627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,192300,1836836205,4130,4130,4130,4130,0
|
|
20230810,192200,1836836205,4130,4130,4130,4130,0
|
|
20230810,192100,1836836205,4130,4130,4130,4130,0
|
|
20230810,192000,1836836205,4130,4130,4130,4130,0
|
|
20230810,191900,1836836205,4130,4130,4130,4130,0
|
|
20230810,191800,1836836205,4130,4130,4130,4130,0
|
|
20230810,191700,1836836205,4130,4130,4130,4130,0
|
|
20230810,191600,1836836205,4130,4130,4130,4130,0
|
|
20230810,191500,1836836205,4130,4130,4130,4130,0
|
|
20230810,191400,1836836205,4130,4130,4130,4130,0
|
|
20230810,191300,1836836205,4130,4130,4130,4130,0
|
|
20230810,191200,1836836205,4130,4130,4130,4130,0
|
|
20230810,191100,1836836205,4130,4130,4130,4130,0
|
|
20230810,191000,1836836205,4130,4130,4130,4130,0
|
|
20230810,190900,1836836205,4130,4130,4130,4130,0
|
|
20230810,190800,1836836205,4130,4130,4130,4130,0
|
|
20230810,190700,1836836205,4130,4130,4130,4130,0
|
|
20230810,190600,1836836205,4130,4130,4130,4130,0
|
|
20230810,190500,1836836205,4130,4130,4130,4130,0
|
|
20230810,190400,1836836205,4130,4130,4130,4130,0
|
|
20230810,190300,1836836205,4130,4130,4130,4130,0
|
|
20230810,190200,1836836205,4130,4130,4130,4130,0
|
|
20230810,190100,1836836205,4130,4130,4130,4130,0
|
|
20230810,190000,1836836205,4130,4130,4130,4130,0
|
|
20230810,185900,1836836205,4130,4130,4130,4130,0
|
|
20230810,185800,1836836205,4130,4130,4130,4130,0
|
|
20230810,185700,1836836205,4130,4130,4130,4130,0
|
|
20230810,185600,1836836205,4130,4130,4130,4130,0
|
|
20230810,185500,1836836205,4130,4130,4130,4130,0
|
|
20230810,185400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,185300,1836836205,4130,4130,4130,4130,0
|
|
20230810,185200,1836836205,4130,4130,4130,4130,0
|
|
20230810,185100,1836836205,4130,4130,4130,4130,0
|
|
20230810,185000,1836836205,4130,4130,4130,4130,0
|
|
20230810,184900,1836836205,4130,4130,4130,4130,0
|
|
20230810,184800,1836836205,4130,4130,4130,4130,0
|
|
20230810,184700,1836836205,4130,4130,4130,4130,0
|
|
20230810,184600,1836836205,4130,4130,4130,4130,0
|
|
20230810,184500,1836836205,4130,4130,4130,4130,0
|
|
20230810,184400,1836836205,4130,4130,4130,4130,0
|
|
20230810,184300,1836836205,4130,4130,4130,4130,0
|
|
20230810,184200,1836836205,4130,4130,4130,4130,0
|
|
20230810,184100,1836836205,4130,4130,4130,4130,0
|
|
20230810,184000,1836836205,4130,4130,4130,4130,0
|
|
20230810,183900,1836836205,4130,4130,4130,4130,0
|
|
20230810,183800,1836836205,4130,4130,4130,4130,0
|
|
20230810,183700,1836836205,4130,4130,4130,4130,0
|
|
20230810,183600,1836836205,4130,4130,4130,4130,0
|
|
20230810,183500,1836836205,4130,4130,4130,4130,0
|
|
20230810,183400,1836836205,4130,4130,4130,4130,0
|
|
20230810,183300,1836836205,4130,4130,4130,4130,0
|
|
20230810,183200,1836836205,4130,4130,4130,4130,0
|
|
20230810,183100,1836836205,4130,4130,4130,4130,0
|
|
20230810,183000,1836836205,4130,4130,4130,4130,0
|
|
20230810,182900,1836836205,4130,4130,4130,4130,0
|
|
20230810,182800,1836836205,4130,4130,4130,4130,0
|
|
20230810,182700,1836836205,4130,4130,4130,4130,0
|
|
20230810,182600,1836836205,4130,4130,4130,4130,0
|
|
20230810,182500,1836836205,4130,4130,4130,4130,0
|
|
20230810,182400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,182300,1836836205,4130,4130,4130,4130,0
|
|
20230810,182200,1836836205,4130,4130,4130,4130,0
|
|
20230810,182100,1836836205,4130,4130,4130,4130,0
|
|
20230810,182000,1836836205,4130,4130,4130,4130,0
|
|
20230810,181900,1836836205,4130,4130,4130,4130,0
|
|
20230810,181800,1836836205,4130,4130,4130,4130,0
|
|
20230810,181700,1836836205,4130,4130,4130,4130,0
|
|
20230810,181600,1836836205,4130,4130,4130,4130,0
|
|
20230810,181500,1836836205,4130,4130,4130,4130,0
|
|
20230810,181400,1836836205,4130,4130,4130,4130,0
|
|
20230810,181300,1836836205,4130,4130,4130,4130,0
|
|
20230810,181200,1836836205,4130,4130,4130,4130,0
|
|
20230810,181100,1836836205,4130,4130,4130,4130,0
|
|
20230810,181000,1836836205,4130,4130,4130,4130,0
|
|
20230810,180900,1836836205,4130,4130,4130,4130,0
|
|
20230810,180800,1836836205,4130,4130,4130,4130,0
|
|
20230810,180700,1836836205,4130,4130,4130,4130,0
|
|
20230810,180600,1836836205,4130,4130,4130,4130,0
|
|
