574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,183000,9131917470,11300,11300,11300,11300,0
|
|
20230807,182900,9131917470,11300,11300,11300,11300,0
|
|
20230807,182800,9131917470,11300,11300,11300,11300,0
|
|
20230807,182700,9131917470,11300,11300,11300,11300,0
|
|
20230807,182600,9131917470,11300,11300,11300,11300,0
|
|
20230807,182500,9131917470,11300,11300,11300,11300,0
|
|
20230807,182400,9131917470,11300,11300,11300,11300,0
|
|
20230807,182300,9131917470,11300,11300,11300,11300,0
|
|
20230807,182200,9131917470,11300,11300,11300,11300,0
|
|
20230807,182100,9131917470,11300,11300,11300,11300,0
|
|
20230807,182000,9131917470,11300,11300,11300,11300,0
|
|
20230807,181900,9131917470,11300,11300,11300,11300,0
|
|
20230807,181800,9131917470,11300,11300,11300,11300,0
|
|
20230807,181700,9131917470,11300,11300,11300,11300,0
|
|
20230807,181600,9131917470,11300,11300,11300,11300,0
|
|
20230807,181500,9131917470,11300,11300,11300,11300,0
|
|
20230807,181400,9131917470,11300,11300,11300,11300,0
|
|
20230807,181300,9131917470,11300,11300,11300,11300,0
|
|
20230807,181200,9131917470,11300,11300,11300,11300,0
|
|
20230807,181100,9131917470,11300,11300,11300,11300,0
|
|
20230807,181000,9131917470,11300,11300,11300,11300,0
|
|
20230807,180900,9131917470,11300,11300,11300,11300,0
|
|
20230807,180800,9131917470,11300,11300,11300,11300,0
|
|
20230807,180700,9131917470,11300,11300,11300,11300,0
|
|
20230807,180600,9131917470,11300,11300,11300,11300,0
|
|
20230807,180500,9131917470,11300,11300,11300,11300,0
|
|
20230807,180400,9131917470,11300,11300,11300,11300,0
|
|
20230807,180300,9131917470,11300,11300,11300,11300,0
|
|
20230807,180200,9131917470,11300,11300,11300,11300,0
|
|
20230807,180100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,180000,9131917470,11300,11300,11300,11300,0
|
|
20230807,175900,9131917470,11300,11300,11300,11300,0
|
|
20230807,175800,9131917470,11300,11300,11300,11300,0
|
|
20230807,175700,9131917470,11300,11300,11300,11300,0
|
|
20230807,175600,9131917470,11300,11300,11300,11300,0
|
|
20230807,175500,9131917470,11300,11300,11300,11300,0
|
|
20230807,175400,9131917470,11300,11300,11300,11300,0
|
|
20230807,175300,9131917470,11300,11300,11300,11300,0
|
|
20230807,175200,9131917470,11300,11300,11300,11300,0
|
|
20230807,175100,9131917470,11300,11300,11300,11300,0
|
|
20230807,175000,9131917470,11300,11300,11300,11300,0
|
|
20230807,174900,9131917470,11300,11300,11300,11300,0
|
|
20230807,174800,9131917470,11300,11300,11300,11300,0
|
|
20230807,174700,9131917470,11300,11300,11300,11300,0
|
|
20230807,174600,9131917470,11300,11300,11300,11300,0
|
|
20230807,174500,9131917470,11300,11300,11300,11300,0
|
|
20230807,174400,9131917470,11300,11300,11300,11300,0
|
|
20230807,174300,9131917470,11300,11300,11300,11300,0
|
|
20230807,174200,9131917470,11300,11300,11300,11300,0
|
|
20230807,174100,9131917470,11300,11300,11300,11300,0
|
|
20230807,174000,9131917470,11300,11300,11300,11300,0
|
|
20230807,173900,9131917470,11300,11300,11300,11300,0
|
|
20230807,173800,9131917470,11300,11300,11300,11300,0
|
|
20230807,173700,9131917470,11300,11300,11300,11300,0
|
|
20230807,173600,9131917470,11300,11300,11300,11300,0
|
|
20230807,173500,9131917470,11300,11300,11300,11300,0
|
|
20230807,173400,9131917470,11300,11300,11300,11300,0
|
|
20230807,173300,9131917470,11300,11300,11300,11300,0
|
|
20230807,173200,9131917470,11300,11300,11300,11300,0
|
|
20230807,173100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,173000,9131917470,11300,11300,11300,11300,0
|
|
20230807,172900,9131917470,11300,11300,11300,11300,0
|
|
20230807,172800,9131917470,11300,11300,11300,11300,0
|
|
20230807,172700,9131917470,11300,11300,11300,11300,0
|
|
20230807,172600,9131917470,11300,11300,11300,11300,0
|
|
20230807,172500,9131917470,11300,11300,11300,11300,0
|
|
20230807,172400,9131917470,11300,11300,11300,11300,0
|
|
20230807,172300,9131917470,11300,11300,11300,11300,0
|
|
20230807,172200,9131917470,11300,11300,11300,11300,0
|
|
20230807,172100,9131917470,11300,11300,11300,11300,0
|
|
20230807,172000,9131917470,11300,11300,11300,11300,0
|
|
20230807,171900,9131917470,11300,11300,11300,11300,0
|
|
20230807,171800,9131917470,11300,11300,11300,11300,0
