574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,183000,20109113160,10570,10570,10570,10570,0
|
|
20230808,182900,20109113160,10570,10570,10570,10570,0
|
|
20230808,182800,20109113160,10570,10570,10570,10570,0
|
|
20230808,182700,20109113160,10570,10570,10570,10570,0
|
|
20230808,182600,20109113160,10570,10570,10570,10570,0
|
|
20230808,182500,20109113160,10570,10570,10570,10570,0
|
|
20230808,182400,20109113160,10570,10570,10570,10570,0
|
|
20230808,182300,20109113160,10570,10570,10570,10570,0
|
|
20230808,182200,20109113160,10570,10570,10570,10570,0
|
|
20230808,182100,20109113160,10570,10570,10570,10570,0
|
|
20230808,182000,20109113160,10570,10570,10570,10570,0
|
|
20230808,181900,20109113160,10570,10570,10570,10570,0
|
|
20230808,181800,20109113160,10570,10570,10570,10570,0
|
|
20230808,181700,20109113160,10570,10570,10570,10570,0
|
|
20230808,181600,20109113160,10570,10570,10570,10570,0
|
|
20230808,181500,20109113160,10570,10570,10570,10570,0
|
|
20230808,181400,20109113160,10570,10570,10570,10570,0
|
|
20230808,181300,20109113160,10570,10570,10570,10570,0
|
|
20230808,181200,20109113160,10570,10570,10570,10570,0
|
|
20230808,181100,20109113160,10570,10570,10570,10570,0
|
|
20230808,181000,20109113160,10570,10570,10570,10570,0
|
|
20230808,180900,20109113160,10570,10570,10570,10570,0
|
|
20230808,180800,20109113160,10570,10570,10570,10570,0
|
|
20230808,180700,20109113160,10570,10570,10570,10570,0
|
|
20230808,180600,20109113160,10570,10570,10570,10570,0
|
|
20230808,180500,20109113160,10570,10570,10570,10570,0
|
|
20230808,180400,20109113160,10570,10570,10570,10570,0
|
|
20230808,180300,20109113160,10570,10570,10570,10570,0
|
|
20230808,180200,20109113160,10570,10570,10570,10570,0
|
|
20230808,180100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,180000,20109113160,10570,10570,10570,10570,0
|
|
20230808,175900,20109113160,10570,10570,10570,10570,0
|
|
20230808,175800,20109113160,10570,10570,10570,10570,0
|
|
20230808,175700,20109113160,10570,10570,10570,10570,0
|
|
20230808,175600,20109113160,10570,10570,10570,10570,0
|
|
20230808,175500,20109113160,10570,10570,10570,10570,0
|
|
20230808,175400,20109113160,10570,10570,10570,10570,0
|
|
20230808,175300,20109113160,10570,10570,10570,10570,0
|
|
20230808,175200,20109113160,10570,10570,10570,10570,0
|
|
20230808,175100,20109113160,10570,10570,10570,10570,0
|
|
20230808,175000,20109113160,10570,10570,10570,10570,0
|
|
20230808,174900,20109113160,10570,10570,10570,10570,0
|
|
20230808,174800,20109113160,10570,10570,10570,10570,0
|
|
20230808,174700,20109113160,10570,10570,10570,10570,0
|
|
20230808,174600,20109113160,10570,10570,10570,10570,0
|
|
20230808,174500,20109113160,10570,10570,10570,10570,0
|
|
20230808,174400,20109113160,10570,10570,10570,10570,0
|
|
20230808,174300,20109113160,10570,10570,10570,10570,0
|
|
20230808,174200,20109113160,10570,10570,10570,10570,0
|
|
20230808,174100,20109113160,10570,10570,10570,10570,0
|
|
20230808,174000,20109113160,10570,10570,10570,10570,0
|
|
20230808,173900,20109113160,10570,10570,10570,10570,0
|
|
20230808,173800,20109113160,10570,10570,10570,10570,0
|
|
20230808,173700,20109113160,10570,10570,10570,10570,0
|
|
20230808,173600,20109113160,10570,10570,10570,10570,0
|
|
20230808,173500,20109113160,10570,10570,10570,10570,0
|
|
20230808,173400,20109113160,10570,10570,10570,10570,0
|
|
20230808,173300,20109113160,10570,10570,10570,10570,0
|
|
20230808,173200,20109113160,10570,10570,10570,10570,0
|
|
20230808,173100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,173000,20109113160,10570,10570,10570,10570,0
|
|
20230808,172900,20109113160,10570,10570,10570,10570,0
|
|
20230808,172800,20109113160,10570,10570,10570,10570,0
|
|
20230808,172700,20109113160,10570,10570,10570,10570,0
|
|
20230808,172600,20109113160,10570,10570,10570,10570,0
|
|
20230808,172500,20109113160,10570,10570,10570,10570,0
|
|
20230808,172400,20109113160,10570,10570,10570,10570,0
|
|
20230808,172300,20109113160,10570,10570,10570,10570,0
|
|
20230808,172200,20109113160,10570,10570,10570,10570,0
|
|
20230808,172100,20109113160,10570,10570,10570,10570,0
|
|
20230808,172000,20109113160,10570,10570,10570,10570,0
|
|
20230808,171900,20109113160,10570,10570,10570,10570,0
|
|
20230808,171800,20109113160,10570,10570,10570,10570,0
