587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,184300,1992980850,9380,9380,9380,9380,0
|
|
20230808,184200,1992980850,9380,9380,9380,9380,0
|
|
20230808,184100,1992980850,9380,9380,9380,9380,0
|
|
20230808,184000,1992980850,9380,9380,9380,9380,0
|
|
20230808,183900,1992980850,9380,9380,9380,9380,0
|
|
20230808,183800,1992980850,9380,9380,9380,9380,0
|
|
20230808,183700,1992980850,9380,9380,9380,9380,0
|
|
20230808,183600,1992980850,9380,9380,9380,9380,0
|
|
20230808,183500,1992980850,9380,9380,9380,9380,0
|
|
20230808,183400,1992980850,9380,9380,9380,9380,0
|
|
20230808,183300,1992980850,9380,9380,9380,9380,0
|
|
20230808,183200,1992980850,9380,9380,9380,9380,0
|
|
20230808,183100,1992980850,9380,9380,9380,9380,0
|
|
20230808,183000,1992980850,9380,9380,9380,9380,0
|
|
20230808,182900,1992980850,9380,9380,9380,9380,0
|
|
20230808,182800,1992980850,9380,9380,9380,9380,0
|
|
20230808,182700,1992980850,9380,9380,9380,9380,0
|
|
20230808,182600,1992980850,9380,9380,9380,9380,0
|
|
20230808,182500,1992980850,9380,9380,9380,9380,0
|
|
20230808,182400,1992980850,9380,9380,9380,9380,0
|
|
20230808,182300,1992980850,9380,9380,9380,9380,0
|
|
20230808,182200,1992980850,9380,9380,9380,9380,0
|
|
20230808,182100,1992980850,9380,9380,9380,9380,0
|
|
20230808,182000,1992980850,9380,9380,9380,9380,0
|
|
20230808,181900,1992980850,9380,9380,9380,9380,0
|
|
20230808,181800,1992980850,9380,9380,9380,9380,0
|
|
20230808,181700,1992980850,9380,9380,9380,9380,0
|
|
20230808,181600,1992980850,9380,9380,9380,9380,0
|
|
20230808,181500,1992980850,9380,9380,9380,9380,0
|
|
20230808,181400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,181300,1992980850,9380,9380,9380,9380,0
|
|
20230808,181200,1992980850,9380,9380,9380,9380,0
|
|
20230808,181100,1992980850,9380,9380,9380,9380,0
|
|
20230808,181000,1992980850,9380,9380,9380,9380,0
|
|
20230808,180900,1992980850,9380,9380,9380,9380,0
|
|
20230808,180800,1992980850,9380,9380,9380,9380,0
|
|
20230808,180700,1992980850,9380,9380,9380,9380,0
|
|
20230808,180600,1992980850,9380,9380,9380,9380,0
|
|
20230808,180500,1992980850,9380,9380,9380,9380,0
|
|
20230808,180400,1992980850,9380,9380,9380,9380,0
|
|
20230808,180300,1992980850,9380,9380,9380,9380,0
|
|
20230808,180200,1992980850,9380,9380,9380,9380,0
|
|
20230808,180100,1992980850,9380,9380,9380,9380,0
|
|
20230808,180000,1992980850,9380,9380,9380,9380,0
|
|
20230808,175900,1992980850,9380,9380,9380,9380,0
|
|
20230808,175800,1992980850,9380,9380,9380,9380,0
|
|
20230808,175700,1992980850,9380,9380,9380,9380,0
|
|
20230808,175600,1992980850,9380,9380,9380,9380,0
|
|
20230808,175500,1992980850,9380,9380,9380,9380,0
|
|
20230808,175400,1992980850,9380,9380,9380,9380,0
|
|
20230808,175300,1992980850,9380,9380,9380,9380,0
|
|
20230808,175200,1992980850,9380,9380,9380,9380,0
|
|
20230808,175100,1992980850,9380,9380,9380,9380,0
|
|
20230808,175000,1992980850,9380,9380,9380,9380,0
|
|
20230808,174900,1992980850,9380,9380,9380,9380,0
|
|
20230808,174800,1992980850,9380,9380,9380,9380,0
|
|
20230808,174700,1992980850,9380,9380,9380,9380,0
|
|
20230808,174600,1992980850,9380,9380,9380,9380,0
|
|
20230808,174500,1992980850,9380,9380,9380,9380,0
|
|
20230808,174400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,174300,1992980850,9380,9380,9380,9380,0
|
|
20230808,174200,1992980850,9380,9380,9380,9380,0
|
|
20230808,174100,1992980850,9380,9380,9380,9380,0
|
|
20230808,174000,1992980850,9380,9380,9380,9380,0
|
|
20230808,173900,1992980850,9380,9380,9380,9380,0
|
|
20230808,173800,1992980850,9380,9380,9380,9380,0
|
|
20230808,173700,1992980850,9380,9380,9380,9380,0
|
|
20230808,173600,1992980850,9380,9380,9380,9380,0
|
|
20230808,173500,1992980850,9380,9380,9380,9380,0
|
|
20230808,173400,1992980850,9380,9380,9380,9380,0
|
|
20230808,173300,1992980850,9380,9380,9380,9380,0
|
|
20230808,173200,1992980850,9380,9380,9380,9380,0
|
|
20230808,173100,1992980850,9380,9380,9380,9380,0
|
|