|
|
20230807,171700,9131917470,11300,11300,11300,11300,0
|
|
20230807,171600,9131917470,11300,11300,11300,11300,0
|
|
20230807,171500,9131917470,11300,11300,11300,11300,0
|
|
20230807,171400,9131917470,11300,11300,11300,11300,0
|
|
20230807,171300,9131917470,11300,11300,11300,11300,0
|
|
20230807,171200,9131917470,11300,11300,11300,11300,0
|
|
20230807,171100,9131917470,11300,11300,11300,11300,0
|
|
20230807,171000,9131917470,11300,11300,11300,11300,0
|
|
20230807,170900,9131917470,11300,11300,11300,11300,0
|
|
20230807,170800,9131917470,11300,11300,11300,11300,0
|
|
20230807,170700,9131917470,11300,11300,11300,11300,0
|
|
20230807,170600,9131917470,11300,11300,11300,11300,0
|
|
20230807,170500,9131917470,11300,11300,11300,11300,0
|
|
20230807,170400,9131917470,11300,11300,11300,11300,0
|
|
20230807,170300,9131917470,11300,11300,11300,11300,0
|
|
20230807,170200,9131917470,11300,11300,11300,11300,0
|
|
20230807,170100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,170000,9131917470,11300,11300,11300,11300,0
|
|
20230807,165900,9131917470,11300,11300,11300,11300,0
|
|
20230807,165800,9131917470,11300,11300,11300,11300,0
|
|
20230807,165700,9131917470,11300,11300,11300,11300,0
|
|
20230807,165600,9131917470,11300,11300,11300,11300,0
|
|
20230807,165500,9131917470,11300,11300,11300,11300,0
|
|
20230807,165400,9131917470,11300,11300,11300,11300,0
|
|
20230807,165300,9131917470,11300,11300,11300,11300,0
|
|
20230807,165200,9131917470,11300,11300,11300,11300,0
|
|
20230807,165100,9131917470,11300,11300,11300,11300,0
|
|
20230807,165000,9131917470,11300,11300,11300,11300,0
|
|
20230807,164900,9131917470,11300,11300,11300,11300,0
|
|
20230807,164800,9131917470,11300,11300,11300,11300,0
|
|
20230807,164700,9131917470,11300,11300,11300,11300,0
|
|
20230807,164600,9131917470,11300,11300,11300,11300,0
|
|
20230807,164500,9131917470,11300,11300,11300,11300,0
|
|
20230807,164400,9131917470,11300,11300,11300,11300,0
|
|
20230807,164300,9131917470,11300,11300,11300,11300,0
|
|
20230807,164200,9131917470,11300,11300,11300,11300,0
|
|
20230807,164100,9131917470,11300,11300,11300,11300,0
|
|
20230807,164000,9131917470,11300,11300,11300,11300,0
|
|
20230807,163900,9131917470,11300,11300,11300,11300,0
|
|
20230807,163800,9131917470,11300,11300,11300,11300,0
|
|
20230807,163700,9131917470,11300,11300,11300,11300,0
|
|
20230807,163600,9131917470,11300,11300,11300,11300,0
|
|
20230807,163500,9131917470,11300,11300,11300,11300,0
|
|
20230807,163400,9131917470,11300,11300,11300,11300,0
|
|
20230807,163300,9131917470,11300,11300,11300,11300,0
|
|
20230807,163200,9131917470,11300,11300,11300,11300,0
|
|
20230807,163100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,163000,9131917470,11300,11300,11300,11300,0
|
|
20230807,162900,9131917470,11300,11300,11300,11300,0
|
|
20230807,162800,9131917470,11300,11300,11300,11300,0
|
|
20230807,162700,9131917470,11300,11300,11300,11300,0
|
|
20230807,162600,9131917470,11300,11300,11300,11300,0
|
|
20230807,162500,9131917470,11300,11300,11300,11300,0
|
|
20230807,162400,9131917470,11300,11300,11300,11300,0
|
|
20230807,162300,9131917470,11300,11300,11300,11300,0
|
|
20230807,162200,9131917470,11300,11300,11300,11300,0
|
|
20230807,162100,9131917470,11300,11300,11300,11300,0
|
|
20230807,162000,9131917470,11300,11300,11300,11300,0
|
|
20230807,161900,9131917470,11300,11300,11300,11300,0
|
|
20230807,161800,9131917470,11300,11300,11300,11300,0
|
|
20230807,161700,9131917470,11300,11300,11300,11300,0
|
|
20230807,161600,9131917470,11300,11300,11300,11300,0
|
|
20230807,161500,9131917470,11300,11300,11300,11300,0
|
|
20230807,161400,9131917470,11300,11300,11300,11300,0
|
|
20230807,161300,9131917470,11300,11300,11300,11300,0
|
|
20230807,161200,9131917470,11300,11300,11300,11300,0
|
|
20230807,161100,9131917470,11300,11300,11300,11300,0
|
|
20230807,161000,9131917470,11300,11300,11300,11300,0
|
|
20230807,160900,9131917470,11300,11300,11300,11300,0
|
|
20230807,160800,9131917470,11300,11300,11300,11300,0
|
|
20230807,160700,9131917470,11300,11300,11300,11300,0
|
|
20230807,160600,9131917470,11300,11300,11300,11300,0
|
|
20230807,160500,9131917470,11300,11300,11300,11300,0
|
|
