648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,194400,7982483140,17480,17480,17480,17480,0
|
|
20230830,194300,7982483140,17480,17480,17480,17480,0
|
|
20230830,194200,7982483140,17480,17480,17480,17480,0
|
|
20230830,194100,7982483140,17480,17480,17480,17480,0
|
|
20230830,194000,7982483140,17480,17480,17480,17480,0
|
|
20230830,193900,7982483140,17480,17480,17480,17480,0
|
|
20230830,193800,7982483140,17480,17480,17480,17480,0
|
|
20230830,193700,7982483140,17480,17480,17480,17480,0
|
|
20230830,193600,7982483140,17480,17480,17480,17480,0
|
|
20230830,193500,7982483140,17480,17480,17480,17480,0
|
|
20230830,193400,7982483140,17480,17480,17480,17480,0
|
|
20230830,193300,7982483140,17480,17480,17480,17480,0
|
|
20230830,193200,7982483140,17480,17480,17480,17480,0
|
|
20230830,193100,7982483140,17480,17480,17480,17480,0
|
|
20230830,193000,7982483140,17480,17480,17480,17480,0
|
|
20230830,192900,7982483140,17480,17480,17480,17480,0
|
|
20230830,192800,7982483140,17480,17480,17480,17480,0
|
|
20230830,192700,7982483140,17480,17480,17480,17480,0
|
|
20230830,192600,7982483140,17480,17480,17480,17480,0
|
|
20230830,192500,7982483140,17480,17480,17480,17480,0
|
|
20230830,192400,7982483140,17480,17480,17480,17480,0
|
|
20230830,192300,7982483140,17480,17480,17480,17480,0
|
|
20230830,192200,7982483140,17480,17480,17480,17480,0
|
|
20230830,192100,7982483140,17480,17480,17480,17480,0
|
|
20230830,192000,7982483140,17480,17480,17480,17480,0
|
|
20230830,191900,7982483140,17480,17480,17480,17480,0
|
|
20230830,191800,7982483140,17480,17480,17480,17480,0
|
|
20230830,191700,7982483140,17480,17480,17480,17480,0
|
|
20230830,191600,7982483140,17480,17480,17480,17480,0
|
|
20230830,191500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,191400,7982483140,17480,17480,17480,17480,0
|
|
20230830,191300,7982483140,17480,17480,17480,17480,0
|
|
20230830,191200,7982483140,17480,17480,17480,17480,0
|
|
20230830,191100,7982483140,17480,17480,17480,17480,0
|
|
20230830,191000,7982483140,17480,17480,17480,17480,0
|
|
20230830,190900,7982483140,17480,17480,17480,17480,0
|
|
20230830,190800,7982483140,17480,17480,17480,17480,0
|
|
20230830,190700,7982483140,17480,17480,17480,17480,0
|
|
20230830,190600,7982483140,17480,17480,17480,17480,0
|
|
20230830,190500,7982483140,17480,17480,17480,17480,0
|
|
20230830,190400,7982483140,17480,17480,17480,17480,0
|
|
20230830,190300,7982483140,17480,17480,17480,17480,0
|
|
20230830,190200,7982483140,17480,17480,17480,17480,0
|
|
20230830,190100,7982483140,17480,17480,17480,17480,0
|
|
20230830,190000,7982483140,17480,17480,17480,17480,0
|
|
20230830,185900,7982483140,17480,17480,17480,17480,0
|
|
20230830,185800,7982483140,17480,17480,17480,17480,0
|
|
20230830,185700,7982483140,17480,17480,17480,17480,0
|
|
20230830,185600,7982483140,17480,17480,17480,17480,0
|
|
20230830,185500,7982483140,17480,17480,17480,17480,0
|
|
20230830,185400,7982483140,17480,17480,17480,17480,0
|
|
20230830,185300,7982483140,17480,17480,17480,17480,0
|
|
20230830,185200,7982483140,17480,17480,17480,17480,0
|
|
20230830,185100,7982483140,17480,17480,17480,17480,0
|
|
20230830,185000,7982483140,17480,17480,17480,17480,0
|
|
20230830,184900,7982483140,17480,17480,17480,17480,0
|
|
20230830,184800,7982483140,17480,17480,17480,17480,0
|
|
20230830,184700,7982483140,17480,17480,17480,17480,0
|
|
20230830,184600,7982483140,17480,17480,17480,17480,0
|
|
20230830,184500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,184400,7982483140,17480,17480,17480,17480,0
|
|
20230830,184300,7982483140,17480,17480,17480,17480,0
|
|
20230830,184200,7982483140,17480,17480,17480,17480,0
|
|
20230830,184100,7982483140,17480,17480,17480,17480,0
|
|
20230830,184000,7982483140,17480,17480,17480,17480,0
|
|
20230830,183900,7982483140,17480,17480,17480,17480,0
|
|
20230830,183800,7982483140,17480,17480,17480,17480,0
|
|
20230830,183700,7982483140,17480,17480,17480,17480,0
|
|
20230830,183600,7982483140,17480,17480,17480,17480,0
|
|
20230830,183500,7982483140,17480,17480,17480,17480,0
|
|
20230830,183400,7982483140,17480,17480,17480,17480,0
|
|
20230830,183300,7982483140,17480,17480,17480,17480,0
|
|
20230830,183200,7982483140,17480,17480,17480,17480,0
|
|
20230830,183100,7982483140,17480,17480,17480,17480,0
|
|
20230830,183000,7982483140,17480,17480,17480,17480,0
|
|
20230830,182900,7982483140,17480,17480,17480,17480,0
|
|
20230830,182800,7982483140,17480,17480,17480,17480,0
|
|
20230830,182700,7982483140,17480,17480,17480,17480,0
|
|
20230830,182600,7982483140,17480,17480,17480,17480,0
|
|
20230830,182500,7982483140,17480,17480,17480,17480,0
|
|
20230830,182400,7982483140,17480,17480,17480,17480,0
|
|
20230830,182300,7982483140,17480,17480,17480,17480,0