|
|
20230808,171700,20109113160,10570,10570,10570,10570,0
|
|
20230808,171600,20109113160,10570,10570,10570,10570,0
|
|
20230808,171500,20109113160,10570,10570,10570,10570,0
|
|
20230808,171400,20109113160,10570,10570,10570,10570,0
|
|
20230808,171300,20109113160,10570,10570,10570,10570,0
|
|
20230808,171200,20109113160,10570,10570,10570,10570,0
|
|
20230808,171100,20109113160,10570,10570,10570,10570,0
|
|
20230808,171000,20109113160,10570,10570,10570,10570,0
|
|
20230808,170900,20109113160,10570,10570,10570,10570,0
|
|
20230808,170800,20109113160,10570,10570,10570,10570,0
|
|
20230808,170700,20109113160,10570,10570,10570,10570,0
|
|
20230808,170600,20109113160,10570,10570,10570,10570,0
|
|
20230808,170500,20109113160,10570,10570,10570,10570,0
|
|
20230808,170400,20109113160,10570,10570,10570,10570,0
|
|
20230808,170300,20109113160,10570,10570,10570,10570,0
|
|
20230808,170200,20109113160,10570,10570,10570,10570,0
|
|
20230808,170100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,170000,20109113160,10570,10570,10570,10570,0
|
|
20230808,165900,20109113160,10570,10570,10570,10570,0
|
|
20230808,165800,20109113160,10570,10570,10570,10570,0
|
|
20230808,165700,20109113160,10570,10570,10570,10570,0
|
|
20230808,165600,20109113160,10570,10570,10570,10570,0
|
|
20230808,165500,20109113160,10570,10570,10570,10570,0
|
|
20230808,165400,20109113160,10570,10570,10570,10570,0
|
|
20230808,165300,20109113160,10570,10570,10570,10570,0
|
|
20230808,165200,20109113160,10570,10570,10570,10570,0
|
|
20230808,165100,20109113160,10570,10570,10570,10570,0
|
|
20230808,165000,20109113160,10570,10570,10570,10570,0
|
|
20230808,164900,20109113160,10570,10570,10570,10570,0
|
|
20230808,164800,20109113160,10570,10570,10570,10570,0
|
|
20230808,164700,20109113160,10570,10570,10570,10570,0
|
|
20230808,164600,20109113160,10570,10570,10570,10570,0
|
|
20230808,164500,20109113160,10570,10570,10570,10570,0
|
|
20230808,164400,20109113160,10570,10570,10570,10570,0
|
|
20230808,164300,20109113160,10570,10570,10570,10570,0
|
|
20230808,164200,20109113160,10570,10570,10570,10570,0
|
|
20230808,164100,20109113160,10570,10570,10570,10570,0
|
|
20230808,164000,20109113160,10570,10570,10570,10570,0
|
|
20230808,163900,20109113160,10570,10570,10570,10570,0
|
|
20230808,163800,20109113160,10570,10570,10570,10570,0
|
|
20230808,163700,20109113160,10570,10570,10570,10570,0
|
|
20230808,163600,20109113160,10570,10570,10570,10570,0
|
|
20230808,163500,20109113160,10570,10570,10570,10570,0
|
|
20230808,163400,20109113160,10570,10570,10570,10570,0
|
|
20230808,163300,20109113160,10570,10570,10570,10570,0
|
|
20230808,163200,20109113160,10570,10570,10570,10570,0
|
|
20230808,163100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,163000,20109113160,10570,10570,10570,10570,0
|
|
20230808,162900,20109113160,10570,10570,10570,10570,0
|
|
20230808,162800,20109113160,10570,10570,10570,10570,0
|
|
20230808,162700,20109113160,10570,10570,10570,10570,0
|
|
20230808,162600,20109113160,10570,10570,10570,10570,0
|
|
20230808,162500,20109113160,10570,10570,10570,10570,0
|
|
20230808,162400,20109113160,10570,10570,10570,10570,0
|
|
20230808,162300,20109113160,10570,10570,10570,10570,0
|
|
20230808,162200,20109113160,10570,10570,10570,10570,0
|
|
20230808,162100,20109113160,10570,10570,10570,10570,0
|
|
20230808,162000,20109113160,10570,10570,10570,10570,0
|
|
20230808,161900,20109113160,10570,10570,10570,10570,0
|
|
20230808,161800,20109113160,10570,10570,10570,10570,0
|
|
20230808,161700,20109113160,10570,10570,10570,10570,0
|
|
20230808,161600,20109113160,10570,10570,10570,10570,0
|
|
20230808,161500,20109113160,10570,10570,10570,10570,0
|
|
20230808,161400,20109113160,10570,10570,10570,10570,0
|
|
20230808,161300,20109113160,10570,10570,10570,10570,0
|
|
20230808,161200,20109113160,10570,10570,10570,10570,0
|
|
20230808,161100,20109113160,10570,10570,10570,10570,0
|
|
20230808,161000,20109113160,10570,10570,10570,10570,0
|
|
20230808,160900,20109113160,10570,10570,10570,10570,0
|
|
20230808,160800,20109113160,10570,10570,10570,10570,0
|
|
20230808,160700,20109113160,10570,10570,10570,10570,0
|
|
20230808,160600,20109113160,10570,10570,10570,10570,0
|
|
20230808,160500,20109113160,10570,10570,10570,10570,0
