657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,195300,8155830940,8400,8400,8400,8400,0
|
|
20230829,195200,8155830940,8400,8400,8400,8400,0
|
|
20230829,195100,8155830940,8400,8400,8400,8400,0
|
|
20230829,195000,8155830940,8400,8400,8400,8400,0
|
|
20230829,194900,8155830940,8400,8400,8400,8400,0
|
|
20230829,194800,8155830940,8400,8400,8400,8400,0
|
|
20230829,194700,8155830940,8400,8400,8400,8400,0
|
|
20230829,194600,8155830940,8400,8400,8400,8400,0
|
|
20230829,194500,8155830940,8400,8400,8400,8400,0
|
|
20230829,194400,8155830940,8400,8400,8400,8400,0
|
|
20230829,194300,8155830940,8400,8400,8400,8400,0
|
|
20230829,194200,8155830940,8400,8400,8400,8400,0
|
|
20230829,194100,8155830940,8400,8400,8400,8400,0
|
|
20230829,194000,8155830940,8400,8400,8400,8400,0
|
|
20230829,193900,8155830940,8400,8400,8400,8400,0
|
|
20230829,193800,8155830940,8400,8400,8400,8400,0
|
|
20230829,193700,8155830940,8400,8400,8400,8400,0
|
|
20230829,193600,8155830940,8400,8400,8400,8400,0
|
|
20230829,193500,8155830940,8400,8400,8400,8400,0
|
|
20230829,193400,8155830940,8400,8400,8400,8400,0
|
|
20230829,193300,8155830940,8400,8400,8400,8400,0
|
|
20230829,193200,8155830940,8400,8400,8400,8400,0
|
|
20230829,193100,8155830940,8400,8400,8400,8400,0
|
|
20230829,193000,8155830940,8400,8400,8400,8400,0
|
|
20230829,192900,8155830940,8400,8400,8400,8400,0
|
|
20230829,192800,8155830940,8400,8400,8400,8400,0
|
|
20230829,192700,8155830940,8400,8400,8400,8400,0
|
|
20230829,192600,8155830940,8400,8400,8400,8400,0
|
|
20230829,192500,8155830940,8400,8400,8400,8400,0
|
|
20230829,192400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,192300,8155830940,8400,8400,8400,8400,0
|
|
20230829,192200,8155830940,8400,8400,8400,8400,0
|
|
20230829,192100,8155830940,8400,8400,8400,8400,0
|
|
20230829,192000,8155830940,8400,8400,8400,8400,0
|
|
20230829,191900,8155830940,8400,8400,8400,8400,0
|
|
20230829,191800,8155830940,8400,8400,8400,8400,0
|
|
20230829,191700,8155830940,8400,8400,8400,8400,0
|
|
20230829,191600,8155830940,8400,8400,8400,8400,0
|
|
20230829,191500,8155830940,8400,8400,8400,8400,0
|
|
20230829,191400,8155830940,8400,8400,8400,8400,0
|
|
20230829,191300,8155830940,8400,8400,8400,8400,0
|
|
20230829,191200,8155830940,8400,8400,8400,8400,0
|
|
20230829,191100,8155830940,8400,8400,8400,8400,0
|
|
20230829,191000,8155830940,8400,8400,8400,8400,0
|
|
20230829,190900,8155830940,8400,8400,8400,8400,0
|
|
20230829,190800,8155830940,8400,8400,8400,8400,0
|
|
20230829,190700,8155830940,8400,8400,8400,8400,0
|
|
20230829,190600,8155830940,8400,8400,8400,8400,0
|
|
20230829,190500,8155830940,8400,8400,8400,8400,0
|
|
20230829,190400,8155830940,8400,8400,8400,8400,0
|
|
20230829,190300,8155830940,8400,8400,8400,8400,0
|
|
20230829,190200,8155830940,8400,8400,8400,8400,0
|
|
20230829,190100,8155830940,8400,8400,8400,8400,0
|
|
20230829,190000,8155830940,8400,8400,8400,8400,0
|
|
20230829,185900,8155830940,8400,8400,8400,8400,0
