654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,195000,2086935660,9550,9550,9550,9550,0
|
|
20230808,194900,2086935660,9550,9550,9550,9550,0
|
|
20230808,194800,2086935660,9550,9550,9550,9550,0
|
|
20230808,194700,2086935660,9550,9550,9550,9550,0
|
|
20230808,194600,2086935660,9550,9550,9550,9550,0
|
|
20230808,194500,2086935660,9550,9550,9550,9550,0
|
|
20230808,194400,2086935660,9550,9550,9550,9550,0
|
|
20230808,194300,2086935660,9550,9550,9550,9550,0
|
|
20230808,194200,2086935660,9550,9550,9550,9550,0
|
|
20230808,194100,2086935660,9550,9550,9550,9550,0
|
|
20230808,194000,2086935660,9550,9550,9550,9550,0
|
|
20230808,193900,2086935660,9550,9550,9550,9550,0
|
|
20230808,193800,2086935660,9550,9550,9550,9550,0
|
|
20230808,193700,2086935660,9550,9550,9550,9550,0
|
|
20230808,193600,2086935660,9550,9550,9550,9550,0
|
|
20230808,193500,2086935660,9550,9550,9550,9550,0
|
|
20230808,193400,2086935660,9550,9550,9550,9550,0
|
|
20230808,193300,2086935660,9550,9550,9550,9550,0
|
|
20230808,193200,2086935660,9550,9550,9550,9550,0
|
|
20230808,193100,2086935660,9550,9550,9550,9550,0
|
|
20230808,193000,2086935660,9550,9550,9550,9550,0
|
|
20230808,192900,2086935660,9550,9550,9550,9550,0
|
|
20230808,192800,2086935660,9550,9550,9550,9550,0
|
|
20230808,192700,2086935660,9550,9550,9550,9550,0
|
|
20230808,192600,2086935660,9550,9550,9550,9550,0
|
|
20230808,192500,2086935660,9550,9550,9550,9550,0
|
|
20230808,192400,2086935660,9550,9550,9550,9550,0
|
|
20230808,192300,2086935660,9550,9550,9550,9550,0
|
|
20230808,192200,2086935660,9550,9550,9550,9550,0
|
|
20230808,192100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,192000,2086935660,9550,9550,9550,9550,0
|
|
20230808,191900,2086935660,9550,9550,9550,9550,0
|
|
20230808,191800,2086935660,9550,9550,9550,9550,0
|
|
20230808,191700,2086935660,9550,9550,9550,9550,0
|
|
20230808,191600,2086935660,9550,9550,9550,9550,0
|
|
20230808,191500,2086935660,9550,9550,9550,9550,0
|
|
20230808,191400,2086935660,9550,9550,9550,9550,0
|
|
20230808,191300,2086935660,9550,9550,9550,9550,0
|
|
20230808,191200,2086935660,9550,9550,9550,9550,0
|
|
20230808,191100,2086935660,9550,9550,9550,9550,0
|
|
20230808,191000,2086935660,9550,9550,9550,9550,0
|
|
20230808,190900,2086935660,9550,9550,9550,9550,0
|
|
20230808,190800,2086935660,9550,9550,9550,9550,0
|
|
20230808,190700,2086935660,9550,9550,9550,9550,0
|
|
20230808,190600,2086935660,9550,9550,9550,9550,0
|
|
20230808,190500,2086935660,9550,9550,9550,9550,0
|
|
20230808,190400,2086935660,9550,9550,9550,9550,0
|
|
20230808,190300,2086935660,9550,9550,9550,9550,0
|
|
20230808,190200,2086935660,9550,9550,9550,9550,0
|
|
20230808,190100,2086935660,9550,9550,9550,9550,0
|
|
20230808,190000,2086935660,9550,9550,9550,9550,0
|
|
20230808,185900,2086935660,9550,9550,9550,9550,0
|
|
20230808,185800,2086935660,9550,9550,9550,9550,0
|
|
20230808,185700,2086935660,9550,9550,9550,9550,0
|
|
20230808,185600,2086935660,9550,9550,9550,9550,0
|
|
20230808,185500,2086935660,9550,9550,9550,9550,0
|
|
20230808,185400,2086935660,9550,9550,9550,9550,0
|
|
20230808,185300,2086935660,9550,9550,9550,9550,0
|
|
20230808,185200,2086935660,9550,9550,9550,9550,0
|
|
20230808,185100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,185000,2086935660,9550,9550,9550,9550,0
|
|
20230808,184900,2086935660,9550,9550,9550,9550,0
|
|
20230808,184800,2086935660,9550,9550,9550,9550,0
|
|
20230808,184700,2086935660,9550,9550,9550,9550,0
|
|
20230808,184600,2086935660,9550,9550,9550,9550,0
|
|
20230808,184500,2086935660,9550,9550,9550,9550,0
|
|
20230808,184400,2086935660,9550,9550,9550,9550,0
|
|
20230808,184300,2086935660,9550,9550,9550,9550,0
|
|
20230808,184200,2086935660,9550,9550,9550,9550,0
|
|
20230808,184100,2086935660,9550,9550,9550,9550,0
|
|
20230808,184000,2086935660,9550,9550,9550,9550,0
|
|
20230808,183900,2086935660,9550,9550,9550,9550,0
|
|
20230808,183800,2086935660,9550,9550,9550,9550,0
|
|
20230808,183700,2086935660,9550,9550,9550,9550,0
|
|
20230808,183600,2086935660,9550,9550,9550,9550,0
|
|
20230808,183500,2086935660,9550,9550,9550,9550,0
|
|
20230808,183400,2086935660,9550,9550,9550,9550,0
|
|
20230808,183300,2086935660,9550,9550,9550,9550,0
|
|
20230808,183200,2086935660,9550,9550,9550,9550,0
|
|
20230808,183100,2086935660,9550,9550,9550,9550,0
|
|
20230808,183000,2086935660,9550,9550,9550,9550,0
|
|
20230808,182900,2086935660,9550,9550,9550,9550,0