|
|
20230830,182200,7982483140,17480,17480,17480,17480,0
|
|
20230830,182100,7982483140,17480,17480,17480,17480,0
|
|
20230830,182000,7982483140,17480,17480,17480,17480,0
|
|
20230830,181900,7982483140,17480,17480,17480,17480,0
|
|
20230830,181800,7982483140,17480,17480,17480,17480,0
|
|
20230830,181700,7982483140,17480,17480,17480,17480,0
|
|
20230830,181600,7982483140,17480,17480,17480,17480,0
|
|
20230830,181500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,181400,7982483140,17480,17480,17480,17480,0
|
|
20230830,181300,7982483140,17480,17480,17480,17480,0
|
|
20230830,181200,7982483140,17480,17480,17480,17480,0
|
|
20230830,181100,7982483140,17480,17480,17480,17480,0
|
|
20230830,181000,7982483140,17480,17480,17480,17480,0
|
|
20230830,180900,7982483140,17480,17480,17480,17480,0
|
|
20230830,180800,7982483140,17480,17480,17480,17480,0
|
|
20230830,180700,7982483140,17480,17480,17480,17480,0
|
|
20230830,180600,7982483140,17480,17480,17480,17480,0
|
|
20230830,180500,7982483140,17480,17480,17480,17480,0
|
|
20230830,180400,7982483140,17480,17480,17480,17480,0
|
|
20230830,180300,7982483140,17480,17480,17480,17480,0
|
|
20230830,180200,7982483140,17480,17480,17480,17480,0
|
|
20230830,180100,7982483140,17480,17480,17480,17480,0
|
|
20230830,180000,7982483140,17480,17480,17480,17480,0
|
|
20230830,175900,7982483140,17480,17480,17480,17480,0
|
|
20230830,175800,7982483140,17480,17480,17480,17480,0
|
|
20230830,175700,7982483140,17480,17480,17480,17480,0
|
|
20230830,175600,7982483140,17480,17480,17480,17480,0
|
|
20230830,175500,7982483140,17480,17480,17480,17480,0
|
|
20230830,175400,7982483140,17480,17480,17480,17480,0
|
|
20230830,175300,7982483140,17480,17480,17480,17480,0
|
|
20230830,175200,7982483140,17480,17480,17480,17480,0
|
|
20230830,175100,7982483140,17480,17480,17480,17480,0
|
|
20230830,175000,7982483140,17480,17480,17480,17480,0
|
|
20230830,174900,7982483140,17480,17480,17480,17480,0
|
|
20230830,174800,7982483140,17480,17480,17480,17480,0
|
|
20230830,174700,7982483140,17480,17480,17480,17480,0
|
|
20230830,174600,7982483140,17480,17480,17480,17480,0
|
|
20230830,174500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,174400,7982483140,17480,17480,17480,17480,0
|
|
20230830,174300,7982483140,17480,17480,17480,17480,0
|
|
20230830,174200,7982483140,17480,17480,17480,17480,0
|
|
20230830,174100,7982483140,17480,17480,17480,17480,0
|
|
20230830,174000,7982483140,17480,17480,17480,17480,0
|
|
20230830,173900,7982483140,17480,17480,17480,17480,0
|
|
20230830,173800,7982483140,17480,17480,17480,17480,0
|
|
20230830,173700,7982483140,17480,17480,17480,17480,0
|
|
20230830,173600,7982483140,17480,17480,17480,17480,0
|
|
20230830,173500,7982483140,17480,17480,17480,17480,0
|
|
20230830,173400,7982483140,17480,17480,17480,17480,0
|
|
20230830,173300,7982483140,17480,17480,17480,17480,0
|
|
20230830,173200,7982483140,17480,17480,17480,17480,0
|
|
20230830,173100,7982483140,17480,17480,17480,17480,0
|
|
20230830,173000,7982483140,17480,17480,17480,17480,0
|
|
20230830,172900,7982483140,17480,17480,17480,17480,0
|
|
20230830,172800,7982483140,17480,17480,17480,17480,0
|
|
20230830,172700,7982483140,17480,17480,17480,17480,0
|
|
20230830,172600,7982483140,17480,17480,17480,17480,0
|
|
20230830,172500,7982483140,17480,17480,17480,17480,0
|
|
20230830,172400,7982483140,17480,17480,17480,17480,0
|
|
20230830,172300,7982483140,17480,17480,17480,17480,0
|
|
20230830,172200,7982483140,17480,17480,17480,17480,0
|
|
20230830,172100,7982483140,17480,17480,17480,17480,0
|
|
20230830,172000,7982483140,17480,17480,17480,17480,0
|
|
20230830,171900,7982483140,17480,17480,17480,17480,0
|
|
20230830,171800,7982483140,17480,17480,17480,17480,0
|
|
20230830,171700,7982483140,17480,17480,17480,17480,0
|
|
20230830,171600,7982483140,17480,17480,17480,17480,0
|
|
20230830,171500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,171400,7982483140,17480,17480,17480,17480,0
|
|
20230830,171300,7982483140,17480,17480,17480,17480,0
|
|
20230830,171200,7982483140,17480,17480,17480,17480,0
|
|
20230830,171100,7982483140,17480,17480,17480,17480,0
|
|
20230830,171000,7982483140,17480,17480,17480,17480,0
|
|
20230830,170900,7982483140,17480,17480,17480,17480,0
|
|
20230830,170800,7982483140,17480,17480,17480,17480,0
|
|
20230830,170700,7982483140,17480,17480,17480,17480,0
|
|
20230830,170600,7982483140,17480,17480,17480,17480,0
|
|
20230830,170500,7982483140,17480,17480,17480,17480,0
|
|
20230830,170400,7982483140,17480,17480,17480,17480,0
|
|
20230830,170300,7982483140,17480,17480,17480,17480,0
|
|
20230830,170200,7982483140,17480,17480,17480,17480,0
|
|
20230830,170100,7982483140,17480,17480,17480,17480,0
|
|