|
|
20230808,160400,20109113160,10570,10570,10570,10570,0
|
|
20230808,160300,20109113160,10570,10570,10570,10570,0
|
|
20230808,160200,20109113160,10570,10570,10570,10570,0
|
|
20230808,160100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,160000,20109113160,10570,10570,10570,10570,0
|
|
20230808,155900,20109113160,10570,10570,10570,10570,0
|
|
20230808,155800,20109113160,10570,10570,10570,10570,0
|
|
20230808,155700,20109113160,10570,10570,10570,10570,0
|
|
20230808,155600,20109113160,10570,10570,10570,10570,0
|
|
20230808,155500,20109113160,10570,10570,10570,10570,0
|
|
20230808,155400,20109113160,10570,10570,10570,10570,0
|
|
20230808,155300,20109113160,10570,10570,10570,10570,0
|
|
20230808,155200,20109113160,10570,10570,10570,10570,0
|
|
20230808,155100,20109113160,10570,10570,10570,10570,0
|
|
20230808,155000,20109113160,10570,10570,10570,10570,0
|
|
20230808,154900,20109113160,10570,10570,10570,10570,0
|
|
20230808,154800,20109113160,10570,10570,10570,10570,0
|
|
20230808,154700,20109113160,10570,10570,10570,10570,0
|
|
20230808,154600,20109113160,10570,10570,10570,10570,0
|
|
20230808,154500,20109113160,10570,10570,10570,10570,0
|
|
20230808,154400,20109113160,10570,10570,10570,10570,0
|
|
20230808,154300,20109113160,10570,10570,10570,10570,0
|
|
20230808,154200,20109113160,10570,10570,10570,10570,0
|
|
20230808,154100,20109113160,10570,10570,10570,10570,0
|
|
20230808,154000,20109113160,10570,10570,10570,10570,0
|
|
20230808,153900,20109113160,10570,10570,10570,10570,0
|
|
20230808,153800,20109113160,10570,10570,10570,10570,0
|
|
20230808,153700,20109113160,10570,10570,10570,10570,0
|
|
20230808,153600,20109113160,10570,10570,10570,10570,0
|
|
20230808,153500,20109113160,10570,10570,10570,10570,0
|
|
20230808,153400,20109113160,10570,10570,10570,10570,0
|
|
20230808,153300,20109113160,10570,10570,10570,10570,0
|
|
20230808,153200,20109113160,10570,10570,10570,10570,0
|
|
20230808,153100,20109113160,10570,10570,10570,10570,22669
|
|
20230808,153000,20109113160,10570,10570,10570,10570,22669
|
|
20230808,152900,19869501830,10600,10600,10600,10600,0
|
|
20230808,152800,19869501830,10600,10600,10600,10600,0
|
|
20230808,152700,19869501830,10600,10600,10600,10600,0
|
|
20230808,152600,19869501830,10600,10600,10600,10600,0
|
|
20230808,152500,19869501830,10600,10600,10600,10600,0
|
|
20230808,152400,19869501830,10600,10600,10600,10600,0
|
|
20230808,152300,19869501830,10600,10600,10600,10600,0
|
|
20230808,152200,19869501830,10600,10600,10600,10600,0
|
|
20230808,152100,19869501830,10600,10600,10600,10600,0
|
|
20230808,152000,19869501830,10600,10600,10600,10600,0
|
|
20230808,151900,19869501830,10600,10610,10630,10590,5095
|
|
20230808,151800,19815472940,10610,10620,10630,10510,10716
|
|
20230808,151700,19701962540,10610,10660,10720,10610,8160
|
|
20230808,151600,19615147070,10660,10730,10730,10660,7372
|
|
20230808,151500,19536263510,10730,10740,10740,10710,1208
|
|
20230808,151400,19523304170,10730,10700,10740,10690,3680
|
|
20230808,151300,19483920480,10700,10720,10730,10680,4514
|
|
20230808,151200,19435595670,10720,10740,10750,10720,2510
|
|
20230808,151100,19408646210,10740,10760,10760,10740,1003
|
|
20230808,151000,19397868620,10740,10740,10760,10730,916
|
|
20230808,150900,19388026840,10730,10770,10770,10720,1527
|
|
20230808,150800,19371613480,10770,10750,10770,10750,454
|
|
20230808,150700,19366725840,10750,10760,10780,10750,480
|
|
20230808,150600,19361562690,10750,10750,10770,10740,525
|
|
20230808,150500,19355919970,10730,10730,10750,10730,2296
|
|
20230808,150400,19331263860,10730,10740,10750,10730,226
|
|
20230808,150300,19328836950,10760,10740,10760,10730,455
|
|
20230808,150200,19323953860,10740,10740,10750,10730,894
|
|
20230808,150100,19314355860,10740,10770,10770,10730,1981
|
|
20230808,150000,19293038540,10770,10760,10780,10740,2144
|
|
20230808,145900,19269968500,10760,10740,10800,10740,2147
|
|
20230808,145800,19246842450,10720,10740,10760,10710,4887
|
|
20230808,145700,19194423880,10740,10770,10790,10710,5148
|
|
20230808,145600,19139045810,10780,10780,10790,10760,4031
|
|
20230808,145500,19095614850,10780,10870,10870,10780,4561
|
|
20230808,145400,19046291900,10880,10850,10880,10850,456
|
|
20230808,145300,19041338570,10860,10810,10900,10810,1186