|
|
20230829,185800,8155830940,8400,8400,8400,8400,0
|
|
20230829,185700,8155830940,8400,8400,8400,8400,0
|
|
20230829,185600,8155830940,8400,8400,8400,8400,0
|
|
20230829,185500,8155830940,8400,8400,8400,8400,0
|
|
20230829,185400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,185300,8155830940,8400,8400,8400,8400,0
|
|
20230829,185200,8155830940,8400,8400,8400,8400,0
|
|
20230829,185100,8155830940,8400,8400,8400,8400,0
|
|
20230829,185000,8155830940,8400,8400,8400,8400,0
|
|
20230829,184900,8155830940,8400,8400,8400,8400,0
|
|
20230829,184800,8155830940,8400,8400,8400,8400,0
|
|
20230829,184700,8155830940,8400,8400,8400,8400,0
|
|
20230829,184600,8155830940,8400,8400,8400,8400,0
|
|
20230829,184500,8155830940,8400,8400,8400,8400,0
|
|
20230829,184400,8155830940,8400,8400,8400,8400,0
|
|
20230829,184300,8155830940,8400,8400,8400,8400,0
|
|
20230829,184200,8155830940,8400,8400,8400,8400,0
|
|
20230829,184100,8155830940,8400,8400,8400,8400,0
|
|
20230829,184000,8155830940,8400,8400,8400,8400,0
|
|
20230829,183900,8155830940,8400,8400,8400,8400,0
|
|
20230829,183800,8155830940,8400,8400,8400,8400,0
|
|
20230829,183700,8155830940,8400,8400,8400,8400,0
|
|
20230829,183600,8155830940,8400,8400,8400,8400,0
|
|
20230829,183500,8155830940,8400,8400,8400,8400,0
|
|
20230829,183400,8155830940,8400,8400,8400,8400,0
|
|
20230829,183300,8155830940,8400,8400,8400,8400,0
|
|
20230829,183200,8155830940,8400,8400,8400,8400,0
|
|
20230829,183100,8155830940,8400,8400,8400,8400,0
|
|
20230829,183000,8155830940,8400,8400,8400,8400,0
|
|
20230829,182900,8155830940,8400,8400,8400,8400,0
|
|
20230829,182800,8155830940,8400,8400,8400,8400,0
|
|
20230829,182700,8155830940,8400,8400,8400,8400,0
|
|
20230829,182600,8155830940,8400,8400,8400,8400,0
|
|
20230829,182500,8155830940,8400,8400,8400,8400,0
|
|
20230829,182400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,182300,8155830940,8400,8400,8400,8400,0
|
|
20230829,182200,8155830940,8400,8400,8400,8400,0
|
|
20230829,182100,8155830940,8400,8400,8400,8400,0
|
|
20230829,182000,8155830940,8400,8400,8400,8400,0
|
|
20230829,181900,8155830940,8400,8400,8400,8400,0
|
|
20230829,181800,8155830940,8400,8400,8400,8400,0
|
|
20230829,181700,8155830940,8400,8400,8400,8400,0
|
|
20230829,181600,8155830940,8400,8400,8400,8400,0
|
|
20230829,181500,8155830940,8400,8400,8400,8400,0
|
|
20230829,181400,8155830940,8400,8400,8400,8400,0
|
|
20230829,181300,8155830940,8400,8400,8400,8400,0
|
|
20230829,181200,8155830940,8400,8400,8400,8400,0
|
|
20230829,181100,8155830940,8400,8400,8400,8400,0
|
|
20230829,181000,8155830940,8400,8400,8400,8400,0
|
|
20230829,180900,8155830940,8400,8400,8400,8400,0
|
|
20230829,180800,8155830940,8400,8400,8400,8400,0
|
|
20230829,180700,8155830940,8400,8400,8400,8400,0
|
|
20230829,180600,8155830940,8400,8400,8400,8400,0
|
|
20230829,180500,8155830940,8400,8400,8400,8400,0
|
|
20230829,180400,8155830940,8400,8400,8400,8400,0
|
|