20230808,173000,1992980850,9380,9380,9380,9380,0
|
|
20230808,172900,1992980850,9380,9380,9380,9380,0
|
|
20230808,172800,1992980850,9380,9380,9380,9380,0
|
|
20230808,172700,1992980850,9380,9380,9380,9380,0
|
|
20230808,172600,1992980850,9380,9380,9380,9380,0
|
|
20230808,172500,1992980850,9380,9380,9380,9380,0
|
|
20230808,172400,1992980850,9380,9380,9380,9380,0
|
|
20230808,172300,1992980850,9380,9380,9380,9380,0
|
|
20230808,172200,1992980850,9380,9380,9380,9380,0
|
|
20230808,172100,1992980850,9380,9380,9380,9380,0
|
|
20230808,172000,1992980850,9380,9380,9380,9380,0
|
|
20230808,171900,1992980850,9380,9380,9380,9380,0
|
|
20230808,171800,1992980850,9380,9380,9380,9380,0
|
|
20230808,171700,1992980850,9380,9380,9380,9380,0
|
|
20230808,171600,1992980850,9380,9380,9380,9380,0
|
|
20230808,171500,1992980850,9380,9380,9380,9380,0
|
|
20230808,171400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,171300,1992980850,9380,9380,9380,9380,0
|
|
20230808,171200,1992980850,9380,9380,9380,9380,0
|
|
20230808,171100,1992980850,9380,9380,9380,9380,0
|
|
20230808,171000,1992980850,9380,9380,9380,9380,0
|
|
20230808,170900,1992980850,9380,9380,9380,9380,0
|
|
20230808,170800,1992980850,9380,9380,9380,9380,0
|
|
20230808,170700,1992980850,9380,9380,9380,9380,0
|
|
20230808,170600,1992980850,9380,9380,9380,9380,0
|
|
20230808,170500,1992980850,9380,9380,9380,9380,0
|
|
20230808,170400,1992980850,9380,9380,9380,9380,0
|
|
20230808,170300,1992980850,9380,9380,9380,9380,0
|
|
20230808,170200,1992980850,9380,9380,9380,9380,0
|
|
20230808,170100,1992980850,9380,9380,9380,9380,0
|
|
20230808,170000,1992980850,9380,9380,9380,9380,0
|
|
20230808,165900,1992980850,9380,9380,9380,9380,0
|
|
20230808,165800,1992980850,9380,9380,9380,9380,0
|
|
20230808,165700,1992980850,9380,9380,9380,9380,0
|
|
20230808,165600,1992980850,9380,9380,9380,9380,0
|
|
20230808,165500,1992980850,9380,9380,9380,9380,0
|
|
20230808,165400,1992980850,9380,9380,9380,9380,0
|
|
20230808,165300,1992980850,9380,9380,9380,9380,0
|
|
20230808,165200,1992980850,9380,9380,9380,9380,0
|
|
20230808,165100,1992980850,9380,9380,9380,9380,0
|
|
20230808,165000,1992980850,9380,9380,9380,9380,0
|
|
20230808,164900,1992980850,9380,9380,9380,9380,0
|
|
20230808,164800,1992980850,9380,9380,9380,9380,0
|
|
20230808,164700,1992980850,9380,9380,9380,9380,0
|
|
20230808,164600,1992980850,9380,9380,9380,9380,0
|
|
20230808,164500,1992980850,9380,9380,9380,9380,0
|
|
20230808,164400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,164300,1992980850,9380,9380,9380,9380,0
|
|
20230808,164200,1992980850,9380,9380,9380,9380,0
|
|
20230808,164100,1992980850,9380,9380,9380,9380,0
|
|
20230808,164000,1992980850,9380,9380,9380,9380,0
|
|
20230808,163900,1992980850,9380,9380,9380,9380,0
|
|
20230808,163800,1992980850,9380,9380,9380,9380,0
|
|
20230808,163700,1992980850,9380,9380,9380,9380,0
|
|
20230808,163600,1992980850,9380,9380,9380,9380,0
|
|
20230808,163500,1992980850,9380,9380,9380,9380,0
|
|
20230808,163400,1992980850,9380,9380,9380,9380,0
|
|
20230808,163300,1992980850,9380,9380,9380,9380,0
|
|
20230808,163200,1992980850,9380,9380,9380,9380,0
|
|
20230808,163100,1992980850,9380,9380,9380,9380,0
|
|
20230808,163000,1992980850,9380,9380,9380,9380,0
|
|
20230808,162900,1992980850,9380,9380,9380,9380,0
|
|
20230808,162800,1992980850,9380,9380,9380,9380,0
|
|
20230808,162700,1992980850,9380,9380,9380,9380,0
|
|
20230808,162600,1992980850,9380,9380,9380,9380,0
|
|
20230808,162500,1992980850,9380,9380,9380,9380,0
|
|
20230808,162400,1992980850,9380,9380,9380,9380,0
|
|
20230808,162300,1992980850,9380,9380,9380,9380,0
|
|
20230808,162200,1992980850,9380,9380,9380,9380,0
|
|
20230808,162100,1992980850,9380,9380,9380,9380,0
|
|
20230808,162000,1992980850,9380,9380,9380,9380,0
|
|
20230808,161900,1992980850,9380,9380,9380,9380,0
|
|
20230808,161800,1992980850,9380,9380,9380,9380,0
|
|
20230808,161700,1992980850,9380,9380,9380,9380,0
|
|
