598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,185400,2689294430,15510,15510,15510,15510,0
|
|
20230810,185300,2689294430,15510,15510,15510,15510,0
|
|
20230810,185200,2689294430,15510,15510,15510,15510,0
|
|
20230810,185100,2689294430,15510,15510,15510,15510,0
|
|
20230810,185000,2689294430,15510,15510,15510,15510,0
|
|
20230810,184900,2689294430,15510,15510,15510,15510,0
|
|
20230810,184800,2689294430,15510,15510,15510,15510,0
|
|
20230810,184700,2689294430,15510,15510,15510,15510,0
|
|
20230810,184600,2689294430,15510,15510,15510,15510,0
|
|
20230810,184500,2689294430,15510,15510,15510,15510,0
|
|
20230810,184400,2689294430,15510,15510,15510,15510,0
|
|
20230810,184300,2689294430,15510,15510,15510,15510,0
|
|
20230810,184200,2689294430,15510,15510,15510,15510,0
|
|
20230810,184100,2689294430,15510,15510,15510,15510,0
|
|
20230810,184000,2689294430,15510,15510,15510,15510,0
|
|
20230810,183900,2689294430,15510,15510,15510,15510,0
|
|
20230810,183800,2689294430,15510,15510,15510,15510,0
|
|
20230810,183700,2689294430,15510,15510,15510,15510,0
|
|
20230810,183600,2689294430,15510,15510,15510,15510,0
|
|
20230810,183500,2689294430,15510,15510,15510,15510,0
|
|
20230810,183400,2689294430,15510,15510,15510,15510,0
|
|
20230810,183300,2689294430,15510,15510,15510,15510,0
|
|
20230810,183200,2689294430,15510,15510,15510,15510,0
|
|
20230810,183100,2689294430,15510,15510,15510,15510,0
|
|
20230810,183000,2689294430,15510,15510,15510,15510,0
|
|
20230810,182900,2689294430,15510,15510,15510,15510,0
|
|
20230810,182800,2689294430,15510,15510,15510,15510,0
|
|
20230810,182700,2689294430,15510,15510,15510,15510,0
|
|
20230810,182600,2689294430,15510,15510,15510,15510,0
|
|
20230810,182500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,182400,2689294430,15510,15510,15510,15510,0
|
|
20230810,182300,2689294430,15510,15510,15510,15510,0
|
|
20230810,182200,2689294430,15510,15510,15510,15510,0
|
|
20230810,182100,2689294430,15510,15510,15510,15510,0
|
|
20230810,182000,2689294430,15510,15510,15510,15510,0
|
|
20230810,181900,2689294430,15510,15510,15510,15510,0
|
|
20230810,181800,2689294430,15510,15510,15510,15510,0
|
|
20230810,181700,2689294430,15510,15510,15510,15510,0
|
|
20230810,181600,2689294430,15510,15510,15510,15510,0
|
|
20230810,181500,2689294430,15510,15510,15510,15510,0
|
|
20230810,181400,2689294430,15510,15510,15510,15510,0
|
|
20230810,181300,2689294430,15510,15510,15510,15510,0
|
|
20230810,181200,2689294430,15510,15510,15510,15510,0
|
|
20230810,181100,2689294430,15510,15510,15510,15510,0
|
|
20230810,181000,2689294430,15510,15510,15510,15510,0
|
|
20230810,180900,2689294430,15510,15510,15510,15510,0
|
|
20230810,180800,2689294430,15510,15510,15510,15510,0
|
|
20230810,180700,2689294430,15510,15510,15510,15510,0
|
|
20230810,180600,2689294430,15510,15510,15510,15510,0
|
|
20230810,180500,2689294430,15510,15510,15510,15510,0
|
|
20230810,180400,2689294430,15510,15510,15510,15510,0
|
|
20230810,180300,2689294430,15510,15510,15510,15510,0
|
|
20230810,180200,2689294430,15510,15510,15510,15510,0
|
|
20230810,180100,2689294430,15510,15510,15510,15510,0
|
|
20230810,180000,2689294430,15510,15510,15510,15510,0
|
|
20230810,175900,2689294430,15510,15510,15510,15510,0
|
|
20230810,175800,2689294430,15510,15510,15510,15510,0
|
|
20230810,175700,2689294430,15510,15510,15510,15510,0
|
|
20230810,175600,2689294430,15510,15510,15510,15510,0
|
|
20230810,175500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,175400,2689294430,15510,15510,15510,15510,0
|
|
20230810,175300,2689294430,15510,15510,15510,15510,0
|
|
20230810,175200,2689294430,15510,15510,15510,15510,0
|
|
20230810,175100,2689294430,15510,15510,15510,15510,0
|
|
20230810,175000,2689294430,15510,15510,15510,15510,0
|
|
20230810,174900,2689294430,15510,15510,15510,15510,0
|
|
20230810,174800,2689294430,15510,15510,15510,15510,0
|
|
20230810,174700,2689294430,15510,15510,15510,15510,0
|
|
20230810,174600,2689294430,15510,15510,15510,15510,0
|
|
20230810,174500,2689294430,15510,15510,15510,15510,0
|
|
20230810,174400,2689294430,15510,15510,15510,15510,0
|
|
20230810,174300,2689294430,15510,15510,15510,15510,0
|
|
20230810,174200,2689294430,15510,15510,15510,15510,0
|
|
20230810,174100,2689294430,15510,15510,15510,15510,0
|
|
20230810,174000,2689294430,15510,15510,15510,15510,0
