644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,194000,7431488700,17460,17460,17460,17460,0
|
|
20230906,193900,7431488700,17460,17460,17460,17460,0
|
|
20230906,193800,7431488700,17460,17460,17460,17460,0
|
|
20230906,193700,7431488700,17460,17460,17460,17460,0
|
|
20230906,193600,7431488700,17460,17460,17460,17460,0
|
|
20230906,193500,7431488700,17460,17460,17460,17460,0
|
|
20230906,193400,7431488700,17460,17460,17460,17460,0
|
|
20230906,193300,7431488700,17460,17460,17460,17460,0
|
|
20230906,193200,7431488700,17460,17460,17460,17460,0
|
|
20230906,193100,7431488700,17460,17460,17460,17460,0
|
|
20230906,193000,7431488700,17460,17460,17460,17460,0
|
|
20230906,192900,7431488700,17460,17460,17460,17460,0
|
|
20230906,192800,7431488700,17460,17460,17460,17460,0
|
|
20230906,192700,7431488700,17460,17460,17460,17460,0
|
|
20230906,192600,7431488700,17460,17460,17460,17460,0
|
|
20230906,192500,7431488700,17460,17460,17460,17460,0
|
|
20230906,192400,7431488700,17460,17460,17460,17460,0
|
|
20230906,192300,7431488700,17460,17460,17460,17460,0
|
|
20230906,192200,7431488700,17460,17460,17460,17460,0
|
|
20230906,192100,7431488700,17460,17460,17460,17460,0
|
|
20230906,192000,7431488700,17460,17460,17460,17460,0
|
|
20230906,191900,7431488700,17460,17460,17460,17460,0
|
|
20230906,191800,7431488700,17460,17460,17460,17460,0
|
|
20230906,191700,7431488700,17460,17460,17460,17460,0
|
|
20230906,191600,7431488700,17460,17460,17460,17460,0
|
|
20230906,191500,7431488700,17460,17460,17460,17460,0
|
|
20230906,191400,7431488700,17460,17460,17460,17460,0
|
|
20230906,191300,7431488700,17460,17460,17460,17460,0
|
|
20230906,191200,7431488700,17460,17460,17460,17460,0
|
|
20230906,191100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,191000,7431488700,17460,17460,17460,17460,0
|
|
20230906,190900,7431488700,17460,17460,17460,17460,0
|
|
20230906,190800,7431488700,17460,17460,17460,17460,0
|
|
20230906,190700,7431488700,17460,17460,17460,17460,0
|
|
20230906,190600,7431488700,17460,17460,17460,17460,0
|
|
20230906,190500,7431488700,17460,17460,17460,17460,0
|
|
20230906,190400,7431488700,17460,17460,17460,17460,0
|
|
20230906,190300,7431488700,17460,17460,17460,17460,0
|
|
20230906,190200,7431488700,17460,17460,17460,17460,0
|
|
20230906,190100,7431488700,17460,17460,17460,17460,0
|
|
20230906,190000,7431488700,17460,17460,17460,17460,0
|
|
20230906,185900,7431488700,17460,17460,17460,17460,0
|
|
20230906,185800,7431488700,17460,17460,17460,17460,0
|
|
20230906,185700,7431488700,17460,17460,17460,17460,0
|
|
20230906,185600,7431488700,17460,17460,17460,17460,0
|
|
20230906,185500,7431488700,17460,17460,17460,17460,0
|
|
20230906,185400,7431488700,17460,17460,17460,17460,0
|
|
20230906,185300,7431488700,17460,17460,17460,17460,0
|
|
20230906,185200,7431488700,17460,17460,17460,17460,0
|
|
20230906,185100,7431488700,17460,17460,17460,17460,0
|
|
20230906,185000,7431488700,17460,17460,17460,17460,0
|
|
20230906,184900,7431488700,17460,17460,17460,17460,0
|
|
20230906,184800,7431488700,17460,17460,17460,17460,0
|
|
20230906,184700,7431488700,17460,17460,17460,17460,0
|
|
20230906,184600,7431488700,17460,17460,17460,17460,0
|
|
20230906,184500,7431488700,17460,17460,17460,17460,0
|
|
20230906,184400,7431488700,17460,17460,17460,17460,0
|
|
20230906,184300,7431488700,17460,17460,17460,17460,0
|
|
20230906,184200,7431488700,17460,17460,17460,17460,0
|
|
20230906,184100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,184000,7431488700,17460,17460,17460,17460,0
|
|
20230906,183900,7431488700,17460,17460,17460,17460,0
|
|
20230906,183800,7431488700,17460,17460,17460,17460,0
|
|
20230906,183700,7431488700,17460,17460,17460,17460,0
|
|
20230906,183600,7431488700,17460,17460,17460,17460,0
|
|
20230906,183500,7431488700,17460,17460,17460,17460,0
|
|
20230906,183400,7431488700,17460,17460,17460,17460,0
|
|
20230906,183300,7431488700,17460,17460,17460,17460,0
|
|
20230906,183200,7431488700,17460,17460,17460,17460,0
|
|
20230906,183100,7431488700,17460,17460,17460,17460,0
|
|
20230906,183000,7431488700,17460,17460,17460,17460,0
|
|
20230906,182900,7431488700,17460,17460,17460,17460,0
|
|
20230906,182800,7431488700,17460,17460,17460,17460,0
|
|
20230906,182700,7431488700,17460,17460,17460,17460,0
|
|
20230906,182600,7431488700,17460,17460,17460,17460,0
|
|
20230906,182500,7431488700,17460,17460,17460,17460,0
|
|
20230906,182400,7431488700,17460,17460,17460,17460,0
|
|
20230906,182300,7431488700,17460,17460,17460,17460,0
|
|
20230906,182200,7431488700,17460,17460,17460,17460,0
|
|
20230906,182100,7431488700,17460,17460,17460,17460,0
|
|
20230906,182000,7431488700,17460,17460,17460,17460,0