|
|
20230808,182800,2086935660,9550,9550,9550,9550,0
|
|
20230808,182700,2086935660,9550,9550,9550,9550,0
|
|
20230808,182600,2086935660,9550,9550,9550,9550,0
|
|
20230808,182500,2086935660,9550,9550,9550,9550,0
|
|
20230808,182400,2086935660,9550,9550,9550,9550,0
|
|
20230808,182300,2086935660,9550,9550,9550,9550,0
|
|
20230808,182200,2086935660,9550,9550,9550,9550,0
|
|
20230808,182100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,182000,2086935660,9550,9550,9550,9550,0
|
|
20230808,181900,2086935660,9550,9550,9550,9550,0
|
|
20230808,181800,2086935660,9550,9550,9550,9550,0
|
|
20230808,181700,2086935660,9550,9550,9550,9550,0
|
|
20230808,181600,2086935660,9550,9550,9550,9550,0
|
|
20230808,181500,2086935660,9550,9550,9550,9550,0
|
|
20230808,181400,2086935660,9550,9550,9550,9550,0
|
|
20230808,181300,2086935660,9550,9550,9550,9550,0
|
|
20230808,181200,2086935660,9550,9550,9550,9550,0
|
|
20230808,181100,2086935660,9550,9550,9550,9550,0
|
|
20230808,181000,2086935660,9550,9550,9550,9550,0
|
|
20230808,180900,2086935660,9550,9550,9550,9550,0
|
|
20230808,180800,2086935660,9550,9550,9550,9550,0
|
|
20230808,180700,2086935660,9550,9550,9550,9550,0
|
|
20230808,180600,2086935660,9550,9550,9550,9550,0
|
|
20230808,180500,2086935660,9550,9550,9550,9550,0
|
|
20230808,180400,2086935660,9550,9550,9550,9550,0
|
|
20230808,180300,2086935660,9550,9550,9550,9550,0
|
|
20230808,180200,2086935660,9550,9550,9550,9550,0
|
|
20230808,180100,2086935660,9550,9550,9550,9550,0
|
|
20230808,180000,2086935660,9550,9550,9550,9550,0
|
|
20230808,175900,2086935660,9550,9550,9550,9550,0
|
|
20230808,175800,2086935660,9550,9550,9550,9550,0
|
|
20230808,175700,2086935660,9550,9550,9550,9550,0
|
|
20230808,175600,2086935660,9550,9550,9550,9550,0
|
|
20230808,175500,2086935660,9550,9550,9550,9550,0
|
|
20230808,175400,2086935660,9550,9550,9550,9550,0
|
|
20230808,175300,2086935660,9550,9550,9550,9550,0
|
|
20230808,175200,2086935660,9550,9550,9550,9550,0
|
|
20230808,175100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,175000,2086935660,9550,9550,9550,9550,0
|
|
20230808,174900,2086935660,9550,9550,9550,9550,0
|
|
20230808,174800,2086935660,9550,9550,9550,9550,0
|
|
20230808,174700,2086935660,9550,9550,9550,9550,0
|
|
20230808,174600,2086935660,9550,9550,9550,9550,0
|
|
20230808,174500,2086935660,9550,9550,9550,9550,0
|
|
20230808,174400,2086935660,9550,9550,9550,9550,0
|
|
20230808,174300,2086935660,9550,9550,9550,9550,0
|
|
20230808,174200,2086935660,9550,9550,9550,9550,0
|
|
20230808,174100,2086935660,9550,9550,9550,9550,0
|
|
20230808,174000,2086935660,9550,9550,9550,9550,0
|
|
20230808,173900,2086935660,9550,9550,9550,9550,0
|
|
20230808,173800,2086935660,9550,9550,9550,9550,0
|
|
20230808,173700,2086935660,9550,9550,9550,9550,0
|
|
20230808,173600,2086935660,9550,9550,9550,9550,0
|
|
20230808,173500,2086935660,9550,9550,9550,9550,0
|
|
20230808,173400,2086935660,9550,9550,9550,9550,0
|
|
20230808,173300,2086935660,9550,9550,9550,9550,0
|
|
20230808,173200,2086935660,9550,9550,9550,9550,0
|
|
20230808,173100,2086935660,9550,9550,9550,9550,0
|
|
20230808,173000,2086935660,9550,9550,9550,9550,0
|
|
20230808,172900,2086935660,9550,9550,9550,9550,0
|
|
20230808,172800,2086935660,9550,9550,9550,9550,0
|
|
20230808,172700,2086935660,9550,9550,9550,9550,0
|
|
20230808,172600,2086935660,9550,9550,9550,9550,0
|
|
20230808,172500,2086935660,9550,9550,9550,9550,0
|
|
20230808,172400,2086935660,9550,9550,9550,9550,0
|
|
20230808,172300,2086935660,9550,9550,9550,9550,0
|
|
20230808,172200,2086935660,9550,9550,9550,9550,0
|
|
20230808,172100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,172000,2086935660,9550,9550,9550,9550,0
|
|
20230808,171900,2086935660,9550,9550,9550,9550,0
|
|
20230808,171800,2086935660,9550,9550,9550,9550,0
|
|
20230808,171700,2086935660,9550,9550,9550,9550,0
|
|
20230808,171600,2086935660,9550,9550,9550,9550,0
|
|
20230808,171500,2086935660,9550,9550,9550,9550,0
|
|
20230808,171400,2086935660,9550,9550,9550,9550,0
|
|
20230808,171300,2086935660,9550,9550,9550,9550,0
|
|
20230808,171200,2086935660,9550,9550,9550,9550,0
|
|
20230808,171100,2086935660,9550,9550,9550,9550,0
|
|
20230808,171000,2086935660,9550,9550,9550,9550,0
|
|
20230808,170900,2086935660,9550,9550,9550,9550,0
|
|
20230808,170800,2086935660,9550,9550,9550,9550,0
|
|
20230808,170700,2086935660,9550,9550,9550,9550,0
|
|