20230830,170000,7982483140,17480,17480,17480,17480,0
|
|
20230830,165900,7982483140,17480,17480,17480,17480,0
|
|
20230830,165800,7982483140,17480,17480,17480,17480,0
|
|
20230830,165700,7982483140,17480,17480,17480,17480,0
|
|
20230830,165600,7982483140,17480,17480,17480,17480,0
|
|
20230830,165500,7982483140,17480,17480,17480,17480,0
|
|
20230830,165400,7982483140,17480,17480,17480,17480,0
|
|
20230830,165300,7982483140,17480,17480,17480,17480,0
|
|
20230830,165200,7982483140,17480,17480,17480,17480,0
|
|
20230830,165100,7982483140,17480,17480,17480,17480,0
|
|
20230830,165000,7982483140,17480,17480,17480,17480,0
|
|
20230830,164900,7982483140,17480,17480,17480,17480,0
|
|
20230830,164800,7982483140,17480,17480,17480,17480,0
|
|
20230830,164700,7982483140,17480,17480,17480,17480,0
|
|
20230830,164600,7982483140,17480,17480,17480,17480,0
|
|
20230830,164500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,164400,7982483140,17480,17480,17480,17480,0
|
|
20230830,164300,7982483140,17480,17480,17480,17480,0
|
|
20230830,164200,7982483140,17480,17480,17480,17480,0
|
|
20230830,164100,7982483140,17480,17480,17480,17480,0
|
|
20230830,164000,7982483140,17480,17480,17480,17480,0
|
|
20230830,163900,7982483140,17480,17480,17480,17480,0
|
|
20230830,163800,7982483140,17480,17480,17480,17480,0
|
|
20230830,163700,7982483140,17480,17480,17480,17480,0
|
|
20230830,163600,7982483140,17480,17480,17480,17480,0
|
|
20230830,163500,7982483140,17480,17480,17480,17480,0
|
|
20230830,163400,7982483140,17480,17480,17480,17480,0
|
|
20230830,163300,7982483140,17480,17480,17480,17480,0
|
|
20230830,163200,7982483140,17480,17480,17480,17480,0
|
|
20230830,163100,7982483140,17480,17480,17480,17480,0
|
|
20230830,163000,7982483140,17480,17480,17480,17480,0
|
|
20230830,162900,7982483140,17480,17480,17480,17480,0
|
|
20230830,162800,7982483140,17480,17480,17480,17480,0
|
|
20230830,162700,7982483140,17480,17480,17480,17480,0
|
|
20230830,162600,7982483140,17480,17480,17480,17480,0
|
|
20230830,162500,7982483140,17480,17480,17480,17480,0
|
|
20230830,162400,7982483140,17480,17480,17480,17480,0
|
|
20230830,162300,7982483140,17480,17480,17480,17480,0
|
|
20230830,162200,7982483140,17480,17480,17480,17480,0
|
|
20230830,162100,7982483140,17480,17480,17480,17480,0
|
|
20230830,162000,7982483140,17480,17480,17480,17480,0
|
|
20230830,161900,7982483140,17480,17480,17480,17480,0
|
|
20230830,161800,7982483140,17480,17480,17480,17480,0
|
|
20230830,161700,7982483140,17480,17480,17480,17480,0
|
|
20230830,161600,7982483140,17480,17480,17480,17480,0
|
|
20230830,161500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,161400,7982483140,17480,17480,17480,17480,0
|
|
20230830,161300,7982483140,17480,17480,17480,17480,0
|
|
20230830,161200,7982483140,17480,17480,17480,17480,0
|
|
20230830,161100,7982483140,17480,17480,17480,17480,0
|
|
20230830,161000,7982483140,17480,17480,17480,17480,0
|
|
20230830,160900,7982483140,17480,17480,17480,17480,0
|
|
20230830,160800,7982483140,17480,17480,17480,17480,0
|
|
20230830,160700,7982483140,17480,17480,17480,17480,0
|
|
20230830,160600,7982483140,17480,17480,17480,17480,0
|
|
20230830,160500,7982483140,17480,17480,17480,17480,0
|
|
20230830,160400,7982483140,17480,17480,17480,17480,0
|
|
20230830,160300,7982483140,17480,17480,17480,17480,0
|
|
20230830,160200,7982483140,17480,17480,17480,17480,0
|
|
20230830,160100,7982483140,17480,17480,17480,17480,0
|
|
20230830,160000,7982483140,17480,17480,17480,17480,0
|
|
20230830,155900,7982483140,17480,17480,17480,17480,0
|
|
20230830,155800,7982483140,17480,17480,17480,17480,0
|
|
20230830,155700,7982483140,17480,17480,17480,17480,0
|
|
20230830,155600,7982483140,17480,17480,17480,17480,0
|
|
20230830,155500,7982483140,17480,17480,17480,17480,0
|
|
20230830,155400,7982483140,17480,17480,17480,17480,0
|
|
20230830,155300,7982483140,17480,17480,17480,17480,0
|
|
20230830,155200,7982483140,17480,17480,17480,17480,0
|
|
20230830,155100,7982483140,17480,17480,17480,17480,0
|
|
20230830,155000,7982483140,17480,17480,17480,17480,0
|
|
20230830,154900,7982483140,17480,17480,17480,17480,0
|
|
20230830,154800,7982483140,17480,17480,17480,17480,0
|
|
20230830,154700,7982483140,17480,17480,17480,17480,0
|
|
20230830,154600,7982483140,17480,17480,17480,17480,0
|
|
20230830,154500,7982483140,17480,17480,17480,17480,6651
|
|
20230830,154400,7982483140,17480,17480,17480,17480,0
|
|
20230830,154300,7982483140,17480,17480,17480,17480,0
|
|
20230830,154200,7982483140,17480,17480,17480,17480,0
|
|
20230830,154100,7982483140,17480,17480,17480,17480,0
|
|
20230830,154000,7982483140,17480,17480,17480,17480,0
|
|
20230830,153900,7982483140,17480,17480,17480,17480,0
|
|
20230830,153800,7982483140,17480,17480,17480,17480,0