|
|
20230906,181900,7431488700,17460,17460,17460,17460,0
|
|
20230906,181800,7431488700,17460,17460,17460,17460,0
|
|
20230906,181700,7431488700,17460,17460,17460,17460,0
|
|
20230906,181600,7431488700,17460,17460,17460,17460,0
|
|
20230906,181500,7431488700,17460,17460,17460,17460,0
|
|
20230906,181400,7431488700,17460,17460,17460,17460,0
|
|
20230906,181300,7431488700,17460,17460,17460,17460,0
|
|
20230906,181200,7431488700,17460,17460,17460,17460,0
|
|
20230906,181100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,181000,7431488700,17460,17460,17460,17460,0
|
|
20230906,180900,7431488700,17460,17460,17460,17460,0
|
|
20230906,180800,7431488700,17460,17460,17460,17460,0
|
|
20230906,180700,7431488700,17460,17460,17460,17460,0
|
|
20230906,180600,7431488700,17460,17460,17460,17460,0
|
|
20230906,180500,7431488700,17460,17460,17460,17460,0
|
|
20230906,180400,7431488700,17460,17460,17460,17460,0
|
|
20230906,180300,7431488700,17460,17460,17460,17460,0
|
|
20230906,180200,7431488700,17460,17460,17460,17460,0
|
|
20230906,180100,7431488700,17460,17460,17460,17460,0
|
|
20230906,180000,7431488700,17460,17460,17460,17460,0
|
|
20230906,175900,7431488700,17460,17460,17460,17460,0
|
|
20230906,175800,7431488700,17460,17460,17460,17460,0
|
|
20230906,175700,7431488700,17460,17460,17460,17460,0
|
|
20230906,175600,7431488700,17460,17460,17460,17460,0
|
|
20230906,175500,7431488700,17460,17460,17460,17460,0
|
|
20230906,175400,7431488700,17460,17460,17460,17460,0
|
|
20230906,175300,7431488700,17460,17460,17460,17460,0
|
|
20230906,175200,7431488700,17460,17460,17460,17460,0
|
|
20230906,175100,7431488700,17460,17460,17460,17460,0
|
|
20230906,175000,7431488700,17460,17460,17460,17460,0
|
|
20230906,174900,7431488700,17460,17460,17460,17460,0
|
|
20230906,174800,7431488700,17460,17460,17460,17460,0
|
|
20230906,174700,7431488700,17460,17460,17460,17460,0
|
|
20230906,174600,7431488700,17460,17460,17460,17460,0
|
|
20230906,174500,7431488700,17460,17460,17460,17460,0
|
|
20230906,174400,7431488700,17460,17460,17460,17460,0
|
|
20230906,174300,7431488700,17460,17460,17460,17460,0
|
|
20230906,174200,7431488700,17460,17460,17460,17460,0
|
|
20230906,174100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,174000,7431488700,17460,17460,17460,17460,0
|
|
20230906,173900,7431488700,17460,17460,17460,17460,0
|
|
20230906,173800,7431488700,17460,17460,17460,17460,0
|
|
20230906,173700,7431488700,17460,17460,17460,17460,0
|
|
20230906,173600,7431488700,17460,17460,17460,17460,0
|
|
20230906,173500,7431488700,17460,17460,17460,17460,0
|
|
20230906,173400,7431488700,17460,17460,17460,17460,0
|
|
20230906,173300,7431488700,17460,17460,17460,17460,0
|
|
20230906,173200,7431488700,17460,17460,17460,17460,0
|
|
20230906,173100,7431488700,17460,17460,17460,17460,0
|
|
20230906,173000,7431488700,17460,17460,17460,17460,0
|
|
20230906,172900,7431488700,17460,17460,17460,17460,0
|
|
20230906,172800,7431488700,17460,17460,17460,17460,0
|
|
20230906,172700,7431488700,17460,17460,17460,17460,0
|
|
20230906,172600,7431488700,17460,17460,17460,17460,0
|
|
20230906,172500,7431488700,17460,17460,17460,17460,0
|
|
20230906,172400,7431488700,17460,17460,17460,17460,0
|
|
20230906,172300,7431488700,17460,17460,17460,17460,0
|
|
20230906,172200,7431488700,17460,17460,17460,17460,0
|
|
20230906,172100,7431488700,17460,17460,17460,17460,0
|
|
20230906,172000,7431488700,17460,17460,17460,17460,0
|
|
20230906,171900,7431488700,17460,17460,17460,17460,0
|
|
20230906,171800,7431488700,17460,17460,17460,17460,0
|
|
20230906,171700,7431488700,17460,17460,17460,17460,0
|
|
20230906,171600,7431488700,17460,17460,17460,17460,0
|
|
20230906,171500,7431488700,17460,17460,17460,17460,0
|
|
20230906,171400,7431488700,17460,17460,17460,17460,0
|
|
20230906,171300,7431488700,17460,17460,17460,17460,0
|
|
20230906,171200,7431488700,17460,17460,17460,17460,0
|
|
20230906,171100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,171000,7431488700,17460,17460,17460,17460,0
|
|
20230906,170900,7431488700,17460,17460,17460,17460,0
|
|
20230906,170800,7431488700,17460,17460,17460,17460,0
|
|
20230906,170700,7431488700,17460,17460,17460,17460,0
|
|
20230906,170600,7431488700,17460,17460,17460,17460,0
|
|
20230906,170500,7431488700,17460,17460,17460,17460,0
|
|
20230906,170400,7431488700,17460,17460,17460,17460,0
|
|
20230906,170300,7431488700,17460,17460,17460,17460,0
|
|
20230906,170200,7431488700,17460,17460,17460,17460,0
|
|
20230906,170100,7431488700,17460,17460,17460,17460,0
|
|
20230906,170000,7431488700,17460,17460,17460,17460,0
|
|
20230906,165900,7431488700,17460,17460,17460,17460,0
|
|
20230906,165800,7431488700,17460,17460,17460,17460,0