|
|
20230808,145200,19028421140,10810,10810,10920,10740,9158
|
|
20230808,145100,18929656230,10810,10870,10870,10810,5730
|
|
20230808,145000,18867524680,10870,10930,10930,10870,6396
|
|
20230808,144900,18797878560,10910,10920,10920,10910,900
|
|
20230808,144800,18788058650,10920,10910,10920,10910,201
|
|
20230808,144700,18785865640,10910,10920,10920,10910,381
|
|
20230808,144600,18781708920,10930,10910,10930,10910,1625
|
|
20230808,144500,18763979520,10930,10930,10940,10910,1936
|
|
20230808,144400,18742833260,10940,10950,10960,10920,35
|
|
20230808,144300,18742450250,10920,10950,10970,10920,724
|
|
20230808,144200,18734521900,10950,10920,10970,10910,1929
|
|
20230808,144100,18713450790,10920,10940,10950,10910,211
|
|
20230808,144000,18711143980,10910,10940,10940,10910,481
|
|
20230808,143900,18705893330,10920,10950,10950,10920,545
|
|
20230808,143800,18699931150,10950,10970,10970,10950,1137
|
|
20230808,143700,18687477130,10970,10970,10970,10960,422
|
|
20230808,143600,18682848400,10970,10950,10980,10950,235
|
|
20230808,143500,18680273670,10920,10930,10930,10920,1552
|
|
20230808,143400,18663315110,10930,10960,10960,10930,4849
|
|
20230808,143300,18610262850,10960,10940,10970,10940,373
|
|
20230808,143200,18606182070,10970,10920,10970,10920,4
|
|
20230808,143100,18606138270,10980,10970,10980,10930,564
|
|
20230808,143000,18599961220,10970,10920,10970,10920,1642
|
|
20230808,142900,18582011610,10920,10900,10920,10900,640
|
|
20230808,142800,18575026460,10900,10900,10910,10900,3297
|
|
20230808,142700,18539088510,10910,10910,10910,10900,2734
|
|
20230808,142600,18509273480,10910,10920,10970,10910,466
|
|
20230808,142500,18504185970,10920,10930,11000,10920,912
|
|
20230808,142400,18494207920,10910,10930,11000,10910,3437
|
|
20230808,142300,18456615270,10930,10910,10930,10910,2733
|
|
20230808,142200,18426797940,10910,10970,10970,10910,2664
|
|
20230808,142100,18397637450,10960,10950,10960,10950,467
|
|
20230808,142000,18392523270,10960,10960,10970,10960,818
|
|
20230808,141900,18383557890,10920,10930,10930,10910,2782
|
|
20230808,141800,18353177350,10930,10920,10930,10910,727
|
|
20230808,141700,18345237600,10920,10940,10940,10920,1315
|
|
20230808,141600,18330870250,10920,10950,10950,10920,3492
|
|
20230808,141500,18292684100,10940,10950,10950,10930,3334
|
|
20230808,141400,18256210350,10950,10930,10950,10920,3559
|
|
20230808,141300,18217304250,10940,10940,10950,10930,3161
|
|
20230808,141200,18182733910,10940,10960,11000,10940,2100
|
|
20230808,141100,18159685840,11020,11010,11020,10960,5215
|
|
20230808,141000,18102351250,11010,11020,11030,11010,574
|
|
20230808,140900,18096030730,11020,11030,11030,11020,292
|
|
20230808,140800,18092812210,11030,11010,11030,11010,2769
|
|
20230808,140700,18062305380,11000,11040,11040,11000,1830
|
|
20230808,140600,18042164110,11040,11050,11050,11030,324
|
|
20230808,140500,18038585430,11050,11080,11090,11040,3398
|
|
20230808,140400,18000960930,11080,11110,11120,11080,759
|
|
20230808,140300,17992534830,11110,11100,11110,11100,66
|
|
20230808,140200,17991801720,11100,11100,11100,11090,120
|
|
20230808,140100,17990469730,11100,11110,11110,11070,2326
|
|
20230808,140000,17964663090,11120,11100,11120,11100,555
|
|
20230808,135900,17958496890,11100,11140,11140,11100,6501
|
|
20230808,135800,17886284980,11170,11150,11170,11130,1348
|
|
20230808,135700,17871241050,11160,11140,11180,11130,3046
|
|
20230808,135600,17837256520,11140,11110,11150,11110,3356
|
|
20230808,135500,17799876730,11120,11100,11120,11090,2241
|
|
20230808,135400,17775003650,11090,11050,11090,11050,1056
|
|
20230808,135300,17763306750,11040,11060,11060,11040,780
|
|
20230808,135200,17754689350,11070,11060,11070,11050,750
|
|
20230808,135100,17746393540,11060,11060,11060,11050,230
|
|
20230808,135000,17743849750,11060,11060,11070,11050,271
|
|
20230808,134900,17740852510,11060,11090,11090,11060,748
|
|
20230808,134800,17732566880,11100,11080,11100,11060,1284
|
|
20230808,134700,17718332880,11100,11080,11100,11070,2001
|
|
20230808,134600,17696175710,11080,11030,11080,11030,1400
|
|
20230808,134500,17680681290,11030,11070,11070,11020,2856
|
|
20230808,134400,17649162680,11070,11000,11080,11000,1600
|
|
20230808,134300,17631502220,11020,10990,11030,10990,3113
|
|