|
|
20230810,173900,2689294430,15510,15510,15510,15510,0
|
|
20230810,173800,2689294430,15510,15510,15510,15510,0
|
|
20230810,173700,2689294430,15510,15510,15510,15510,0
|
|
20230810,173600,2689294430,15510,15510,15510,15510,0
|
|
20230810,173500,2689294430,15510,15510,15510,15510,0
|
|
20230810,173400,2689294430,15510,15510,15510,15510,0
|
|
20230810,173300,2689294430,15510,15510,15510,15510,0
|
|
20230810,173200,2689294430,15510,15510,15510,15510,0
|
|
20230810,173100,2689294430,15510,15510,15510,15510,0
|
|
20230810,173000,2689294430,15510,15510,15510,15510,0
|
|
20230810,172900,2689294430,15510,15510,15510,15510,0
|
|
20230810,172800,2689294430,15510,15510,15510,15510,0
|
|
20230810,172700,2689294430,15510,15510,15510,15510,0
|
|
20230810,172600,2689294430,15510,15510,15510,15510,0
|
|
20230810,172500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,172400,2689294430,15510,15510,15510,15510,0
|
|
20230810,172300,2689294430,15510,15510,15510,15510,0
|
|
20230810,172200,2689294430,15510,15510,15510,15510,0
|
|
20230810,172100,2689294430,15510,15510,15510,15510,0
|
|
20230810,172000,2689294430,15510,15510,15510,15510,0
|
|
20230810,171900,2689294430,15510,15510,15510,15510,0
|
|
20230810,171800,2689294430,15510,15510,15510,15510,0
|
|
20230810,171700,2689294430,15510,15510,15510,15510,0
|
|
20230810,171600,2689294430,15510,15510,15510,15510,0
|
|
20230810,171500,2689294430,15510,15510,15510,15510,0
|
|
20230810,171400,2689294430,15510,15510,15510,15510,0
|
|
20230810,171300,2689294430,15510,15510,15510,15510,0
|
|
20230810,171200,2689294430,15510,15510,15510,15510,0
|
|
20230810,171100,2689294430,15510,15510,15510,15510,0
|
|
20230810,171000,2689294430,15510,15510,15510,15510,0
|
|
20230810,170900,2689294430,15510,15510,15510,15510,0
|
|
20230810,170800,2689294430,15510,15510,15510,15510,0
|
|
20230810,170700,2689294430,15510,15510,15510,15510,0
|
|
20230810,170600,2689294430,15510,15510,15510,15510,0
|
|
20230810,170500,2689294430,15510,15510,15510,15510,0
|
|
20230810,170400,2689294430,15510,15510,15510,15510,0
|
|
20230810,170300,2689294430,15510,15510,15510,15510,0
|
|
20230810,170200,2689294430,15510,15510,15510,15510,0
|
|
20230810,170100,2689294430,15510,15510,15510,15510,0
|
|
20230810,170000,2689294430,15510,15510,15510,15510,0
|
|
20230810,165900,2689294430,15510,15510,15510,15510,0
|
|
20230810,165800,2689294430,15510,15510,15510,15510,0
|
|
20230810,165700,2689294430,15510,15510,15510,15510,0
|
|
20230810,165600,2689294430,15510,15510,15510,15510,0
|
|
20230810,165500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,165400,2689294430,15510,15510,15510,15510,0
|
|
20230810,165300,2689294430,15510,15510,15510,15510,0
|
|
20230810,165200,2689294430,15510,15510,15510,15510,0
|
|
20230810,165100,2689294430,15510,15510,15510,15510,0
|
|
20230810,165000,2689294430,15510,15510,15510,15510,0
|
|
20230810,164900,2689294430,15510,15510,15510,15510,0
|
|
20230810,164800,2689294430,15510,15510,15510,15510,0
|
|
20230810,164700,2689294430,15510,15510,15510,15510,0
|
|
20230810,164600,2689294430,15510,15510,15510,15510,0
|
|
20230810,164500,2689294430,15510,15510,15510,15510,0
|
|
20230810,164400,2689294430,15510,15510,15510,15510,0
|
|
20230810,164300,2689294430,15510,15510,15510,15510,0
|
|
20230810,164200,2689294430,15510,15510,15510,15510,0
|
|
20230810,164100,2689294430,15510,15510,15510,15510,0
|
|
20230810,164000,2689294430,15510,15510,15510,15510,0
|
|
20230810,163900,2689294430,15510,15510,15510,15510,0
|
|
20230810,163800,2689294430,15510,15510,15510,15510,0
|
|
20230810,163700,2689294430,15510,15510,15510,15510,0
|
|
20230810,163600,2689294430,15510,15510,15510,15510,0
|
|
20230810,163500,2689294430,15510,15510,15510,15510,0
|
|
20230810,163400,2689294430,15510,15510,15510,15510,0
|
|
20230810,163300,2689294430,15510,15510,15510,15510,0
|
|
20230810,163200,2689294430,15510,15510,15510,15510,0
|
|
20230810,163100,2689294430,15510,15510,15510,15510,0
|
|
20230810,163000,2689294430,15510,15510,15510,15510,0
|
|
20230810,162900,2689294430,15510,15510,15510,15510,0
|
|
20230810,162800,2689294430,15510,15510,15510,15510,0
|
|
20230810,162700,2689294430,15510,15510,15510,15510,0
|
|
20230810,162600,2689294430,15510,15510,15510,15510,0
|
|
20230810,162500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,162400,2689294430,15510,15510,15510,15510,0