|
|
20230906,165700,7431488700,17460,17460,17460,17460,0
|
|
20230906,165600,7431488700,17460,17460,17460,17460,0
|
|
20230906,165500,7431488700,17460,17460,17460,17460,0
|
|
20230906,165400,7431488700,17460,17460,17460,17460,0
|
|
20230906,165300,7431488700,17460,17460,17460,17460,0
|
|
20230906,165200,7431488700,17460,17460,17460,17460,0
|
|
20230906,165100,7431488700,17460,17460,17460,17460,0
|
|
20230906,165000,7431488700,17460,17460,17460,17460,0
|
|
20230906,164900,7431488700,17460,17460,17460,17460,0
|
|
20230906,164800,7431488700,17460,17460,17460,17460,0
|
|
20230906,164700,7431488700,17460,17460,17460,17460,0
|
|
20230906,164600,7431488700,17460,17460,17460,17460,0
|
|
20230906,164500,7431488700,17460,17460,17460,17460,0
|
|
20230906,164400,7431488700,17460,17460,17460,17460,0
|
|
20230906,164300,7431488700,17460,17460,17460,17460,0
|
|
20230906,164200,7431488700,17460,17460,17460,17460,0
|
|
20230906,164100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,164000,7431488700,17460,17460,17460,17460,0
|
|
20230906,163900,7431488700,17460,17460,17460,17460,0
|
|
20230906,163800,7431488700,17460,17460,17460,17460,0
|
|
20230906,163700,7431488700,17460,17460,17460,17460,0
|
|
20230906,163600,7431488700,17460,17460,17460,17460,0
|
|
20230906,163500,7431488700,17460,17460,17460,17460,0
|
|
20230906,163400,7431488700,17460,17460,17460,17460,0
|
|
20230906,163300,7431488700,17460,17460,17460,17460,0
|
|
20230906,163200,7431488700,17460,17460,17460,17460,0
|
|
20230906,163100,7431488700,17460,17460,17460,17460,0
|
|
20230906,163000,7431488700,17460,17460,17460,17460,0
|
|
20230906,162900,7431488700,17460,17460,17460,17460,0
|
|
20230906,162800,7431488700,17460,17460,17460,17460,0
|
|
20230906,162700,7431488700,17460,17460,17460,17460,0
|
|
20230906,162600,7431488700,17460,17460,17460,17460,0
|
|
20230906,162500,7431488700,17460,17460,17460,17460,0
|
|
20230906,162400,7431488700,17460,17460,17460,17460,0
|
|
20230906,162300,7431488700,17460,17460,17460,17460,0
|
|
20230906,162200,7431488700,17460,17460,17460,17460,0
|
|
20230906,162100,7431488700,17460,17460,17460,17460,0
|
|
20230906,162000,7431488700,17460,17460,17460,17460,0
|
|
20230906,161900,7431488700,17460,17460,17460,17460,0
|
|
20230906,161800,7431488700,17460,17460,17460,17460,0
|
|
20230906,161700,7431488700,17460,17460,17460,17460,0
|
|
20230906,161600,7431488700,17460,17460,17460,17460,0
|
|
20230906,161500,7431488700,17460,17460,17460,17460,0
|
|
20230906,161400,7431488700,17460,17460,17460,17460,0
|
|
20230906,161300,7431488700,17460,17460,17460,17460,0
|
|
20230906,161200,7431488700,17460,17460,17460,17460,0
|
|
20230906,161100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,161000,7431488700,17460,17460,17460,17460,0
|
|
20230906,160900,7431488700,17460,17460,17460,17460,0
|
|
20230906,160800,7431488700,17460,17460,17460,17460,0
|
|
20230906,160700,7431488700,17460,17460,17460,17460,0
|
|
20230906,160600,7431488700,17460,17460,17460,17460,0
|
|
20230906,160500,7431488700,17460,17460,17460,17460,0
|
|
20230906,160400,7431488700,17460,17460,17460,17460,0
|
|
20230906,160300,7431488700,17460,17460,17460,17460,0
|
|
20230906,160200,7431488700,17460,17460,17460,17460,0
|
|
20230906,160100,7431488700,17460,17460,17460,17460,0
|
|
20230906,160000,7431488700,17460,17460,17460,17460,0
|
|
20230906,155900,7431488700,17460,17460,17460,17460,0
|
|
20230906,155800,7431488700,17460,17460,17460,17460,0
|
|
20230906,155700,7431488700,17460,17460,17460,17460,0
|
|
20230906,155600,7431488700,17460,17460,17460,17460,0
|
|
20230906,155500,7431488700,17460,17460,17460,17460,0
|
|
20230906,155400,7431488700,17460,17460,17460,17460,0
|
|
20230906,155300,7431488700,17460,17460,17460,17460,0
|
|
20230906,155200,7431488700,17460,17460,17460,17460,0
|
|
20230906,155100,7431488700,17460,17460,17460,17460,0
|
|
20230906,155000,7431488700,17460,17460,17460,17460,0
|
|
20230906,154900,7431488700,17460,17460,17460,17460,0
|
|
20230906,154800,7431488700,17460,17460,17460,17460,0
|
|
20230906,154700,7431488700,17460,17460,17460,17460,0
|
|
20230906,154600,7431488700,17460,17460,17460,17460,0
|
|
20230906,154500,7431488700,17460,17460,17460,17460,0
|
|
20230906,154400,7431488700,17460,17460,17460,17460,0
|
|
20230906,154300,7431488700,17460,17460,17460,17460,0
|
|
20230906,154200,7431488700,17460,17460,17460,17460,0
|
|
20230906,154100,7431488700,17460,17460,17460,17460,7180
|
|
20230906,154000,7431488700,17460,17460,17460,17460,0
|
|
20230906,153900,7431488700,17460,17460,17460,17460,0
|
|
20230906,153800,7431488700,17460,17460,17460,17460,0
|
|
20230906,153700,7431488700,17460,17460,17460,17460,0
|
|