20230829,180300,8155830940,8400,8400,8400,8400,0
|
|
20230829,180200,8155830940,8400,8400,8400,8400,0
|
|
20230829,180100,8155830940,8400,8400,8400,8400,0
|
|
20230829,180000,8155830940,8400,8400,8400,8400,0
|
|
20230829,175900,8155830940,8400,8400,8400,8400,0
|
|
20230829,175800,8155830940,8400,8400,8400,8400,0
|
|
20230829,175700,8155830940,8400,8400,8400,8400,0
|
|
20230829,175600,8155830940,8400,8400,8400,8400,0
|
|
20230829,175500,8155830940,8400,8400,8400,8400,0
|
|
20230829,175400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,175300,8155830940,8400,8400,8400,8400,0
|
|
20230829,175200,8155830940,8400,8400,8400,8400,0
|
|
20230829,175100,8155830940,8400,8400,8400,8400,0
|
|
20230829,175000,8155830940,8400,8400,8400,8400,0
|
|
20230829,174900,8155830940,8400,8400,8400,8400,0
|
|
20230829,174800,8155830940,8400,8400,8400,8400,0
|
|
20230829,174700,8155830940,8400,8400,8400,8400,0
|
|
20230829,174600,8155830940,8400,8400,8400,8400,0
|
|
20230829,174500,8155830940,8400,8400,8400,8400,0
|
|
20230829,174400,8155830940,8400,8400,8400,8400,0
|
|
20230829,174300,8155830940,8400,8400,8400,8400,0
|
|
20230829,174200,8155830940,8400,8400,8400,8400,0
|
|
20230829,174100,8155830940,8400,8400,8400,8400,0
|
|
20230829,174000,8155830940,8400,8400,8400,8400,0
|
|
20230829,173900,8155830940,8400,8400,8400,8400,0
|
|
20230829,173800,8155830940,8400,8400,8400,8400,0
|
|
20230829,173700,8155830940,8400,8400,8400,8400,0
|
|
20230829,173600,8155830940,8400,8400,8400,8400,0
|
|
20230829,173500,8155830940,8400,8400,8400,8400,0
|
|
20230829,173400,8155830940,8400,8400,8400,8400,0
|
|
20230829,173300,8155830940,8400,8400,8400,8400,0
|
|
20230829,173200,8155830940,8400,8400,8400,8400,0
|
|
20230829,173100,8155830940,8400,8400,8400,8400,0
|
|
20230829,173000,8155830940,8400,8400,8400,8400,0
|
|
20230829,172900,8155830940,8400,8400,8400,8400,0
|
|
20230829,172800,8155830940,8400,8400,8400,8400,0
|
|
20230829,172700,8155830940,8400,8400,8400,8400,0
|
|
20230829,172600,8155830940,8400,8400,8400,8400,0
|
|
20230829,172500,8155830940,8400,8400,8400,8400,0
|
|
20230829,172400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,172300,8155830940,8400,8400,8400,8400,0
|
|
20230829,172200,8155830940,8400,8400,8400,8400,0
|
|
20230829,172100,8155830940,8400,8400,8400,8400,0
|
|
20230829,172000,8155830940,8400,8400,8400,8400,0
|
|
20230829,171900,8155830940,8400,8400,8400,8400,0
|
|
20230829,171800,8155830940,8400,8400,8400,8400,0
|
|
20230829,171700,8155830940,8400,8400,8400,8400,0
|
|
20230829,171600,8155830940,8400,8400,8400,8400,0
|
|
20230829,171500,8155830940,8400,8400,8400,8400,0
|
|
20230829,171400,8155830940,8400,8400,8400,8400,0
|
|
20230829,171300,8155830940,8400,8400,8400,8400,0
|
|
20230829,171200,8155830940,8400,8400,8400,8400,0
|
|
20230829,171100,8155830940,8400,8400,8400,8400,0
|
|
20230829,171000,8155830940,8400,8400,8400,8400,0
|
|
20230829,170900,8155830940,8400,8400,8400,8400,0
|
|
20230829,170800,8155830940,8400,8400,8400,8400,0