20230807,160400,9131917470,11300,11300,11300,11300,0
|
|
20230807,160300,9131917470,11300,11300,11300,11300,0
|
|
20230807,160200,9131917470,11300,11300,11300,11300,0
|
|
20230807,160100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,160000,9131917470,11300,11300,11300,11300,0
|
|
20230807,155900,9131917470,11300,11300,11300,11300,0
|
|
20230807,155800,9131917470,11300,11300,11300,11300,0
|
|
20230807,155700,9131917470,11300,11300,11300,11300,0
|
|
20230807,155600,9131917470,11300,11300,11300,11300,0
|
|
20230807,155500,9131917470,11300,11300,11300,11300,0
|
|
20230807,155400,9131917470,11300,11300,11300,11300,0
|
|
20230807,155300,9131917470,11300,11300,11300,11300,0
|
|
20230807,155200,9131917470,11300,11300,11300,11300,0
|
|
20230807,155100,9131917470,11300,11300,11300,11300,0
|
|
20230807,155000,9131917470,11300,11300,11300,11300,0
|
|
20230807,154900,9131917470,11300,11300,11300,11300,0
|
|
20230807,154800,9131917470,11300,11300,11300,11300,0
|
|
20230807,154700,9131917470,11300,11300,11300,11300,0
|
|
20230807,154600,9131917470,11300,11300,11300,11300,0
|
|
20230807,154500,9131917470,11300,11300,11300,11300,0
|
|
20230807,154400,9131917470,11300,11300,11300,11300,0
|
|
20230807,154300,9131917470,11300,11300,11300,11300,0
|
|
20230807,154200,9131917470,11300,11300,11300,11300,0
|
|
20230807,154100,9131917470,11300,11300,11300,11300,0
|
|
20230807,154000,9131917470,11300,11300,11300,11300,0
|
|
20230807,153900,9131917470,11300,11300,11300,11300,0
|
|
20230807,153800,9131917470,11300,11300,11300,11300,0
|
|
20230807,153700,9131917470,11300,11300,11300,11300,0
|
|
20230807,153600,9131917470,11300,11300,11300,11300,0
|
|
20230807,153500,9131917470,11300,11300,11300,11300,0
|
|
20230807,153400,9131917470,11300,11300,11300,11300,0
|
|
20230807,153300,9131917470,11300,11300,11300,11300,0
|
|
20230807,153200,9131917470,11300,11300,11300,11300,0
|
|
20230807,153100,9131917470,11300,11300,11300,11300,8554
|
|
20230807,153000,9131917470,11300,11300,11300,11300,8554
|
|
20230807,152900,9035257270,11360,11360,11360,11360,0
|
|
20230807,152800,9035257270,11360,11360,11360,11360,0
|
|
20230807,152700,9035257270,11360,11360,11360,11360,0
|
|
20230807,152600,9035257270,11360,11360,11360,11360,0
|
|
20230807,152500,9035257270,11360,11360,11360,11360,0
|
|
20230807,152400,9035257270,11360,11360,11360,11360,0
|
|
20230807,152300,9035257270,11360,11360,11360,11360,0
|
|
20230807,152200,9035257270,11360,11360,11360,11360,0
|
|
20230807,152100,9035257270,11360,11360,11360,11360,0
|
|
20230807,152000,9035257270,11360,11360,11360,11360,0
|
|
20230807,151900,9035257270,11360,11330,11370,11320,5084
|
|
20230807,151800,8977557060,11340,11250,11340,11250,3497
|
|
20230807,151700,8937976440,11250,11230,11250,11220,878
|
|
20230807,151600,8928112490,11230,11210,11230,11210,928
|
|
20230807,151500,8917702270,11200,11210,11220,11200,2296
|
|
20230807,151400,8891957360,11200,11200,11200,11180,2094
|
|
20230807,151300,8868528330,11220,11210,11220,11190,1272
|
|
20230807,151200,8854290080,11220,11220,11230,11220,1069
|
|
20230807,151100,8842295880,11230,11230,11230,11220,3752
|
|
20230807,151000,8800194810,11230,11200,11230,11200,2096
|
|
20230807,150900,8776678290,11220,11190,11220,11190,1906
|
|
20230807,150800,8755314520,11190,11200,11200,11190,299
|
|
20230807,150700,8751966640,11200,11190,11200,11190,568
|
|
20230807,150600,8745605050,11200,11190,11200,11180,918
|
|
20230807,150500,8735338620,11190,11190,11190,11180,581
|
|
20230807,150400,8728837240,11190,11180,11190,11170,213
|
|
20230807,150300,8726457710,11170,11160,11170,11160,313
|
|
20230807,150200,8722964560,11140,11140,11140,11140,310
|
|
20230807,150100,8719511160,11140,11130,11140,11130,21
|
|
20230807,150000,8719277260,11120,11190,11200,11120,2077
|
|
20230807,145900,8696132930,11180,11240,11240,11180,2509
|
|
20230807,145800,8667979410,11250,11230,11260,11230,3028
|
|
20230807,145700,8633922420,11200,11150,11230,11150,4772
|
|
20230807,145600,8580508720,11150,11120,11150,11120,618
|
|
20230807,145500,8573626290,11110,11130,11130,11110,849
|
|
20230807,145400,8564183870,11130,11130,11130,11130,337
|
|
20230807,145300,8560433060,11120,11120,11120,11120,215
|
|
20230807,145200,8558042260,11120,11130,11130,11120,352