20230808,170600,2086935660,9550,9550,9550,9550,0
|
|
20230808,170500,2086935660,9550,9550,9550,9550,0
|
|
20230808,170400,2086935660,9550,9550,9550,9550,0
|
|
20230808,170300,2086935660,9550,9550,9550,9550,0
|
|
20230808,170200,2086935660,9550,9550,9550,9550,0
|
|
20230808,170100,2086935660,9550,9550,9550,9550,0
|
|
20230808,170000,2086935660,9550,9550,9550,9550,0
|
|
20230808,165900,2086935660,9550,9550,9550,9550,0
|
|
20230808,165800,2086935660,9550,9550,9550,9550,0
|
|
20230808,165700,2086935660,9550,9550,9550,9550,0
|
|
20230808,165600,2086935660,9550,9550,9550,9550,0
|
|
20230808,165500,2086935660,9550,9550,9550,9550,0
|
|
20230808,165400,2086935660,9550,9550,9550,9550,0
|
|
20230808,165300,2086935660,9550,9550,9550,9550,0
|
|
20230808,165200,2086935660,9550,9550,9550,9550,0
|
|
20230808,165100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,165000,2086935660,9550,9550,9550,9550,0
|
|
20230808,164900,2086935660,9550,9550,9550,9550,0
|
|
20230808,164800,2086935660,9550,9550,9550,9550,0
|
|
20230808,164700,2086935660,9550,9550,9550,9550,0
|
|
20230808,164600,2086935660,9550,9550,9550,9550,0
|
|
20230808,164500,2086935660,9550,9550,9550,9550,0
|
|
20230808,164400,2086935660,9550,9550,9550,9550,0
|
|
20230808,164300,2086935660,9550,9550,9550,9550,0
|
|
20230808,164200,2086935660,9550,9550,9550,9550,0
|
|
20230808,164100,2086935660,9550,9550,9550,9550,0
|
|
20230808,164000,2086935660,9550,9550,9550,9550,0
|
|
20230808,163900,2086935660,9550,9550,9550,9550,0
|
|
20230808,163800,2086935660,9550,9550,9550,9550,0
|
|
20230808,163700,2086935660,9550,9550,9550,9550,0
|
|
20230808,163600,2086935660,9550,9550,9550,9550,0
|
|
20230808,163500,2086935660,9550,9550,9550,9550,0
|
|
20230808,163400,2086935660,9550,9550,9550,9550,0
|
|
20230808,163300,2086935660,9550,9550,9550,9550,0
|
|
20230808,163200,2086935660,9550,9550,9550,9550,0
|
|
20230808,163100,2086935660,9550,9550,9550,9550,0
|
|
20230808,163000,2086935660,9550,9550,9550,9550,0
|
|
20230808,162900,2086935660,9550,9550,9550,9550,0
|
|
20230808,162800,2086935660,9550,9550,9550,9550,0
|
|
20230808,162700,2086935660,9550,9550,9550,9550,0
|
|
20230808,162600,2086935660,9550,9550,9550,9550,0
|
|
20230808,162500,2086935660,9550,9550,9550,9550,0
|
|
20230808,162400,2086935660,9550,9550,9550,9550,0
|
|
20230808,162300,2086935660,9550,9550,9550,9550,0
|
|
20230808,162200,2086935660,9550,9550,9550,9550,0
|
|
20230808,162100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,162000,2086935660,9550,9550,9550,9550,0
|
|
20230808,161900,2086935660,9550,9550,9550,9550,0
|
|
20230808,161800,2086935660,9550,9550,9550,9550,0
|
|
20230808,161700,2086935660,9550,9550,9550,9550,0
|
|
20230808,161600,2086935660,9550,9550,9550,9550,0
|
|
20230808,161500,2086935660,9550,9550,9550,9550,0
|
|
20230808,161400,2086935660,9550,9550,9550,9550,0
|
|
20230808,161300,2086935660,9550,9550,9550,9550,0
|
|
20230808,161200,2086935660,9550,9550,9550,9550,0
|
|
20230808,161100,2086935660,9550,9550,9550,9550,0
|
|
20230808,161000,2086935660,9550,9550,9550,9550,0
|
|
20230808,160900,2086935660,9550,9550,9550,9550,0
|
|
20230808,160800,2086935660,9550,9550,9550,9550,0
|
|
20230808,160700,2086935660,9550,9550,9550,9550,0
|
|
20230808,160600,2086935660,9550,9550,9550,9550,0
|
|
20230808,160500,2086935660,9550,9550,9550,9550,0
|
|
20230808,160400,2086935660,9550,9550,9550,9550,0
|
|
20230808,160300,2086935660,9550,9550,9550,9550,0
|
|
20230808,160200,2086935660,9550,9550,9550,9550,0
|
|
20230808,160100,2086935660,9550,9550,9550,9550,0
|
|
20230808,160000,2086935660,9550,9550,9550,9550,0
|
|
20230808,155900,2086935660,9550,9550,9550,9550,0
|
|
20230808,155800,2086935660,9550,9550,9550,9550,0
|
|
20230808,155700,2086935660,9550,9550,9550,9550,0
|
|
20230808,155600,2086935660,9550,9550,9550,9550,0
|
|
20230808,155500,2086935660,9550,9550,9550,9550,0
|
|
20230808,155400,2086935660,9550,9550,9550,9550,0
|
|
20230808,155300,2086935660,9550,9550,9550,9550,0
|
|
20230808,155200,2086935660,9550,9550,9550,9550,0
|
|
20230808,155100,2086935660,9550,9550,9550,9550,7883
|
|
20230808,155000,2086935660,9550,9550,9550,9550,0
|
|
20230808,154900,2086935660,9550,9550,9550,9550,0
|
|
20230808,154800,2086935660,9550,9550,9550,9550,0
|
|
20230808,154700,2086935660,9550,9550,9550,9550,0
|
|
20230808,154600,2086935660,9550,9550,9550,9550,0
|
|
20230808,154500,2086935660,9550,9550,9550,9550,0
|
|
20230808,154400,2086935660,9550,9550,9550,9550,0