|
|
20230829,170700,8155830940,8400,8400,8400,8400,0
|
|
20230829,170600,8155830940,8400,8400,8400,8400,0
|
|
20230829,170500,8155830940,8400,8400,8400,8400,0
|
|
20230829,170400,8155830940,8400,8400,8400,8400,0
|
|
20230829,170300,8155830940,8400,8400,8400,8400,0
|
|
20230829,170200,8155830940,8400,8400,8400,8400,0
|
|
20230829,170100,8155830940,8400,8400,8400,8400,0
|
|
20230829,170000,8155830940,8400,8400,8400,8400,0
|
|
20230829,165900,8155830940,8400,8400,8400,8400,0
|
|
20230829,165800,8155830940,8400,8400,8400,8400,0
|
|
20230829,165700,8155830940,8400,8400,8400,8400,0
|
|
20230829,165600,8155830940,8400,8400,8400,8400,0
|
|
20230829,165500,8155830940,8400,8400,8400,8400,0
|
|
20230829,165400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,165300,8155830940,8400,8400,8400,8400,0
|
|
20230829,165200,8155830940,8400,8400,8400,8400,0
|
|
20230829,165100,8155830940,8400,8400,8400,8400,0
|
|
20230829,165000,8155830940,8400,8400,8400,8400,0
|
|
20230829,164900,8155830940,8400,8400,8400,8400,0
|
|
20230829,164800,8155830940,8400,8400,8400,8400,0
|
|
20230829,164700,8155830940,8400,8400,8400,8400,0
|
|
20230829,164600,8155830940,8400,8400,8400,8400,0
|
|
20230829,164500,8155830940,8400,8400,8400,8400,0
|
|
20230829,164400,8155830940,8400,8400,8400,8400,0
|
|
20230829,164300,8155830940,8400,8400,8400,8400,0
|
|
20230829,164200,8155830940,8400,8400,8400,8400,0
|
|
20230829,164100,8155830940,8400,8400,8400,8400,0
|
|
20230829,164000,8155830940,8400,8400,8400,8400,0
|
|
20230829,163900,8155830940,8400,8400,8400,8400,0
|
|
20230829,163800,8155830940,8400,8400,8400,8400,0
|
|
20230829,163700,8155830940,8400,8400,8400,8400,0
|
|
20230829,163600,8155830940,8400,8400,8400,8400,0
|
|
20230829,163500,8155830940,8400,8400,8400,8400,0
|
|
20230829,163400,8155830940,8400,8400,8400,8400,0
|
|
20230829,163300,8155830940,8400,8400,8400,8400,0
|
|
20230829,163200,8155830940,8400,8400,8400,8400,0
|
|
20230829,163100,8155830940,8400,8400,8400,8400,0
|
|
20230829,163000,8155830940,8400,8400,8400,8400,0
|
|
20230829,162900,8155830940,8400,8400,8400,8400,0
|
|
20230829,162800,8155830940,8400,8400,8400,8400,0
|
|
20230829,162700,8155830940,8400,8400,8400,8400,0
|
|
20230829,162600,8155830940,8400,8400,8400,8400,0
|
|
20230829,162500,8155830940,8400,8400,8400,8400,0
|
|
20230829,162400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,162300,8155830940,8400,8400,8400,8400,0
|
|
20230829,162200,8155830940,8400,8400,8400,8400,0
|
|
20230829,162100,8155830940,8400,8400,8400,8400,0
|
|
20230829,162000,8155830940,8400,8400,8400,8400,0
|
|
20230829,161900,8155830940,8400,8400,8400,8400,0
|
|
20230829,161800,8155830940,8400,8400,8400,8400,0
|
|
20230829,161700,8155830940,8400,8400,8400,8400,0
|
|
20230829,161600,8155830940,8400,8400,8400,8400,0
|
|
20230829,161500,8155830940,8400,8400,8400,8400,0
|
|
20230829,161400,8155830940,8400,8400,8400,8400,0
|
|
20230829,161300,8155830940,8400,8400,8400,8400,0
|
|