|
|
20230807,145100,8554124930,11130,11150,11150,11130,124
|
|
20230807,145000,8552744110,11150,11170,11170,11150,1189
|
|
20230807,144900,8539484510,11180,11180,11180,11170,734
|
|
20230807,144800,8531278590,11180,11170,11180,11170,34
|
|
20230807,144700,8530898770,11190,11190,11190,11180,2237
|
|
20230807,144600,8505868240,11190,11180,11190,11180,284
|
|
20230807,144500,8502691120,11180,11150,11180,11130,2196
|
|
20230807,144400,8478219270,11150,11150,11160,11140,684
|
|
20230807,144300,8470592970,11150,11150,11160,11150,442
|
|
20230807,144200,8465664570,11160,11120,11160,11120,500
|
|
20230807,144100,8460088140,11110,11150,11160,11100,1517
|
|
20230807,144000,8443199020,11150,11130,11150,11130,761
|
|
20230807,143900,8434717290,11130,11180,11180,11130,1549
|
|
20230807,143800,8417415050,11200,11200,11210,11180,973
|
|
20230807,143700,8406523310,11200,11190,11210,11190,1409
|
|
20230807,143600,8390742710,11200,11200,11200,11190,1007
|
|
20230807,143500,8379469330,11200,11260,11260,11200,1038
|
|
20230807,143400,8367821250,11260,11170,11270,11170,1900
|
|
20230807,143300,8346483920,11170,11170,11170,11170,1
|
|
20230807,143200,8346472750,11130,11150,11150,11120,3718
|
|
20230807,143100,8305085150,11130,11120,11150,11110,1924
|
|
20230807,143000,8283687440,11130,11120,11130,11110,1595
|
|
20230807,142900,8265961930,11120,11110,11120,11110,70
|
|
20230807,142800,8265184190,11120,11120,11140,11110,765
|
|
20230807,142700,8256679950,11120,11140,11140,11120,1017
|
|
20230807,142600,8245366060,11130,11120,11140,11120,560
|
|
20230807,142500,8239134600,11130,11120,11130,11120,1080
|
|
20230807,142400,8227123960,11130,11140,11140,11120,328
|
|
20230807,142300,8223473760,11140,11120,11140,11120,696
|
|
20230807,142200,8215729960,11120,11130,11140,11120,273
|
|
20230807,142100,8212690510,11140,11140,11140,11120,769
|
|
20230807,142000,8204130050,11140,11130,11150,11130,433
|
|
20230807,141900,8199307500,11140,11150,11160,11130,977
|
|
20230807,141800,8188419390,11160,11180,11180,11150,603
|
|
20230807,141700,8181689390,11180,11130,11180,11130,11
|
|
20230807,141600,8181566860,11130,11170,11180,11130,1065
|
|
20230807,141500,8169698670,11180,11180,11200,11180,1540
|
|
20230807,141400,8152474620,11180,11190,11190,11180,1035
|
|
20230807,141300,8140902780,11210,11190,11210,11180,1485
|
|
20230807,141200,8124290380,11190,11210,11210,11180,1023
|
|
20230807,141100,8112836850,11220,11230,11230,11200,904
|
|
20230807,141000,8102701060,11230,11270,11270,11230,2148
|
|
20230807,140900,8078565060,11280,11180,11280,11180,8063
|
|
20230807,140800,7988221370,11160,11110,11160,11110,5994
|
|
20230807,140700,7921422400,11120,11110,11130,11110,948
|
|
20230807,140600,7910890090,11130,11130,11140,11110,373
|
|
20230807,140500,7906738850,11140,11140,11150,11140,340
|
|
20230807,140400,7902951020,11140,11140,11150,11140,449
|
|
20230807,140300,7897948820,11150,11090,11150,11090,2251
|
|
20230807,140200,7872945560,11100,11080,11100,11080,344
|
|
20230807,140100,7869131310,11090,11080,11090,11080,120
|
|
20230807,140000,7867800840,11100,11070,11100,11070,297
|
|
20230807,135900,7864510920,11070,11100,11100,11070,1404
|
|
20230807,135800,7848951930,11100,11110,11130,11100,357
|
|
20230807,135700,7844988590,11130,11100,11130,11100,456
|
|
20230807,135600,7839926020,11110,11130,11140,11100,876
|
|
20230807,135500,7830194040,11150,11090,11150,11090,1457
|
|
20230807,135400,7813970400,11100,11100,11110,11090,272
|
|
20230807,135300,7810952850,11110,11110,11120,11100,407
|
|
20230807,135200,7806434370,11110,11150,11160,11110,4379
|
|
20230807,135100,7757582440,11160,11130,11180,11130,2456
|
|
20230807,135000,7730134270,11100,11080,11130,11070,2467
|
|
20230807,134900,7702768950,11080,11070,11080,11070,482
|
|
20230807,134800,7697432630,11080,11070,11080,11070,52
|
|
20230807,134700,7696856490,11090,11070,11090,11050,2042
|
|
20230807,134600,7674264210,11070,11040,11080,11030,4537
|
|
20230807,134500,7624137590,11070,11060,11070,11020,2281
|
|
20230807,134400,7598934320,11060,11080,11080,11060,671
|
|
20230807,134300,7591506070,11070,11110,11140,11060,2269
|
|
20230807,134200,7566303170,11110,11110,11110,11100,330
|
|