|
|
20230810,162300,2689294430,15510,15510,15510,15510,0
|
|
20230810,162200,2689294430,15510,15510,15510,15510,0
|
|
20230810,162100,2689294430,15510,15510,15510,15510,0
|
|
20230810,162000,2689294430,15510,15510,15510,15510,0
|
|
20230810,161900,2689294430,15510,15510,15510,15510,0
|
|
20230810,161800,2689294430,15510,15510,15510,15510,0
|
|
20230810,161700,2689294430,15510,15510,15510,15510,0
|
|
20230810,161600,2689294430,15510,15510,15510,15510,0
|
|
20230810,161500,2689294430,15510,15510,15510,15510,0
|
|
20230810,161400,2689294430,15510,15510,15510,15510,0
|
|
20230810,161300,2689294430,15510,15510,15510,15510,0
|
|
20230810,161200,2689294430,15510,15510,15510,15510,0
|
|
20230810,161100,2689294430,15510,15510,15510,15510,0
|
|
20230810,161000,2689294430,15510,15510,15510,15510,0
|
|
20230810,160900,2689294430,15510,15510,15510,15510,0
|
|
20230810,160800,2689294430,15510,15510,15510,15510,0
|
|
20230810,160700,2689294430,15510,15510,15510,15510,0
|
|
20230810,160600,2689294430,15510,15510,15510,15510,0
|
|
20230810,160500,2689294430,15510,15510,15510,15510,0
|
|
20230810,160400,2689294430,15510,15510,15510,15510,0
|
|
20230810,160300,2689294430,15510,15510,15510,15510,0
|
|
20230810,160200,2689294430,15510,15510,15510,15510,0
|
|
20230810,160100,2689294430,15510,15510,15510,15510,0
|
|
20230810,160000,2689294430,15510,15510,15510,15510,0
|
|
20230810,155900,2689294430,15510,15510,15510,15510,0
|
|
20230810,155800,2689294430,15510,15510,15510,15510,0
|
|
20230810,155700,2689294430,15510,15510,15510,15510,0
|
|
20230810,155600,2689294430,15510,15510,15510,15510,0
|
|
20230810,155500,2689294430,15510,15510,15510,15510,3228
|
|
20230810,155400,2689294430,15510,15510,15510,15510,0
|
|
20230810,155300,2689294430,15510,15510,15510,15510,0
|
|
20230810,155200,2689294430,15510,15510,15510,15510,0
|
|
20230810,155100,2689294430,15510,15510,15510,15510,0
|
|
20230810,155000,2689294430,15510,15510,15510,15510,0
|
|
20230810,154900,2689294430,15510,15510,15510,15510,0
|
|
20230810,154800,2689294430,15510,15510,15510,15510,0
|
|
20230810,154700,2689294430,15510,15510,15510,15510,0
|
|
20230810,154600,2689294430,15510,15510,15510,15510,0
|
|
20230810,154500,2689294430,15510,15510,15510,15510,0
|
|
20230810,154400,2689294430,15510,15510,15510,15510,0
|
|
20230810,154300,2689294430,15510,15510,15510,15510,0
|
|
20230810,154200,2689294430,15510,15510,15510,15510,0
|
|
20230810,154100,2689294430,15510,15510,15510,15510,0
|
|
20230810,154000,2689294430,15510,15510,15510,15510,0
|
|
20230810,153900,2689294430,15510,15510,15510,15510,0
|
|
20230810,153800,2689294430,15510,15510,15510,15510,0
|
|
20230810,153700,2689294430,15510,15510,15510,15510,0
|
|
20230810,153600,2689294430,15510,15510,15510,15510,0
|
|
20230810,153500,2689294430,15510,15510,15510,15510,0
|
|
20230810,153400,2689294430,15510,15510,15510,15510,0
|
|
20230810,153300,2689294430,15510,15510,15510,15510,0
|
|
20230810,153200,2689294430,15510,15510,15510,15510,0
|
|
20230810,153100,2689294430,15510,15510,15510,15510,0
|
|
20230810,153000,2689294430,15510,15510,15510,15510,3228
|
|
20230810,152900,2639228150,15580,15580,15580,15580,0
|
|
20230810,152800,2639228150,15580,15580,15580,15580,0
|
|
20230810,152700,2639228150,15580,15580,15580,15580,0
|
|
20230810,152600,2639228150,15580,15580,15580,15580,0
|
|
20230810,152500,2639228150,15580,15580,15580,15580,0
|
|
20230810,152400,2639228150,15580,15580,15580,15580,0
|
|
20230810,152300,2639228150,15580,15580,15580,15580,0
|
|
20230810,152200,2639228150,15580,15580,15580,15580,0
|
|
20230810,152100,2639228150,15580,15580,15580,15580,0
|
|
20230810,152000,2639228150,15580,15580,15580,15580,0
|
|
20230810,151900,2639228150,15580,15560,15580,15510,1359
|
|
20230810,151800,2618112290,15570,15560,15580,15560,69
|
|
20230810,151700,2617037870,15560,15560,15580,15560,481
|
|
20230810,151600,2609546980,15540,15570,15570,15520,362
|
|
20230810,151500,2603917310,15570,15580,15580,15570,419
|
|
20230810,151400,2597391980,15580,15570,15580,15560,128
|
|
20230810,151300,2595398950,15570,15540,15570,15510,1748
|
|
20230810,151200,2568234680,15540,15540,15540,15530,173
|
|
20230810,151100,2565546550,15540,15530,15540,15520,42
|
|
20230810,151000,2564894160,15520,15530,15540,15520,194
|
|