20230810,180500,1836836205,4130,4130,4130,4130,0
|
|
20230810,180400,1836836205,4130,4130,4130,4130,0
|
|
20230810,180300,1836836205,4130,4130,4130,4130,0
|
|
20230810,180200,1836836205,4130,4130,4130,4130,0
|
|
20230810,180100,1836836205,4130,4130,4130,4130,0
|
|
20230810,180000,1836836205,4130,4130,4130,4130,0
|
|
20230810,175900,1836836205,4130,4130,4130,4130,0
|
|
20230810,175800,1836836205,4130,4130,4130,4130,0
|
|
20230810,175700,1836836205,4130,4130,4130,4130,0
|
|
20230810,175600,1836836205,4130,4130,4130,4130,0
|
|
20230810,175500,1836836205,4130,4130,4130,4130,0
|
|
20230810,175400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,175300,1836836205,4130,4130,4130,4130,0
|
|
20230810,175200,1836836205,4130,4130,4130,4130,0
|
|
20230810,175100,1836836205,4130,4130,4130,4130,0
|
|
20230810,175000,1836836205,4130,4130,4130,4130,0
|
|
20230810,174900,1836836205,4130,4130,4130,4130,0
|
|
20230810,174800,1836836205,4130,4130,4130,4130,0
|
|
20230810,174700,1836836205,4130,4130,4130,4130,0
|
|
20230810,174600,1836836205,4130,4130,4130,4130,0
|
|
20230810,174500,1836836205,4130,4130,4130,4130,0
|
|
20230810,174400,1836836205,4130,4130,4130,4130,0
|
|
20230810,174300,1836836205,4130,4130,4130,4130,0
|
|
20230810,174200,1836836205,4130,4130,4130,4130,0
|
|
20230810,174100,1836836205,4130,4130,4130,4130,0
|
|
20230810,174000,1836836205,4130,4130,4130,4130,0
|
|
20230810,173900,1836836205,4130,4130,4130,4130,0
|
|
20230810,173800,1836836205,4130,4130,4130,4130,0
|
|
20230810,173700,1836836205,4130,4130,4130,4130,0
|
|
20230810,173600,1836836205,4130,4130,4130,4130,0
|
|
20230810,173500,1836836205,4130,4130,4130,4130,0
|
|
20230810,173400,1836836205,4130,4130,4130,4130,0
|
|
20230810,173300,1836836205,4130,4130,4130,4130,0
|
|
20230810,173200,1836836205,4130,4130,4130,4130,0
|
|
20230810,173100,1836836205,4130,4130,4130,4130,0
|
|
20230810,173000,1836836205,4130,4130,4130,4130,0
|
|
20230810,172900,1836836205,4130,4130,4130,4130,0
|
|
20230810,172800,1836836205,4130,4130,4130,4130,0
|
|
20230810,172700,1836836205,4130,4130,4130,4130,0
|
|
20230810,172600,1836836205,4130,4130,4130,4130,0
|
|
20230810,172500,1836836205,4130,4130,4130,4130,0
|
|
20230810,172400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,172300,1836836205,4130,4130,4130,4130,0
|
|
20230810,172200,1836836205,4130,4130,4130,4130,0
|
|
20230810,172100,1836836205,4130,4130,4130,4130,0
|
|
20230810,172000,1836836205,4130,4130,4130,4130,0
|
|
20230810,171900,1836836205,4130,4130,4130,4130,0
|
|
20230810,171800,1836836205,4130,4130,4130,4130,0
|
|
20230810,171700,1836836205,4130,4130,4130,4130,0
|
|
20230810,171600,1836836205,4130,4130,4130,4130,0
|
|
20230810,171500,1836836205,4130,4130,4130,4130,0
|
|
20230810,171400,1836836205,4130,4130,4130,4130,0
|
|
20230810,171300,1836836205,4130,4130,4130,4130,0
|
|
20230810,171200,1836836205,4130,4130,4130,4130,0
|
|
20230810,171100,1836836205,4130,4130,4130,4130,0
|
|
20230810,171000,1836836205,4130,4130,4130,4130,0
|
|
20230810,170900,1836836205,4130,4130,4130,4130,0
|
|
20230810,170800,1836836205,4130,4130,4130,4130,0
|
|
20230810,170700,1836836205,4130,4130,4130,4130,0
|
|
20230810,170600,1836836205,4130,4130,4130,4130,0
|
|
20230810,170500,1836836205,4130,4130,4130,4130,0
|
|
20230810,170400,1836836205,4130,4130,4130,4130,0
|
|
20230810,170300,1836836205,4130,4130,4130,4130,0
|
|
20230810,170200,1836836205,4130,4130,4130,4130,0
|
|
20230810,170100,1836836205,4130,4130,4130,4130,0
|
|
20230810,170000,1836836205,4130,4130,4130,4130,0
|
|
20230810,165900,1836836205,4130,4130,4130,4130,0
|
|
20230810,165800,1836836205,4130,4130,4130,4130,0
|
|
20230810,165700,1836836205,4130,4130,4130,4130,0
|
|
20230810,165600,1836836205,4130,4130,4130,4130,0
|
|
20230810,165500,1836836205,4130,4130,4130,4130,0
|
|
20230810,165400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,165300,1836836205,4130,4130,4130,4130,0
|
|
20230810,165200,1836836205,4130,4130,4130,4130,0
|
|
20230810,165100,1836836205,4130,4130,4130,4130,0
|
|
20230810,165000,1836836205,4130,4130,4130,4130,0
|
|
20230810,164900,1836836205,4130,4130,4130,4130,0
|
|
20230810,164800,1836836205,4130,4130,4130,4130,0
|
|
20230810,164700,1836836205,4130,4130,4130,4130,0
|
|