|
|
20230830,153700,7982483140,17480,17480,17480,17480,0
|
|
20230830,153600,7982483140,17480,17480,17480,17480,0
|
|
20230830,153500,7982483140,17480,17480,17480,17480,0
|
|
20230830,153400,7982483140,17480,17480,17480,17480,0
|
|
20230830,153300,7982483140,17480,17480,17480,17480,0
|
|
20230830,153200,7982483140,17480,17480,17480,17480,0
|
|
20230830,153100,7982483140,17480,17480,17480,17480,0
|
|
20230830,153000,7982483140,17480,17480,17480,17480,6651
|
|
20230830,152900,7866223660,17460,17460,17460,17460,0
|
|
20230830,152800,7866223660,17460,17460,17460,17460,0
|
|
20230830,152700,7866223660,17460,17460,17460,17460,0
|
|
20230830,152600,7866223660,17460,17460,17460,17460,0
|
|
20230830,152500,7866223660,17460,17460,17460,17460,0
|
|
20230830,152400,7866223660,17460,17460,17460,17460,0
|
|
20230830,152300,7866223660,17460,17460,17460,17460,0
|
|
20230830,152200,7866223660,17460,17460,17460,17460,0
|
|
20230830,152100,7866223660,17460,17460,17460,17460,0
|
|
20230830,152000,7866223660,17460,17460,17460,17460,0
|
|
20230830,151900,7866223660,17460,17460,17470,17430,6172
|
|
20230830,151800,7758580840,17460,17470,17470,17460,1662
|
|
20230830,151700,7729560970,17470,17480,17480,17470,752
|
|
20230830,151600,7716423290,17480,17460,17480,17460,1271
|
|
20230830,151500,7694216520,17470,17460,17480,17460,1286
|
|
20230830,151400,7671751250,17460,17460,17480,17460,641
|
|
20230830,151300,7660555300,17460,17460,17470,17450,586
|
|
20230830,151200,7650323620,17460,17490,17490,17460,1106
|
|
20230830,151100,7631011660,17490,17490,17490,17450,1509
|
|
20230830,151000,7604671610,17490,17450,17490,17450,36
|
|
20230830,150900,7604042210,17490,17460,17490,17460,296
|
|
20230830,150800,7598866610,17460,17460,17460,17460,115
|
|
20230830,150700,7596858710,17450,17440,17490,17440,1128
|
|
20230830,150600,7577175250,17500,17500,17500,17440,761
|
|
20230830,150500,7563882050,17500,17500,17500,17440,319
|
|
20230830,150400,7558314710,17500,17470,17500,17470,2436
|
|
20230830,150300,7515716460,17470,17440,17470,17440,1157
|
|
20230830,150200,7495522590,17440,17450,17450,17440,133
|
|
20230830,150100,7493202050,17450,17460,17460,17450,686
|
|
20230830,150000,7481226480,17470,17470,17470,17460,200
|
|
20230830,145900,7477732540,17460,17450,17470,17450,188
|
|
20230830,145800,7474450100,17450,17450,17450,17450,785
|
|
20230830,145700,7460751850,17460,17460,17460,17450,760
|
|
20230830,145600,7447484630,17460,17460,17470,17460,600
|
|
20230830,145500,7437008010,17460,17460,17460,17460,1
|
|
20230830,145400,7436990550,17460,17450,17460,17440,455
|
|
20230830,145300,7429051080,17450,17440,17460,17440,226
|
|
20230830,145200,7425107220,17440,17440,17440,17440,156
|
|
20230830,145100,7422386580,17450,17460,17460,17440,1498
|
|
20230830,145000,7396245520,17460,17470,17470,17460,294
|
|
20230830,144900,7391111680,17470,17460,17470,17460,644
|
|
20230830,144800,7379867400,17450,17450,17450,17450,58
|
|
20230830,144700,7378855300,17450,17450,17450,17450,283
|
|
20230830,144600,7373916950,17450,17460,17470,17450,547
|
|
20230830,144500,7364368540,17470,17470,17470,17460,90
|
|
20230830,144400,7362796400,17460,17460,17460,17460,225
|
|
20230830,144300,7358867900,17460,17450,17460,17450,439
|
|
20230830,144200,7351204730,17450,17450,17460,17450,1561
|
|
20230830,144100,7323964780,17450,17460,17460,17450,1472
|
|
20230830,144000,7298278080,17470,17460,17470,17450,191
|
|
20230830,143900,7294943880,17450,17450,17450,17440,903
|
|
20230830,143800,7279188370,17450,17450,17450,17450,0
|
|
20230830,143700,7279188370,17450,17460,17460,17450,176
|
|
20230830,143600,7276115800,17480,17460,17480,17460,133
|
|
20230830,143500,7273791980,17460,17470,17470,17460,306
|
|
20230830,143400,7268447320,17470,17480,17480,17460,210
|
|
20230830,143300,7264777470,17480,17480,17480,17460,183
|
|
20230830,143200,7261579920,17480,17490,17490,17480,65
|
|
20230830,143100,7260443670,17470,17440,17480,17440,506
|
|
20230830,143000,7251606090,17440,17430,17440,17430,266
|
|
20230830,142900,7246969170,17450,17450,17460,17410,3498
|
|
20230830,142800,7185989870,17450,17450,17450,17440,1140
|
|
20230830,142700,7166107880,17450,17460,17460,17450,602
|
|
20230830,142600,7155601960,17460,17480,17480,17460,203
|
|
20230830,142500,7152055520,17480,17490,17490,17480,546
|
|
20230830,142400,7142508260,17500,17490,17500,17490,107
|
|
20230830,142300,7140635780,17490,17500,17500,17490,64
|
|
20230830,142200,7139515880,17490,17490,17490,17480,119
|
|
20230830,142100,7137434770,17490,17490,17490,17480,420
|
|
20230830,142000,7130090240,17490,17490,17490,17480,386
|
|
20230830,141900,7123341140,17480,17490,17490,17480,106
|
|
20230830,141800,7121488200,17480,17480,17480,17480,332