20230829,161200,8155830940,8400,8400,8400,8400,0
|
|
20230829,161100,8155830940,8400,8400,8400,8400,0
|
|
20230829,161000,8155830940,8400,8400,8400,8400,0
|
|
20230829,160900,8155830940,8400,8400,8400,8400,0
|
|
20230829,160800,8155830940,8400,8400,8400,8400,0
|
|
20230829,160700,8155830940,8400,8400,8400,8400,0
|
|
20230829,160600,8155830940,8400,8400,8400,8400,0
|
|
20230829,160500,8155830940,8400,8400,8400,8400,0
|
|
20230829,160400,8155830940,8400,8400,8400,8400,0
|
|
20230829,160300,8155830940,8400,8400,8400,8400,0
|
|
20230829,160200,8155830940,8400,8400,8400,8400,0
|
|
20230829,160100,8155830940,8400,8400,8400,8400,0
|
|
20230829,160000,8155830940,8400,8400,8400,8400,0
|
|
20230829,155900,8155830940,8400,8400,8400,8400,0
|
|
20230829,155800,8155830940,8400,8400,8400,8400,0
|
|
20230829,155700,8155830940,8400,8400,8400,8400,0
|
|
20230829,155600,8155830940,8400,8400,8400,8400,0
|
|
20230829,155500,8155830940,8400,8400,8400,8400,0
|
|
20230829,155400,8155830940,8400,8400,8400,8400,9772
|
|
20230829,155300,8155830940,8400,8400,8400,8400,0
|
|
20230829,155200,8155830940,8400,8400,8400,8400,0
|
|
20230829,155100,8155830940,8400,8400,8400,8400,0
|
|
20230829,155000,8155830940,8400,8400,8400,8400,0
|
|
20230829,154900,8155830940,8400,8400,8400,8400,0
|
|
20230829,154800,8155830940,8400,8400,8400,8400,0
|
|
20230829,154700,8155830940,8400,8400,8400,8400,0
|
|
20230829,154600,8155830940,8400,8400,8400,8400,0
|
|
20230829,154500,8155830940,8400,8400,8400,8400,0
|
|
20230829,154400,8155830940,8400,8400,8400,8400,0
|
|
20230829,154300,8155830940,8400,8400,8400,8400,0
|
|
20230829,154200,8155830940,8400,8400,8400,8400,0
|
|
20230829,154100,8155830940,8400,8400,8400,8400,0
|
|
20230829,154000,8155830940,8400,8400,8400,8400,0
|
|
20230829,153900,8155830940,8400,8400,8400,8400,0
|
|
20230829,153800,8155830940,8400,8400,8400,8400,0
|
|
20230829,153700,8155830940,8400,8400,8400,8400,0
|
|
20230829,153600,8155830940,8400,8400,8400,8400,0
|
|
20230829,153500,8155830940,8400,8400,8400,8400,0
|
|
20230829,153400,8155830940,8400,8400,8400,8400,0
|
|
20230829,153300,8155830940,8400,8400,8400,8400,0
|
|
20230829,153200,8155830940,8400,8400,8400,8400,0
|
|
20230829,153100,8155830940,8400,8400,8400,8400,0
|
|
20230829,153000,8155830940,8400,8400,8400,8400,9772
|
|
20230829,152900,8073746140,8400,8400,8400,8400,0
|
|
20230829,152800,8073746140,8400,8400,8400,8400,0
|
|
20230829,152700,8073746140,8400,8400,8400,8400,0
|
|
20230829,152600,8073746140,8400,8400,8400,8400,0
|
|
20230829,152500,8073746140,8400,8400,8400,8400,0
|
|
20230829,152400,8073746140,8400,8400,8400,8400,0
|
|
20230829,152300,8073746140,8400,8400,8400,8400,0
|
|
20230829,152200,8073746140,8400,8400,8400,8400,0
|
|
20230829,152100,8073746140,8400,8400,8400,8400,0
|
|
20230829,152000,8073746140,8400,8400,8400,8400,0
|
|
20230829,151900,8073746140,8400,8420,8420,8400,1956
|
|
20230829,151800,8057300790,8420,8420,8430,8410,677
|
|
20230829,151700,8051603170,8430,8430,8430,8430,276
|