|
|
20230808,154300,2086935660,9550,9550,9550,9550,0
|
|
20230808,154200,2086935660,9550,9550,9550,9550,0
|
|
20230808,154100,2086935660,9550,9550,9550,9550,0
|
|
20230808,154000,2086935660,9550,9550,9550,9550,0
|
|
20230808,153900,2086935660,9550,9550,9550,9550,0
|
|
20230808,153800,2086935660,9550,9550,9550,9550,0
|
|
20230808,153700,2086935660,9550,9550,9550,9550,0
|
|
20230808,153600,2086935660,9550,9550,9550,9550,0
|
|
20230808,153500,2086935660,9550,9550,9550,9550,0
|
|
20230808,153400,2086935660,9550,9550,9550,9550,0
|
|
20230808,153300,2086935660,9550,9550,9550,9550,0
|
|
20230808,153200,2086935660,9550,9550,9550,9550,0
|
|
20230808,153100,2086935660,9550,9550,9550,9550,0
|
|
20230808,153000,2086935660,9550,9550,9550,9550,7883
|
|
20230808,152900,2011653010,9610,9610,9610,9610,0
|
|
20230808,152800,2011653010,9610,9610,9610,9610,0
|
|
20230808,152700,2011653010,9610,9610,9610,9610,0
|
|
20230808,152600,2011653010,9610,9610,9610,9610,0
|
|
20230808,152500,2011653010,9610,9610,9610,9610,0
|
|
20230808,152400,2011653010,9610,9610,9610,9610,0
|
|
20230808,152300,2011653010,9610,9610,9610,9610,0
|
|
20230808,152200,2011653010,9610,9610,9610,9610,0
|
|
20230808,152100,2011653010,9610,9610,9610,9610,0
|
|
20230808,152000,2011653010,9610,9610,9610,9610,0
|
|
20230808,151900,2011653010,9610,9570,9610,9570,319
|
|
20230808,151800,2008590840,9620,9570,9620,9570,1106
|
|
20230808,151700,1998004900,9580,9580,9580,9570,2415
|
|
20230808,151600,1974887700,9590,9570,9590,9570,62
|
|
20230808,151500,1974293740,9580,9590,9600,9580,305
|
|
20230808,151400,1971371790,9580,9590,9610,9580,133
|
|
20230808,151300,1970096530,9590,9580,9590,9570,191
|
|
20230808,151200,1968266740,9580,9580,9580,9570,631
|
|
20230808,151100,1962222890,9580,9580,9580,9580,456
|
|
20230808,151000,1957854410,9580,9590,9600,9580,225
|
|
20230808,150900,1955695510,9600,9590,9600,9590,8
|
|
20230808,150800,1955618730,9590,9610,9610,9580,19
|
|
20230808,150700,1955436490,9620,9590,9620,9580,270
|
|
20230808,150600,1952843350,9580,9580,9610,9580,367
|
|
20230808,150500,1949320340,9590,9580,9590,9580,124
|
|
20230808,150400,1948131220,9580,9580,9580,9580,6
|
|
20230808,150300,1948073740,9580,9580,9580,9580,396
|
|
20230808,150200,1944280060,9590,9580,9590,9570,185
|
|
20230808,150100,1942507800,9580,9570,9580,9570,1016
|
|
20230808,150000,1932774550,9570,9580,9580,9570,8
|
|
20230808,145900,1932697980,9570,9570,9580,9570,253
|
|
20230808,145800,1930276640,9570,9570,9570,9570,1127
|
|
20230808,145700,1919491250,9570,9570,9570,9570,562
|
|
20230808,145600,1914112910,9570,9570,9580,9570,421
|
|
20230808,145500,1910080320,9580,9590,9590,9580,1424
|
|
20230808,145400,1896434320,9590,9590,9590,9590,458
|
|
20230808,145300,1892042100,9590,9590,9590,9590,204
|
|
20230808,145200,1890085740,9590,9590,9600,9590,1045
|
|
20230808,145100,1880054180,9600,9580,9600,9580,409
|
|
20230808,145000,1876131870,9580,9590,9590,9580,1114
|
|
20230808,144900,1865456560,9590,9590,9590,9590,112
|
|
20230808,144800,1864382480,9590,9590,9600,9590,9
|
|
20230808,144700,1864296160,9590,9590,9590,9590,8
|
|
20230808,144600,1864219440,9590,9590,9590,9590,448
|
|
20230808,144500,1859923120,9590,9590,9590,9590,6
|
|
20230808,144400,1859865580,9600,9590,9600,9590,38
|
|
20230808,144300,1859501020,9590,9600,9600,9590,151
|
|
20230808,144200,1858052730,9590,9590,9590,9590,549
|
|
20230808,144100,1852787820,9590,9590,9600,9590,515
|
|
20230808,144000,1847848960,9590,9590,9590,9590,817
|
|
20230808,143900,1840013930,9590,9610,9610,9590,1471
|
|
20230808,143800,1825890710,9610,9610,9610,9610,11
|
|
20230808,143700,1825785000,9610,9610,9610,9610,506
|
|
20230808,143600,1820922340,9610,9640,9640,9610,2
|
|
20230808,143500,1820903090,9610,9610,9610,9610,14
|
|
20230808,143400,1820768550,9610,9660,9670,9610,111
|
|
20230808,143300,1819695540,9610,9610,9670,9610,7
|
|
20230808,143200,1819628140,9670,9610,9670,9610,616
|
|
20230808,143100,1813702180,9610,9610,9610,9610,183
|
|
20230808,143000,1811943550,9610,9610,9610,9610,4
|
|
20230808,142900,1811905110,9610,9600,9610,9600,14
|
|
20230808,142800,1811770610,9600,9600,9600,9600,644
|
|
20230808,142700,1805588210,9600,9610,9620,9600,2615
|
|
20230808,142600,1780475350,9620,9610,9620,9600,947
|
|
20230808,142500,1771383050,9610,9610,9610,9610,4
|
|
20230808,142400,1771344610,9610,9600,9610,9600,25
|
|
20230808,142300,1771104400,9600,9610,9610,9600,152