20230810,150900,2561880500,15530,15540,15540,15530,107
|
|
20230810,150800,2560218680,15540,15540,15540,15530,256
|
|
20230810,150700,2556241270,15540,15520,15540,15520,364
|
|
20230810,150600,2550590720,15520,15530,15530,15510,313
|
|
20230810,150500,2545732880,15530,15520,15550,15520,94
|
|
20230810,150400,2544273220,15520,15570,15570,15520,404
|
|
20230810,150300,2537991600,15570,15570,15580,15560,175
|
|
20230810,150200,2535267350,15570,15590,15600,15570,50
|
|
20230810,150100,2534488240,15570,15590,15600,15570,197
|
|
20230810,150000,2531417830,15590,15590,15590,15590,40
|
|
20230810,145900,2530794230,15590,15590,15590,15590,66
|
|
20230810,145800,2529765290,15590,15580,15590,15580,180
|
|
20230810,145700,2526960430,15580,15590,15590,15570,217
|
|
20230810,145600,2523579910,15590,15590,15600,15590,162
|
|
20230810,145500,2521053390,15590,15610,15610,15590,195
|
|
20230810,145400,2518011040,15610,15600,15610,15600,137
|
|
20230810,145300,2515873180,15600,15590,15610,15590,300
|
|
20230810,145200,2511194030,15590,15600,15600,15590,67
|
|
20230810,145100,2510148900,15600,15580,15600,15580,225
|
|
20230810,145000,2506640380,15580,15600,15600,15580,137
|
|
20230810,144900,2504503200,15600,15610,15610,15580,473
|
|
20230810,144800,2497124890,15600,15600,15610,15600,223
|
|
20230810,144700,2493645650,15600,15570,15600,15570,860
|
|
20230810,144600,2480240720,15570,15590,15590,15570,183
|
|
20230810,144500,2477390740,15590,15550,15600,15540,1621
|
|
20230810,144400,2452147710,15560,15550,15560,15550,38
|
|
20230810,144300,2451556640,15550,15550,15560,15550,93
|
|
20230810,144200,2450110300,15560,15550,15560,15510,630
|
|
20230810,144100,2440323120,15550,15540,15550,15540,490
|
|
20230810,144000,2432704700,15540,15550,15560,15540,326
|
|
20230810,143900,2427637110,15560,15540,15560,15540,278
|
|
20230810,143800,2423312260,15540,15540,15560,15540,947
|
|
20230810,143700,2408588550,15540,15530,15540,15530,163
|
|
20230810,143600,2406056220,15530,15520,15530,15520,228
|
|
20230810,143500,2402515470,15520,15530,15530,15520,317
|
|
20230810,143400,2397593190,15530,15520,15530,15520,147
|
|
20230810,143300,2395311500,15520,15500,15520,15500,85
|
|
20230810,143200,2393992700,15510,15520,15530,15510,168
|
|
20230810,143100,2391386870,15530,15520,15530,15510,291
|
|
20230810,143000,2386870700,15520,15510,15520,15510,177
|
|
20230810,142900,2384123790,15500,15480,15520,15470,1814
|
|
20230810,142800,2356012140,15480,15480,15480,15460,1115
|
|
20230810,142700,2338762620,15480,15470,15480,15470,464
|
|
20230810,142600,2331584370,15470,15460,15470,15460,43
|
|
20230810,142500,2330919180,15470,15480,15480,15470,163
|
|
20230810,142400,2328397330,15480,15480,15480,15480,40
|
|
20230810,142300,2327778130,15480,15480,15480,15470,81
|
|
20230810,142200,2326524570,15470,15480,15480,15470,71
|
|
20230810,142100,2325425720,15480,15480,15480,15480,19
|
|
20230810,142000,2325131600,15480,15480,15480,15470,42
|
|
20230810,141900,2324481460,15480,15480,15480,15480,118
|
|
20230810,141800,2322654820,15470,15470,15480,15470,158
|
|
20230810,141700,2320210480,15470,15470,15470,15460,121
|
|
20230810,141600,2318339020,15460,15430,15470,15430,960
|
|
20230810,141500,2303499910,15430,15430,15440,15430,108
|
|
20230810,141400,2301833150,15430,15430,15440,15430,31
|
|
20230810,141300,2301354570,15430,15440,15450,15430,83
|
|
20230810,141200,2300073020,15440,15440,15450,15440,22
|
|
20230810,141100,2299733170,15450,15440,15450,15430,34
|
|
20230810,141000,2299208180,15440,15450,15460,15440,84
|
|
20230810,140900,2297910340,15450,15460,15470,15450,92
|
|
20230810,140800,2296488450,15460,15460,15460,15430,91
|
|
20230810,140700,2295081820,15460,15440,15470,15440,42
|
|
20230810,140600,2294432240,15470,15420,15470,15420,42
|
|
20230810,140500,2293782560,15470,15470,15470,15470,15
|
|
20230810,140400,2293550510,15470,15470,15470,15460,43
|
|
20230810,140300,2292885390,15470,15440,15490,15440,3446
|
|
20230810,140200,2239592480,15440,15450,15460,15440,1493
|
|
20230810,140100,2216525540,15450,15460,15460,15450,563
|
|
20230810,140000,2207827020,15470,15470,15470,15470,106
|
|
20230810,135900,2206187200,15470,15450,15470,15450,216
|
|
20230810,135800,2202848000,15460,15420,15470,15420,1780
|
|
20230810,135700,2175339260,15420,15420,15430,15420,45
|
|
20230810,135600,2174644960,15420,15420,15430,15420,38