20230808,161600,1992980850,9380,9380,9380,9380,0
|
|
20230808,161500,1992980850,9380,9380,9380,9380,0
|
|
20230808,161400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,161300,1992980850,9380,9380,9380,9380,0
|
|
20230808,161200,1992980850,9380,9380,9380,9380,0
|
|
20230808,161100,1992980850,9380,9380,9380,9380,0
|
|
20230808,161000,1992980850,9380,9380,9380,9380,0
|
|
20230808,160900,1992980850,9380,9380,9380,9380,0
|
|
20230808,160800,1992980850,9380,9380,9380,9380,0
|
|
20230808,160700,1992980850,9380,9380,9380,9380,0
|
|
20230808,160600,1992980850,9380,9380,9380,9380,0
|
|
20230808,160500,1992980850,9380,9380,9380,9380,0
|
|
20230808,160400,1992980850,9380,9380,9380,9380,0
|
|
20230808,160300,1992980850,9380,9380,9380,9380,0
|
|
20230808,160200,1992980850,9380,9380,9380,9380,0
|
|
20230808,160100,1992980850,9380,9380,9380,9380,0
|
|
20230808,160000,1992980850,9380,9380,9380,9380,0
|
|
20230808,155900,1992980850,9380,9380,9380,9380,0
|
|
20230808,155800,1992980850,9380,9380,9380,9380,0
|
|
20230808,155700,1992980850,9380,9380,9380,9380,0
|
|
20230808,155600,1992980850,9380,9380,9380,9380,0
|
|
20230808,155500,1992980850,9380,9380,9380,9380,0
|
|
20230808,155400,1992980850,9380,9380,9380,9380,0
|
|
20230808,155300,1992980850,9380,9380,9380,9380,0
|
|
20230808,155200,1992980850,9380,9380,9380,9380,0
|
|
20230808,155100,1992980850,9380,9380,9380,9380,0
|
|
20230808,155000,1992980850,9380,9380,9380,9380,0
|
|
20230808,154900,1992980850,9380,9380,9380,9380,0
|
|
20230808,154800,1992980850,9380,9380,9380,9380,0
|
|
20230808,154700,1992980850,9380,9380,9380,9380,0
|
|
20230808,154600,1992980850,9380,9380,9380,9380,0
|
|
20230808,154500,1992980850,9380,9380,9380,9380,0
|
|
20230808,154400,1992980850,9380,9380,9380,9380,6083
|
|
20230808,154300,1992980850,9380,9380,9380,9380,0
|
|
20230808,154200,1992980850,9380,9380,9380,9380,0
|
|
20230808,154100,1992980850,9380,9380,9380,9380,0
|
|
20230808,154000,1992980850,9380,9380,9380,9380,0
|
|
20230808,153900,1992980850,9380,9380,9380,9380,0
|
|
20230808,153800,1992980850,9380,9380,9380,9380,0
|
|
20230808,153700,1992980850,9380,9380,9380,9380,0
|
|
20230808,153600,1992980850,9380,9380,9380,9380,0
|
|
20230808,153500,1992980850,9380,9380,9380,9380,0
|
|
20230808,153400,1992980850,9380,9380,9380,9380,0
|
|
20230808,153300,1992980850,9380,9380,9380,9380,0
|
|
20230808,153200,1992980850,9380,9380,9380,9380,0
|
|
20230808,153100,1992980850,9380,9380,9380,9380,0
|
|
20230808,153000,1992980850,9380,9380,9380,9380,6083
|
|
20230808,152900,1935922310,9350,9350,9350,9350,0
|
|
20230808,152800,1935922310,9350,9350,9350,9350,0
|
|
20230808,152700,1935922310,9350,9350,9350,9350,0
|
|
20230808,152600,1935922310,9350,9350,9350,9350,0
|
|
20230808,152500,1935922310,9350,9350,9350,9350,0
|
|
20230808,152400,1935922310,9350,9350,9350,9350,0
|
|
20230808,152300,1935922310,9350,9350,9350,9350,0
|
|
20230808,152200,1935922310,9350,9350,9350,9350,0
|
|
20230808,152100,1935922310,9350,9350,9350,9350,0
|
|
20230808,152000,1935922310,9350,9350,9350,9350,0
|
|
20230808,151900,1935922310,9350,9360,9360,9350,298
|
|
20230808,151800,1933135220,9360,9360,9360,9360,19
|
|
20230808,151700,1932957380,9360,9360,9360,9360,21
|
|
20230808,151600,1932760820,9340,9360,9360,9340,131
|
|
20230808,151500,1931537260,9360,9350,9360,9340,3382
|
|
20230808,151400,1899917730,9360,9350,9370,9340,2334
|
|
20230808,151300,1878110260,9320,9360,9360,9320,606
|
|
20230808,151200,1872449500,9320,9340,9340,9320,1001
|
|
20230808,151100,1863109930,9330,9330,9330,9330,0
|
|
20230808,151000,1863109930,9330,9350,9350,9330,644
|
|
20230808,150900,1857099960,9370,9370,9370,9360,241
|
|
20230808,150800,1854841830,9370,9360,9370,9340,864
|
|
20230808,150700,1846752890,9360,9370,9430,9360,217
|
|
20230808,150600,1844717210,9440,9360,9450,9350,3190
|
|
20230808,150500,1814762150,9350,9360,9360,9340,339
|
|
20230808,150400,1811593170,9360,9330,9360,9330,678
|
|