|
20230829,151600,8049276490,8430,8440,8440,8420,108
|
|
20230829,151500,8048365420,8420,8440,8440,8410,871
|
|
20230829,151400,8041028220,8440,8440,8440,8440,211
|
|
20230829,151300,8039247380,8440,8440,8440,8440,8
|
|
20230829,151200,8039179860,8410,8450,8450,8410,1254
|
|
20230829,151100,8028610560,8450,8450,8450,8430,941
|
|
20230829,151000,8020660350,8430,8430,8430,8430,218
|
|
20230829,150900,8018822610,8440,8440,8440,8440,1072
|
|
20230829,150800,8009774930,8440,8440,8440,8430,656
|
|
20230829,150700,8004239710,8440,8440,8440,8430,1408
|
|
20230829,150600,7992357770,8440,8440,8450,8440,1212
|
|
20230829,150500,7982116390,8450,8450,8450,8450,255
|
|
20230829,150400,7979961640,8450,8450,8450,8440,1003
|
|
20230829,150300,7971486300,8450,8450,8450,8440,361
|
|
20230829,150200,7968438210,8450,8450,8450,8440,350
|
|
20230829,150100,7965484170,8440,8440,8440,8440,104
|
|
20230829,150000,7964606410,8450,8450,8450,8450,185
|
|
20230829,145900,7963043160,8450,8430,8450,8430,149
|
|
20230829,145800,7961785620,8440,8440,8440,8440,887
|
|
20230829,145700,7954299340,8440,8450,8450,8440,265
|
|
20230829,145600,7952062020,8440,8450,8450,8440,279
|
|
20230829,145500,7949706240,8440,8440,8450,8440,64
|
|
20230829,145400,7949166030,8440,8440,8450,8440,271
|
|
20230829,145300,7946878610,8440,8450,8450,8440,403
|
|
20230829,145200,7943473790,8450,8440,8450,8440,605
|
|
20230829,145100,7938364950,8430,8420,8440,8420,594
|
|
20230829,145000,7933362000,8410,8420,8430,8410,355
|
|
20230829,144900,7930373410,8420,8430,8430,8420,38
|
|
20230829,144800,7930053110,8420,8430,8430,8420,194
|
|
20230829,144700,7928417700,8430,8440,8440,8420,362
|
|
20230829,144600,7925363580,8440,8420,8440,8420,966
|
|
20230829,144500,7917226250,8410,8400,8410,8400,1957
|
|
20230829,144400,7900767890,8400,8400,8400,8400,200
|
|
20230829,144300,7899087890,8400,8400,8410,8400,271
|
|
20230829,144200,7896809810,8410,8410,8410,8410,74
|
|
20230829,144100,7896187470,8410,8400,8410,8400,107
|
|
20230829,144000,7895288600,8410,8400,8410,8400,2
|
|
20230829,143900,7895271790,8400,8400,8410,8400,100
|
|
20230829,143800,7894431470,8410,8410,8410,8410,0
|
|
20230829,143700,7894431470,8410,8410,8410,8410,261
|
|
20230829,143600,7892236460,8410,8400,8410,8400,149
|
|
20230829,143500,7890984820,8390,8400,8410,8390,626
|
|
20230829,143400,7885727200,8390,8400,8400,8390,1120
|
|
20230829,143300,7876320320,8400,8400,8400,8400,1315
|
|
20230829,143200,7865274320,8400,8400,8400,8400,10
|
|
20230829,143100,7865190320,8400,8400,8400,8400,126
|
|
20230829,143000,7864131920,8400,8400,8400,8400,101
|
|
20230829,142900,7863283520,8400,8410,8410,8400,130
|
|
20230829,142800,7862191020,8410,8420,8420,8410,936
|
|
20230829,142700,7854317960,8420,8420,8420,8420,4
|
|
20230829,142600,7854284280,8430,8420,8430,8420,136
|
|
20230829,142500,7853137810,8420,8430,8430,8420,84
|
|
20230829,142400,7852430510,8440,8440,8440,8440,10
|
|
20230829,142300,7852346110,8440,8420,8440,8420,157