20230810,164600,1836836205,4130,4130,4130,4130,0
|
|
20230810,164500,1836836205,4130,4130,4130,4130,0
|
|
20230810,164400,1836836205,4130,4130,4130,4130,0
|
|
20230810,164300,1836836205,4130,4130,4130,4130,0
|
|
20230810,164200,1836836205,4130,4130,4130,4130,0
|
|
20230810,164100,1836836205,4130,4130,4130,4130,0
|
|
20230810,164000,1836836205,4130,4130,4130,4130,0
|
|
20230810,163900,1836836205,4130,4130,4130,4130,0
|
|
20230810,163800,1836836205,4130,4130,4130,4130,0
|
|
20230810,163700,1836836205,4130,4130,4130,4130,0
|
|
20230810,163600,1836836205,4130,4130,4130,4130,0
|
|
20230810,163500,1836836205,4130,4130,4130,4130,0
|
|
20230810,163400,1836836205,4130,4130,4130,4130,0
|
|
20230810,163300,1836836205,4130,4130,4130,4130,0
|
|
20230810,163200,1836836205,4130,4130,4130,4130,0
|
|
20230810,163100,1836836205,4130,4130,4130,4130,0
|
|
20230810,163000,1836836205,4130,4130,4130,4130,0
|
|
20230810,162900,1836836205,4130,4130,4130,4130,0
|
|
20230810,162800,1836836205,4130,4130,4130,4130,0
|
|
20230810,162700,1836836205,4130,4130,4130,4130,0
|
|
20230810,162600,1836836205,4130,4130,4130,4130,0
|
|
20230810,162500,1836836205,4130,4130,4130,4130,0
|
|
20230810,162400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,162300,1836836205,4130,4130,4130,4130,0
|
|
20230810,162200,1836836205,4130,4130,4130,4130,0
|
|
20230810,162100,1836836205,4130,4130,4130,4130,0
|
|
20230810,162000,1836836205,4130,4130,4130,4130,0
|
|
20230810,161900,1836836205,4130,4130,4130,4130,0
|
|
20230810,161800,1836836205,4130,4130,4130,4130,0
|
|
20230810,161700,1836836205,4130,4130,4130,4130,0
|
|
20230810,161600,1836836205,4130,4130,4130,4130,0
|
|
20230810,161500,1836836205,4130,4130,4130,4130,0
|
|
20230810,161400,1836836205,4130,4130,4130,4130,0
|
|
20230810,161300,1836836205,4130,4130,4130,4130,0
|
|
20230810,161200,1836836205,4130,4130,4130,4130,0
|
|
20230810,161100,1836836205,4130,4130,4130,4130,0
|
|
20230810,161000,1836836205,4130,4130,4130,4130,0
|
|
20230810,160900,1836836205,4130,4130,4130,4130,0
|
|
20230810,160800,1836836205,4130,4130,4130,4130,0
|
|
20230810,160700,1836836205,4130,4130,4130,4130,0
|
|
20230810,160600,1836836205,4130,4130,4130,4130,0
|
|
20230810,160500,1836836205,4130,4130,4130,4130,0
|
|
20230810,160400,1836836205,4130,4130,4130,4130,0
|
|
20230810,160300,1836836205,4130,4130,4130,4130,0
|
|
20230810,160200,1836836205,4130,4130,4130,4130,0
|
|
20230810,160100,1836836205,4130,4130,4130,4130,0
|
|
20230810,160000,1836836205,4130,4130,4130,4130,0
|
|
20230810,155900,1836836205,4130,4130,4130,4130,0
|
|
20230810,155800,1836836205,4130,4130,4130,4130,0
|
|
20230810,155700,1836836205,4130,4130,4130,4130,0
|
|
20230810,155600,1836836205,4130,4130,4130,4130,0
|
|
20230810,155500,1836836205,4130,4130,4130,4130,0
|
|
20230810,155400,1836836205,4130,4130,4130,4130,7954
|
|
20230810,155300,1836836205,4130,4130,4130,4130,0
|
|
20230810,155200,1836836205,4130,4130,4130,4130,0
|
|
20230810,155100,1836836205,4130,4130,4130,4130,0
|
|
20230810,155000,1836836205,4130,4130,4130,4130,0
|
|
20230810,154900,1836836205,4130,4130,4130,4130,0
|
|
20230810,154800,1836836205,4130,4130,4130,4130,0
|
|
20230810,154700,1836836205,4130,4130,4130,4130,0
|
|
20230810,154600,1836836205,4130,4130,4130,4130,0
|
|
20230810,154500,1836836205,4130,4130,4130,4130,0
|
|
20230810,154400,1836836205,4130,4130,4130,4130,0
|
|
20230810,154300,1836836205,4130,4130,4130,4130,0
|
|
20230810,154200,1836836205,4130,4130,4130,4130,0
|
|
20230810,154100,1836836205,4130,4130,4130,4130,0
|
|
20230810,154000,1836836205,4130,4130,4130,4130,0
|
|
20230810,153900,1836836205,4130,4130,4130,4130,0
|
|
20230810,153800,1836836205,4130,4130,4130,4130,0
|
|
20230810,153700,1836836205,4130,4130,4130,4130,0
|
|
20230810,153600,1836836205,4130,4130,4130,4130,0
|
|
20230810,153500,1836836205,4130,4130,4130,4130,0
|
|
20230810,153400,1836836205,4130,4130,4130,4130,0
|
|
20230810,153300,1836836205,4130,4130,4130,4130,0
|
|
20230810,153200,1836836205,4130,4130,4130,4130,0
|
|
20230810,153100,1836836205,4130,4130,4130,4130,0
|
|
20230810,153000,1836836205,4130,4130,4130,4130,7954
|
|
20230810,152900,1803986185,4135,4135,4135,4135,0
|
|
20230810,152800,1803986185,4135,4135,4135,4135,0
|
|