|
|
20230810,135500,2174058840,15410,15410,15430,15410,34
|
|
20230810,135400,2173534300,15430,15410,15430,15410,48
|
|
20230810,135300,2172794050,15420,15410,15420,15410,40
|
|
20230810,135200,2172177490,15430,15400,15440,15400,308
|
|
20230810,135100,2167430520,15400,15400,15400,15400,8
|
|
20230810,135000,2167307320,15400,15380,15410,15380,115
|
|
20230810,134900,2165537480,15380,15380,15390,15380,141
|
|
20230810,134800,2163368810,15380,15400,15400,15380,421
|
|
20230810,134700,2156886850,15400,15430,15430,15400,179
|
|
20230810,134600,2154128560,15430,15430,15430,15430,101
|
|
20230810,134500,2152570130,15420,15420,15420,15420,11
|
|
20230810,134400,2152400510,15420,15420,15420,15420,79
|
|
20230810,134300,2151182330,15420,15420,15420,15390,163
|
|
20230810,134200,2148670360,15420,15430,15430,15420,37
|
|
20230810,134100,2148099730,15440,15430,15440,15420,241
|
|
20230810,134000,2144382190,15440,15440,15440,15440,26
|
|
20230810,133900,2143980750,15430,15440,15440,15430,214
|
|
20230810,133800,2140677520,15440,15430,15440,15430,44
|
|
20230810,133700,2139998400,15440,15440,15440,15440,115
|
|
20230810,133600,2138222800,15440,15430,15440,15430,145
|
|
20230810,133500,2135985220,15430,15420,15430,15420,29
|
|
20230810,133400,2135537870,15410,15390,15410,15390,333
|
|
20230810,133300,2130410580,15390,15400,15400,15380,11
|
|
20230810,133200,2130241220,15390,15370,15390,15370,122
|
|
20230810,133100,2128364130,15370,15380,15380,15370,118
|
|
20230810,133000,2126549500,15390,15340,15390,15340,153
|
|
20230810,132900,2124200590,15350,15350,15350,15340,69
|
|
20230810,132800,2123141970,15360,15320,15360,15320,52
|
|
20230810,132700,2122343650,15370,15370,15370,15320,19
|
|
20230810,132600,2122051750,15370,15310,15370,15310,50
|
|
20230810,132500,2121285410,15320,15320,15320,15320,49
|
|
20230810,132400,2120534730,15310,15300,15310,15300,94
|
|
20230810,132300,2119095770,15300,15310,15310,15270,950
|
|
20230810,132200,2104563490,15320,15340,15360,15320,856
|
|
20230810,132100,2091439980,15370,15350,15370,15340,131
|
|
20230810,132000,2089428500,15380,15370,15380,15350,294
|
|
20230810,131900,2084911840,15370,15370,15390,15370,55
|
|
20230810,131800,2084065860,15370,15370,15390,15370,53
|
|
20230810,131700,2083250950,15380,15390,15390,15380,131
|
|
20230810,131600,2081235030,15390,15380,15390,15380,37
|
|
20230810,131500,2080665610,15390,15380,15390,15370,52
|
|
20230810,131400,2079865810,15370,15370,15370,15360,212
|
|
20230810,131300,2076607480,15370,15360,15370,15360,21
|
|
20230810,131200,2076284780,15370,15350,15370,15350,162
|
|
20230810,131100,2073796250,15350,15350,15350,15340,73
|
|
20230810,131000,2072676010,15350,15350,15350,15340,49
|
|
20230810,130900,2071923870,15340,15350,15350,15340,419
|
|
20230810,130800,2065492230,15360,15360,15360,15350,138
|
|
20230810,130700,2063372560,15370,15370,15370,15360,153
|
|
20230810,130600,2061021930,15360,15380,15380,15360,176
|
|
20230810,130500,2058315710,15380,15360,15380,15360,202
|
|
20230810,130400,2055212480,15380,15360,15380,15350,461
|
|
20230810,130300,2048128180,15360,15380,15380,15360,419
|
|
20230810,130200,2041689440,15380,15380,15380,15370,246
|
|
20230810,130100,2037906790,15370,15400,15410,15360,786
|
|
20230810,130000,2025829270,15400,15370,15400,15370,3818
|
|
20230810,125900,1967143690,15390,15370,15390,15370,611
|
|
20230810,125800,1957750610,15370,15370,15380,15370,211
|
|
20230810,125700,1954507460,15370,15380,15380,15360,270
|
|
20230810,125600,1950357800,15390,15400,15400,15370,130
|
|
20230810,125500,1948357370,15400,15410,15410,15400,16
|
|
20230810,125400,1948110890,15410,15420,15420,15410,48
|
|
20230810,125300,1947370890,15390,15410,15420,15390,275
|
|
20230810,125200,1943135760,15420,15420,15420,15400,49
|
|
20230810,125100,1942380280,15420,15420,15420,15400,127
|
|
20230810,125000,1940422750,15420,15430,15450,15410,191
|
|
20230810,124900,1937476830,15430,15420,15440,15420,43
|
|
20230810,124800,1936813420,15430,15410,15430,15410,30
|
|
20230810,124700,1936350800,15440,15420,15440,15410,126
|
|
20230810,124600,1934407200,15420,15410,15420,15410,19
|
|
20230810,124500,1934114400,15410,15400,15440,15400,32
|
|
20230810,124400,1933620580,15390,15390,15400,15390,151
|
|
20230810,124300,1931296070,15400,15420,15450,15380,720
|
|
20230810,124200,1920208940,15440,15430,15450,15400,393