|
|
20230830,141700,7115684840,17490,17470,17490,17470,214
|
|
20230830,141600,7111945120,17470,17500,17500,17470,245
|
|
20230830,141500,7107660610,17510,17490,17520,17490,536
|
|
20230830,141400,7098275890,17480,17500,17510,17480,1032
|
|
20230830,141300,7080220010,17500,17510,17510,17500,703
|
|
20230830,141200,7067917400,17510,17520,17520,17500,103
|
|
20230830,141100,7066113790,17520,17520,17520,17520,143
|
|
20230830,141000,7063608430,17520,17530,17530,17520,95
|
|
20230830,140900,7061943100,17520,17540,17540,17520,948
|
|
20230830,140800,7045329970,17520,17560,17560,17520,1213
|
|
20230830,140700,7024051600,17550,17550,17550,17550,55
|
|
20230830,140600,7023086350,17540,17520,17540,17520,370
|
|
20230830,140500,7016602950,17530,17560,17560,17530,504
|
|
20230830,140400,7007760370,17560,17580,17580,17540,879
|
|
20230830,140300,6992320160,17580,17540,17590,17540,3153
|
|
20230830,140200,6936928350,17540,17540,17550,17540,660
|
|
20230830,140100,6925351560,17540,17530,17540,17530,234
|
|
20230830,140000,6921247210,17540,17520,17550,17520,1215
|
|
20230830,135900,6899945570,17510,17510,17520,17510,66
|
|
20230830,135800,6898789410,17510,17510,17510,17510,522
|
|
20230830,135700,6889649190,17510,17510,17510,17510,347
|
|
20230830,135600,6883573220,17500,17530,17530,17500,220
|
|
20230830,135500,6879722560,17530,17520,17550,17520,1469
|
|
20230830,135400,6853963010,17520,17510,17530,17500,414
|
|
20230830,135300,6846710390,17510,17510,17510,17500,667
|
|
20230830,135200,6835036230,17510,17540,17540,17510,621
|
|
20230830,135100,6824155010,17530,17500,17530,17500,2371
|
|
20230830,135000,6782642320,17490,17490,17490,17490,244
|
|
20230830,134900,6778374760,17480,17440,17480,17430,3812
|
|
20230830,134800,6711863000,17450,17440,17450,17440,25
|
|
20230830,134700,6711426950,17450,17480,17480,17450,430
|
|
20230830,134600,6703917780,17480,17490,17490,17480,651
|
|
20230830,134500,6692536940,17490,17490,17500,17490,389
|
|
20230830,134400,6685733310,17490,17450,17490,17450,2510
|
|
20230830,134300,6641868610,17460,17470,17470,17440,511
|
|
20230830,134200,6632948200,17440,17460,17460,17440,998
|
|
20230830,134100,6615529760,17450,17450,17450,17450,596
|
|
20230830,134000,6605129560,17440,17450,17450,17440,215
|
|
20230830,133900,6601378960,17450,17450,17450,17440,299
|
|
20230830,133800,6596162340,17450,17450,17460,17440,825
|
|
20230830,133700,6581769070,17450,17450,17450,17450,228
|
|
20230830,133600,6577790470,17460,17420,17460,17420,2978
|
|
20230830,133500,6525867490,17410,17430,17430,17410,924
|
|
20230830,133400,6509763490,17420,17420,17420,17420,235
|
|
20230830,133300,6505669790,17420,17410,17420,17410,39
|
|
20230830,133200,6504990610,17410,17400,17410,17390,1361
|
|
20230830,133100,6481314680,17390,17400,17400,17390,1138
|
|
20230830,133000,6461524580,17390,17400,17400,17390,94
|
|
20230830,132900,6459888990,17390,17400,17400,17390,549
|
|
20230830,132800,6450341870,17390,17410,17410,17390,3895
|
|
20230830,132700,6382566350,17410,17410,17420,17410,578
|
|
20230830,132600,6372503360,17410,17420,17420,17410,352
|
|
20230830,132500,6366375020,17420,17420,17430,17420,272
|
|
20230830,132400,6361636770,17430,17430,17430,17420,605
|
|
20230830,132300,6351097640,17420,17420,17420,17420,0
|
|
20230830,132200,6351097640,17420,17410,17430,17410,407
|
|
20230830,132100,6344007710,17410,17410,17410,17410,376
|
|
20230830,132000,6337461550,17400,17410,17410,17400,1835
|
|
20230830,131900,6305514970,17410,17450,17460,17410,644
|
|
20230830,131800,6294291340,17450,17430,17450,17430,1959
|
|
20230830,131700,6260126140,17430,17430,17440,17420,1047
|
|
20230830,131600,6241877400,17430,17440,17440,17430,105
|
|
20230830,131500,6240047230,17440,17410,17440,17400,1441
|
|
20230830,131400,6214955410,17410,17420,17420,17410,185
|
|
20230830,131300,6211732850,17420,17420,17420,17410,238
|
|
20230830,131200,6207589150,17420,17420,17420,17420,11
|
|
20230830,131100,6207397530,17420,17390,17430,17390,950
|
|
20230830,131000,6190860240,17390,17390,17400,17390,625
|
|
20230830,130900,6179990400,17390,17390,17400,17390,137
|
|
20230830,130800,6177607950,17380,17380,17390,17380,366
|
|
20230830,130700,6171246360,17370,17380,17380,17370,709
|
|
20230830,130600,6158930820,17370,17390,17390,17360,1322
|
|
20230830,130500,6135964160,17390,17400,17400,17390,177
|
|
20230830,130400,6132884890,17400,17410,17410,17390,205
|
|
20230830,130300,6129316180,17390,17400,17410,17390,319
|
|
20230830,130200,6123768720,17400,17400,17400,17400,100
|
|
20230830,130100,6122028720,17400,17390,17400,17390,190
|
|
20230830,130000,6118723440,17380,17380,17390,17380,117
|
|
20230830,125900,6116689130,17380,17380,17390,17380,77
|
|
20230830,125800,6115350770,17380,17380,17380,17380,6