20230807,134100,7562639770,11110,11110,11110,11100,872
|
|
20230807,134000,7552954310,11110,11120,11120,11090,2521
|
|
20230807,133900,7524964940,11120,11100,11120,11100,1043
|
|
20230807,133800,7513382440,11100,11120,11130,11100,3858
|
|
20230807,133700,7470503570,11120,11130,11140,11120,1154
|
|
20230807,133600,7457667320,11130,11130,11140,11130,181
|
|
20230807,133500,7455652690,11150,11140,11150,11130,731
|
|
20230807,133400,7447513720,11150,11150,11150,11140,374
|
|
20230807,133300,7443346590,11160,11180,11180,11150,122
|
|
20230807,133200,7441984670,11180,11180,11200,11170,850
|
|
20230807,133100,7432481770,11200,11190,11200,11180,619
|
|
20230807,133000,7425556110,11190,11190,11200,11180,1774
|
|
20230807,132900,7405708440,11190,11160,11190,11160,371
|
|
20230807,132800,7401566730,11160,11180,11180,11160,1938
|
|
20230807,132700,7379902080,11180,11150,11180,11150,530
|
|
20230807,132600,7373985290,11140,11130,11140,11130,147
|
|
20230807,132500,7372348200,11140,11110,11150,11090,742
|
|
20230807,132400,7364114610,11100,11120,11160,11100,1572
|
|
20230807,132300,7346647890,11100,11150,11170,11100,1451
|
|
20230807,132200,7330515600,11130,11130,11150,11120,1575
|
|
20230807,132100,7312995840,11150,11140,11180,11120,2097
|
|
20230807,132000,7289661510,11150,11180,11190,11150,4114
|
|
20230807,131900,7243728490,11190,11200,11200,11190,768
|
|
20230807,131800,7235132020,11210,11220,11240,11210,1145
|
|
20230807,131700,7222287920,11220,11220,11220,11200,137
|
|
20230807,131600,7220751460,11190,11200,11220,11190,404
|
|
20230807,131500,7216227700,11190,11200,11200,11190,1160
|
|
20230807,131400,7203245070,11200,11240,11240,11190,474
|
|
20230807,131300,7197937370,11240,11280,11280,11180,1040
|
|
20230807,131200,7186290910,11220,11250,11300,11210,2452
|
|
20230807,131100,7158733130,11250,11220,11250,11220,1894
|
|
20230807,131000,7137446580,11220,11290,11290,11210,6069
|
|
20230807,130900,7069225090,11290,11310,11310,11290,1005
|
|
20230807,130800,7057868790,11310,11320,11330,11310,48
|
|
20230807,130700,7057325690,11330,11320,11330,11300,514
|
|
20230807,130600,7051512230,11330,11330,11330,11320,52
|
|
20230807,130500,7050923320,11320,11330,11330,11320,34
|
|
20230807,130400,7050538310,11340,11340,11340,11320,577
|
|
20230807,130300,7043995980,11320,11340,11340,11320,220
|
|
20230807,130200,7041502530,11330,11330,11330,11320,102
|
|
20230807,130100,7040346930,11310,11310,11330,11310,317
|
|
20230807,130000,7036759360,11310,11330,11330,11310,1402
|
|
20230807,125900,7020888320,11330,11340,11340,11330,1173
|
|
20230807,125800,7007593130,11340,11340,11340,11330,152
|
|
20230807,125700,7005870870,11330,11340,11340,11330,353
|
|
20230807,125600,7001868750,11350,11350,11350,11340,158
|
|
20230807,125500,7000076950,11350,11370,11380,11340,2851
|
|
20230807,125400,6967690330,11380,11370,11380,11370,199
|
|
20230807,125300,6965427670,11380,11370,11390,11370,76
|
|
20230807,125200,6964562510,11390,11370,11390,11360,480
|
|
20230807,125100,6959106120,11370,11370,11370,11360,18
|
|
20230807,125000,6958901550,11350,11350,11350,11350,347
|
|
20230807,124900,6954963100,11350,11390,11390,11350,180
|
|
20230807,124800,6952915830,11400,11420,11420,11400,249
|
|
20230807,124700,6950076120,11420,11400,11420,11400,9
|
|
20230807,124600,6949973430,11400,11400,11420,11400,325
|
|
20230807,124500,6946268390,11410,11420,11420,11410,223
|
|
20230807,124400,6943721970,11420,11380,11420,11380,200
|
|
20230807,124300,6941444210,11380,11370,11380,11370,818
|
|
20230807,124200,6932137930,11360,11360,11360,11330,233
|
|
20230807,124100,6929494260,11330,11370,11370,11330,765
|
|
20230807,124000,6920812920,11370,11330,11380,11310,1333
|
|
20230807,123900,6905666950,11330,11340,11360,11330,553
|
|
20230807,123800,6899395930,11380,11350,11380,11300,5627
|
|
20230807,123700,6835580540,11350,11440,11460,11350,3138
|
|
20230807,123600,6799795310,11440,11460,11460,11420,162
|
|
20230807,123500,6797944540,11460,11470,11480,11420,1529
|
|
20230807,123400,6780467890,11470,11490,11530,11470,274
|
|
20230807,123300,6777321580,11490,11490,11490,11480,291
|
|
20230807,123200,6773978470,11470,11550,11550,11470,3152
|
|
20230807,123100,6737731190,11530,11530,11540,11530,276
|