|
|
20230810,124100,1914150240,15430,15470,15470,15430,106
|
|
20230810,124000,1912511170,15470,15480,15480,15470,29
|
|
20230810,123900,1912062310,15470,15480,15480,15470,114
|
|
20230810,123800,1910298680,15480,15480,15490,15470,42
|
|
20230810,123700,1909648380,15480,15480,15480,15480,24
|
|
20230810,123600,1909276860,15490,15490,15490,15490,74
|
|
20230810,123500,1908130600,15490,15480,15490,15470,35
|
|
20230810,123400,1907589070,15490,15500,15500,15490,378
|
|
20230810,123300,1901731110,15490,15470,15490,15470,15
|
|
20230810,123200,1901498920,15470,15490,15500,15470,243
|
|
20230810,123100,1897732470,15500,15460,15500,15460,183
|
|
20230810,123000,1894900420,15460,15440,15470,15440,674
|
|
20230810,122900,1884489080,15400,15460,15460,15400,60
|
|
20230810,122800,1883563640,15400,15440,15450,15400,2190
|
|
20230810,122700,1849821990,15440,15450,15450,15440,148
|
|
20230810,122600,1847535400,15470,15460,15470,15450,55
|
|
20230810,122500,1846684890,15450,15450,15460,15450,97
|
|
20230810,122400,1845186140,15450,15450,15450,15410,293
|
|
20230810,122300,1840661640,15460,15470,15470,15460,18
|
|
20230810,122200,1840383340,15470,15410,15470,15410,198
|
|
20230810,122100,1837329850,15410,15470,15490,15400,417
|
|
20230810,122000,1830894300,15510,15430,15510,15430,129
|
|
20230810,121900,1828901510,15430,15510,15520,15400,2723
|
|
20230810,121800,1786878820,15510,15550,15550,15510,48
|
|
20230810,121700,1786133460,15560,15550,15560,15550,25
|
|
20230810,121600,1785744470,15560,15590,15590,15560,159
|
|
20230810,121500,1783267730,15590,15590,15590,15590,84
|
|
20230810,121400,1781958170,15590,15550,15590,15550,648
|
|
20230810,121300,1771876260,15550,15560,15570,15550,814
|
|
20230810,121200,1759215690,15560,15570,15570,15560,33
|
|
20230810,121100,1758701930,15590,15590,15600,15570,429
|
|
20230810,121000,1752016450,15600,15620,15620,15600,654
|
|
20230810,120900,1741810590,15610,15620,15620,15610,456
|
|
20230810,120800,1734689980,15610,15610,15620,15610,272
|
|
20230810,120700,1730441410,15610,15620,15620,15610,191
|
|
20230810,120600,1727458130,15630,15620,15630,15620,136
|
|
20230810,120500,1725333570,15620,15630,15630,15620,107
|
|
20230810,120400,1723661610,15630,15620,15630,15620,373
|
|
20230810,120300,1717832140,15620,15620,15620,15620,470
|
|
20230810,120200,1710490740,15630,15640,15640,15630,38
|
|
20230810,120100,1709896520,15630,15630,15640,15630,306
|
|
20230810,120000,1705113600,15630,15620,15640,15620,392
|
|
20230810,115900,1698986860,15630,15600,15630,15570,1273
|
|
20230810,115800,1679118610,15590,15560,15590,15560,743
|
|
20230810,115700,1667548860,15560,15580,15580,15560,261
|
|
20230810,115600,1663486660,15590,15590,15590,15570,118
|
|
20230810,115500,1661647160,15570,15550,15590,15550,283
|
|
20230810,115400,1657241770,15550,15500,15560,15500,224
|
|
20230810,115300,1653761240,15520,15520,15520,15490,306
|
|
20230810,115200,1649015850,15520,15510,15520,15500,272
|
|
20230810,115100,1644798690,15490,15500,15560,15490,14
|
|
20230810,115000,1644581130,15560,15550,15560,15490,1089
|
|
20230810,114900,1627693770,15570,15570,15580,15520,1043
|
|
20230810,114800,1611478490,15570,15590,15590,15570,441
|
|
20230810,114700,1604610800,15590,15610,15630,15590,300
|
|
20230810,114600,1599927640,15630,15600,15630,15580,443
|
|
20230810,114500,1593015530,15600,15570,15600,15570,202
|
|
20230810,114400,1589866520,15570,15600,15600,15570,406
|
|
20230810,114300,1583541080,15610,15570,15620,15570,1293
|
|
20230810,114200,1563402420,15570,15570,15570,15560,900
|
|
20230810,114100,1549390970,15570,15600,15610,15570,88
|
|
20230810,114000,1548018250,15610,15630,15640,15610,726
|
|
20230810,113900,1536681530,15620,15640,15640,15610,606
|
|
20230810,113800,1527211550,15640,15660,15670,15640,1746
|
|
20230810,113700,1499862190,15660,15650,15660,15650,833
|
|
20230810,113600,1486820410,15650,15630,15650,15630,1057
|
|
20230810,113500,1470283450,15630,15630,15630,15620,450
|
|
20230810,113400,1463250550,15630,15580,15630,15570,3103
|
|
20230810,113300,1414850590,15580,15560,15580,15560,2207
|
|
20230810,113200,1380483650,15560,15570,15570,15530,661
|
|
20230810,113100,1370209290,15570,15540,15570,15540,999
|
|
20230810,113000,1354663460,15550,15550,15570,15540,1039
|
|
20230810,112900,1338502230,15540,15490,15540,15490,5987