|
|
20230830,125700,6115246490,17380,17380,17380,17380,158
|
|
20230830,125600,6112500450,17380,17370,17380,17370,310
|
|
20230830,125500,6107112810,17370,17380,17380,17370,259
|
|
20230830,125400,6102613780,17370,17380,17380,17370,168
|
|
20230830,125300,6099695300,17380,17350,17380,17350,1142
|
|
20230830,125200,6079869620,17350,17360,17370,17350,1677
|
|
20230830,125100,6050752240,17370,17380,17380,17370,259
|
|
20230830,125000,6046253400,17380,17380,17390,17380,470
|
|
20230830,124900,6038082640,17380,17370,17380,17370,1700
|
|
20230830,124800,6008549440,17370,17370,17390,17370,33
|
|
20230830,124700,6007976190,17380,17390,17390,17370,496
|
|
20230830,124600,5999354340,17380,17400,17410,17380,1834
|
|
20230830,124500,5967474150,17400,17380,17400,17380,73
|
|
20230830,124400,5966205170,17370,17370,17410,17370,139
|
|
20230830,124300,5963786840,17360,17430,17430,17350,7300
|
|
20230830,124200,5836944790,17420,17430,17430,17420,201
|
|
20230830,124100,5833441820,17430,17430,17430,17430,371
|
|
20230830,124000,5826975290,17430,17430,17430,17430,0
|
|
20230830,123900,5826975290,17430,17430,17430,17430,175
|
|
20230830,123800,5823925040,17430,17430,17440,17430,153
|
|
20230830,123700,5821257930,17430,17420,17430,17420,115
|
|
20230830,123600,5819254430,17420,17440,17440,17420,933
|
|
20230830,123500,5802987070,17450,17440,17450,17440,553
|
|
20230830,123400,5793341850,17440,17440,17440,17430,32
|
|
20230830,123300,5792783780,17430,17430,17440,17430,73
|
|
20230830,123200,5791511280,17430,17430,17430,17430,169
|
|
20230830,123100,5788565610,17430,17400,17430,17400,277
|
|
20230830,123000,5783742470,17400,17410,17410,17400,426
|
|
20230830,122900,5776329360,17400,17400,17400,17400,94
|
|
20230830,122800,5774693760,17400,17400,17400,17400,236
|
|
20230830,122700,5770587360,17400,17390,17400,17390,26
|
|
20230830,122600,5770135210,17390,17380,17390,17380,812
|
|
20230830,122500,5756018960,17390,17390,17400,17380,1217
|
|
20230830,122400,5734859210,17400,17390,17400,17380,2509
|
|
20230830,122300,5691221680,17390,17410,17410,17390,1703
|
|
20230830,122200,5661589740,17410,17410,17410,17410,14
|
|
20230830,122100,5661346000,17400,17400,17400,17400,257
|
|
20230830,122000,5656874200,17400,17410,17410,17400,25
|
|
20230830,121900,5656439100,17410,17410,17420,17400,1413
|
|
20230830,121800,5631845150,17420,17420,17420,17420,50
|
|
20230830,121700,5630974150,17420,17420,17420,17420,110
|
|
20230830,121600,5629057950,17420,17420,17420,17420,32
|
|
20230830,121500,5628500510,17420,17420,17430,17420,312
|
|
20230830,121400,5623065410,17430,17420,17430,17420,72
|
|
20230830,121300,5621811050,17420,17420,17420,17420,10
|
|
20230830,121200,5621636850,17420,17420,17420,17420,203
|
|
20230830,121100,5618100590,17420,17420,17420,17420,32
|
|
20230830,121000,5617543150,17420,17430,17430,17420,650
|
|
20230830,120900,5606219430,17430,17430,17430,17430,127
|
|
20230830,120800,5604005820,17440,17440,17440,17440,5
|
|
20230830,120700,5603918620,17430,17430,17430,17430,10
|
|
20230830,120600,5603744320,17440,17430,17440,17430,159
|
|
20230830,120500,5600972930,17430,17430,17430,17430,351
|
|
20230830,120400,5594855000,17430,17430,17430,17420,509
|
|
20230830,120300,5585983730,17420,17410,17420,17410,326
|
|
20230830,120200,5580307040,17410,17430,17430,17410,138
|
|
20230830,120100,5577902630,17420,17400,17420,17380,2507
|
|
20230830,120000,5534299460,17400,17390,17400,17380,686
|
|
20230830,115900,5522369550,17390,17420,17420,17390,7559
|
|
20230830,115800,5390805250,17420,17420,17420,17420,8
|
|
20230830,115700,5390665890,17430,17420,17430,17420,407
|
|
20230830,115600,5383574860,17420,17440,17450,17420,1020
|
|
20230830,115500,5365794440,17440,17420,17450,17420,1303
|
|
20230830,115400,5343081440,17430,17430,17430,17420,315
|
|
20230830,115300,5337593950,17430,17430,17430,17420,136
|
|
20230830,115200,5335224470,17430,17420,17430,17420,55
|
|
20230830,115100,5334265860,17420,17420,17420,17420,320
|
|
20230830,115000,5328691460,17430,17430,17430,17420,227
|
|
20230830,114900,5324735190,17430,17420,17430,17420,31
|
|
20230830,114800,5324195070,17420,17430,17430,17420,460
|
|
20230830,114700,5316181850,17430,17430,17430,17420,435
|
|
20230830,114600,5308600560,17420,17400,17420,17400,795
|
|
20230830,114500,5294763080,17400,17410,17420,17400,905
|
|
20230830,114400,5279014740,17430,17410,17430,17410,125
|
|
20230830,114300,5276837560,17410,17420,17420,17390,2750
|
|
20230830,114200,5228981340,17420,17450,17450,17410,1824
|
|
20230830,114100,5197180490,17450,17450,17460,17450,618
|
|
20230830,114000,5186394690,17450,17460,17460,17450,1272
|
|
20230830,113900,5164192710,17460,17460,17460,17450,154
|
|