20230810,152700,1803986185,4135,4135,4135,4135,0
|
|
20230810,152600,1803986185,4135,4135,4135,4135,0
|
|
20230810,152500,1803986185,4135,4135,4135,4135,0
|
|
20230810,152400,1803986185,4135,4135,4135,4135,0
|
|
20230810,152300,1803986185,4135,4135,4135,4135,0
|
|
20230810,152200,1803986185,4135,4135,4135,4135,0
|
|
20230810,152100,1803986185,4135,4135,4135,4135,0
|
|
20230810,152000,1803986185,4135,4135,4135,4135,0
|
|
20230810,151900,1803986185,4135,4130,4135,4130,2831
|
|
20230810,151800,1792293755,4135,4135,4135,4135,241
|
|
20230810,151700,1791297220,4135,4155,4155,4135,2001
|
|
20230810,151600,1782998895,4160,4160,4160,4160,113
|
|
20230810,151500,1782528815,4165,4165,4165,4165,195
|
|
20230810,151400,1781716640,4165,4170,4170,4165,492
|
|
20230810,151300,1779666865,4165,4165,4165,4165,667
|
|
20230810,151200,1776888810,4160,4170,4170,4160,1249
|
|
20230810,151100,1771682970,4160,4170,4170,4160,1183
|
|
20230810,151000,1766757420,4165,4160,4165,4160,712
|
|
20230810,150900,1763793240,4160,4160,4160,4160,488
|
|
20230810,150800,1761763160,4155,4150,4155,4150,181
|
|
20230810,150700,1761011655,4150,4150,4150,4150,99
|
|
20230810,150600,1760600805,4150,4150,4150,4150,0
|
|
20230810,150500,1760600805,4150,4150,4150,4150,10
|
|
20230810,150400,1760559305,4150,4155,4155,4150,217
|
|
20230810,150300,1759658195,4160,4160,4160,4160,66
|
|
20230810,150200,1759383635,4160,4160,4160,4160,83
|
|
20230810,150100,1759038355,4160,4160,4160,4160,66
|
|
20230810,150000,1758763795,4160,4160,4160,4160,134
|
|
20230810,145900,1758206355,4160,4160,4160,4160,67
|
|
20230810,145800,1757927635,4160,4160,4160,4160,68
|
|
20230810,145700,1757644755,4160,4150,4160,4150,792
|
|
20230810,145600,1754356155,4135,4145,4145,4135,22831
|
|
20230810,145500,1659943235,4145,4145,4145,4145,300
|
|
20230810,145400,1658699735,4140,4150,4150,4140,241
|
|
20230810,145300,1657701965,4140,4140,4140,4140,826
|
|
20230810,145200,1654282325,4130,4140,4140,4130,4268
|
|
20230810,145100,1636636070,4140,4145,4145,4140,524
|
|
20230810,145000,1634465340,4145,4150,4150,4145,68
|
|
20230810,144900,1634183150,4150,4150,4150,4150,367
|
|
20230810,144800,1632660100,4150,4150,4150,4150,73
|
|
20230810,144700,1632357150,4145,4145,4145,4145,500
|
|
20230810,144600,1630284650,4145,4150,4150,4145,1130
|
|
20230810,144500,1625598380,4150,4150,4150,4150,1
|
|
20230810,144400,1625594230,4150,4150,4150,4150,112
|
|
20230810,144300,1625129430,4155,4155,4155,4155,67
|
|
20230810,144200,1624851045,4155,4160,4160,4155,284
|
|
20230810,144100,1623670660,4160,4160,4160,4160,68
|
|
20230810,144000,1623387780,4160,4160,4160,4160,5
|
|
20230810,143900,1623366980,4145,4145,4145,4145,2299
|
|
20230810,143800,1613837625,4150,4150,4150,4150,829
|
|
20230810,143700,1610397275,4150,4150,4150,4150,274
|
|
20230810,143600,1609260175,4150,4155,4155,4150,363
|
|
20230810,143500,1607753195,4160,4150,4160,4145,3828
|
|
20230810,143400,1591860315,4150,4160,4160,4150,1389
|
|
20230810,143300,1586086110,4160,4165,4165,4160,1336
|
|
20230810,143200,1580528000,4165,4165,4165,4165,237
|
|
20230810,143100,1579540895,4165,4170,4170,4165,525
|
|
20230810,143000,1577352160,4175,4190,4190,4175,3393
|
|
20230810,142900,1563170835,4185,4185,4185,4185,0
|
|
20230810,142800,1563170835,4185,4185,4185,4185,0
|
|
20230810,142700,1563170835,4185,4185,4185,4185,0
|
|
20230810,142600,1563170835,4185,4185,4185,4185,0
|
|
20230810,142500,1563170835,4185,4190,4195,4185,1418
|
|
20230810,142400,1557231910,4190,4190,4190,4190,409
|
|
20230810,142300,1555518200,4190,4195,4195,4190,207
|
|
20230810,142200,1554649870,4195,4195,4195,4195,0
|
|
20230810,142100,1554649870,4195,4195,4195,4195,6
|
|
20230810,142000,1554624700,4195,4190,4195,4190,10
|
|
20230810,141900,1554582775,4190,4195,4195,4190,150
|
|
20230810,141800,1553953805,4195,4195,4195,4195,3
|
|
20230810,141700,1553941220,4190,4190,4190,4190,3
|
|
20230810,141600,1553928650,4190,4190,4190,4190,5
|
|
20230810,141500,1553907700,4195,4190,4195,4190,90
|
|
20230810,141400,1553530210,4195,4195,4195,4195,67
|
|
20230810,141300,1553249145,4195,4200,4200,4195,267
|
|
20230810,141200,1552128245,4205,4205,4205,4205,66
|
|
20230810,141100,1551850715,4205,4205,4205,4205,67
|
|