20230808,150300,1805264370,9330,9340,9340,9330,306
|
|
20230808,150200,1802409370,9320,9340,9360,9320,1333
|
|
20230808,150100,1789981350,9330,9330,9330,9330,717
|
|
20230808,150000,1783291740,9330,9330,9360,9330,996
|
|
20230808,145900,1773981300,9330,9340,9360,9330,2760
|
|
20230808,145800,1748201220,9360,9370,9370,9350,194
|
|
20230808,145700,1746384970,9370,9370,9370,9370,103
|
|
20230808,145600,1745419860,9350,9340,9370,9340,689
|
|
20230808,145500,1738979310,9340,9340,9340,9340,1
|
|
20230808,145400,1738969970,9360,9360,9360,9340,1602
|
|
20230808,145300,1724001400,9360,9360,9360,9360,10
|
|
20230808,145200,1723907800,9350,9350,9350,9350,26
|
|
20230808,145100,1723664700,9340,9350,9350,9340,840
|
|
20230808,145000,1715816120,9360,9360,9360,9360,1
|
|
20230808,144900,1715806760,9350,9350,9350,9350,100
|
|
20230808,144800,1714871760,9350,9360,9360,9350,277
|
|
20230808,144700,1712280730,9370,9370,9370,9370,2
|
|
20230808,144600,1712261990,9370,9360,9370,9360,122
|
|
20230808,144500,1711120050,9380,9380,9380,9380,3
|
|
20230808,144400,1711091910,9350,9360,9360,9350,116
|
|
20230808,144300,1710007300,9370,9370,9370,9370,1
|
|
20230808,144200,1709997930,9350,9350,9380,9350,246
|
|
20230808,144100,1707696740,9350,9380,9380,9350,299
|
|
20230808,144000,1704899580,9380,9380,9380,9380,2
|
|
20230808,143900,1704880820,9350,9350,9350,9350,1036
|
|
20230808,143800,1695194220,9350,9360,9360,9340,5
|
|
20230808,143700,1695147480,9340,9360,9360,9340,427
|
|
20230808,143600,1691154170,9360,9360,9360,9360,100
|
|
20230808,143500,1690218170,9340,9340,9340,9340,0
|
|
20230808,143400,1690218170,9340,9370,9370,9340,3400
|
|
20230808,143300,1658422430,9370,9370,9370,9370,443
|
|
20230808,143200,1654271520,9370,9370,9370,9370,30
|
|
20230808,143100,1653990420,9370,9370,9370,9360,516
|
|
20230808,143000,1649157990,9370,9370,9370,9370,374
|
|
20230808,142900,1645653610,9360,9360,9360,9360,636
|
|
20230808,142800,1639700650,9360,9380,9380,9360,500
|
|
20230808,142700,1635015950,9370,9370,9370,9370,0
|
|
20230808,142600,1635015950,9370,9380,9380,9370,57
|
|
20230808,142500,1634481670,9410,9370,9410,9360,737
|
|
20230808,142400,1627579660,9370,9380,9380,9370,147
|
|
20230808,142300,1626201230,9390,9410,9410,9390,70
|
|
20230808,142200,1625543770,9410,9410,9410,9410,31
|
|
20230808,142100,1625252060,9390,9390,9390,9390,0
|
|
20230808,142000,1625252060,9390,9400,9400,9390,102
|
|
20230808,141900,1624293920,9380,9380,9380,9380,0
|
|
20230808,141800,1624293920,9380,9380,9380,9380,0
|
|
20230808,141700,1624293920,9380,9380,9380,9380,0
|
|
20230808,141600,1624293920,9380,9380,9380,9380,2
|
|
20230808,141500,1624275160,9380,9390,9390,9370,1057
|
|
20230808,141400,1614350520,9380,9390,9390,9350,8433
|
|
20230808,141300,1535283770,9390,9390,9390,9390,102
|
|
20230808,141200,1534325990,9400,9400,9400,9400,102
|
|
20230808,141100,1533367190,9400,9450,9450,9400,162
|
|
20230808,141000,1531844240,9450,9420,9450,9400,3270
|
|
20230808,140900,1501076510,9450,9450,9450,9450,1
|
|
20230808,140800,1501067060,9420,9430,9430,9420,345
|
|
20230808,140700,1497817150,9430,9430,9430,9430,48
|
|
20230808,140600,1497364510,9430,9430,9430,9430,90
|
|
20230808,140500,1496515810,9430,9440,9440,9430,101
|
|
20230808,140400,1495562680,9430,9430,9430,9430,0
|
|
20230808,140300,1495562680,9430,9460,9460,9430,13
|
|
20230808,140200,1495440060,9430,9430,9430,9430,50
|
|
20230808,140100,1494968560,9420,9460,9460,9420,142
|
|
20230808,140000,1493628890,9460,9470,9470,9460,1040
|
|
20230808,135900,1483780290,9460,9450,9460,9450,313
|
|
20230808,135800,1480820260,9440,9440,9440,9440,0
|
|
20230808,135700,1480820260,9440,9450,9450,9440,442
|
|
20230808,135600,1476643800,9450,9420,9450,9420,368
|
|
20230808,135500,1473169600,9420,9420,9420,9420,38
|
|
20230808,135400,1472811640,9420,9410,9420,9410,107
|
|
20230808,135300,1471804720,9420,9420,9420,9410,553
|
|
20230808,135200,1466600950,9430,9410,9430,9410,117
|
|
20230808,135100,1465499460,9420,9430,9430,9420,47