20230808,134200,17597277580,10990,10990,10990,10990,0
|
|
20230808,134100,17597277580,10990,11000,11000,10990,3926
|
|
20230808,134000,17554121130,11030,11010,11030,11000,1239
|
|
20230808,133900,17540482760,11010,11030,11030,11000,152
|
|
20230808,133800,17538810720,10990,11030,11030,10990,7997
|
|
20230808,133700,17450830450,11030,11040,11050,11020,5883
|
|
20230808,133600,17385962420,11040,11040,11040,11030,559
|
|
20230808,133500,17379793120,11040,11050,11050,11030,1233
|
|
20230808,133400,17366181580,11040,11050,11070,11040,391
|
|
20230808,133300,17361861910,11080,11050,11080,11040,3202
|
|
20230808,133200,17326507670,11040,11060,11060,11040,2108
|
|
20230808,133100,17303217920,11060,11060,11060,11050,1298
|
|
20230808,133000,17288870020,11050,11060,11060,11040,1845
|
|
20230808,132900,17268483080,11060,11080,11080,11060,2110
|
|
20230808,132800,17245111550,11070,11060,11070,11060,5
|
|
20230808,132700,17245056210,11060,11090,11090,11060,629
|
|
20230808,132600,17238099440,11060,11050,11090,11050,66
|
|
20230808,132500,17237369500,11050,11080,11090,11050,526
|
|
20230808,132400,17231551060,11060,11050,11070,11050,308
|
|
20230808,132300,17228147330,11040,11030,11080,11030,1173
|
|
20230808,132200,17215193940,11030,11040,11050,11010,4663
|
|
20230808,132100,17163779400,11050,11080,11090,11040,6220
|
|
20230808,132000,17095025560,11080,11080,11110,11080,491
|
|
20230808,131900,17089582840,11070,11100,11100,11070,2474
|
|
20230808,131800,17062175740,11100,11090,11110,11090,308
|
|
20230808,131700,17058757730,11090,11070,11090,11070,98
|
|
20230808,131600,17057671620,11070,11080,11080,11070,846
|
|
20230808,131500,17048306270,11070,11080,11080,11070,413
|
|
20230808,131400,17043734320,11070,11080,11090,11060,1845
|
|
20230808,131300,17023321140,11080,11100,11110,11070,2796
|
|
20230808,131200,16992344130,11080,11140,11140,11080,320
|
|
20230808,131100,16988794750,11080,11100,11100,11080,1795
|
|
20230808,131000,16968879720,11100,11100,11140,11100,393
|
|
20230808,130900,16964516350,11100,11120,11120,11100,2429
|
|
20230808,130800,16937531820,11150,11140,11150,11110,874
|
|
20230808,130700,16927815360,11140,11140,11140,11140,57
|
|
20230808,130600,16927180380,11110,11110,11120,11100,1127
|
|
20230808,130500,16914654540,11100,11150,11180,11100,1948
|
|
20230808,130400,16893002660,11140,11150,11150,11140,911
|
|
20230808,130300,16882846700,11150,11170,11180,11150,684
|
|
20230808,130200,16875206530,11170,11150,11170,11150,661
|
|
20230808,130100,16867831150,11150,11130,11150,11110,378
|
|
20230808,130000,16863622290,11130,11130,11130,11130,181
|
|
20230808,125900,16861607760,11130,11080,11130,11070,985
|
|
20230808,125800,16850685880,11130,11060,11130,11060,3393
|
|
20230808,125700,16813125350,11060,11090,11100,11060,2799
|
|
20230808,125600,16782107620,11090,11100,11110,11060,4530
|
|
20230808,125500,16731873060,11090,11110,11120,11090,4996
|
|
20230808,125400,16676424190,11110,11120,11130,11110,2849
|
|
20230808,125300,16644753010,11110,11160,11160,11110,3179
|
|
20230808,125200,16609379050,11160,11190,11190,11160,1711
|
|
20230808,125100,16590261060,11180,11180,11180,11170,335
|
|
20230808,125000,16586518040,11170,11200,11210,11170,2622
|
|
20230808,124900,16557178780,11200,11200,11210,11200,1012
|
|
20230808,124800,16545844110,11220,11220,11220,11200,328
|
|
20230808,124700,16542167170,11220,11220,11230,11210,809
|
|
20230808,124600,16533091930,11220,11210,11220,11200,318
|
|
20230808,124500,16529526730,11210,11220,11220,11210,460
|
|
20230808,124400,16524367850,11220,11230,11230,11220,1056
|
|
20230808,124300,16512516720,11220,11250,11250,11210,2064
|
|
20230808,124200,16489310990,11250,11170,11250,11170,896
|
|
20230808,124100,16479273670,11160,11150,11170,11150,1139
|
|
20230808,124000,16466563280,11150,11120,11160,11120,1204
|
|
20230808,123900,16453145340,11120,11150,11160,11120,2946
|
|
20230808,123800,16420333520,11150,11130,11170,11130,625
|
|
20230808,123700,16413364930,11130,11140,11150,11120,6148
|
|
20230808,123600,16344909660,11140,11120,11180,11120,2094
|
|
20230808,123500,16321570240,11100,11210,11210,11100,12232
|
|
20230808,123400,16185207750,11200,11180,11210,11170,3056
|
|
20230808,123300,16151006020,11180,11250,11250,11170,7846
|
|
20230808,123200,16063072820,11260,11280,11280,11240,1934