|
|
20230808,142200,1769644180,9610,9610,9610,9610,240
|
|
20230808,142100,1767337780,9610,9600,9610,9600,10
|
|
20230808,142000,1767241720,9600,9620,9620,9600,2020
|
|
20230808,141900,1747843710,9620,9610,9620,9610,159
|
|
20230808,141800,1746314420,9610,9610,9620,9610,743
|
|
20230808,141700,1739173180,9620,9620,9620,9620,100
|
|
20230808,141600,1738211180,9620,9620,9620,9620,226
|
|
20230808,141500,1736037060,9670,9610,9670,9610,214
|
|
20230808,141400,1733980460,9600,9630,9630,9600,638
|
|
20230808,141300,1727851430,9670,9670,9670,9670,100
|
|
20230808,141200,1726884430,9670,9610,9670,9610,10
|
|
20230808,141100,1726787970,9610,9610,9610,9610,4
|
|
20230808,141000,1726749530,9600,9640,9640,9600,3333
|
|
20230808,140900,1694687670,9630,9640,9640,9630,393
|
|
20230808,140800,1690900610,9670,9650,9670,9640,220
|
|
20230808,140700,1688779380,9650,9650,9650,9650,8
|
|
20230808,140600,1688702180,9670,9670,9670,9640,722
|
|
20230808,140500,1681742040,9630,9640,9640,9630,843
|
|
20230808,140400,1673617020,9640,9660,9660,9640,165
|
|
20230808,140300,1672024770,9680,9680,9680,9680,0
|
|
20230808,140200,1672024770,9680,9670,9680,9670,143
|
|
20230808,140100,1670641950,9670,9670,9670,9670,3
|
|
20230808,140000,1670612940,9680,9680,9680,9680,97
|
|
20230808,135900,1669673980,9700,9680,9700,9680,726
|
|
20230808,135800,1662632360,9680,9680,9680,9680,273
|
|
20230808,135700,1659989720,9680,9680,9680,9680,46
|
|
20230808,135600,1659544440,9680,9670,9680,9670,368
|
|
20230808,135500,1655984750,9650,9650,9650,9650,108
|
|
20230808,135400,1654942550,9650,9660,9660,9650,6
|
|
20230808,135300,1654884640,9660,9660,9660,9660,1
|
|
20230808,135200,1654874980,9670,9670,9670,9670,99
|
|
20230808,135100,1653917650,9670,9670,9680,9670,103
|
|
20230808,135000,1652921590,9670,9670,9670,9670,51
|
|
20230808,134900,1652428420,9670,9660,9670,9660,198
|
|
20230808,134800,1650514260,9670,9650,9670,9650,4
|
|
20230808,134700,1650475640,9650,9650,9650,9650,564
|
|
20230808,134600,1645033040,9650,9660,9660,9650,208
|
|
20230808,134500,1643025820,9670,9660,9670,9660,9
|
|
20230808,134400,1642938860,9670,9670,9670,9670,0
|
|
20230808,134300,1642938860,9670,9650,9670,9650,5
|
|
20230808,134200,1642890590,9650,9650,9650,9650,4
|
|
20230808,134100,1642851990,9650,9650,9650,9650,85
|
|
20230808,134000,1642031740,9650,9650,9650,9650,115
|
|
20230808,133900,1640921990,9650,9650,9660,9650,17
|
|
20230808,133800,1640757930,9650,9650,9650,9650,13
|
|
20230808,133700,1640632480,9650,9670,9670,9650,16
|
|
20230808,133600,1640477900,9670,9670,9670,9670,12
|
|
20230808,133500,1640361860,9640,9640,9640,9640,63
|
|
20230808,133400,1639754540,9640,9650,9650,9640,409
|
|
20230808,133300,1635809780,9640,9650,9650,9640,756
|
|
20230808,133200,1628521830,9640,9640,9640,9640,4
|
|
20230808,133100,1628483270,9640,9660,9660,9640,1030
|
|
20230808,133000,1618538990,9660,9660,9660,9660,4
|
|
20230808,132900,1618500350,9660,9660,9660,9660,330
|
|
20230808,132800,1615312550,9660,9660,9660,9660,7
|
|
20230808,132700,1615244930,9670,9670,9670,9670,101
|
|
20230808,132600,1614268260,9670,9670,9670,9670,201
|
|
20230808,132500,1612324590,9670,9690,9690,9670,878
|
|
20230808,132400,1603832710,9700,9700,9700,9700,1
|
|
20230808,132300,1603823010,9700,9700,9700,9700,1
|
|
20230808,132200,1603813310,9710,9710,9710,9710,11
|
|
20230808,132100,1603706500,9680,9710,9710,9680,246
|
|
20230808,132000,1601324590,9710,9710,9710,9710,0
|
|
20230808,131900,1601324590,9710,9700,9710,9700,132
|
|
20230808,131800,1600044160,9700,9670,9700,9670,10
|
|
20230808,131700,1599947370,9670,9670,9670,9670,10
|
|
20230808,131600,1599850670,9700,9700,9700,9700,37
|
|
20230808,131500,1599491770,9700,9700,9700,9700,2
|
|
20230808,131400,1599472370,9670,9700,9700,9670,131
|
|
20230808,131300,1598205570,9670,9680,9680,9670,520
|
|
20230808,131200,1593177150,9690,9690,9690,9690,1
|
|
20230808,131100,1593167460,9700,9690,9700,9670,1500
|
|
20230808,131000,1578641670,9690,9690,9690,9690,53
|
|
20230808,130900,1578128100,9690,9690,9690,9690,0
|
|
20230808,130800,1578128100,9690,9690,9690,9690,166
|
|
20230808,130700,1576519560,9700,9700,9700,9700,0
|
|
20230808,130600,1576519560,9700,9700,9700,9700,20
|
|
20230808,130500,1576325560,9700,9710,9710,9700,1789
|
|
20230808,130400,1558972020,9710,9710,9710,9710,70
|
|
20230808,130300,1558292320,9710,9710,9710,9710,0
|
|
20230808,130200,1558292320,9710,9740,9740,9710,290