|
|
20230829,142200,7851021930,8420,8420,8420,8420,2
|
|
20230829,142100,7851005090,8440,8420,8440,8410,534
|
|
20230829,142000,7846508240,8430,8410,8430,8410,750
|
|
20230829,141900,7840193150,8410,8410,8410,8400,680
|
|
20230829,141800,7834474420,8410,8400,8410,8400,4848
|
|
20230829,141700,7793742470,8400,8400,8400,8400,4278
|
|
20230829,141600,7757807270,8400,8400,8400,8400,1499
|
|
20230829,141500,7745215670,8400,8370,8400,8370,2320
|
|
20230829,141400,7725755310,8360,8360,8360,8360,595
|
|
20230829,141300,7720781110,8360,8350,8360,8340,601
|
|
20230829,141200,7715767200,8350,8350,8350,8350,198
|
|
20230829,141100,7714113900,8360,8350,8360,8350,224
|
|
20230829,141000,7712242650,8340,8340,8340,8340,0
|
|
20230829,140900,7712242650,8340,8350,8350,8340,238
|
|
20230829,140800,7710256810,8350,8350,8350,8350,34
|
|
20230829,140700,7709972910,8350,8350,8350,8350,35
|
|
20230829,140600,7709680660,8350,8360,8360,8350,98
|
|
20230829,140500,7708862090,8360,8350,8360,8350,170
|
|
20230829,140400,7707441930,8350,8360,8360,8350,123
|
|
20230829,140300,7706414090,8360,8360,8360,8360,57
|
|
20230829,140200,7705937570,8350,8360,8370,8350,1653
|
|
20230829,140100,7692112300,8350,8340,8360,8340,572
|
|
20230829,140000,7687332450,8360,8360,8360,8360,1
|
|
20230829,135900,7687324090,8350,8340,8350,8320,4895
|
|
20230829,135800,7646563550,8340,8380,8380,8340,4823
|
|
20230829,135700,7606289820,8390,8390,8390,8390,1176
|
|
20230829,135600,7596423180,8370,8380,8380,8370,230
|
|
20230829,135500,7594497680,8380,8380,8380,8380,2
|
|
20230829,135400,7594480920,8370,8390,8390,8370,552
|
|
20230829,135300,7589856830,8390,8390,8390,8390,4
|
|
20230829,135200,7589823270,8380,8380,8380,8380,10
|
|
20230829,135100,7589739470,8390,8380,8390,8380,338
|
|
20230829,135000,7586905800,8390,8390,8390,8390,0
|
|
20230829,134900,7586905800,8390,8390,8390,8390,20
|
|
20230829,134800,7586738000,8390,8390,8390,8390,395
|
|
20230829,134700,7583423950,8390,8390,8390,8390,701
|
|
20230829,134600,7577542560,8390,8390,8400,8390,801
|
|
20230829,134500,7570820940,8380,8380,8380,8370,107
|
|
20230829,134400,7569924340,8370,8370,8370,8370,585
|
|
20230829,134300,7565027890,8370,8370,8370,8370,179
|
|
20230829,134200,7563529660,8350,8350,8350,8350,130
|
|
20230829,134100,7562444160,8350,8350,8350,8350,555
|
|
20230829,134000,7557809910,8350,8360,8360,8350,739
|
|
20230829,133900,7551632660,8370,8360,8370,8350,616
|
|
20230829,133800,7546483020,8350,8370,8370,8350,186
|
|
20230829,133700,7544929780,8370,8360,8380,8350,1720
|
|
20230829,133600,7530554910,8360,8370,8370,8360,800
|
|
20230829,133500,7523864900,8370,8360,8370,8360,809
|
|
20230829,133400,7517101650,8350,8350,8360,8350,654
|
|
20230829,133300,7511640730,8360,8360,8360,8360,1499
|
|
20230829,133200,7499109090,8370,8390,8390,8370,1125
|
|
20230829,133100,7489692630,8380,8390,8390,8380,1138
|
|
20230829,133000,7480156180,8390,8380,8390,8380,449
|
|
20230829,132900,7476390390,8390,8390,8390,8390,53