|
|
20230808,123100,16041291280,11270,11240,11320,11230,1182
|
|
20230808,123000,16027975440,11240,11300,11300,11240,2589
|
|
20230808,122900,15998772610,11300,11340,11350,11300,2332
|
|
20230808,122800,15972369540,11340,11340,11340,11320,1689
|
|
20230808,122700,15953229390,11350,11340,11360,11340,538
|
|
20230808,122600,15947124970,11340,11340,11350,11260,10981
|
|
20230808,122500,15822913110,11350,11380,11390,11340,1718
|
|
20230808,122400,15803383800,11400,11350,11400,11340,3324
|
|
20230808,122300,15765660090,11360,11380,11380,11330,3296
|
|
20230808,122200,15728227910,11380,11380,11380,11320,8133
|
|
20230808,122100,15635954960,11380,11400,11400,11330,5529
|
|
20230808,122000,15573161490,11400,11440,11440,11390,5812
|
|
20230808,121900,15506870760,11440,11450,11460,11430,1776
|
|
20230808,121800,15486550620,11450,11460,11470,11450,477
|
|
20230808,121700,15481086080,11460,11480,11480,11460,1564
|
|
20230808,121600,15463149100,11500,11500,11500,11500,211
|
|
20230808,121500,15460722600,11500,11490,11500,11460,864
|
|
20230808,121400,15450813420,11490,11440,11490,11440,40
|
|
20230808,121300,15450354720,11470,11460,11470,11430,3789
|
|
20230808,121200,15406977930,11450,11450,11450,11430,748
|
|
20230808,121100,15398420810,11450,11520,11520,11450,464
|
|
20230808,121000,15393103800,11530,11450,11530,11440,2973
|
|
20230808,120900,15358919870,11450,11500,11500,11450,916
|
|
20230808,120800,15348421840,11490,11520,11540,11490,454
|
|
20230808,120700,15343198000,11510,11440,11530,11440,2319
|
|
20230808,120600,15316616910,11450,11420,11450,11410,4087
|
|
20230808,120500,15269892470,11420,11440,11460,11410,4748
|
|
20230808,120400,15215626880,11440,11420,11450,11420,3990
|
|
20230808,120300,15170023640,11420,11460,11520,11420,5413
|
|
20230808,120200,15108075200,11460,11470,11480,11460,3450
|
|
20230808,120100,15068503720,11500,11490,11500,11450,3952
|
|
20230808,120000,15023174300,11490,11540,11540,11480,6334
|
|
20230808,115900,14950350650,11530,11540,11550,11530,624
|
|
20230808,115800,14943152020,11590,11490,11600,11490,569
|
|
20230808,115700,14936600800,11490,11540,11540,11490,5927
|
|
20230808,115600,14868361210,11540,11580,11580,11540,5684
|
|
20230808,115500,14802650340,11570,11620,11620,11570,1029
|
|
20230808,115400,14790734610,11630,11600,11650,11580,233
|
|
20230808,115300,14788029560,11580,11550,11600,11530,2403
|
|
20230808,115200,14760243130,11540,11640,11650,11540,1696
|
|
20230808,115100,14740591730,11640,11640,11660,11630,4693
|
|
20230808,115000,14685982730,11640,11620,11650,11620,1073
|
|
20230808,114900,14673500750,11620,11540,11620,11530,2014
|
|
20230808,114800,14650222410,11540,11550,11550,11530,3613
|
|
20230808,114700,14608531620,11550,11630,11630,11540,1957
|
|
20230808,114600,14585864020,11630,11620,11630,11620,3321
|
|
20230808,114500,14547254870,11630,11520,11630,11520,2876
|
|
20230808,114400,14513949490,11510,11640,11640,11490,14228
|
|
20230808,114300,14349731880,11640,11630,11650,11610,1393
|
|
20230808,114200,14333533750,11630,11650,11710,11630,4020
|
|
20230808,114100,14286726030,11660,11730,11730,11660,4157
|
|
20230808,114000,14238140900,11740,11670,11780,11650,3100
|
|
20230808,113900,14201795460,11690,11680,11710,11630,5159
|
|
20230808,113800,14141682000,11680,11790,11840,11630,7822
|
|
20230808,113700,14049973180,11790,11800,11830,11680,8737
|
|
20230808,113600,13947317470,11800,11850,11990,11780,23526
|
|
20230808,113500,13667725830,11850,11800,11940,11770,25856
|
|
20230808,113400,13361471610,11810,11850,11870,11730,38168
|
|
20230808,113300,12910277280,11850,11670,11870,11530,22852
|
|
20230808,113200,12642102180,11670,11480,11670,11470,3003
|
|
20230808,113100,12607255260,11460,11510,11520,11450,4052
|
|
20230808,113000,12560731530,11510,11540,11540,11500,1786
|
|
20230808,112900,12540150000,11540,11600,11630,11520,1992
|
|
20230808,112800,12517110570,11600,11550,11700,11540,5402
|
|
20230808,112700,12454262050,11550,11520,11550,11430,22155
|
|
20230808,112600,12199808130,11530,11530,11540,11520,2707
|
|
20230808,112500,12168594150,11560,11560,11580,11520,10076
|
|
20230808,112400,12052240410,11560,11660,11680,11550,11712
|
|
20230808,112300,11916199850,11660,11680,11730,11630,8003
|
|
20230808,112200,11822878980,11680,11510,11750,11470,9799