|
|
20230808,130100,1555476190,9740,9740,9740,9740,0
|
|
20230808,130000,1555476190,9740,9740,9740,9740,422
|
|
20230808,125900,1551365910,9740,9750,9750,9740,101
|
|
20230808,125800,1550382160,9750,9720,9750,9710,12
|
|
20230808,125700,1550265590,9710,9750,9750,9710,113
|
|
20230808,125600,1549164360,9710,9750,9750,9710,359
|
|
20230808,125500,1545672400,9750,9720,9750,9710,502
|
|
20230808,125400,1540796850,9750,9720,9750,9720,612
|
|
20230808,125300,1534832610,9750,9730,9750,9730,181
|
|
20230808,125200,1533071090,9750,9750,9750,9750,3
|
|
20230808,125100,1533041840,9750,9750,9750,9740,189
|
|
20230808,125000,1531200790,9760,9740,9760,9740,2400
|
|
20230808,124900,1507810460,9730,9740,9740,9730,150
|
|
20230808,124800,1506350460,9740,9730,9740,9730,351
|
|
20230808,124700,1502932720,9740,9730,9740,9730,31
|
|
20230808,124600,1502631080,9730,9730,9730,9730,150
|
|
20230808,124500,1501171580,9720,9720,9720,9720,50
|
|
20230808,124400,1500685580,9720,9710,9720,9710,900
|
|
20230808,124300,1491939690,9710,9710,9710,9710,12
|
|
20230808,124200,1491823170,9710,9710,9710,9710,0
|
|
20230808,124100,1491823170,9710,9710,9710,9710,165
|
|
20230808,124000,1490221020,9710,9720,9720,9710,358
|
|
20230808,123900,1486744660,9720,9720,9720,9720,141
|
|
20230808,123800,1485374140,9720,9730,9730,9720,172
|
|
20230808,123700,1483701700,9730,9730,9730,9730,79
|
|
20230808,123600,1482933030,9720,9720,9730,9720,270
|
|
20230808,123500,1480307630,9720,9720,9720,9720,301
|
|
20230808,123400,1477381910,9720,9720,9720,9720,111
|
|
20230808,123300,1476302990,9720,9720,9720,9720,0
|
|
20230808,123200,1476302990,9720,9720,9720,9720,150
|
|
20230808,123100,1474844990,9720,9690,9720,9670,226
|
|
20230808,123000,1472659270,9720,9720,9720,9680,51
|
|
20230808,122900,1472163590,9720,9720,9720,9720,300
|
|
20230808,122800,1469247590,9720,9720,9720,9720,58
|
|
20230808,122700,1468683830,9680,9680,9680,9680,0
|
|
20230808,122600,1468683830,9680,9670,9680,9670,119
|
|
20230808,122500,1467533060,9680,9710,9710,9670,222
|
|
20230808,122400,1465385640,9710,9710,9710,9710,500
|
|
20230808,122300,1460530640,9710,9710,9710,9710,0
|
|
20230808,122200,1460530640,9710,9710,9710,9710,11
|
|
20230808,122100,1460423830,9710,9710,9710,9710,1
|
|
20230808,122000,1460414120,9670,9680,9680,9670,15
|
|
20230808,121900,1460269060,9680,9680,9680,9680,9
|
|
20230808,121800,1460181940,9680,9680,9680,9680,1
|
|
20230808,121700,1460172260,9680,9680,9680,9680,10
|
|
20230808,121600,1460075460,9710,9680,9710,9680,747
|
|
20230808,121500,1452841410,9680,9720,9720,9680,27
|
|
20230808,121400,1452580010,9700,9700,9700,9700,10
|
|
20230808,121300,1452483010,9720,9720,9720,9720,1
|
|
20230808,121200,1452473290,9670,9680,9720,9670,272
|
|
20230808,121100,1449841290,9680,9680,9680,9680,39
|
|
20230808,121000,1449463770,9680,9660,9680,9660,758
|
|
20230808,120900,1442130080,9660,9660,9660,9660,342
|
|
20230808,120800,1438826360,9660,9660,9660,9660,114
|
|
20230808,120700,1437725120,9650,9650,9650,9650,0
|
|
20230808,120600,1437725120,9650,9660,9660,9650,519
|
|
20230808,120500,1432713500,9660,9650,9660,9650,84
|
|
20230808,120400,1431902100,9650,9660,9660,9640,1586
|
|
20230808,120300,1416603000,9640,9640,9640,9640,99
|
|
20230808,120200,1415648640,9640,9630,9640,9630,81
|
|
20230808,120100,1414868600,9630,9630,9630,9630,10
|
|
20230808,120000,1414772300,9650,9660,9660,9650,31
|
|
20230808,115900,1414472990,9630,9630,9630,9630,49
|
|
20230808,115800,1414001120,9620,9620,9620,9620,0
|
|
20230808,115700,1414001120,9620,9620,9620,9620,0
|
|
20230808,115600,1414001120,9620,9620,9620,9620,0
|
|
20230808,115500,1414001120,9620,9620,9620,9620,134
|
|
20230808,115400,1412712040,9610,9610,9610,9610,0
|
|
20230808,115300,1412712040,9610,9610,9610,9610,300
|
|
20230808,115200,1409829040,9600,9600,9600,9600,84
|
|
20230808,115100,1409022640,9620,9620,9620,9620,1
|
|
20230808,115000,1409013020,9620,9620,9620,9620,1
|
|
20230808,114900,1409003400,9600,9650,9650,9600,4446
|
|
20230808,114800,1366278810,9640,9640,9640,9640,68
|
|
20230808,114700,1365623290,9640,9640,9640,9640,60
|
|
20230808,114600,1365044890,9650,9650,9650,9650,0
|
|
20230808,114500,1365044890,9650,9650,9650,9650,720
|
|
20230808,114400,1358096890,9670,9670,9670,9670,10
|
|
20230808,114300,1358000190,9670,9670,9670,9670,0
|
|
20230808,114200,1358000190,9670,9680,9680,9670,536
|
|