|
|
20230808,135000,1465056680,9420,9420,9420,9420,102
|
|
20230808,134900,1464095840,9430,9420,9430,9420,381
|
|
20230808,134800,1460506810,9410,9410,9410,9410,0
|
|
20230808,134700,1460506810,9410,9410,9410,9410,40
|
|
20230808,134600,1460130410,9410,9400,9410,9400,539
|
|
20230808,134500,1455061720,9410,9400,9410,9400,164
|
|
20230808,134400,1453520100,9410,9410,9410,9410,0
|
|
20230808,134300,1453520100,9410,9410,9410,9410,73
|
|
20230808,134200,1452833170,9410,9410,9410,9410,32
|
|
20230808,134100,1452532050,9410,9400,9410,9400,203
|
|
20230808,134000,1450621840,9400,9410,9410,9400,108
|
|
20230808,133900,1449606590,9410,9410,9410,9410,57
|
|
20230808,133800,1449070220,9410,9410,9410,9400,84
|
|
20230808,133700,1448279800,9410,9410,9410,9410,15
|
|
20230808,133600,1448138650,9410,9410,9410,9410,232
|
|
20230808,133500,1445955530,9410,9400,9410,9400,7
|
|
20230808,133400,1445889680,9400,9400,9400,9400,280
|
|
20230808,133300,1443257680,9400,9390,9400,9390,305
|
|
20230808,133200,1440390710,9400,9400,9400,9390,91
|
|
20230808,133100,1439535320,9400,9410,9410,9400,84
|
|
20230808,133000,1438745710,9410,9400,9410,9400,103
|
|
20230808,132900,1437777480,9400,9400,9400,9400,3928
|
|
20230808,132800,1400854280,9400,9400,9410,9400,795
|
|
20230808,132700,1393381100,9400,9400,9410,9400,161
|
|
20230808,132600,1391867100,9410,9400,9410,9400,98
|
|
20230808,132500,1390945260,9410,9420,9420,9410,1732
|
|
20230808,132400,1374647000,9420,9420,9420,9420,0
|
|
20230808,132300,1374647000,9420,9420,9420,9410,88
|
|
20230808,132200,1373818380,9420,9420,9420,9420,28
|
|
20230808,132100,1373554620,9420,9420,9420,9420,251
|
|
20230808,132000,1371190200,9420,9420,9420,9420,35
|
|
20230808,131900,1370860500,9420,9420,9420,9420,45
|
|
20230808,131800,1370436600,9420,9420,9420,9420,8
|
|
20230808,131700,1370361240,9410,9420,9420,9410,1041
|
|
20230808,131600,1360565020,9420,9450,9450,9420,1168
|
|
20230808,131500,1349562420,9420,9460,9460,9420,576
|
|
20230808,131400,1344135640,9460,9440,9460,9440,1003
|
|
20230808,131300,1334667300,9440,9430,9440,9430,27
|
|
20230808,131200,1334412670,9430,9430,9430,9430,356
|
|
20230808,131100,1331055590,9430,9440,9450,9430,3537
|
|
20230808,131000,1297692040,9450,9450,9450,9450,107
|
|
20230808,130900,1296680890,9450,9450,9450,9450,17
|
|
20230808,130800,1296520240,9450,9450,9450,9450,0
|
|
20230808,130700,1296520240,9450,9450,9450,9450,5
|
|
20230808,130600,1296472990,9450,9450,9450,9450,4
|
|
20230808,130500,1296435190,9450,9450,9450,9450,45
|
|
20230808,130400,1296009940,9450,9450,9450,9440,1333
|
|
20230808,130300,1283424720,9450,9450,9450,9450,284
|
|
20230808,130200,1280740920,9450,9450,9450,9450,1138
|
|
20230808,130100,1269986820,9450,9470,9470,9450,22
|
|
20230808,130000,1269778500,9470,9470,9470,9470,216
|
|
20230808,125900,1267732980,9470,9470,9470,9470,0
|
|
20230808,125800,1267732980,9470,9470,9470,9470,0
|
|
20230808,125700,1267732980,9470,9470,9470,9470,10
|
|
20230808,125600,1267638280,9470,9470,9470,9470,6
|
|
20230808,125500,1267581460,9450,9450,9450,9450,1
|
|
20230808,125400,1267572010,9470,9470,9470,9470,9
|
|
20230808,125300,1267486780,9470,9460,9470,9460,325
|
|
20230808,125200,1264412270,9470,9470,9470,9460,502
|
|
20230808,125100,1259663330,9460,9460,9480,9460,92
|
|
20230808,125000,1258792670,9460,9460,9460,9460,0
|
|
20230808,124900,1258792670,9460,9460,9460,9460,4
|
|
20230808,124800,1258754830,9460,9460,9460,9460,41
|
|
20230808,124700,1258366970,9460,9460,9460,9460,2
|
|
20230808,124600,1258348050,9450,9450,9450,9450,350
|
|
20230808,124500,1255040550,9450,9450,9450,9450,0
|
|
20230808,124400,1255040550,9450,9450,9450,9450,0
|
|
20230808,124300,1255040550,9450,9460,9460,9450,141
|
|
20230808,124200,1253707990,9460,9460,9460,9460,20
|
|
20230808,124100,1253518790,9460,9460,9460,9460,20
|
|
20230808,124000,1253329590,9460,9460,9460,9460,1
|
|
20230808,123900,1253320130,9460,9460,9460,9460,4
|
|