20230810,141000,1551568980,4205,4205,4205,4205,67
|
|
20230810,140900,1551287245,4205,4205,4205,4205,66
|
|
20230810,140800,1551009715,4205,4195,4205,4185,6960
|
|
20230810,140700,1521816030,4195,4195,4200,4195,1702
|
|
20230810,140600,1514669185,4195,4195,4195,4195,593
|
|
20230810,140500,1512181550,4195,4195,4200,4195,468
|
|
20230810,140400,1510218285,4195,4195,4195,4195,131
|
|
20230810,140300,1509668740,4200,4195,4200,4195,1503
|
|
20230810,140200,1503363650,4195,4195,4200,4195,723
|
|
20230810,140100,1500330660,4195,4200,4200,4195,1314
|
|
20230810,140000,1494817590,4200,4205,4205,4200,1394
|
|
20230810,135900,1488961840,4205,4205,4205,4205,670
|
|
20230810,135800,1486144490,4205,4200,4205,4200,229
|
|
20230810,135700,1485181925,4200,4205,4205,4200,2513
|
|
20230810,135600,1474619160,4200,4200,4200,4200,433
|
|
20230810,135500,1472800560,4200,4200,4205,4200,272
|
|
20230810,135400,1471657910,4200,4190,4200,4190,17231
|
|
20230810,135300,1399368750,4190,4190,4190,4190,707
|
|
20230810,135200,1396406420,4190,4190,4195,4190,5020
|
|
20230810,135100,1375369815,4190,4175,4190,4175,4173
|
|
20230810,135000,1357906480,4175,4180,4180,4175,140
|
|
20230810,134900,1357321610,4170,4170,4170,4170,0
|
|
20230810,134800,1357321610,4170,4170,4170,4170,1007
|
|
20230810,134700,1353122420,4165,4190,4190,4165,9802
|
|
20230810,134600,1312250200,4190,4190,4190,4190,4458
|
|
20230810,134500,1293571180,4190,4190,4190,4185,1012
|
|
20230810,134400,1289331900,4190,4190,4190,4190,352
|
|
20230810,134300,1287857020,4185,4185,4185,4180,1407
|
|
20230810,134200,1281968825,4185,4185,4185,4185,138
|
|
20230810,134100,1281391295,4185,4185,4185,4185,1974
|
|
20230810,134000,1273130105,4185,4185,4185,4185,28
|
|
20230810,133900,1273012925,4180,4180,4180,4180,0
|
|
20230810,133800,1273012925,4180,4185,4185,4180,675
|
|
20230810,133700,1270191420,4180,4180,4180,4180,0
|
|
20230810,133600,1270191420,4180,4180,4180,4180,817
|
|
20230810,133500,1266776360,4180,4175,4180,4175,109
|
|
20230810,133400,1266320745,4175,4175,4175,4175,234
|
|
20230810,133300,1265343795,4170,4170,4170,4170,0
|
|
20230810,133200,1265343795,4170,4170,4170,4170,43
|
|
20230810,133100,1265164485,4170,4170,4170,4170,67
|
|
20230810,133000,1264885095,4165,4170,4170,4165,501
|
|
20230810,132900,1262798425,4165,4170,4170,4165,51
|
|
20230810,132800,1262586005,4170,4170,4170,4170,66
|
|
20230810,132700,1262310785,4170,4175,4175,4170,302
|
|
20230810,132600,1261050270,4190,4195,4195,4175,2477
|
|
20230810,132500,1250683110,4195,4190,4195,4190,165
|
|
20230810,132400,1249991710,4190,4190,4190,4190,473
|
|
20230810,132300,1248009840,4190,4175,4190,4175,4314
|
|
20230810,132200,1229966845,4175,4170,4175,4170,3230
|
|
20230810,132100,1216482305,4170,4170,4170,4170,258
|
|
20230810,132000,1215406445,4180,4170,4180,4170,3633
|
|
20230810,131900,1200249505,4165,4160,4165,4160,834
|
|
20230810,131800,1196776065,4160,4165,4170,4160,579
|
|
20230810,131700,1194364295,4170,4170,4170,4170,367
|
|
20230810,131600,1192833905,4170,4170,4170,4170,986
|
|
20230810,131500,1188722285,4170,4170,4170,4170,66
|
|
20230810,131400,1188447065,4170,4170,4170,4170,67
|
|
20230810,131300,1188167675,4170,4165,4170,4165,246
|
|
20230810,131200,1187142360,4160,4160,4160,4160,150
|
|
20230810,131100,1186518360,4160,4160,4160,4160,100
|
|
20230810,131000,1186102360,4160,4160,4160,4160,1172
|
|
20230810,130900,1181226840,4165,4170,4170,4165,167
|
|
20230810,130800,1180530950,4170,4170,4170,4170,10
|
|
20230810,130700,1180489250,4165,4165,4165,4165,33
|
|
20230810,130600,1180351805,4165,4165,4165,4165,236
|
|
20230810,130500,1179368865,4155,4155,4155,4155,0
|
|
20230810,130400,1179368865,4155,4155,4155,4155,234
|
|
20230810,130300,1178396595,4155,4165,4165,4155,3172
|
|
20230810,130200,1165195245,4165,4160,4165,4160,11
|
|
20230810,130100,1165149480,4160,4160,4160,4160,860
|
|
20230810,130000,1161571880,4160,4160,4160,4160,2
|
|
20230810,125900,1161563560,4170,4170,4170,4165,216
|
|
20230810,125800,1160663170,4170,4170,4170,4165,109
|
|
20230810,125700,1160208815,4170,4165,4170,4165,1601
|
|
20230810,125600,1153532870,4165,4165,4165,4165,8
|
|
20230810,125500,1153499550,4165,4160,4165,4160,27
|
|
20230810,125400,1153387135,4160,4160,4160,4160,4
|