|
|
20230808,112100,11709580660,11510,11590,11610,11490,17077
|
|
20230808,112000,11512636530,11560,11560,11690,11510,11441
|
|
20230808,111900,11380052380,11510,11640,11660,11490,26509
|
|
20230808,111800,11073154730,11630,11630,11770,11630,16980
|
|
20230808,111700,10874545890,11630,11720,11880,11570,31772
|
|
20230808,111600,10505027520,11740,12000,12060,11700,30522
|
|
20230808,111500,10144164670,12000,12050,12080,11810,36406
|
|
20230808,111400,9708948820,12030,12190,12190,11980,44897
|
|
20230808,111300,9166394160,12200,12200,12220,12130,72505
|
|
20230808,111200,8283578460,12180,12180,12180,12180,0
|
|
20230808,111100,8283578460,12180,12160,12180,12140,18774
|
|
20230808,111000,8055124570,12160,12020,12160,11980,33730
|
|
20230808,110900,7648118600,12020,12150,12160,12020,60976
|
|
20230808,110800,6909962040,12150,11970,12170,11880,102501
|
|
20230808,110700,5674819750,11970,11580,12010,11520,61281
|
|
20230808,110600,4954253140,11600,11540,11620,11490,26920
|
|
20230808,110500,4642458180,11530,11390,11530,11340,11493
|
|
20230808,110400,4511138610,11370,11360,11390,11330,3955
|
|
20230808,110300,4466242230,11390,11390,11450,11330,7217
|
|
20230808,110200,4383962700,11400,11510,11510,11400,15128
|
|
20230808,110100,4210603400,11500,11490,11570,11470,18754
|
|
20230808,110000,3994770350,11500,11420,11520,11420,18940
|
|
20230808,105900,3777316950,11420,11470,11480,11420,10451
|
|
20230808,105800,3657679730,11500,11430,11510,11420,36519
|
|
20230808,105700,3238919910,11430,11310,11450,11250,20071
|
|
20230808,105600,3010801520,11290,11280,11310,11280,2171
|
|
20230808,105500,2986289190,11280,11290,11290,11250,1210
|
|
20230808,105400,2972640470,11290,11230,11300,11230,3004
|
|
20230808,105300,2938798090,11220,11230,11260,11190,686
|
|
20230808,105200,2931102460,11310,11190,11310,11170,960
|
|
20230808,105100,2920295380,11210,11180,11210,11180,990
|
|
20230808,105000,2909222440,11180,11180,11200,11140,1293
|
|
20230808,104900,2894792670,11190,11250,11250,11180,1797
|
|
20230808,104800,2874643750,11260,11300,11300,11260,2341
|
|
20230808,104700,2848242400,11300,11330,11340,11300,717
|
|
20230808,104600,2840131690,11320,11300,11320,11300,148
|
|
20230808,104500,2838458030,11310,11310,11310,11310,259
|
|
20230808,104400,2835528740,11300,11280,11300,11280,46
|
|
20230808,104300,2835009040,11270,11310,11340,11270,106
|
|
20230808,104200,2833811940,11340,11330,11350,11330,208
|
|
20230808,104100,2831453460,11350,11290,11350,11270,501
|
|
20230808,104000,2825789730,11300,11300,11330,11300,316
|
|
20230808,103900,2822218130,11330,11330,11330,11300,204
|
|
20230808,103800,2819910190,11330,11330,11330,11330,6
|
|
20230808,103700,2819842210,11330,11310,11330,11290,753
|
|
20230808,103600,2811333600,11350,11350,11360,11310,508
|
|
20230808,103500,2805571260,11350,11280,11350,11280,263
|
|
20230808,103400,2802600110,11290,11280,11290,11250,1430
|
|
20230808,103300,2786460440,11280,11300,11300,11280,2102
|
|
20230808,103200,2762713900,11360,11360,11360,11300,5833
|
|
20230808,103100,2696639630,11340,11320,11420,11320,11148
|
|
20230808,103000,2569730040,11320,11290,11320,11280,2836
|
|
20230808,102900,2537666950,11300,11230,11300,11210,2591
|
|
20230808,102800,2508435970,11230,11230,11250,11200,688
|
|
20230808,102700,2500723410,11230,11170,11230,11170,851
|
|
20230808,102600,2491205250,11170,11140,11170,11140,396
|
|
20230808,102500,2486793780,11190,11170,11190,11170,349
|
|
20230808,102400,2482893160,11170,11180,11180,11100,901
|
|
20230808,102300,2472881050,11130,11130,11180,11130,1989
|
|
20230808,102200,2450741630,11180,11130,11180,11120,442
|
|
20230808,102100,2445823420,11180,11180,11190,11110,1166
|
|
20230808,102000,2432833830,11200,11100,11210,11100,6426
|
|
20230808,101900,2361332330,11120,11120,11120,11090,3710
|
|
20230808,101800,2320141440,11120,11180,11180,11120,1526
|
|
20230808,101700,2303135860,11200,11160,11200,11160,489
|
|
20230808,101600,2297676430,11160,11190,11190,11160,3149
|
|
20230808,101500,2262472050,11190,11220,11220,11190,2529
|
|
20230808,101400,2234128980,11220,11230,11230,11220,1143
|
|
20230808,101300,2221304460,11230,11240,11250,11230,1386
|
|
20230808,101200,2205733880,11250,11290,11290,11240,2776
|
|