|
20230807,123000,6734547220,11530,11560,11560,11530,906
|
|
20230807,122900,6724089520,11570,11580,11590,11560,660
|
|
20230807,122800,6716453710,11580,11570,11590,11570,577
|
|
20230807,122700,6709776880,11570,11590,11590,11570,654
|
|
20230807,122600,6702197420,11590,11590,11600,11570,3418
|
|
20230807,122500,6662600330,11590,11590,11600,11580,907
|
|
20230807,122400,6652085120,11580,11580,11590,11530,1988
|
|
20230807,122300,6629082660,11570,11590,11590,11570,436
|
|
20230807,122200,6624036600,11600,11600,11600,11600,22
|
|
20230807,122100,6623781400,11600,11560,11620,11560,280
|
|
20230807,122000,6620538800,11620,11580,11620,11540,2547
|
|
20230807,121900,6591100650,11590,11620,11620,11590,2761
|
|
20230807,121800,6559059460,11620,11620,11640,11600,1351
|
|
20230807,121700,6543368470,11620,11650,11650,11620,565
|
|
20230807,121600,6536799430,11650,11600,11650,11600,479
|
|
20230807,121500,6531239000,11600,11620,11620,11600,652
|
|
20230807,121400,6523665760,11620,11580,11620,11580,666
|
|
20230807,121300,6515944790,11580,11660,11660,11570,1275
|
|
20230807,121200,6501139440,11650,11670,11680,11640,1284
|
|
20230807,121100,6486152770,11670,11730,11750,11670,3794
|
|
20230807,121000,6441769050,11750,11620,11750,11620,3165
|
|
20230807,120900,6404760650,11630,11670,11670,11630,3589
|
|
20230807,120800,6362947730,11670,11680,11680,11650,5464
|
|
20230807,120700,6299264600,11700,11650,11770,11650,14468
|
|
20230807,120600,6129803660,11630,11540,11660,11530,6562
|
|
20230807,120500,6053714210,11540,11500,11540,11480,1062
|
|
20230807,120400,6041489100,11490,11470,11490,11450,1284
|
|
20230807,120300,6026777200,11470,11480,11490,11460,1472
|
|
20230807,120200,6009892010,11470,11490,11510,11470,3091
|
|
20230807,120100,5974382670,11490,11540,11540,11490,1383
|
|
20230807,120000,5958446200,11540,11470,11540,11470,3302
|
|
20230807,115900,5920443270,11470,11450,11480,11450,3461
|
|
20230807,115800,5880765380,11420,11430,11440,11410,2506
|
|
20230807,115700,5852145830,11440,11430,11450,11430,5033
|
|
20230807,115600,5794549620,11440,11380,11450,11380,5427
|
|
20230807,115500,5732571860,11360,11350,11360,11350,843
|
|
20230807,115400,5723000590,11340,11350,11350,11330,222
|
|
20230807,115300,5720483210,11350,11340,11350,11330,134
|
|
20230807,115200,5718964190,11350,11380,11380,11350,718
|
|
20230807,115100,5710807710,11380,11400,11410,11380,1075
|
|
20230807,115000,5698568620,11420,11380,11420,11380,4891
|
|
20230807,114900,5642756550,11370,11330,11380,11330,3300
|
|
20230807,114800,5605325030,11330,11300,11340,11300,988
|
|
20230807,114700,5594138490,11300,11300,11320,11300,1885
|
|
20230807,114600,5572837970,11300,11320,11320,11300,1055
|
|
20230807,114500,5560913480,11320,11280,11330,11280,207
|
|
20230807,114400,5558575760,11270,11280,11290,11250,1396
|
|
20230807,114300,5542851790,11290,11300,11300,11280,254
|
|
20230807,114200,5539985660,11300,11340,11340,11300,1393
|
|
20230807,114100,5524216900,11350,11300,11350,11270,2036
|
|
20230807,114000,5501169980,11290,11270,11290,11260,1765
|
|
20230807,113900,5481281100,11280,11270,11280,11270,470
|
|
20230807,113800,5475983700,11280,11270,11280,11270,434
|
|
20230807,113700,5471090920,11270,11280,11280,11270,149
|
|
20230807,113600,5469411600,11280,11280,11280,11270,166
|
|
20230807,113500,5467539130,11270,11280,11280,11270,5
|
|
20230807,113400,5467482760,11280,11270,11280,11260,234
|
|
20230807,113300,5464843920,11270,11270,11270,11270,58
|
|
20230807,113200,5464190260,11270,11280,11290,11270,186
|
|
20230807,113100,5462093090,11290,11240,11290,11240,725
|
|
20230807,113000,5453930100,11240,11270,11300,11240,1161
|
|
20230807,112900,5440854930,11280,11290,11290,11280,775
|
|
20230807,112800,5432105680,11290,11280,11290,11270,818
|
|
20230807,112700,5422884160,11280,11250,11280,11250,711
|
|
20230807,112600,5414878790,11250,11240,11250,11240,137
|
|
20230807,112500,5413338220,11230,11310,11310,11230,2666
|
|
20230807,112400,5383306430,11310,11310,11310,11300,186
|
|
20230807,112300,5381202780,11310,11350,11350,11310,1138
|
|
20230807,112200,5368313440,11330,11340,11360,11290,3745
|
|
20230807,112100,5325886060,11340,11290,11340,11290,2005
|
|
20230807,112000,5303201000,11290,11270,11320,11270,1954