|
|
20230810,112800,1245681130,15490,15480,15490,15480,15
|
|
20230810,112700,1245448830,15490,15490,15500,15480,471
|
|
20230810,112600,1238152290,15490,15480,15500,15480,2052
|
|
20230810,112500,1206366180,15460,15460,15470,15460,52
|
|
20230810,112400,1205561850,15460,15460,15480,15430,563
|
|
20230810,112300,1196857730,15460,15440,15480,15440,1794
|
|
20230810,112200,1169124720,15420,15430,15430,15420,199
|
|
20230810,112100,1166054540,15430,15440,15450,15420,1134
|
|
20230810,112000,1148541060,15440,15420,15440,15420,257
|
|
20230810,111900,1144573630,15420,15450,15470,15420,1033
|
|
20230810,111800,1128614450,15470,15380,15470,15380,3336
|
|
20230810,111700,1077151060,15380,15400,15400,15380,547
|
|
20230810,111600,1068727320,15410,15340,15410,15340,3021
|
|
20230810,111500,1022249780,15340,15350,15350,15330,6
|
|
20230810,111400,1022157740,15330,15350,15350,15330,196
|
|
20230810,111300,1019149400,15350,15340,15350,15320,585
|
|
20230810,111200,1010183980,15330,15310,15370,15310,727
|
|
20230810,111100,999034150,15300,15350,15370,15300,327
|
|
20230810,111000,994015780,15360,15380,15390,15360,828
|
|
20230810,110900,981288690,15390,15370,15390,15370,305
|
|
20230810,110800,976598760,15370,15340,15370,15340,310
|
|
20230810,110700,971835520,15340,15330,15340,15330,81
|
|
20230810,110600,970593530,15330,15300,15330,15300,52
|
|
20230810,110500,969796580,15310,15330,15330,15310,183
|
|
20230810,110400,966993670,15330,15350,15350,15330,197
|
|
20230810,110300,963972900,15360,15340,15360,15330,97
|
|
20230810,110200,962484320,15340,15340,15360,15340,35
|
|
20230810,110100,961947370,15340,15320,15340,15300,602
|
|
20230810,110000,952724760,15310,15380,15380,15300,925
|
|
20230810,105900,938541420,15370,15400,15410,15370,384
|
|
20230810,105800,932633290,15390,15390,15400,15380,331
|
|
20230810,105700,927537050,15400,15430,15430,15400,864
|
|
20230810,105600,914219840,15420,15400,15440,15400,1930
|
|
20230810,105500,884456210,15400,15350,15400,15330,1972
|
|
20230810,105400,854154130,15350,15330,15360,15330,846
|
|
20230810,105300,841167070,15330,15350,15370,15330,201
|
|
20230810,105200,838083540,15380,15260,15410,15260,10758
|
|
20230810,105100,673249530,15260,15250,15270,15240,186
|
|
20230810,105000,670412230,15260,15260,15280,15240,338
|
|
20230810,104900,665251710,15280,15210,15280,15210,3508
|
|
20230810,104800,611786780,15200,15190,15220,15190,222
|
|
20230810,104700,608410860,15200,15170,15200,15160,681
|
|
20230810,104600,598060620,15200,15150,15200,15150,646
|
|
20230810,104500,588250440,15130,15120,15170,15120,94
|
|
20230810,104400,586825790,15100,15170,15170,15100,583
|
|
20230810,104300,578011290,15170,15180,15180,15170,54
|
|
20230810,104200,577191860,15180,15190,15190,15180,219
|
|
20230810,104100,573865280,15180,15200,15210,15180,283
|
|
20230810,104000,569564260,15210,15180,15220,15180,481
|
|
20230810,103900,562253240,15180,15120,15180,15120,331
|
|
20230810,103800,557235900,15110,15110,15110,15110,0
|
|
20230810,103700,557235900,15110,15110,15120,15100,331
|
|
20230810,103600,552233550,15110,15110,15110,15110,3
|
|
20230810,103500,552188220,15110,15120,15130,15110,150
|
|
20230810,103400,549920970,15140,15150,15150,15130,228
|
|
20230810,103300,546469000,15150,15200,15200,15150,135
|
|
20230810,103200,544420620,15210,15130,15210,15130,3579
|
|
20230810,103100,490054450,15130,15100,15130,15100,365
|
|
20230810,103000,484535590,15090,15080,15100,15080,97
|
|
20230810,102900,483071180,15080,15080,15080,15070,129
|
|
20230810,102800,481125900,15080,15120,15120,15070,113
|
|
20230810,102700,479422670,15060,15070,15130,15040,1668
|
|
20230810,102600,454249560,15010,15020,15070,14990,541
|
|
20230810,102500,446112350,15020,15020,15020,15020,1
|
|
20230810,102400,446097330,15020,15030,15030,14990,6
|
|
20230810,102300,446007200,15020,14920,15020,14920,1000
|
|
20230810,102200,431021090,14920,14900,14940,14900,88
|
|
20230810,102100,429707570,14900,14900,14900,14900,20
|
|
20230810,102000,429409570,14900,14890,14900,14880,445
|
|
20230810,101900,422785130,14890,14900,14900,14890,30
|
|
20230810,101800,422338230,14900,14900,14930,14900,139
|
|
20230810,101700,420265390,14900,14900,14900,14900,0
|
|
20230810,101600,420265390,14900,14900,14900,14900,4
|
|
20230810,101500,420205790,14900,14920,14930,14880,145
|
|