20230906,153600,7431488700,17460,17460,17460,17460,0
|
|
20230906,153500,7431488700,17460,17460,17460,17460,0
|
|
20230906,153400,7431488700,17460,17460,17460,17460,0
|
|
20230906,153300,7431488700,17460,17460,17460,17460,0
|
|
20230906,153200,7431488700,17460,17460,17460,17460,0
|
|
20230906,153100,7431488700,17460,17460,17460,17460,0
|
|
20230906,153000,7431488700,17460,17460,17460,17460,7180
|
|
20230906,152900,7306125900,17540,17540,17540,17540,0
|
|
20230906,152800,7306125900,17540,17540,17540,17540,0
|
|
20230906,152700,7306125900,17540,17540,17540,17540,0
|
|
20230906,152600,7306125900,17540,17540,17540,17540,0
|
|
20230906,152500,7306125900,17540,17540,17540,17540,0
|
|
20230906,152400,7306125900,17540,17540,17540,17540,0
|
|
20230906,152300,7306125900,17540,17540,17540,17540,0
|
|
20230906,152200,7306125900,17540,17540,17540,17540,0
|
|
20230906,152100,7306125900,17540,17540,17540,17540,0
|
|
20230906,152000,7306125900,17540,17540,17540,17540,0
|
|
20230906,151900,7306125900,17540,17540,17540,17450,1907
|
|
20230906,151800,7272774580,17550,17570,17570,17550,407
|
|
20230906,151700,7265630060,17580,17580,17620,17570,1121
|
|
20230906,151600,7245904980,17620,17610,17620,17580,448
|
|
20230906,151500,7238014660,17620,17580,17620,17570,733
|
|
20230906,151400,7225119150,17580,17580,17590,17580,170
|
|
20230906,151300,7222129530,17590,17620,17620,17570,1078
|
|
20230906,151200,7203158040,17620,17600,17620,17590,307
|
|
20230906,151100,7197753180,17620,17580,17620,17580,1054
|
|
20230906,151000,7179210930,17580,17570,17580,17570,155
|
|
20230906,150900,7176487450,17570,17580,17580,17570,73
|
|
20230906,150800,7175204120,17590,17600,17640,17580,1585
|
|
20230906,150700,7147283590,17600,17600,17600,17550,274
|
|
20230906,150600,7142465090,17600,17550,17610,17550,2856
|
|
20230906,150500,7092238010,17530,17510,17550,17510,798
|
|
20230906,150400,7078255620,17520,17510,17520,17510,62
|
|
20230906,150300,7077169680,17510,17510,17520,17500,365
|
|
20230906,150200,7070778640,17510,17510,17510,17510,113
|
|
20230906,150100,7068800010,17510,17500,17510,17500,232
|
|
20230906,150000,7064739790,17500,17520,17520,17500,576
|
|
20230906,145900,7054654960,17520,17570,17570,17520,680
|
|
20230906,145800,7042725070,17580,17540,17580,17540,785
|
|
20230906,145700,7028939340,17540,17570,17580,17530,1131
|
|
20230906,145600,7009078890,17580,17610,17610,17580,1716
|
|
20230906,145500,6978880250,17610,17610,17620,17600,1539
|
|
20230906,145400,6951780540,17610,17640,17640,17610,880
|
|
20230906,145300,6936275980,17650,17620,17650,17610,326
|
|
20230906,145200,6930532110,17650,17620,17660,17610,950
|
|
20230906,145100,6913785080,17620,17660,17670,17620,2832
|
|
20230906,145000,6863813340,17660,17690,17690,17660,1003
|
|
20230906,144900,6846080490,17690,17670,17700,17670,2642
|
|
20230906,144800,6799341250,17660,17660,17700,17650,1550
|
|
20230906,144700,6771944390,17670,17690,17690,17660,903
|
|
20230906,144600,6755986240,17690,17660,17690,17660,1811
|
|
20230906,144500,6723971240,17670,17630,17670,17630,570
|
|
20230906,144400,6713920860,17630,17650,17680,17620,1114
|
|
20230906,144300,6694265720,17680,17630,17680,17630,1746
|
|
20230906,144200,6663446850,17630,17630,17650,17630,875
|
|
20230906,144100,6648018590,17630,17640,17680,17630,931
|
|
20230906,144000,6631590670,17650,17720,17720,17620,3549
|
|
20230906,143900,6568802900,17730,17730,17760,17700,8763
|
|
20230906,143800,6413402020,17730,17660,17730,17660,17093
|
|
20230906,143700,6110897900,17670,17630,17670,17630,7053
|
|
20230906,143600,5986427160,17630,17630,17640,17630,2507
|
|
20230906,143500,5942211670,17630,17590,17630,17590,689
|
|
20230906,143400,5930076210,17600,17670,17670,17600,4743
|
|
20230906,143300,5846402130,17670,17600,17680,17580,2930
|
|
20230906,143200,5794711010,17600,17500,17700,17500,19320
|
|
20230906,143100,5455498040,17490,17480,17490,17480,1615
|
|
20230906,143000,5427257250,17480,17480,17490,17480,404
|
|
20230906,142900,5420191910,17480,17480,17490,17480,398
|
|
20230906,142800,5413233980,17490,17490,17500,17480,2169
|
|
20230906,142700,5375289530,17490,17490,17490,17490,237
|
|
20230906,142600,5371144400,17490,17480,17490,17480,1890
|
|
20230906,142500,5338106680,17480,17470,17480,17470,563
|
|
20230906,142400,5328271050,17470,17470,17470,17460,645
|
|
20230906,142300,5317004110,17460,17460,17460,17460,293
|
|
20230906,142200,5311888330,17460,17460,17460,17460,177
|
|
20230906,142100,5308797910,17460,17450,17460,17450,116
|
|
20230906,142000,5306773610,17450,17440,17450,17440,818
|
|
20230906,141900,5292505860,17430,17420,17430,17420,119
|
|
20230906,141800,5290431890,17420,17420,17420,17420,264
|
|
20230906,141700,5285833010,17420,17410,17420,17410,543