20230808,123800,1253282290,9460,9460,9460,9460,50
|
|
20230808,123700,1252809290,9460,9460,9460,9460,5
|
|
20230808,123600,1252761990,9460,9460,9460,9460,1
|
|
20230808,123500,1252752530,9460,9460,9460,9460,0
|
|
20230808,123400,1252752530,9460,9470,9470,9460,875
|
|
20230808,123300,1244474010,9470,9460,9470,9460,146
|
|
20230808,123200,1243092760,9470,9470,9470,9470,6
|
|
20230808,123100,1243035940,9480,9480,9480,9480,0
|
|
20230808,123000,1243035940,9480,9480,9480,9480,1
|
|
20230808,122900,1243026460,9470,9480,9480,9470,37
|
|
20230808,122800,1242675860,9480,9480,9480,9480,0
|
|
20230808,122700,1242675860,9480,9480,9480,9480,270
|
|
20230808,122600,1240116260,9480,9460,9480,9460,61
|
|
20230808,122500,1239539180,9460,9460,9460,9460,5
|
|
20230808,122400,1239491880,9460,9480,9480,9460,74
|
|
20230808,122300,1238790420,9480,9480,9480,9480,131
|
|
20230808,122200,1237548540,9480,9470,9480,9470,1253
|
|
20230808,122100,1225682590,9460,9460,9460,9460,10
|
|
20230808,122000,1225587990,9460,9460,9460,9460,2
|
|
20230808,121900,1225569070,9460,9460,9460,9460,926
|
|
20230808,121800,1216809110,9470,9470,9470,9470,177
|
|
20230808,121700,1215132920,9460,9470,9470,9460,201
|
|
20230808,121600,1213231450,9470,9470,9470,9470,0
|
|
20230808,121500,1213231450,9470,9470,9470,9470,3
|
|
20230808,121400,1213203040,9470,9470,9470,9470,10
|
|
20230808,121300,1213108340,9470,9470,9470,9470,0
|
|
20230808,121200,1213108340,9470,9460,9470,9450,1052
|
|
20230808,121100,1203165910,9450,9450,9450,9450,0
|
|
20230808,121000,1203165910,9450,9450,9450,9450,5
|
|
20230808,120900,1203118660,9450,9450,9450,9450,60
|
|
20230808,120800,1202551660,9460,9460,9460,9460,2
|
|
20230808,120700,1202532740,9460,9460,9460,9460,0
|
|
20230808,120600,1202532740,9460,9460,9460,9460,111
|
|
20230808,120500,1201482680,9460,9460,9460,9460,1
|
|
20230808,120400,1201473220,9450,9450,9450,9450,2
|
|
20230808,120300,1201454320,9470,9470,9470,9470,0
|
|
20230808,120200,1201454320,9470,9470,9470,9470,0
|
|
20230808,120100,1201454320,9470,9460,9470,9460,21
|
|
20230808,120000,1201255630,9460,9460,9460,9460,1
|
|
20230808,115900,1201246170,9460,9460,9460,9460,6
|
|
20230808,115800,1201189410,9460,9460,9460,9460,6
|
|
20230808,115700,1201132650,9460,9440,9460,9430,4002
|
|
20230808,115600,1163390090,9460,9460,9470,9460,36
|
|
20230808,115500,1163049510,9470,9440,9470,9440,98
|
|
20230808,115400,1162124110,9470,9470,9470,9470,3
|
|
20230808,115300,1162095700,9430,9450,9450,9430,460
|
|
20230808,115200,1157757700,9460,9460,9460,9460,15
|
|
20230808,115100,1157615800,9430,9450,9450,9430,2121
|
|
20230808,115000,1137594530,9450,9460,9460,9450,799
|
|
20230808,114900,1130039000,9460,9470,9470,9460,12
|
|
20230808,114800,1129925460,9460,9480,9480,9460,326
|
|
20230808,114700,1126841320,9460,9480,9480,9440,152
|
|
20230808,114600,1125404590,9480,9450,9480,9450,1264
|
|
20230808,114500,1113447460,9450,9450,9460,9440,1131
|
|
20230808,114400,1102768350,9450,9450,9450,9450,129
|
|
20230808,114300,1101549300,9460,9460,9460,9460,1
|
|
20230808,114200,1101539840,9450,9450,9450,9450,125
|
|
20230808,114100,1100358590,9450,9450,9450,9450,0
|
|
20230808,114000,1100358590,9450,9450,9450,9450,0
|
|
20230808,113900,1100358590,9450,9440,9450,9440,101
|
|
20230808,113800,1099404150,9430,9450,9460,9430,1203
|
|
20230808,113700,1088038640,9440,9440,9440,9430,363
|
|
20230808,113600,1084615250,9430,9450,9450,9430,467
|
|
20230808,113500,1080208780,9470,9470,9470,9470,1
|
|
20230808,113400,1080199310,9430,9430,9430,9430,0
|
|
20230808,113300,1080199310,9430,9440,9440,9430,38
|
|
20230808,113200,1079840950,9430,9480,9480,9430,1495
|
|
20230808,113100,1065742460,9430,9460,9460,9430,1000
|
|
20230808,113000,1056296300,9470,9470,9470,9470,500
|
|
20230808,112900,1051561300,9460,9460,9460,9460,0
|
|
20230808,112800,1051561300,9460,9460,9460,9460,0
|
|
20230808,112700,1051561300,9460,9460,9460,9460,0
|
|
20230808,112600,1051561300,9460,9460,9460,9460,201