|
20230810,125300,1153370495,4160,4160,4160,4160,75
|
|
20230810,125200,1153058495,4160,4155,4160,4155,53
|
|
20230810,125100,1152838035,4150,4150,4150,4150,2
|
|
20230810,125000,1152829735,4150,4150,4150,4150,270
|
|
20230810,124900,1151709235,4150,4150,4150,4150,0
|
|
20230810,124800,1151709235,4150,4150,4150,4150,0
|
|
20230810,124700,1151709235,4150,4155,4155,4145,1105
|
|
20230810,124600,1147123590,4155,4155,4155,4155,47
|
|
20230810,124500,1146928305,4165,4155,4165,4150,232
|
|
20230810,124400,1145963530,4155,4160,4160,4155,1014
|
|
20230810,124300,1141746900,4160,4160,4160,4160,105
|
|
20230810,124200,1141310100,4165,4165,4170,4165,35
|
|
20230810,124100,1141164175,4165,4160,4165,4160,5
|
|
20230810,124000,1141143355,4165,4165,4165,4165,31
|
|
20230810,123900,1141014240,4165,4165,4165,4165,0
|
|
20230810,123800,1141014240,4165,4165,4165,4165,209
|
|
20230810,123700,1140143755,4165,4165,4165,4165,51
|
|
20230810,123600,1139931340,4160,4160,4160,4160,3
|
|
20230810,123500,1139918860,4160,4160,4160,4160,0
|
|
20230810,123400,1139918860,4160,4160,4160,4160,1635
|
|
20230810,123300,1133117260,4160,4170,4170,4160,571
|
|
20230810,123200,1130739740,4170,4180,4180,4170,1770
|
|
20230810,123100,1123357555,4190,4165,4190,4165,5571
|
|
20230810,123000,1100053435,4160,4150,4160,4150,1238
|
|
20230810,122900,1094910730,4150,4150,4150,4150,1
|
|
20230810,122800,1094906580,4150,4175,4175,4150,3002
|
|
20230810,122700,1082447850,4155,4170,4170,4155,1255
|
|
20230810,122600,1077222630,4170,4170,4170,4170,0
|
|
20230810,122500,1077222630,4170,4165,4170,4165,2060
|
|
20230810,122400,1068637475,4165,4165,4165,4165,170
|
|
20230810,122300,1067929425,4165,4165,4165,4165,202
|
|
20230810,122200,1067088095,4165,4165,4165,4165,1
|
|
20230810,122100,1067083930,4170,4170,4170,4170,102
|
|
20230810,122000,1066658590,4165,4165,4165,4165,999
|
|
20230810,121900,1062497755,4165,4165,4165,4165,21
|
|
20230810,121800,1062410290,4165,4165,4165,4165,0
|
|
20230810,121700,1062410290,4165,4155,4165,4155,1002
|
|
20230810,121600,1058245500,4160,4165,4165,4160,361
|
|
20230810,121500,1056743610,4165,4170,4170,4165,177
|
|
20230810,121400,1056005530,4170,4170,4170,4170,0
|
|
20230810,121300,1056005530,4170,4170,4170,4170,600
|
|
20230810,121200,1053503530,4170,4185,4190,4170,112
|
|
20230810,121100,1053035940,4185,4185,4185,4175,273
|
|
20230810,121000,1051894205,4180,4175,4185,4165,1526
|
|
20230810,120900,1045520240,4175,4180,4180,4175,76
|
|
20230810,120800,1045202935,4190,4190,4205,4190,3690
|
|
20230810,120700,1029707245,4200,4185,4200,4165,24657
|
|
20230810,120600,926711545,4185,4185,4185,4180,189
|
|
20230810,120500,925920590,4180,4185,4185,4180,81
|
|
20230810,120400,925581655,4185,4185,4185,4185,319
|
|
20230810,120300,924246640,4185,4195,4195,4185,681
|
|
20230810,120200,921394895,4185,4185,4185,4185,11
|
|
20230810,120100,921348860,4195,4185,4195,4185,1201
|
|
20230810,120000,916319385,4185,4180,4185,4175,587
|
|
20230810,115900,913865775,4180,4195,4200,4175,7714
|
|
20230810,115800,881597715,4205,4165,4205,4165,12500
|
|
20230810,115700,829278490,4165,4160,4170,4160,6480
|
|
20230810,115600,802304830,4150,4155,4155,4150,658
|
|
20230810,115500,799570930,4150,4150,4150,4150,17
|
|
20230810,115400,799500380,4155,4145,4160,4145,4525
|
|
20230810,115300,780715210,4140,4140,4140,4140,589
|
|
20230810,115200,778276750,4145,4150,4150,4145,778
|
|
20230810,115100,775051935,4140,4135,4145,4135,2762
|
|
20230810,115000,763614225,4135,4115,4135,4115,2904
|
|
20230810,114900,751621105,4115,4115,4115,4115,291
|
|
20230810,114800,750423640,4110,4110,4110,4110,19
|
|
20230810,114700,750345550,4105,4105,4110,4105,143
|
|
20230810,114600,749758030,4105,4105,4105,4105,0
|
|
20230810,114500,749758030,4105,4105,4115,4105,20
|
|
20230810,114400,749675920,4105,4105,4105,4105,0
|
|
20230810,114300,749675920,4105,4105,4105,4105,17
|
|
20230810,114200,749606135,4105,4110,4115,4105,188
|
|
20230810,114100,748832865,4105,4105,4105,4105,86
|
|
20230810,114000,748479835,4105,4110,4110,4105,77
|
|
20230810,113900,748163395,4100,4100,4100,4100,0
|
|
20230810,113800,748163395,4100,4100,4100,4100,17
|
|
20230810,113700,748093695,4110,4110,4110,4110,962
|
|