|
|
20230807,111900,5281132920,11270,11240,11310,11230,9073
|
|
20230807,111800,5178768750,11240,11160,11240,11160,1177
|
|
20230807,111700,5165587920,11160,11120,11160,11110,1499
|
|
20230807,111600,5148898450,11120,11120,11120,11120,227
|
|
20230807,111500,5146374210,11150,11180,11180,11150,2185
|
|
20230807,111400,5121998180,11190,11160,11200,11160,1105
|
|
20230807,111300,5109634800,11150,11090,11160,11090,2237
|
|
20230807,111200,5084736000,11090,11090,11090,11080,800
|
|
20230807,111100,5075867810,11100,11100,11100,11090,117
|
|
20230807,111000,5074569240,11100,11090,11100,11080,617
|
|
20230807,110900,5067727310,11080,11110,11110,11050,647
|
|
20230807,110800,5060556190,11100,11150,11160,11100,1954
|
|
20230807,110700,5038823130,11160,11110,11160,11110,884
|
|
20230807,110600,5028981260,11090,11110,11110,11080,1668
|
|
20230807,110500,5010481590,11110,11110,11110,11090,864
|
|
20230807,110400,5000892380,11110,11060,11110,11060,1133
|
|
20230807,110300,4988331660,11060,11010,11060,10980,544
|
|
20230807,110200,4982325690,11020,11030,11060,11020,1804
|
|
20230807,110100,4962441490,11020,10960,11030,10950,1772
|
|
20230807,110000,4942983440,10970,11000,11010,10920,1665
|
|
20230807,105900,4924740880,11010,11010,11020,10910,5373
|
|
20230807,105800,4865821580,10980,10970,10980,10960,4441
|
|
20230807,105700,4817089400,10960,11000,11000,10960,1580
|
|
20230807,105600,4799760170,10970,11010,11020,10970,5149
|
|
20230807,105500,4743191000,11000,11030,11050,11000,1318
|
|
20230807,105400,4728677760,11030,11040,11040,11030,931
|
|
20230807,105300,4718399600,11040,11050,11060,11040,1088
|
|
20230807,105200,4706383390,11040,11000,11040,11000,702
|
|
20230807,105100,4698649730,11000,11010,11010,10980,1297
|
|
20230807,105000,4684382990,11000,10980,11010,10970,1242
|
|
20230807,104900,4670742950,10980,11000,11000,10980,714
|
|
20230807,104800,4662902390,11010,10980,11010,10980,1854
|
|
20230807,104700,4642517480,11000,10980,11000,10980,438
|
|
20230807,104600,4637706160,10990,10980,11000,10980,1114
|
|
20230807,104500,4625456000,10970,10970,10970,10950,612
|
|
20230807,104400,4618747190,10970,10950,10970,10930,2583
|
|
20230807,104300,4590448790,10950,10920,10950,10920,1429
|
|
20230807,104200,4574838040,10920,10930,10930,10910,3889
|
|
20230807,104100,4532382910,10930,10960,10960,10930,1358
|
|
20230807,104000,4517530090,10960,10960,10970,10920,3373
|
|
20230807,103900,4480625710,10930,10930,10970,10930,1069
|
|
20230807,103800,4468929680,10900,10910,10910,10870,9815
|
|
20230807,103700,4361955390,10910,11000,11000,10900,7141
|
|
20230807,103600,4283918380,11000,11050,11060,11000,8671
|
|
20230807,103500,4188426930,11050,11020,11060,11020,1162
|
|
20230807,103400,4175609900,11030,11100,11100,11030,5209
|
|
20230807,103300,4118015490,11080,11050,11100,11050,1077
|
|
20230807,103200,4106090360,11050,11120,11120,11050,6795
|
|
20230807,103100,4030790010,11130,11110,11140,11110,837
|
|
20230807,103000,4021486250,11110,11100,11110,11090,3165
|
|
20230807,102900,3986335040,11100,11100,11110,11030,4974
|
|
20230807,102800,3931308400,11090,11110,11150,11090,6222
|
|
20230807,102700,3862190450,11100,11170,11170,11100,13154
|
|
20230807,102600,3715912880,11170,11200,11200,11170,3444
|
|
20230807,102500,3677361400,11200,11210,11210,11200,2176
|
|
20230807,102400,3652986050,11210,11210,11210,11210,2141
|
|
20230807,102300,3628985440,11200,11210,11210,11200,364
|
|
20230807,102200,3624906780,11200,11220,11230,11200,698
|
|
20230807,102100,3617080820,11220,11220,11220,11220,160
|
|
20230807,102000,3615285620,11220,11220,11230,11210,1081
|
|
20230807,101900,3603157800,11220,11220,11220,11200,470
|
|
20230807,101800,3597886740,11220,11210,11220,11200,1321
|
|
20230807,101700,3583085890,11210,11210,11220,11210,1096
|
|
20230807,101600,3570792100,11220,11210,11220,11200,569
|
|
20230807,101500,3564416970,11190,11190,11190,11190,228
|
|
20230807,101400,3561865650,11190,11220,11220,11190,740
|
|
20230807,101300,3553574340,11220,11270,11270,11200,3717
|
|
20230807,101200,3511873270,11270,11260,11290,11230,1199
|
|
20230807,101100,3498360960,11250,11220,11250,11220,1030
|
|
20230807,101000,3486785250,11200,11240,11240,11200,3989