|
|
20230808,112500,1049659840,9460,9450,9460,9450,946
|
|
20230808,112400,1040712440,9460,9460,9460,9460,79
|
|
20230808,112300,1039965100,9430,9460,9460,9430,120
|
|
20230808,112200,1038833320,9430,9460,9460,9430,2955
|
|
20230808,112100,1010949840,9450,9460,9460,9450,1223
|
|
20230808,112000,999387780,9460,9460,9460,9460,117
|
|
20230808,111900,998280960,9460,9460,9460,9460,57
|
|
20230808,111800,997741740,9450,9460,9460,9450,534
|
|
20230808,111700,992694940,9460,9460,9460,9450,427
|
|
20230808,111600,988655980,9460,9460,9460,9460,64
|
|
20230808,111500,988050540,9450,9470,9490,9450,859
|
|
20230808,111400,979924140,9490,9490,9490,9470,1722
|
|
20230808,111300,963616320,9480,9480,9480,9470,611
|
|
20230808,111200,957828160,9480,9510,9510,9480,970
|
|
20230808,111100,948632420,9520,9510,9520,9510,7
|
|
20230808,111000,948565790,9480,9480,9480,9480,1
|
|
20230808,110900,948556310,9490,9490,9490,9480,309
|
|
20230808,110800,945624380,9520,9500,9520,9480,430
|
|
20230808,110700,941545530,9500,9500,9500,9500,112
|
|
20230808,110600,940481530,9520,9500,9520,9490,248
|
|
20230808,110500,938127510,9530,9530,9530,9500,261
|
|
20230808,110400,935647890,9530,9490,9530,9490,1651
|
|
20230808,110300,919921770,9500,9520,9520,9490,2362
|
|
20230808,110200,897481130,9530,9530,9530,9520,668
|
|
20230808,110100,891116460,9530,9510,9530,9510,337
|
|
20230808,110000,887911390,9510,9500,9510,9500,20
|
|
20230808,105900,887721200,9500,9520,9520,9500,553
|
|
20230808,105800,882457700,9500,9530,9530,9500,1674
|
|
20230808,105700,866542930,9530,9540,9550,9530,2395
|
|
20230808,105600,843704810,9550,9550,9550,9550,0
|
|
20230808,105500,843704810,9550,9550,9550,9550,106
|
|
20230808,105400,842692510,9550,9550,9550,9550,457
|
|
20230808,105300,838328160,9560,9580,9580,9560,178
|
|
20230808,105200,836626000,9590,9590,9590,9570,4
|
|
20230808,105100,836587660,9570,9570,9570,9570,12
|
|
20230808,105000,836472820,9570,9570,9570,9570,20
|
|
20230808,104900,836281420,9560,9560,9560,9560,99
|
|
20230808,104800,835334980,9550,9560,9560,9550,4
|
|
20230808,104700,835296770,9550,9550,9550,9550,207
|
|
20230808,104600,833319920,9560,9560,9560,9560,228
|
|
20230808,104500,831140240,9570,9600,9600,9570,81
|
|
20230808,104400,830364900,9600,9570,9600,9570,12
|
|
20230808,104300,830249970,9570,9580,9580,9570,102
|
|
20230808,104200,829273620,9580,9580,9580,9580,56
|
|
20230808,104100,828737140,9620,9620,9620,9570,369
|
|
20230808,104000,825203780,9620,9580,9620,9580,2
|
|
20230808,103900,825184580,9580,9580,9580,9580,275
|
|
20230808,103800,822550080,9570,9570,9570,9570,100
|
|
20230808,103700,821593080,9570,9560,9570,9560,862
|
|
20230808,103600,813343940,9560,9560,9560,9560,172
|
|
20230808,103500,811699620,9560,9570,9570,9560,107
|
|
20230808,103400,810676600,9550,9560,9560,9550,140
|
|
20230808,103300,809338500,9570,9590,9590,9570,29
|
|
20230808,103200,809060950,9560,9600,9600,9560,302
|
|
20230808,103100,806173660,9600,9660,9660,9580,1909
|
|
20230808,103000,787840100,9660,9690,9690,9590,743
|
|
20230808,102900,780646090,9690,9570,9690,9500,5886
|
|
20230808,102800,724033900,9580,9590,9590,9580,385
|
|
20230808,102700,720344410,9600,9640,9660,9600,8522
|
|
20230808,102600,638288050,9660,9650,9660,9640,1130
|
|
20230808,102500,627389550,9660,9670,9670,9650,1194
|
|
20230808,102400,615867250,9670,9660,9670,9660,15
|
|
20230808,102300,615722330,9650,9690,9690,9650,80
|
|
20230808,102200,614949690,9690,9670,9690,9670,617
|
|
20230808,102100,608983280,9650,9670,9670,9650,843
|
|
20230808,102000,600831490,9670,9670,9670,9670,1
|
|
20230808,101900,600821820,9670,9650,9670,9650,339
|
|
20230808,101800,597545710,9650,9670,9670,9650,668
|
|
20230808,101700,591099390,9650,9660,9660,9650,1063
|
|
20230808,101600,580839770,9670,9670,9670,9670,59
|
|
20230808,101500,580269240,9670,9680,9680,9670,105
|
|
20230808,101400,579253840,9690,9690,9690,9690,58
|
|
20230808,101300,578691820,9690,9690,9690,9690,0