20230810,113600,744139875,4110,4110,4110,4110,0
|
|
20230810,113500,744139875,4110,4110,4110,4110,18
|
|
20230810,113400,744065895,4100,4100,4100,4100,18
|
|
20230810,113300,743992095,4115,4115,4115,4115,601
|
|
20230810,113200,741518980,4115,4115,4115,4115,17
|
|
20230810,113100,741449025,4115,4115,4115,4115,0
|
|
20230810,113000,741449025,4115,4125,4130,4115,273
|
|
20230810,112900,740322195,4115,4115,4115,4115,28
|
|
20230810,112800,740206975,4125,4120,4125,4120,170
|
|
20230810,112700,739506090,4115,4095,4115,4090,2751
|
|
20230810,112600,728188155,4095,4095,4095,4095,1
|
|
20230810,112500,728184060,4095,4095,4095,4095,2
|
|
20230810,112400,728175870,4100,4100,4100,4100,32
|
|
20230810,112300,728044670,4100,4100,4100,4100,0
|
|
20230810,112200,728044670,4100,4105,4105,4100,361
|
|
20230810,112100,726564520,4110,4110,4110,4110,1758
|
|
20230810,112000,719339140,4115,4115,4115,4115,10
|
|
20230810,111900,719297990,4110,4115,4115,4110,259
|
|
20230810,111800,718233415,4115,4115,4115,4115,0
|
|
20230810,111700,718233415,4115,4115,4115,4115,50
|
|
20230810,111600,718027665,4115,4115,4115,4115,18
|
|
20230810,111500,717953595,4115,4130,4130,4115,7
|
|
20230810,111400,717924760,4100,4110,4110,4100,693
|
|
20230810,111300,715080195,4115,4115,4115,4115,411
|
|
20230810,111200,713388930,4110,4125,4125,4110,3018
|
|
20230810,111100,700939950,4110,4125,4125,4110,8198
|
|
20230810,111000,667181990,4125,4115,4125,4115,4754
|
|
20230810,110900,647595330,4110,4110,4110,4110,17
|
|
20230810,110800,647525460,4115,4110,4115,4110,38
|
|
20230810,110700,647369115,4110,4100,4110,4100,2102
|
|
20230810,110600,638739855,4095,4095,4095,4095,18
|
|
20230810,110500,638666145,4095,4095,4095,4095,0
|
|
20230810,110400,638666145,4095,4095,4095,4095,18
|
|
20230810,110300,638592435,4100,4085,4100,4085,1056
|
|
20230810,110200,634263090,4095,4090,4095,4090,562
|
|
20230810,110100,631962365,4090,4100,4100,4090,19
|
|
20230810,110000,631884645,4105,4100,4105,4085,1001
|
|
20230810,105900,627790795,4100,4100,4100,4100,1464
|
|
20230810,105800,621788395,4100,4105,4105,4100,202
|
|
20230810,105700,620959270,4105,4095,4105,4095,2314
|
|
20230810,105600,611475210,4080,4090,4090,4080,538
|
|
20230810,105500,609276820,4085,4090,4090,4085,500
|
|
20230810,105400,607233820,4085,4085,4085,4085,18
|
|
20230810,105300,607160290,4085,4085,4085,4085,18
|
|
20230810,105200,607086760,4090,4085,4090,4085,630
|
|
20230810,105100,604511560,4085,4080,4085,4080,224
|
|
20230810,105000,603596605,4085,4075,4085,4075,1020
|
|
20230810,104900,599430105,4075,4075,4075,4075,0
|
|
20230810,104800,599430105,4075,4075,4075,4075,18
|
|
20230810,104700,599356755,4080,4080,4080,4080,38
|
|
20230810,104600,599201715,4085,4075,4085,4075,1032
|
|
20230810,104500,594988995,4075,4075,4075,4075,19
|
|
20230810,104400,594911570,4070,4070,4070,4070,0
|
|
20230810,104300,594911570,4070,4070,4070,4070,268
|
|
20230810,104200,593820810,4070,4070,4070,4070,0
|
|
20230810,104100,593820810,4070,4070,4070,4070,46
|
|
20230810,104000,593633590,4070,4070,4070,4070,26
|
|
20230810,103900,593527770,4070,4070,4070,4070,0
|
|
20230810,103800,593527770,4070,4070,4070,4070,18
|
|
20230810,103700,593454510,4070,4090,4090,4070,97
|
|
20230810,103600,593058750,4095,4070,4095,4070,12541
|
|
20230810,103500,541761800,4055,4070,4070,4055,41
|
|
20230810,103400,541595185,4060,4060,4070,4060,185
|
|
20230810,103300,540844075,4060,4060,4060,4060,20
|
|
20230810,103200,540762875,4075,4060,4075,4060,561
|
|
20230810,103100,538482495,4060,4060,4060,4060,498
|
|
20230810,103000,536460615,4060,4065,4065,4060,69
|
|
20230810,102900,536180220,4065,4065,4065,4065,300
|
|
20230810,102800,534960720,4065,4070,4070,4065,610
|
|
20230810,102700,532478105,4070,4070,4070,4070,107
|
|
20230810,102600,532042615,4070,4065,4070,4065,1306
|
|
20230810,102500,526727265,4065,4070,4070,4065,264
|
|
20230810,102400,525652875,4075,4075,4075,4075,122
|
|
20230810,102300,525155725,4085,4085,4085,4085,0
|
|
20230810,102200,525155725,4085,4085,4085,4075,24
|
|
20230810,102100,525057865,4085,4070,4085,4070,150
|
|
20230810,102000,524447065,4075,4070,4075,4070,250
|
|
20230810,101900,523428565,4070,4070,4070,4070,18
|
|
20230810,101800,523355305,4075,4075,4075,4075,0
|
|