20230808,114100,1352816560,9690,9690,9690,9690,0
|
|
20230808,114000,1352816560,9690,9690,9690,9690,1
|
|
20230808,113900,1352806870,9690,9690,9690,9690,30
|
|
20230808,113800,1352516170,9690,9690,9690,9690,5
|
|
20230808,113700,1352467720,9680,9710,9710,9680,100
|
|
20230808,113600,1351499150,9720,9720,9720,9720,41
|
|
20230808,113500,1351100630,9730,9720,9730,9720,44
|
|
20230808,113400,1350672750,9720,9720,9720,9720,0
|
|
20230808,113300,1350672750,9720,9730,9740,9680,130
|
|
20230808,113200,1349408770,9700,9700,9700,9700,2
|
|
20230808,113100,1349389370,9670,9670,9670,9670,14
|
|
20230808,113000,1349253990,9650,9650,9650,9650,30
|
|
20230808,112900,1348964490,9650,9730,9730,9650,160
|
|
20230808,112800,1347408650,9730,9730,9730,9730,10
|
|
20230808,112700,1347311350,9730,9640,9730,9640,2428
|
|
20230808,112600,1323847490,9640,9620,9640,9610,206
|
|
20230808,112500,1321863260,9620,9620,9620,9620,880
|
|
20230808,112400,1313397660,9620,9600,9620,9600,8
|
|
20230808,112300,1313320820,9600,9610,9610,9600,244
|
|
20230808,112200,1310976980,9610,9610,9610,9610,300
|
|
20230808,112100,1308093980,9620,9620,9620,9620,3
|
|
20230808,112000,1308065120,9610,9610,9610,9610,455
|
|
20230808,111900,1303692570,9620,9620,9620,9610,700
|
|
20230808,111800,1296958620,9620,9630,9630,9620,222
|
|
20230808,111700,1294822570,9630,9640,9650,9630,219
|
|
20230808,111600,1292712580,9650,9630,9650,9630,202
|
|
20230808,111500,1290767300,9650,9650,9650,9650,1
|
|
20230808,111400,1290757650,9650,9630,9650,9630,2
|
|
20230808,111300,1290738370,9630,9630,9630,9630,92
|
|
20230808,111200,1289852410,9630,9630,9630,9630,308
|
|
20230808,111100,1286886370,9650,9630,9650,9630,6
|
|
20230808,111000,1286828570,9640,9630,9640,9630,511
|
|
20230808,110900,1281902540,9640,9640,9640,9640,0
|
|
20230808,110800,1281902540,9640,9640,9640,9640,1
|
|
20230808,110700,1281892900,9630,9620,9630,9620,30
|
|
20230808,110600,1281604010,9620,9620,9620,9620,3
|
|
20230808,110500,1281575150,9630,9650,9650,9630,210
|
|
20230808,110400,1279550850,9650,9620,9650,9620,11
|
|
20230808,110300,1279445000,9620,9610,9620,9610,20
|
|
20230808,110200,1279252700,9610,9610,9610,9600,1627
|
|
20230808,110100,1263623250,9620,9610,9620,9610,113
|
|
20230808,110000,1262537270,9650,9650,9650,9650,32
|
|
20230808,105900,1262228470,9650,9650,9650,9650,110
|
|
20230808,105800,1261166970,9650,9610,9650,9610,371
|
|
20230808,105700,1257601460,9650,9620,9650,9610,2153
|
|
20230808,105600,1236908960,9620,9620,9620,9620,200
|
|
20230808,105500,1234984960,9620,9620,9620,9620,530
|
|
20230808,105400,1229886360,9620,9630,9640,9620,2185
|
|
20230808,105300,1208860380,9630,9630,9640,9630,315
|
|
20230808,105200,1205826920,9630,9630,9630,9630,100
|
|
20230808,105100,1204863920,9630,9640,9640,9630,1100
|
|
20230808,105000,1194264920,9660,9660,9660,9660,688
|
|
20230808,104900,1187618840,9640,9660,9660,9640,957
|
|
20230808,104800,1178377230,9670,9680,9680,9670,161
|
|
20230808,104700,1176819760,9670,9670,9670,9670,99
|
|
20230808,104600,1175862430,9680,9680,9680,9660,1958
|
|
20230808,104500,1156933330,9680,9670,9680,9670,385
|
|
20230808,104400,1153209340,9670,9670,9670,9670,300
|
|
20230808,104300,1150308340,9670,9670,9670,9670,39
|
|
20230808,104200,1149931210,9660,9660,9660,9660,0
|
|
20230808,104100,1149931210,9660,9660,9660,9660,0
|
|
20230808,104000,1149931210,9660,9660,9660,9660,72
|
|
20230808,103900,1149235690,9660,9670,9680,9660,135
|
|
20230808,103800,1147929520,9650,9650,9650,9650,110
|
|
20230808,103700,1146868020,9680,9660,9680,9660,610
|
|
20230808,103600,1140963420,9680,9660,9680,9660,7
|
|
20230808,103500,1140895680,9660,9660,9670,9660,250
|
|
20230808,103400,1138480180,9680,9660,9680,9660,163
|
|
20230808,103300,1136903340,9660,9630,9660,9630,774
|
|
20230808,103200,1129427280,9660,9630,9660,9620,481
|
|
20230808,103100,1124795320,9610,9610,9610,9610,352
|
|
20230808,103000,1121412600,9610,9610,9610,9610,474
|
|
20230808,102900,1116857460,9620,9620,9620,9620,310
|
|
20230808,102800,1113875260,9610,9620,9620,9610,3343
|
|
20230808,102700,1081730560,9630,9630,9630,9630,498
|
|
20230808,102600,1076934820,9630,9650,9650,9630,5595
|
|
20230808,102500,1022989130,9660,9670,9670,9660,1070
|
|
20230808,102400,1012652230,9660,9660,9660,9660,217
|
|
20230808,102300,1010556010,9660,9660,9660,9660,470
|
|
20230808,102200,1006015810,9660,9660,9660,9660,71
|
|
20230808,102100,1005329950,9660,9660,9660,9660,634