20230830,113800,5161503900,17460,17460,17470,17460,902
|
|
20230830,113700,5145752220,17470,17470,17470,17460,243
|
|
20230830,113600,5141507950,17460,17470,17470,17450,569
|
|
20230830,113500,5131576460,17470,17470,17470,17460,94
|
|
20230830,113400,5129934710,17470,17470,17470,17470,29
|
|
20230830,113300,5129428080,17470,17470,17500,17470,168
|
|
20230830,113200,5126491950,17470,17480,17490,17470,1210
|
|
20230830,113100,5105348930,17480,17500,17500,17470,495
|
|
20230830,113000,5096696250,17500,17480,17500,17480,166
|
|
20230830,112900,5093794470,17500,17500,17500,17500,31
|
|
20230830,112800,5093251970,17500,17500,17500,17480,94
|
|
20230830,112700,5091607570,17530,17490,17530,17490,1047
|
|
20230830,112600,5073287850,17490,17490,17490,17480,19
|
|
20230830,112500,5072955700,17490,17460,17490,17460,304
|
|
20230830,112400,5067645080,17470,17480,17480,17450,2755
|
|
20230830,112300,5019534510,17470,17500,17500,17470,1731
|
|
20230830,112200,4989275040,17500,17510,17520,17500,563
|
|
20230830,112100,4979419880,17530,17510,17530,17500,2050
|
|
20230830,112000,4943520740,17510,17530,17530,17500,3964
|
|
20230830,111900,4874112490,17530,17530,17530,17530,227
|
|
20230830,111800,4870133180,17540,17530,17540,17530,31
|
|
20230830,111700,4869589670,17530,17560,17570,17530,1008
|
|
20230830,111600,4851909360,17560,17550,17580,17550,1450
|
|
20230830,111500,4826449790,17550,17530,17550,17530,904
|
|
20230830,111400,4810597700,17540,17540,17540,17530,775
|
|
20230830,111300,4797007200,17540,17550,17550,17540,271
|
|
20230830,111200,4792253390,17550,17550,17550,17530,119
|
|
20230830,111100,4790165680,17550,17550,17550,17540,508
|
|
20230830,111000,4781254270,17540,17530,17550,17530,821
|
|
20230830,110900,4766854020,17530,17520,17530,17520,284
|
|
20230830,110800,4761876000,17530,17540,17540,17530,794
|
|
20230830,110700,4747952310,17540,17540,17540,17530,87
|
|
20230830,110600,4746427040,17540,17530,17540,17510,5050
|
|
20230830,110500,4657939810,17540,17530,17540,17530,791
|
|
20230830,110400,4644069560,17530,17530,17540,17530,303
|
|
20230830,110300,4638757950,17530,17530,17530,17530,398
|
|
20230830,110200,4631781010,17530,17550,17550,17530,921
|
|
20230830,110100,4615621600,17550,17570,17570,17550,1782
|
|
20230830,110000,4584337590,17580,17590,17600,17570,1889
|
|
20230830,105900,4551121890,17590,17600,17600,17590,456
|
|
20230830,105800,4543096650,17600,17600,17600,17600,475
|
|
20230830,105700,4534736650,17600,17590,17610,17580,1847
|
|
20230830,105600,4502242610,17600,17640,17650,17600,1487
|
|
20230830,105500,4476043110,17630,17650,17650,17630,246
|
|
20230830,105400,4471702240,17650,17590,17650,17590,3239
|
|
20230830,105300,4414607420,17590,17550,17590,17550,928
|
|
20230830,105200,4398312690,17550,17540,17550,17530,3147
|
|
20230830,105100,4343086290,17550,17570,17570,17540,969
|
|
20230830,105000,4326078820,17560,17570,17570,17550,317
|
|
20230830,104900,4320511370,17580,17590,17590,17580,658
|
|
20230830,104800,4308938690,17590,17600,17600,17590,614
|
|
20230830,104700,4298134040,17600,17650,17650,17600,5314
|
|
20230830,104600,4204469680,17650,17650,17650,17620,2290
|
|
20230830,104500,4164078580,17640,17640,17650,17610,4131
|
|
20230830,104400,4091240430,17640,17580,17660,17580,7619
|
|
20230830,104300,3956970070,17580,17540,17580,17530,2915
|
|
20230830,104200,3905795210,17530,17510,17530,17500,2450
|
|
20230830,104100,3862863750,17510,17520,17520,17500,158
|
|
20230830,104000,3860096630,17510,17520,17530,17510,803
|
|
20230830,103900,3846029110,17510,17520,17530,17510,1073
|
|
20230830,103800,3827232730,17510,17520,17530,17510,1301
|
|
20230830,103700,3804442150,17520,17490,17530,17490,2484
|
|
20230830,103600,3760961760,17490,17480,17490,17480,258
|
|
20230830,103500,3756450340,17490,17480,17490,17470,404
|
|
20230830,103400,3749388060,17470,17490,17490,17460,426
|
|
20230830,103300,3741942900,17490,17480,17500,17460,3725
|
|
20230830,103200,3676783390,17470,17470,17480,17470,986
|
|
20230830,103100,3659557960,17470,17480,17480,17460,1352
|
|
20230830,103000,3635940670,17480,17470,17480,17470,1123
|
|
20230830,102900,3616310730,17480,17480,17480,17470,496
|
|
20230830,102800,3607643650,17470,17480,17490,17470,1417
|
|
20230830,102700,3582872060,17490,17480,17490,17480,805
|
|
20230830,102600,3568799520,17480,17470,17490,17470,776
|
|
20230830,102500,3555235400,17480,17470,17480,17460,1589
|
|
20230830,102400,3527474950,17460,17470,17480,17460,650
|
|
20230830,102300,3516120030,17470,17470,17480,17470,375
|
|
20230830,102200,3509568620,17470,17480,17490,17470,1007
|
|
20230830,102100,3491966970,17480,17470,17480,17460,1086
|
|
20230830,102000,3472998340,17470,17460,17470,17460,323
|
|
20230830,101900,3467355730,17470,17460,17480,17460,953