20230810,101700,523355305,4075,4080,4080,4075,200
|
|
20230810,101600,522540205,4080,4085,4085,4080,217
|
|
20230810,101500,521654745,4085,4080,4090,4080,131
|
|
20230810,101400,521119290,4075,4075,4075,4075,238
|
|
20230810,101300,520149440,4075,4075,4075,4075,50
|
|
20230810,101200,519945690,4065,4070,4075,4065,378
|
|
20230810,101100,518406145,4065,4055,4065,4055,117
|
|
20230810,101000,517930710,4055,4055,4055,4055,10
|
|
20230810,100900,517890160,4055,4055,4055,4055,33
|
|
20230810,100800,517756345,4065,4065,4065,4065,0
|
|
20230810,100700,517756345,4065,4055,4070,4050,80
|
|
20230810,100600,517432000,4045,4050,4050,4045,557
|
|
20230810,100500,515177570,4050,4050,4050,4050,0
|
|
20230810,100400,515177570,4050,4055,4055,4050,228
|
|
20230810,100300,514253120,4055,4050,4055,4050,634
|
|
20230810,100200,511684920,4050,4055,4055,4050,219
|
|
20230810,100100,510796965,4060,4060,4060,4060,234
|
|
20230810,100000,509846925,4065,4065,4085,4065,596
|
|
20230810,095900,507424145,4050,4060,4060,4050,655
|
|
20230810,095800,504765035,4050,4050,4050,4050,58
|
|
20230810,095700,504530135,4050,4050,4050,4050,101
|
|
20230810,095600,504121085,4050,4060,4060,4050,1237
|
|
20230810,095500,499106220,4055,4055,4055,4050,864
|
|
20230810,095400,495602705,4055,4060,4090,4055,2334
|
|
20230810,095300,486118350,4060,4065,4065,4060,473
|
|
20230810,095200,484196560,4085,4070,4085,4065,502
|
|
20230810,095100,482155280,4070,4070,4070,4070,79
|
|
20230810,095000,481833750,4070,4085,4085,4070,156
|
|
20230810,094900,481198565,4085,4085,4085,4085,111
|
|
20230810,094800,480745130,4070,4075,4080,4070,3
|
|
20230810,094700,480732905,4070,4075,4075,4070,583
|
|
20230810,094600,478359740,4075,4080,4080,4075,2218
|
|
20230810,094500,469320600,4080,4070,4080,4070,307
|
|
20230810,094400,468069910,4075,4085,4085,4075,2016
|
|
20230810,094300,459843055,4085,4105,4105,4085,896
|
|
20230810,094200,456170010,4110,4115,4115,4110,278
|
|
20230810,094100,455027280,4115,4115,4150,4115,5682
|
|
20230810,094000,431471625,4115,4120,4150,4115,5747
|
|
20230810,093900,407680185,4120,4120,4120,4120,10
|
|
20230810,093800,407638985,4120,4120,4120,4120,0
|
|
20230810,093700,407638985,4120,4120,4120,4115,198
|
|
20230810,093600,406823725,4120,4105,4120,4100,4756
|
|
20230810,093500,387258515,4115,4110,4115,4105,1011
|
|
20230810,093400,383107750,4115,4115,4115,4115,309
|
|
20230810,093300,381836215,4120,4125,4125,4120,1895
|
|
20230810,093200,374019350,4130,4115,4130,4115,1295
|
|
20230810,093100,368687395,4110,4105,4110,4105,558
|
|
20230810,093000,366395515,4095,4095,4095,4090,637
|
|
20230810,092900,363787160,4095,4115,4115,4095,5495
|
|
20230810,092800,341206850,4115,4115,4115,4110,1387
|
|
20230810,092700,335502345,4125,4120,4125,4120,441
|
|
20230810,092600,333685420,4120,4120,4120,4120,225
|
|
20230810,092500,332758420,4120,4135,4135,4120,1167
|
|
20230810,092400,327948880,4140,4120,4140,4120,1999
|
|
20230810,092300,319702800,4125,4130,4130,4120,3139
|
|
20230810,092200,306764175,4140,4150,4150,4110,7178
|
|
20230810,092100,277053110,4145,4140,4165,4140,3739
|
|
20230810,092000,261518110,4145,4145,4145,4145,100
|
|
20230810,091900,261103610,4155,4150,4155,4140,7109
|
|
20230810,091800,231624185,4150,4135,4150,4135,5578
|
|
20230810,091700,208492525,4135,4120,4150,4120,14004
|
|
20230810,091600,150607380,4115,4095,4115,4095,1595
|
|
20230810,091500,144055680,4110,4120,4120,4105,2714
|
|
20230810,091400,132902595,4120,4100,4120,4100,9192
|
|
20230810,091300,95087695,4100,4080,4100,4080,1387
|
|
20230810,091200,89410235,4080,4080,4080,4080,956
|
|
20230810,091100,85509755,4080,4070,4080,4070,362
|
|
20230810,091000,84032895,4070,4070,4070,4070,10
|
|
20230810,090900,83992195,4065,4065,4070,4065,1750
|
|
20230810,090800,76876740,4065,4065,4065,4060,1277
|
|
20230810,090700,71686975,4060,4085,4085,4060,2813
|
|
20230810,090600,60226330,4085,4090,4100,4085,5497
|
|
20230810,090500,37715040,4085,4075,4085,4075,1130
|
|
20230810,090400,33105630,4070,4055,4070,4055,4381
|
|
20230810,090300,15304165,4050,4030,4050,4030,1169
|
|
20230810,090200,10587310,4030,4035,4035,4030,200
|
|
20230810,090100,9780810,4030,4030,4030,4030,0
|
|
20230810,090000,9780810,4030,4030,4030,4030,2427
|