|
|
20230906,141600,5276379300,17400,17410,17410,17400,475
|
|
20230906,141500,5268109650,17400,17410,17420,17400,859
|
|
20230906,141400,5253158760,17410,17430,17430,17410,510
|
|
20230906,141300,5244278640,17430,17430,17430,17410,29
|
|
20230906,141200,5243773710,17420,17400,17420,17400,418
|
|
20230906,141100,5236495010,17400,17410,17410,17400,29
|
|
20230906,141000,5235990370,17400,17410,17410,17400,524
|
|
20230906,140900,5226872660,17400,17390,17410,17380,819
|
|
20230906,140800,5212622580,17400,17390,17400,17390,598
|
|
20230906,140700,5202222510,17390,17390,17390,17390,303
|
|
20230906,140600,5196953340,17400,17380,17400,17380,98
|
|
20230906,140500,5195248970,17380,17390,17390,17380,1391
|
|
20230906,140400,5171064490,17400,17390,17400,17390,134
|
|
20230906,140300,5168734220,17390,17390,17400,17390,536
|
|
20230906,140200,5159411710,17390,17390,17400,17390,344
|
|
20230906,140100,5153426220,17390,17400,17400,17390,27
|
|
20230906,140000,5152956660,17400,17390,17400,17390,430
|
|
20230906,135900,5145478770,17400,17400,17400,17390,986
|
|
20230906,135800,5128331400,17400,17400,17400,17400,110
|
|
20230906,135700,5126417400,17400,17420,17420,17400,208
|
|
20230906,135600,5122797980,17420,17420,17420,17420,1
|
|
20230906,135500,5122780560,17400,17420,17420,17400,689
|
|
20230906,135400,5110789180,17420,17420,17430,17400,532
|
|
20230906,135300,5101526230,17420,17430,17430,17420,242
|
|
20230906,135200,5097309580,17440,17440,17440,17440,0
|
|
20230906,135100,5097309580,17440,17410,17440,17410,832
|
|
20230906,135000,5082820020,17410,17440,17440,17410,2374
|
|
20230906,134900,5041483950,17430,17410,17430,17410,1073
|
|
20230906,134800,5022792460,17420,17420,17420,17420,229
|
|
20230906,134700,5018803280,17420,17420,17420,17420,63
|
|
20230906,134600,5017705820,17420,17410,17420,17410,98
|
|
20230906,134500,5015998670,17420,17420,17420,17420,414
|
|
20230906,134400,5008786790,17420,17420,17420,17420,646
|
|
20230906,134300,4997533470,17420,17410,17420,17410,1368
|
|
20230906,134200,4973714490,17410,17400,17410,17400,1002
|
|
20230906,134100,4956271690,17410,17410,17410,17410,8
|
|
20230906,134000,4956132410,17420,17390,17420,17390,673
|
|
20230906,133900,4944419680,17390,17370,17390,17370,36
|
|
20230906,133800,4943793820,17380,17400,17400,17370,666
|
|
20230906,133700,4932222770,17380,17400,17400,17380,90
|
|
20230906,133600,4930656970,17380,17380,17400,17370,447
|
|
20230906,133500,4922891830,17380,17380,17380,17380,18
|
|
20230906,133400,4922578990,17400,17400,17400,17400,0
|
|
20230906,133300,4922578990,17400,17400,17400,17380,107
|
|
20230906,133200,4920717590,17400,17390,17400,17370,169
|
|
20230906,133100,4917780380,17390,17390,17390,17390,165
|
|
20230906,133000,4914911030,17400,17400,17400,17400,77
|
|
20230906,132900,4913571230,17390,17380,17390,17350,1422
|
|
20230906,132800,4888885870,17380,17390,17390,17380,11
|
|
20230906,132700,4888694680,17390,17390,17390,17360,299
|
|
20230906,132600,4883500430,17390,17400,17400,17380,103
|
|
20230906,132500,4881709060,17410,17410,17410,17410,0
|
|
20230906,132400,4881709060,17410,17380,17410,17370,1207
|
|
20230906,132300,4860737830,17380,17380,17380,17380,1
|
|
20230906,132200,4860720450,17390,17400,17400,17390,88
|
|
20230906,132100,4859190070,17390,17400,17410,17390,598
|
|
20230906,132000,4848789550,17400,17400,17400,17400,20
|
|
20230906,131900,4848441550,17400,17390,17400,17390,165
|
|
20230906,131800,4845572170,17400,17400,17410,17400,83
|
|
20230906,131700,4844127790,17400,17420,17420,17400,60
|
|
20230906,131600,4843083690,17420,17410,17430,17410,67
|
|
20230906,131500,4841916750,17400,17380,17400,17380,88
|
|
20230906,131400,4840385830,17380,17380,17380,17380,0
|
|
20230906,131300,4840385830,17380,17380,17380,17380,26
|
|
20230906,131200,4839933950,17380,17390,17390,17370,208
|
|
20230906,131100,4836320510,17400,17400,17400,17400,10
|
|
20230906,131000,4836146510,17410,17410,17410,17410,124
|
|
20230906,130900,4833987670,17420,17410,17420,17410,92
|
|
20230906,130800,4832385040,17410,17390,17410,17390,213
|
|
20230906,130700,4828676730,17380,17370,17380,17370,205
|
|
20230906,130600,4825115080,17380,17410,17410,17370,988
|
|
20230906,130500,4807938830,17420,17420,17420,17410,265
|
|
20230906,130400,4803323350,17430,17430,17430,17430,0
|
|
20230906,130300,4803323350,17430,17440,17450,17430,93
|
|
20230906,130200,4801701960,17440,17440,17440,17440,1
|
|
20230906,130100,4801684520,17440,17410,17440,17410,26
|
|
20230906,130000,4801231830,17440,17410,17440,17410,556
|
|
20230906,125900,4791535250,17410,17410,17410,17410,0
|
|
20230906,125800,4791535250,17410,17480,17480,17410,126
|
|