20230808,101100,2174452230,11310,11280,11320,11280,3484
|
|
20230808,101000,2135095530,11290,11290,11300,11250,4042
|
|
20230808,100900,2089543250,11290,11260,11300,11260,1608
|
|
20230808,100800,2071406200,11260,11260,11260,11240,853
|
|
20230808,100700,2061805800,11260,11180,11260,11180,3215
|
|
20230808,100600,2025751880,11180,11170,11190,11170,988
|
|
20230808,100500,2014704710,11170,11160,11170,11160,208
|
|
20230808,100400,2012381850,11120,11150,11150,11110,1208
|
|
20230808,100300,1998933790,11150,11180,11180,11150,1926
|
|
20230808,100200,1977408600,11190,11250,11250,11190,1130
|
|
20230808,100100,1964759330,11250,11170,11260,11120,2791
|
|
20230808,100000,1933486120,11170,11130,11170,11110,2340
|
|
20230808,095900,1907418830,11120,11060,11120,11060,10483
|
|
20230808,095800,1791268210,11080,11060,11080,11040,588
|
|
20230808,095700,1784765290,11040,11080,11080,11030,268
|
|
20230808,095600,1781803350,11090,11050,11090,11030,1021
|
|
20230808,095500,1770535370,11050,11090,11090,11050,604
|
|
20230808,095400,1763847840,11080,11100,11100,11080,163
|
|
20230808,095300,1762040770,11040,11040,11040,11020,989
|
|
20230808,095200,1751132350,11040,11090,11100,11040,1637
|
|
20230808,095100,1733037860,11100,11050,11100,11050,1160
|
|
20230808,095000,1720211950,11050,11100,11110,11050,105
|
|
20230808,094900,1719048510,11120,11040,11120,11040,889
|
|
20230808,094800,1709193250,11040,11040,11050,11040,1360
|
|
20230808,094700,1694171830,11040,11060,11080,11040,1953
|
|
20230808,094600,1672594630,11050,11030,11070,11030,831
|
|
20230808,094500,1663417200,11030,11030,11030,11020,614
|
|
20230808,094400,1656650680,11030,11000,11030,11000,464
|
|
20230808,094300,1651534630,11020,11000,11020,11000,906
|
|
20230808,094200,1641558400,11000,10990,11000,10980,722
|
|
20230808,094100,1633624080,10980,10990,10990,10970,2720
|
|
20230808,094000,1603753320,10990,11070,11070,10990,750
|
|
20230808,093900,1595492470,11020,11140,11140,11020,1351
|
|
20230808,093800,1580576870,11050,10980,11140,10960,4318
|
|
20230808,093700,1532962400,10970,10980,10990,10940,1782
|
|
20230808,093600,1513441690,10980,10930,10980,10930,1023
|
|
20230808,093500,1502229590,10930,10990,10990,10920,6640
|
|
20230808,093400,1429506020,10990,11080,11080,10990,1089
|
|
20230808,093300,1417509320,11100,11010,11100,11010,1700
|
|
20230808,093200,1398737300,11010,10970,11010,10970,1474
|
|
20230808,093100,1382562560,10970,11010,11040,10960,2934
|
|
20230808,093000,1350362390,11010,10970,11040,10970,2012
|
|
20230808,092900,1328241080,10970,11040,11040,10960,6211
|
|
20230808,092800,1260001830,11040,11090,11120,11040,1668
|
|
20230808,092700,1241542100,11130,11230,11230,11130,4627
|
|
20230808,092600,1189933720,11230,11210,11230,11190,1969
|
|
20230808,092500,1167830970,11240,11250,11250,11200,2625
|
|
20230808,092400,1138377190,11260,11200,11260,11200,1085
|
|
20230808,092300,1126176430,11200,11150,11220,11150,1333
|
|
20230808,092200,1111249380,11150,11080,11150,11080,3190
|
|
20230808,092100,1075751990,11080,11060,11080,11030,2077
|
|
20230808,092000,1052790370,11070,11060,11070,11010,1059
|
|
20230808,091900,1041090010,11000,11020,11070,10950,6606
|
|
20230808,091800,968410920,11020,11050,11050,10960,11428
|
|
20230808,091700,842614070,11060,11050,11100,11020,2031
|
|
20230808,091600,820175010,11050,11120,11120,11010,4799
|
|
20230808,091500,767182800,11120,11150,11150,11100,1944
|
|
20230808,091400,745555770,11150,11180,11180,11140,1655
|
|
20230808,091300,727104150,11180,11180,11180,11160,1274
|
|
20230808,091200,712872980,11180,11160,11290,11160,1916
|
|
20230808,091100,691380720,11160,11340,11340,11160,3276
|
|
20230808,091000,654540370,11300,11240,11310,11240,3169
|
|
20230808,090900,618817160,11240,11380,11390,11240,5922
|
|
20230808,090800,551588660,11390,11340,11400,11340,4939
|
|
20230808,090700,495417840,11370,11330,11380,11290,5207
|
|
20230808,090600,436379100,11350,11250,11350,11240,2705
|
|
20230808,090500,405764250,11250,11250,11280,11250,1586
|
|
20230808,090400,387916320,11240,11220,11250,11220,721
|
|
20230808,090300,379811320,11270,11290,11300,11210,2653
|
|
20230808,090200,350028450,11300,11290,11350,11280,5553
|
|
20230808,090100,287175840,11290,11180,11320,11180,10533
|
|
20230808,090000,168678400,11190,11080,11200,11020,15218
|