20230810,101400,418046600,14910,14950,14950,14890,214
|
|
20230810,101300,414857760,14950,14950,14950,14910,11
|
|
20230810,101200,414693510,14920,14880,14950,14880,75
|
|
20230810,101100,413573900,14890,14890,14890,14880,24
|
|
20230810,101000,413216570,14880,14890,14890,14880,26
|
|
20230810,100900,412829650,14880,14880,14880,14880,0
|
|
20230810,100800,412829650,14880,14890,14890,14880,254
|
|
20230810,100700,409048360,14880,14890,14890,14880,62
|
|
20230810,100600,408125790,14880,14880,14880,14880,16
|
|
20230810,100500,407887710,14890,14880,14890,14880,165
|
|
20230810,100400,405432470,14880,14900,14900,14880,24
|
|
20230810,100300,405075200,14880,14880,14880,14880,92
|
|
20230810,100200,403706240,14880,14900,14900,14880,99
|
|
20230810,100100,402231260,14900,14910,14910,14890,457
|
|
20230810,100000,395423930,14930,14900,14930,14900,3
|
|
20230810,095900,395379170,14930,14890,14930,14890,277
|
|
20230810,095800,391253340,14880,14880,14880,14880,10
|
|
20230810,095700,391104540,14880,14890,14890,14880,227
|
|
20230810,095600,387726750,14890,14890,14890,14890,5
|
|
20230810,095500,387652300,14880,14890,14890,14880,180
|
|
20230810,095400,384972890,14900,14900,14900,14900,0
|
|
20230810,095300,384972890,14900,14910,14910,14900,9
|
|
20230810,095200,384838780,14890,14890,14890,14890,21
|
|
20230810,095100,384526090,14870,14870,14870,14870,500
|
|
20230810,095000,377091090,14890,14920,14920,14890,726
|
|
20230810,094900,366269680,14940,14920,14940,14920,44
|
|
20230810,094800,365613060,14940,14920,14950,14900,60
|
|
20230810,094700,364716370,14920,14880,14920,14880,11
|
|
20230810,094600,364552530,14880,14880,14880,14870,241
|
|
20230810,094500,360966470,14880,14920,14920,14880,44
|
|
20230810,094400,360310790,14930,14960,14960,14930,781
|
|
20230810,094300,348639560,14960,14960,14960,14960,90
|
|
20230810,094200,347293160,14970,14970,14970,14970,131
|
|
20230810,094100,345332090,14970,14970,14970,14970,2
|
|
20230810,094000,345302150,14980,14960,14980,14960,120
|
|
20230810,093900,343505680,14960,14940,14960,14940,306
|
|
20230810,093800,338933920,14940,14940,14950,14940,762
|
|
20230810,093700,327547640,14940,14940,14950,14940,241
|
|
20230810,093600,323947080,14950,14950,14950,14940,858
|
|
20230810,093500,311127970,14950,14950,14950,14950,31
|
|
20230810,093400,310664520,14950,14960,14960,14950,114
|
|
20230810,093300,308960210,14950,14960,14960,14950,14
|
|
20230810,093200,308750810,14950,14990,14990,14950,191
|
|
20230810,093100,305893540,14990,14970,14990,14970,68
|
|
20230810,093000,304874820,14970,14970,14970,14970,41
|
|
20230810,092900,304261050,14970,14970,14970,14970,43
|
|
20230810,092800,303617340,14980,14950,14980,14950,457
|
|
20230810,092700,296778600,14970,14970,14970,14960,269
|
|
20230810,092600,292753300,14980,14980,14980,14970,86
|
|
20230810,092500,291465380,14980,14990,14990,14980,203
|
|
20230810,092400,288424050,15000,15020,15020,14990,139
|
|
20230810,092300,286338590,15020,15040,15040,15020,17
|
|
20230810,092200,286083030,15040,15040,15040,15030,104
|
|
20230810,092100,284519130,15040,15060,15060,15040,130
|
|
20230810,092000,282561930,15060,15060,15060,15020,171
|
|
20230810,091900,279986730,15070,14980,15070,14980,494
|
|
20230810,091800,272576650,14980,14960,14980,14960,73
|
|
20230810,091700,271484130,14950,14970,14970,14950,452
|
|
20230810,091600,264722810,14970,14980,14980,14970,100
|
|
20230810,091500,263225710,14970,15000,15000,14970,139
|
|
20230810,091400,261143280,15010,15000,15010,15000,829
|
|
20230810,091300,248706780,15010,15020,15020,15010,170
|
|
20230810,091200,246154890,15020,15010,15020,15000,493
|
|
20230810,091100,238755880,15020,15040,15050,15020,437
|
|
20230810,091000,232185900,15040,15040,15040,15030,415
|
|
20230810,090900,225946330,15040,15060,15060,15040,185
|
|
20230810,090800,223162590,15040,15090,15090,15040,660
|
|
20230810,090700,213214140,15110,15150,15170,15100,551
|
|
20230810,090600,204869690,15150,15080,15150,15080,503
|
|
20230810,090500,197257200,15110,15130,15130,15080,999
|
|
20230810,090400,182166790,15130,15040,15190,15040,955
|
|
20230810,090300,167744380,15040,15230,15240,15040,1483
|
|
20230810,090200,145276500,15250,15230,15300,15190,2700
|
|
20230810,090100,104090560,15220,15040,15220,15020,3743
|
|
20230810,090000,47493200,15030,14960,15030,14960,3170
|