20230906,125700,4789336860,17500,17390,17500,17390,3094
|
|
20230906,125600,4735314630,17390,17390,17390,17380,129
|
|
20230906,125500,4733071350,17390,17390,17390,17390,1
|
|
20230906,125400,4733053960,17380,17380,17380,17380,158
|
|
20230906,125300,4730307920,17370,17370,17380,17370,12
|
|
20230906,125200,4730099400,17380,17430,17430,17380,143
|
|
20230906,125100,4727611890,17430,17400,17430,17380,669
|
|
20230906,125000,4715964810,17400,17390,17400,17390,31
|
|
20230906,124900,4715425610,17390,17390,17390,17370,208
|
|
20230906,124800,4711812490,17390,17370,17390,17370,240
|
|
20230906,124700,4707643090,17370,17380,17380,17370,196
|
|
20230906,124600,4704237790,17390,17390,17390,17390,2
|
|
20230906,124500,4704203010,17390,17390,17390,17390,22
|
|
20230906,124400,4703820430,17380,17370,17380,17370,241
|
|
20230906,124300,4699633230,17370,17370,17370,17370,403
|
|
20230906,124200,4692633120,17370,17400,17400,17370,769
|
|
20230906,124100,4679266000,17400,17380,17400,17380,118
|
|
20230906,124000,4677214930,17380,17410,17410,17380,282
|
|
20230906,123900,4672310440,17410,17390,17410,17390,274
|
|
20230906,123800,4667545290,17400,17390,17400,17390,61
|
|
20230906,123700,4666484480,17390,17380,17390,17380,458
|
|
20230906,123600,4658524360,17390,17380,17390,17380,215
|
|
20230906,123500,4654785550,17380,17390,17390,17380,48
|
|
20230906,123400,4653951190,17400,17420,17420,17400,54
|
|
20230906,123300,4653010790,17430,17390,17430,17390,1411
|
|
20230906,123200,4628448340,17360,17370,17370,17350,492
|
|
20230906,123100,4619910380,17390,17390,17390,17390,63
|
|
20230906,123000,4618814810,17390,17390,17400,17390,64
|
|
20230906,122900,4617701710,17390,17390,17390,17390,15
|
|
20230906,122800,4617440860,17390,17390,17390,17390,51
|
|
20230906,122700,4616553970,17400,17340,17400,17330,81
|
|
20230906,122600,4615148420,17340,17390,17400,17340,1289
|
|
20230906,122500,4592741420,17400,17400,17400,17400,3
|
|
20230906,122400,4592689220,17410,17410,17450,17390,1465
|
|
20230906,122300,4567164500,17410,17410,17410,17410,90
|
|
20230906,122200,4565597600,17410,17400,17410,17400,476
|
|
20230906,122100,4557310450,17410,17410,17410,17410,21
|
|
20230906,122000,4556944840,17400,17400,17400,17400,1402
|
|
20230906,121900,4532550040,17420,17380,17420,17340,306
|
|
20230906,121800,4527231070,17400,17380,17400,17380,297
|
|
20230906,121700,4522064410,17380,17360,17380,17360,101
|
|
20230906,121600,4520309130,17360,17340,17360,17340,20
|
|
20230906,121500,4519962130,17360,17360,17360,17360,24
|
|
20230906,121400,4519545490,17360,17350,17360,17340,80
|
|
20230906,121300,4518158140,17340,17340,17340,17320,664
|
|
20230906,121200,4506651670,17340,17340,17360,17340,52
|
|
20230906,121100,4505749570,17350,17340,17350,17340,154
|
|
20230906,121000,4503077770,17340,17340,17350,17330,1865
|
|
20230906,120900,4470755130,17340,17340,17350,17340,452
|
|
20230906,120800,4462917040,17340,17340,17350,17340,975
|
|
20230906,120700,4446010490,17350,17370,17370,17340,564
|
|
20230906,120600,4436214350,17370,17400,17400,17370,1854
|
|
20230906,120500,4403987360,17390,17400,17400,17390,393
|
|
20230906,120400,4397149230,17390,17390,17390,17390,2
|
|
20230906,120300,4397114450,17390,17420,17420,17390,412
|
|
20230906,120200,4389944910,17420,17420,17420,17420,5
|
|
20230906,120100,4389857810,17420,17410,17420,17410,205
|
|
20230906,120000,4386287560,17420,17420,17420,17420,64
|
|
20230906,115900,4385172680,17410,17410,17410,17410,4
|
|
20230906,115800,4385103040,17410,17410,17410,17410,33
|
|
20230906,115700,4384528510,17410,17420,17420,17410,25
|
|
20230906,115600,4384093060,17410,17410,17420,17410,289
|
|
20230906,115500,4379061530,17420,17410,17420,17410,4
|
|
20230906,115400,4378991860,17420,17420,17420,17420,21
|
|
20230906,115300,4378626040,17420,17420,17420,17420,285
|
|
20230906,115200,4373661340,17420,17430,17430,17420,23
|
|
20230906,115100,4373260480,17430,17410,17450,17410,427
|
|
20230906,115000,4365823220,17410,17440,17440,17410,266
|
|
20230906,114900,4361185890,17440,17440,17440,17440,62
|
|
20230906,114800,4360104610,17440,17440,17440,17440,20
|
|
20230906,114700,4359755810,17430,17430,17430,17430,0
|
|
20230906,114600,4359755810,17430,17430,17430,17430,0
|
|
20230906,114500,4359755810,17430,17430,17430,17430,39
|
|
20230906,114400,4359076040,17430,17430,17430,17430,299
|
|
20230906,114300,4353864470,17440,17450,17450,17440,355
|
|
20230906,114200,4347670250,17440,17430,17440,17430,776
|
|
20230906,114100,4334144240,17430,17430,17430,17430,243
|
|
20230906,114000,4329908750,17430,17430,17430,17430,94
|
|
20230906,113900,4328270330,17430,17440,17440,17430,139
|
|
20230906,113800,4325847370,17430,17440,17450,17430,575
|
|