|
|
20230808,101200,578691820,9690,9690,9690,9690,53
|
|
20230808,101100,578178250,9700,9690,9700,9690,30
|
|
20230808,101000,577887470,9690,9690,9690,9680,149
|
|
20230808,100900,576444210,9690,9710,9710,9690,230
|
|
20230808,100800,574215410,9710,9690,9710,9690,221
|
|
20230808,100700,572072840,9700,9680,9710,9680,1202
|
|
20230808,100600,560418660,9680,9680,9680,9680,10
|
|
20230808,100500,560321860,9690,9670,9690,9670,209
|
|
20230808,100400,558297970,9680,9680,9680,9680,0
|
|
20230808,100300,558297970,9680,9670,9680,9670,531
|
|
20230808,100200,553158690,9670,9670,9670,9660,481
|
|
20230808,100100,548511990,9670,9680,9680,9670,151
|
|
20230808,100000,547051790,9680,9680,9680,9680,15
|
|
20230808,095900,546906590,9670,9680,9680,9670,22
|
|
20230808,095800,546693730,9670,9670,9670,9660,105
|
|
20230808,095700,545679380,9670,9680,9680,9660,161
|
|
20230808,095600,544121470,9680,9710,9710,9680,576
|
|
20230808,095500,538543570,9710,9710,9710,9700,28
|
|
20230808,095400,538271910,9700,9710,9710,9700,351
|
|
20230808,095300,534865710,9710,9670,9730,9670,4788
|
|
20230808,095200,488434820,9660,9660,9660,9660,100
|
|
20230808,095100,487468820,9670,9670,9670,9670,67
|
|
20230808,095000,486820930,9670,9670,9670,9670,40
|
|
20230808,094900,486434130,9670,9660,9670,9660,32
|
|
20230808,094800,486124890,9670,9670,9670,9670,350
|
|
20230808,094700,482740390,9670,9670,9670,9670,1
|
|
20230808,094600,482730720,9670,9660,9670,9660,2020
|
|
20230808,094500,463201750,9660,9660,9660,9660,100
|
|
20230808,094400,462235750,9660,9660,9660,9650,32
|
|
20230808,094300,461926730,9660,9660,9660,9660,0
|
|
20230808,094200,461926730,9660,9660,9660,9660,57
|
|
20230808,094100,461376110,9640,9650,9650,9640,878
|
|
20230808,094000,452903420,9650,9640,9650,9640,420
|
|
20230808,093900,448850430,9650,9650,9650,9650,22
|
|
20230808,093800,448638130,9630,9630,9630,9630,141
|
|
20230808,093700,447280300,9650,9650,9650,9650,77
|
|
20230808,093600,446537250,9650,9650,9650,9650,3
|
|
20230808,093500,446508300,9650,9640,9650,9640,70
|
|
20230808,093400,445833310,9650,9650,9650,9650,30
|
|
20230808,093300,445543810,9650,9650,9650,9640,930
|
|
20230808,093200,436577410,9650,9650,9650,9650,10
|
|
20230808,093100,436480910,9650,9650,9650,9650,106
|
|
20230808,093000,435458010,9650,9650,9650,9650,32
|
|
20230808,092900,435149210,9650,9650,9650,9650,486
|
|
20230808,092800,430459310,9650,9660,9660,9650,2097
|
|
20230808,092700,410223060,9660,9660,9660,9660,95
|
|
20230808,092600,409305360,9660,9660,9660,9640,156
|
|
20230808,092500,407799440,9660,9660,9660,9650,432
|
|
20230808,092400,403627280,9660,9680,9680,9660,1130
|
|
20230808,092300,392699800,9680,9670,9700,9660,6792
|
|
20230808,092200,326922220,9670,9660,9670,9660,133
|
|
20230808,092100,325637190,9660,9630,9660,9630,77
|
|
20230808,092000,324894000,9630,9650,9690,9630,1081
|
|
20230808,091900,314475790,9690,9670,9690,9630,1819
|
|
20230808,091800,296873840,9670,9680,9680,9670,1355
|
|
20230808,091700,283769790,9690,9670,9690,9670,2338
|
|
20230808,091600,261127440,9670,9650,9690,9640,4024
|
|
20230808,091500,222266890,9650,9650,9650,9650,80
|
|
20230808,091400,221494890,9650,9650,9660,9650,399
|
|
20230808,091300,217644530,9650,9640,9650,9630,1013
|
|
20230808,091200,207873510,9640,9640,9640,9640,44
|
|
20230808,091100,207449350,9640,9660,9660,9600,803
|
|
20230808,091000,199721010,9640,9650,9650,9640,665
|
|
20230808,090900,193304310,9650,9680,9690,9650,727
|
|
20230808,090800,186273650,9690,9640,9690,9640,3913
|
|
20230808,090700,148510240,9640,9620,9640,9620,2126
|
|
20230808,090600,128041080,9620,9610,9620,9530,4301
|
|
20230808,090500,86908190,9610,9600,9650,9600,3031
|
|
20230808,090400,57770140,9600,9570,9600,9550,1383
|
|
20230808,090300,44545560,9550,9570,9600,9550,572
|
|
20230808,090200,39081950,9550,9510,9550,9490,1216
|
|
20230808,090100,27493950,9500,9570,9570,9500,1347
|
|
20230808,090000,14664030,9620,9550,9620,9540,1435
|