|
|
20230830,101800,3450703500,17460,17410,17470,17400,3615
|
|
20230830,101700,3387712900,17410,17400,17420,17400,144
|
|
20230830,101600,3385206620,17410,17390,17410,17390,294
|
|
20230830,101500,3380090780,17390,17420,17420,17390,421
|
|
20230830,101400,3372767120,17420,17400,17420,17380,2302
|
|
20230830,101300,3332732650,17410,17410,17410,17400,537
|
|
20230830,101200,3323387180,17420,17430,17430,17420,122
|
|
20230830,101100,3321260740,17430,17400,17430,17400,392
|
|
20230830,101000,3314435740,17400,17400,17410,17400,170
|
|
20230830,100900,3311476060,17400,17420,17420,17400,1310
|
|
20230830,100800,3288677960,17420,17430,17430,17410,939
|
|
20230830,100700,3272319730,17440,17440,17440,17440,783
|
|
20230830,100600,3258664210,17440,17440,17450,17440,715
|
|
20230830,100500,3246193760,17450,17450,17450,17440,465
|
|
20230830,100400,3238081810,17440,17450,17450,17440,817
|
|
20230830,100300,3223828040,17450,17450,17460,17450,1037
|
|
20230830,100200,3205732350,17450,17450,17460,17450,301
|
|
20230830,100100,3200479770,17460,17460,17460,17460,332
|
|
20230830,100000,3194683050,17460,17460,17460,17450,428
|
|
20230830,095900,3187210520,17460,17450,17460,17450,1485
|
|
20230830,095800,3161283170,17460,17460,17470,17450,1450
|
|
20230830,095700,3135975830,17460,17450,17460,17450,792
|
|
20230830,095600,3122147660,17450,17450,17450,17440,592
|
|
20230830,095500,3111820780,17460,17480,17480,17460,264
|
|
20230830,095400,3107209990,17480,17460,17480,17460,809
|
|
20230830,095300,3093072790,17460,17470,17480,17460,646
|
|
20230830,095200,3081784690,17460,17470,17470,17460,954
|
|
20230830,095100,3065120820,17460,17440,17460,17430,511
|
|
20230830,095000,3056206490,17440,17400,17440,17400,578
|
|
20230830,094900,3046138230,17400,17390,17400,17390,661
|
|
20230830,094800,3034637070,17390,17380,17400,17380,675
|
|
20230830,094700,3022902480,17380,17380,17380,17370,815
|
|
20230830,094600,3008739110,17380,17380,17390,17380,374
|
|
20230830,094500,3002238930,17380,17390,17400,17380,955
|
|
20230830,094400,2985637780,17400,17410,17410,17400,491
|
|
20230830,094300,2977093490,17410,17420,17420,17410,956
|
|
20230830,094200,2960443410,17440,17450,17450,17430,2748
|
|
20230830,094100,2912525220,17460,17480,17480,17450,616
|
|
20230830,094000,2901765920,17480,17470,17520,17470,2207
|
|
20230830,093900,2863159190,17460,17460,17470,17460,214
|
|
20230830,093800,2859421070,17460,17450,17470,17440,709
|
|
20230830,093700,2847046700,17450,17470,17480,17450,723
|
|
20230830,093600,2834423500,17470,17500,17500,17470,1951
|
|
20230830,093500,2800307090,17500,17480,17510,17480,5713
|
|
20230830,093400,2700349750,17480,17450,17510,17450,1533
|
|
20230830,093300,2673537590,17450,17400,17450,17400,701
|
|
20230830,093200,2661317770,17390,17410,17420,17390,1987
|
|
20230830,093100,2626719700,17410,17380,17420,17380,2458
|
|
20230830,093000,2583933460,17380,17380,17380,17350,945
|
|
20230830,092900,2567531060,17380,17340,17390,17340,1217
|
|
20230830,092800,2546387140,17330,17300,17330,17300,1008
|
|
20230830,092700,2528937410,17300,17260,17310,17260,4314
|
|
20230830,092600,2454360360,17260,17260,17280,17260,591
|
|
20230830,092500,2444158910,17260,17250,17260,17250,102
|
|
20230830,092400,2442399020,17240,17220,17240,17220,2024
|
|
20230830,092300,2407527250,17220,17280,17280,17210,3453
|
|
20230830,092200,2348028760,17280,17300,17300,17270,5084
|
|
20230830,092100,2260133550,17300,17290,17300,17290,1775
|
|
20230830,092000,2229430000,17290,17300,17300,17290,259
|
|
20230830,091900,2224951080,17300,17260,17300,17260,4983
|
|
20230830,091800,2138803700,17260,17250,17260,17230,992
|
|
20230830,091700,2121694330,17240,17250,17260,17230,1939
|
|
20230830,091600,2088238050,17250,17230,17250,17230,1236
|
|
20230830,091500,2066930530,17240,17190,17240,17190,5083
|
|
20230830,091400,1979460110,17200,17210,17210,17190,5735
|
|
20230830,091300,1880831670,17210,17230,17230,17200,7999
|
|
20230830,091200,1743156800,17230,17260,17280,17220,9458
|
|
20230830,091100,1580010580,17260,17270,17300,17260,4846
|
|
20230830,091000,1496303070,17270,17270,17330,17270,5706
|
|
20230830,090900,1397691250,17280,17330,17330,17270,4868
|
|
20230830,090800,1313578120,17340,17360,17400,17270,5709
|
|
20230830,090700,1214654730,17350,17440,17450,17350,4969
|
|
20230830,090600,1128247570,17450,17380,17450,17350,5180
|
|
20230830,090500,1038197290,17380,17360,17500,17330,3370
|
|
20230830,090400,979530800,17350,17380,17400,17250,12785
|
|
20230830,090300,758361110,17380,17250,17380,17250,10304
|
|
20230830,090200,580094930,17250,17280,17300,17240,9239
|
|
20230830,090100,420664840,17260,17380,17390,17250,11455
|
|
20230830,090000,222473840,17370,17450,17490,17370,12666
|