20230906,113700,4315814330,17450,17450,17450,17450,8
|
|
20230906,113600,4315674730,17460,17470,17470,17460,19
|
|
20230906,113500,4315342960,17450,17470,17480,17410,1014
|
|
20230906,113400,4297669620,17470,17470,17470,17470,1
|
|
20230906,113300,4297652150,17480,17480,17480,17480,19
|
|
20230906,113200,4297320030,17480,17450,17480,17450,112
|
|
20230906,113100,4295365580,17470,17460,17470,17460,110
|
|
20230906,113000,4293444460,17470,17470,17480,17460,944
|
|
20230906,112900,4276948890,17470,17420,17480,17420,1816
|
|
20230906,112800,4245264440,17420,17400,17420,17400,1949
|
|
20230906,112700,4211337040,17390,17390,17400,17380,482
|
|
20230906,112600,4202955450,17390,17390,17390,17390,0
|
|
20230906,112500,4202955450,17390,17390,17390,17390,5
|
|
20230906,112400,4202868500,17380,17390,17390,17380,69
|
|
20230906,112300,4201669250,17380,17390,17390,17380,51
|
|
20230906,112200,4200782370,17390,17390,17390,17390,11
|
|
20230906,112100,4200591080,17390,17400,17400,17390,244
|
|
20230906,112000,4196347870,17370,17330,17370,17330,664
|
|
20230906,111900,4184825110,17330,17340,17340,17330,177
|
|
20230906,111800,4181757220,17340,17340,17340,17340,394
|
|
20230906,111700,4174925260,17340,17340,17340,17340,50
|
|
20230906,111600,4174058260,17350,17340,17350,17330,434
|
|
20230906,111500,4166532580,17340,17350,17350,17340,476
|
|
20230906,111400,4158278170,17350,17350,17350,17350,86
|
|
20230906,111300,4156786070,17350,17350,17370,17340,1792
|
|
20230906,111200,4125695630,17370,17380,17380,17370,67
|
|
20230906,111100,4124531260,17350,17360,17370,17350,322
|
|
20230906,111000,4118943310,17360,17370,17400,17360,2156
|
|
20230906,110900,4081482360,17380,17360,17380,17360,366
|
|
20230906,110800,4075124860,17370,17380,17380,17370,1258
|
|
20230906,110700,4053266360,17390,17390,17390,17390,263
|
|
20230906,110600,4048692790,17390,17390,17400,17390,98
|
|
20230906,110500,4046988370,17390,17390,17400,17390,1205
|
|
20230906,110400,4026033260,17390,17400,17400,17390,60
|
|
20230906,110300,4024989360,17400,17390,17400,17390,271
|
|
20230906,110200,4020275530,17400,17380,17400,17380,386
|
|
20230906,110100,4013566670,17380,17390,17390,17380,137
|
|
20230906,110000,4011185350,17410,17400,17410,17390,787
|
|
20230906,105900,3997490940,17390,17410,17420,17390,387
|
|
20230906,105800,3990755300,17390,17380,17410,17380,1085
|
|
20230906,105700,3971896650,17380,17390,17400,17380,179
|
|
20230906,105600,3968784390,17390,17410,17410,17390,845
|
|
20230906,105500,3954081140,17420,17430,17440,17420,587
|
|
20230906,105400,3943850090,17430,17430,17440,17430,1377
|
|
20230906,105300,3919848670,17440,17450,17450,17440,102
|
|
20230906,105200,3918069190,17450,17430,17450,17430,418
|
|
20230906,105100,3910780180,17440,17430,17440,17430,106
|
|
20230906,105000,3908932340,17440,17430,17440,17430,465
|
|
20230906,104900,3900824350,17440,17440,17450,17430,436
|
|
20230906,104800,3893219960,17440,17440,17440,17440,44
|
|
20230906,104700,3892452600,17440,17430,17440,17420,260
|
|
20230906,104600,3887919500,17430,17420,17430,17420,20
|
|
20230906,104500,3887570980,17420,17400,17420,17390,116
|
|
20230906,104400,3885552410,17420,17420,17420,17420,145
|
|
20230906,104300,3883026510,17430,17450,17450,17430,31
|
|
20230906,104200,3882486160,17450,17450,17450,17450,64
|
|
20230906,104100,3881369360,17450,17450,17450,17390,294
|
|
20230906,104000,3876251210,17440,17400,17440,17400,291
|
|
20230906,103900,3871183280,17400,17390,17400,17390,21
|
|
20230906,103800,3870817960,17390,17390,17400,17390,65
|
|
20230906,103700,3869687560,17380,17390,17400,17380,116
|
|
20230906,103600,3867670560,17390,17390,17390,17370,294
|
|
20230906,103500,3862559150,17380,17430,17430,17380,185
|
|
20230906,103400,3859341290,17440,17440,17440,17440,1
|
|
20230906,103300,3859323850,17440,17400,17440,17400,864
|
|
20230906,103200,3844284430,17400,17390,17400,17370,1997
|
|
20230906,103100,3809568560,17390,17390,17400,17390,56
|
|
20230906,103000,3808594710,17400,17400,17400,17400,54
|
|
20230906,102900,3807655110,17420,17420,17420,17400,288
|
|
20230906,102800,3802642150,17410,17400,17440,17400,1107
|
|
20230906,102700,3783369240,17400,17420,17420,17400,285
|
|
20230906,102600,3778409810,17420,17440,17440,17400,1650
|
|
20230906,102500,3749682310,17440,17420,17440,17410,263
|
|
20230906,102400,3745099350,17410,17450,17450,17410,293
|
|
20230906,102300,3739996320,17450,17450,17450,17450,46
|
|
20230906,102200,3739193620,17450,17460,17460,17410,169
|
|
20230906,102100,3736248150,17440,17420,17480,17420,949
|
|
20230906,102000,3719705140,17420,17400,17420,17400,695
|
|
20230906,101900,3707611450,17410,17410,17420,17410,562
|
|