|
|
20230808,102000,999205510,9660,9660,9660,9660,70
|
|
20230808,101900,998529310,9660,9680,9680,9650,919
|
|
20230808,101800,989653690,9660,9670,9670,9660,978
|
|
20230808,101700,980196810,9680,9670,9680,9670,215
|
|
20230808,101600,978115770,9660,9670,9680,9660,564
|
|
20230808,101500,972663270,9670,9680,9680,9670,247
|
|
20230808,101400,970273610,9680,9690,9690,9680,649
|
|
20230808,101300,963987500,9720,9720,9770,9700,3827
|
|
20230808,101200,926820010,9720,9730,9730,9720,404
|
|
20230808,101100,922892090,9770,9750,9790,9750,3327
|
|
20230808,101000,890331510,9740,9750,9750,9740,102
|
|
20230808,100900,889338020,9770,9770,9770,9770,0
|
|
20230808,100800,889338020,9770,9720,9770,9720,55
|
|
20230808,100700,888802930,9720,9730,9730,9720,309
|
|
20230808,100600,885797070,9770,9770,9770,9770,5
|
|
20230808,100500,885748220,9780,9730,9780,9730,2
|
|
20230808,100400,885728710,9730,9740,9740,9730,174
|
|
20230808,100300,884034660,9740,9750,9750,9740,127
|
|
20230808,100200,882797100,9750,9750,9750,9750,533
|
|
20230808,100100,877600350,9750,9760,9760,9740,1247
|
|
20230808,100000,865440030,9760,9780,9780,9760,656
|
|
20230808,095900,859035420,9780,9790,9790,9780,206
|
|
20230808,095800,857018740,9790,9790,9790,9790,184
|
|
20230808,095700,855217380,9760,9760,9760,9760,2057
|
|
20230808,095600,835141060,9770,9760,9790,9760,500
|
|
20230808,095500,830259490,9780,9780,9800,9770,265
|
|
20230808,095400,827666310,9780,9760,9780,9760,47
|
|
20230808,095300,827207250,9780,9760,9780,9760,2147
|
|
20230808,095200,806209610,9770,9770,9800,9770,1123
|
|
20230808,095100,795215340,9770,9720,9770,9690,4198
|
|
20230808,095000,754318200,9720,9700,9720,9690,310
|
|
20230808,094900,751314250,9700,9690,9700,9690,215
|
|
20230808,094800,749230860,9700,9700,9700,9700,103
|
|
20230808,094700,748231760,9700,9690,9700,9690,675
|
|
20230808,094600,741690870,9700,9710,9730,9700,645
|
|
20230808,094500,735428250,9720,9710,9720,9710,115
|
|
20230808,094400,734311540,9700,9700,9700,9690,227
|
|
20230808,094300,732110850,9690,9700,9700,9690,783
|
|
20230808,094200,724517290,9710,9700,9710,9700,105
|
|
20230808,094100,723498780,9700,9720,9720,9700,808
|
|
20230808,094000,715659050,9720,9710,9720,9710,107
|
|
20230808,093900,714619990,9710,9710,9710,9710,322
|
|
20230808,093800,711493370,9700,9710,9720,9700,147
|
|
20230808,093700,710065590,9700,9720,9720,9700,617
|
|
20230808,093600,704077760,9730,9710,9730,9710,32
|
|
20230808,093500,703766520,9740,9710,9740,9700,828
|
|
20230808,093400,695728710,9710,9730,9740,9710,394
|
|
20230808,093300,691899690,9730,9730,9740,9730,135
|
|
20230808,093200,690585550,9730,9720,9740,9720,118
|
|
20230808,093100,689437350,9720,9740,9740,9710,768
|
|
20230808,093000,681960130,9740,9710,9740,9700,354
|
|
20230808,092900,678521050,9710,9710,9710,9690,997
|
|
20230808,092800,668846050,9710,9700,9710,9700,701
|
|
20230808,092700,662046330,9700,9680,9710,9680,23
|
|
20230808,092600,661823280,9680,9670,9710,9670,1644
|
|
20230808,092500,645873710,9670,9680,9680,9670,313
|
|
20230808,092400,642845090,9670,9660,9680,9660,165
|
|
20230808,092300,641251110,9670,9660,9680,9660,118
|
|
20230808,092200,640110770,9680,9630,9680,9630,510
|
|
20230808,092100,635198000,9640,9660,9660,9630,2876
|
|
20230808,092000,607447160,9660,9710,9710,9660,3638
|
|
20230808,091900,572199960,9710,9710,9710,9710,63
|
|
20230808,091800,571588230,9710,9710,9740,9700,2498
|
|
20230808,091700,547353680,9710,9710,9720,9700,996
|
|
20230808,091600,537682690,9710,9700,9740,9700,47
|
|
20230808,091500,537225970,9710,9750,9750,9710,2232
|
|
20230808,091400,515506930,9750,9740,9760,9740,335
|
|
20230808,091300,512242150,9740,9730,9860,9730,2482
|
|
20230808,091200,487894060,9730,9700,9730,9690,1416
|
|
20230808,091100,474166150,9690,9730,9730,9690,5379
|
|
20230808,091000,421927800,9730,9740,9750,9730,3442
|
|
20230808,090900,388413240,9750,9770,9780,9740,3154
|
|
20230808,090800,357638100,9770,9790,9790,9760,4378
|
|
20230808,090700,314835790,9790,9800,9800,9790,2054
|
|
20230808,090600,294714910,9800,9830,9830,9800,1738
|
|
20230808,090500,277669510,9810,9840,9840,9810,3641
|
|
20230808,090400,241863960,9840,9850,9850,9840,1164
|
|
20230808,090300,230401690,9850,9850,9880,9840,763
|
|
20230808,090200,222875330,9840,9840,9870,9840,3073
|
|
20230808,090100,192615430,9840,9850,9890,9840,9750
|
|
20230808,090000,96289350,9870,9800,9870,9800,9816
|