|
|
20230807,100900,3442077610,11240,11230,11250,11230,98
|
|
20230807,100800,3440976790,11230,11220,11260,11220,732
|
|
20230807,100700,3432761420,11220,11260,11260,11220,1039
|
|
20230807,100600,3421081460,11260,11230,11260,11230,586
|
|
20230807,100500,3414489880,11230,11190,11230,11190,1159
|
|
20230807,100400,3401499320,11210,11200,11220,11180,2011
|
|
20230807,100300,3378996700,11200,11180,11200,11180,716
|
|
20230807,100200,3370983280,11180,11190,11190,11180,122
|
|
20230807,100100,3369618630,11190,11190,11190,11190,45
|
|
20230807,100000,3369115080,11180,11180,11200,11170,1119
|
|
20230807,095900,3356596630,11160,11200,11200,11150,1344
|
|
20230807,095800,3341582240,11200,11250,11250,11200,5270
|
|
20230807,095700,3282442360,11250,11250,11260,11240,1472
|
|
20230807,095600,3265894890,11260,11250,11260,11240,292
|
|
20230807,095500,3262610160,11250,11260,11260,11210,1591
|
|
20230807,095400,3244742260,11250,11250,11260,11250,337
|
|
20230807,095300,3240950980,11260,11270,11270,11230,36
|
|
20230807,095200,3240545680,11270,11220,11270,11220,662
|
|
20230807,095100,3233107240,11220,11240,11260,11220,1967
|
|
20230807,095000,3211010900,11270,11230,11270,11220,2835
|
|
20230807,094900,3179152370,11230,11230,11230,11210,2376
|
|
20230807,094800,3152484470,11230,11240,11240,11210,2671
|
|
20230807,094700,3122515830,11240,11260,11260,11210,2877
|
|
20230807,094600,3090193920,11270,11270,11290,11250,3460
|
|
20230807,094500,3051192110,11260,11160,11270,11150,4658
|
|
20230807,094400,2998988690,11150,11160,11170,11110,3989
|
|
20230807,094300,2954570080,11160,11190,11190,11150,6664
|
|
20230807,094200,2880094860,11180,11190,11200,11180,2847
|
|
20230807,094100,2848232160,11190,11220,11220,11190,2610
|
|
20230807,094000,2818987690,11220,11220,11230,11210,2543
|
|
20230807,093900,2790452940,11220,11240,11240,11220,1180
|
|
20230807,093800,2777197880,11240,11230,11240,11230,1439
|
|
20230807,093700,2761034180,11230,11240,11240,11220,1397
|
|
20230807,093600,2745346690,11240,11240,11250,11240,1845
|
|
20230807,093500,2724600060,11240,11210,11250,11210,1437
|
|
20230807,093400,2708466380,11190,11180,11200,11180,2676
|
|
20230807,093300,2678526960,11190,11190,11210,11180,1606
|
|
20230807,093200,2660546860,11190,11210,11210,11190,5932
|
|
20230807,093100,2594106950,11210,11190,11220,11190,6196
|
|
20230807,093000,2524715310,11190,11220,11220,11180,4210
|
|
20230807,092900,2477567140,11210,11290,11290,11200,8975
|
|
20230807,092800,2376670590,11290,11320,11320,11280,1337
|
|
20230807,092700,2361565940,11310,11310,11340,11310,4476
|
|
20230807,092600,2310923050,11310,11330,11330,11310,1836
|
|
20230807,092500,2290133940,11330,11280,11330,11280,3052
|
|
20230807,092400,2255653130,11290,11320,11330,11240,7535
|
|
20230807,092300,2170548610,11330,11330,11330,11310,6612
|
|
20230807,092200,2095710210,11330,11320,11370,11320,9377
|
|
20230807,092100,1989448900,11330,11380,11390,11320,18613
|
|
20230807,092000,1778359320,11380,11450,11450,11370,5475
|
|
20230807,091900,1715893920,11440,11500,11500,11440,2220
|
|
20230807,091800,1690436820,11480,11520,11520,11470,418
|
|
20230807,091700,1685635030,11530,11450,11530,11450,3538
|
|
20230807,091600,1645024170,11450,11450,11480,11430,1193
|
|
20230807,091500,1631366160,11450,11430,11500,11420,1713
|
|
20230807,091400,1611776240,11440,11500,11500,11420,5849
|
|
20230807,091300,1544893230,11500,11500,11520,11440,3048
|
|
20230807,091200,1509864710,11520,11440,11520,11430,3626
|
|
20230807,091100,1468218130,11420,11450,11460,11410,8279
|
|
20230807,091000,1373532660,11460,11520,11530,11460,12181
|
|
20230807,090900,1233507640,11530,11500,11560,11500,1957
|
|
20230807,090800,1210963430,11510,11550,11610,11500,14079
|
|
20230807,090700,1048731450,11550,11690,11690,11550,6172
|
|
20230807,090600,977069600,11690,11820,11820,11690,6056
|
|
20230807,090500,905928240,11820,11740,11870,11740,2850
|
|
20230807,090400,872230320,11740,11660,11780,11650,7406
|
|
20230807,090300,785601380,11660,11620,11660,11580,5284
|
|
20230807,090200,724140770,11580,11590,11620,11510,13506
|
|
20230807,090100,568088220,11600,11840,11840,11590,12052
|
|
20230807,090000,427600980,11810,11730,11980,11700,35699
|