20230906,101800,3697827000,17420,17420,17420,17410,436
|
|
20230906,101700,3690234760,17430,17470,17480,17420,1937
|
|
20230906,101600,3656446920,17470,17480,17480,17470,425
|
|
20230906,101500,3649019920,17480,17490,17490,17480,84
|
|
20230906,101400,3647551590,17480,17480,17490,17480,210
|
|
20230906,101300,3643880040,17490,17490,17490,17490,2
|
|
20230906,101200,3643845060,17480,17500,17500,17480,416
|
|
20230906,101100,3636570010,17500,17490,17500,17470,179
|
|
20230906,101000,3633440130,17490,17490,17490,17480,92
|
|
20230906,100900,3631831250,17490,17470,17500,17470,255
|
|
20230906,100800,3627371210,17460,17440,17500,17440,120
|
|
20230906,100700,3625273480,17430,17440,17450,17430,1166
|
|
20230906,100600,3604943790,17430,17490,17490,17430,204
|
|
20230906,100500,3601384990,17490,17430,17490,17430,393
|
|
20230906,100400,3594519370,17430,17480,17480,17420,1493
|
|
20230906,100300,3568435510,17490,17530,17550,17490,884
|
|
20230906,100200,3552945230,17520,17530,17530,17520,34
|
|
20230906,100100,3552349450,17530,17510,17530,17490,362
|
|
20230906,100000,3546012240,17510,17530,17550,17500,1366
|
|
20230906,095900,3522099230,17530,17550,17560,17530,809
|
|
20230906,095800,3507902220,17550,17580,17580,17550,326
|
|
20230906,095700,3502173640,17580,17580,17590,17580,229
|
|
20230906,095600,3498147610,17560,17580,17580,17560,287
|
|
20230906,095500,3493106320,17580,17590,17590,17580,1158
|
|
20230906,095400,3472740810,17590,17540,17590,17540,2118
|
|
20230906,095300,3435534870,17530,17500,17530,17500,1116
|
|
20230906,095200,3415981870,17500,17480,17500,17480,755
|
|
20230906,095100,3402779250,17480,17480,17480,17470,878
|
|
20230906,095000,3387433270,17480,17460,17490,17460,1440
|
|
20230906,094900,3362263280,17460,17430,17460,17420,1295
|
|
20230906,094800,3339661410,17430,17390,17430,17380,1426
|
|
20230906,094700,3314841670,17410,17430,17430,17380,1988
|
|
20230906,094600,3280247870,17430,17500,17500,17430,2246
|
|
20230906,094500,3241001600,17500,17430,17500,17420,10447
|
|
20230906,094400,3058873100,17430,17440,17440,17430,736
|
|
20230906,094300,3046043610,17430,17390,17430,17390,1063
|
|
20230906,094200,3027540640,17390,17450,17450,17390,4252
|
|
20230906,094100,2953503920,17460,17470,17470,17450,474
|
|
20230906,094000,2945229290,17480,17480,17480,17460,2407
|
|
20230906,093900,2903187790,17480,17500,17500,17480,1274
|
|
20230906,093800,2880901520,17490,17510,17530,17490,614
|
|
20230906,093700,2870152890,17510,17540,17540,17500,724
|
|
20230906,093600,2857474860,17530,17500,17540,17500,465
|
|
20230906,093500,2849328760,17500,17500,17510,17470,2174
|
|
20230906,093400,2811320330,17500,17540,17550,17500,2629
|
|
20230906,093300,2765243710,17540,17570,17570,17540,944
|
|
20230906,093200,2748671930,17580,17580,17630,17580,1844
|
|
20230906,093100,2716228330,17580,17630,17640,17580,4860
|
|
20230906,093000,2630716500,17630,17620,17660,17620,2023
|
|
20230906,092900,2595021390,17640,17700,17700,17630,3458
|
|
20230906,092800,2533970570,17700,17680,17720,17680,3482
|
|
20230906,092700,2472352730,17690,17700,17700,17680,2348
|
|
20230906,092600,2430821400,17710,17680,17710,17660,2603
|
|
20230906,092500,2384783660,17670,17680,17690,17660,4810
|
|
20230906,092400,2299772960,17690,17700,17730,17680,3267
|
|
20230906,092300,2241952580,17710,17720,17750,17690,3875
|
|
20230906,092200,2173313890,17700,17820,17820,17700,7655
|
|
20230906,092100,2037255770,17800,17750,17830,17750,14498
|
|
20230906,092000,1779258110,17760,17690,17790,17670,13723
|
|
20230906,091900,1535869780,17690,17690,17710,17650,12712
|
|
20230906,091800,1311021660,17690,17540,17690,17540,13730
|
|
20230906,091700,1069138020,17530,17460,17540,17460,9366
|
|
20230906,091600,905171190,17460,17430,17470,17430,1518
|
|
20230906,091500,878666280,17440,17430,17450,17410,1284
|
|
20230906,091400,856283180,17450,17480,17480,17420,4017
|
|
20230906,091300,786225510,17480,17500,17510,17480,5230
|
|
20230906,091200,694720700,17500,17410,17500,17410,5863
|
|
20230906,091100,592232440,17440,17370,17470,17360,6381
|
|
20230906,091000,481165890,17370,17270,17370,17270,4090
|
|
20230906,090900,410272330,17260,17210,17320,17210,3088
|
|
20230906,090800,356846160,17220,17190,17300,17190,3529
|
|
20230906,090700,296015730,17170,17110,17180,17110,1571
|
|
20230906,090600,269065560,17110,17080,17110,17080,506
|
|
20230906,090500,260417190,17080,17070,17080,17070,2561
|
|
20230906,090400,216698260,17070,17150,17160,17070,2695
|
|
20230906,090300,170536490,17150,17120,17170,17120,393
|
|
20230906,090200,163805830,17120,17190,17200,17090,3258
|
|
20230906,090100,108012520,17100,17070,17200,17020,3005
|
|
20230906,090000,56688530,17060,17210,17210,17060,3300
|