680,13670,95
|
|
20230810,090800,189611960,13660,13740,13740,13660,2592
|
|
20230810,090700,154090870,13730,13740,13740,13720,312
|
|
20230810,090600,149805900,13740,13620,13740,13620,2261
|
|
20230810,090500,118887140,13610,13640,13650,13590,1384
|
|
20230810,090400,100027590,13640,13640,13640,13640,23
|
|
20230810,090300,99713870,13650,13560,13650,13550,695
|
|
20230810,090200,90284970,13550,13540,13570,13530,1021
|
|
20230810,090100,76447520,13550,13640,13650,13550,1952
|
|
20230810,090000,49907000,13570,13650,13680,13560,2888
|