|
|
20230829,132800,7475945720,8400,8380,8400,8370,480
|
|
20230829,132700,7471926110,8370,8380,8380,8370,397
|
|
20230829,132600,7468602660,8380,8390,8390,8380,377
|
|
20230829,132500,7465442960,8400,8400,8410,8390,1164
|
|
20230829,132400,7455676430,8390,8390,8390,8390,358
|
|
20230829,132300,7452672810,8380,8390,8390,8380,74
|
|
20230829,132200,7452052430,8400,8370,8400,8370,88
|
|
20230829,132100,7451315750,8380,8390,8390,8370,202
|
|
20230829,132000,7449623050,8400,8400,8400,8390,221
|
|
20230829,131900,7447766750,8400,8370,8400,8370,104
|
|
20230829,131800,7446896150,8360,8330,8380,8330,3159
|
|
20230829,131700,7420458490,8330,8330,8330,8320,1222
|
|
20230829,131600,7410280520,8330,8310,8330,8310,417
|
|
20230829,131500,7406811080,8320,8310,8320,8310,1106
|
|
20230829,131400,7397610220,8310,8310,8310,8300,1616
|
|
20230829,131300,7384191260,8310,8300,8310,8300,190
|
|
20230829,131200,7382613820,8300,8310,8310,8300,12869
|
|
20230829,131100,7275719150,8310,8320,8320,8310,2477
|
|
20230829,131000,7255130500,8320,8320,8320,8310,1138
|
|
20230829,130900,7245662640,8330,8320,8330,8310,859
|
|
20230829,130800,7238514740,8320,8320,8330,8310,3741
|
|
20230829,130700,7207388520,8320,8320,8330,8320,2552
|
|
20230829,130600,7186134220,8320,8320,8320,8310,986
|
|
20230829,130500,7177939420,8320,8320,8330,8320,947
|
|
20230829,130400,7170060370,8330,8320,8330,8320,672
|
|
20230829,130300,7164469320,8320,8320,8330,8320,2148
|
|
20230829,130200,7146597890,8320,8320,8330,8320,927
|
|
20230829,130100,7138885130,8320,8310,8320,8310,3776
|
|
20230829,130000,7107495920,8320,8330,8330,8320,552
|
|
20230829,125900,7102900960,8330,8310,8330,8310,1357
|
|
20230829,125800,7091608750,8320,8320,8320,8310,836
|
|
20230829,125700,7084655720,8310,8320,8330,8310,1667
|
|
20230829,125600,7070797930,8310,8340,8350,8310,1742
|
|
20230829,125500,7056305050,8340,8330,8340,8320,3006
|
|
20230829,125400,7031262290,8340,8360,8360,8310,10798
|
|
20230829,125300,6941341520,8370,8360,8370,8360,602
|
|
20230829,125200,6936308740,8360,8360,8360,8350,79
|
|
20230829,125100,6935648780,8360,8390,8390,8340,10477
|
|
20230829,125000,6848019880,8380,8400,8410,8380,2505
|
|
20230829,124900,6827004430,8400,8400,8400,8400,6010
|
|
20230829,124800,6776520430,8410,8420,8420,8400,1404
|
|
20230829,124700,6764723850,8410,8410,8410,8410,100
|
|
20230829,124600,6763882850,8410,8420,8420,8410,216
|
|
20230829,124500,6762066230,8420,8410,8420,8410,54
|
|
20230829,124400,6761612080,8410,8410,8410,8410,91
|
|
20230829,124300,6760846770,8410,8410,8410,8410,207
|
|
20230829,124200,6759105900,8420,8400,8420,8400,223
|
|
20230829,124100,6757232500,8400,8420,8420,8400,4524
|
|
20230829,124000,6719222110,8420,8410,8430,8410,2944
|
|
20230829,123900,6694449650,8420,8420,8420,8420,1
|
|
20230829,123800,6694441230,8420,8410,8420,8410,4
|
|
20230829,123700,6694407580,8420,8420,8420,8420,1
|
|
20230829,123600,6694399160,8410,8410,8410,8400,879
|
|
20230829,123500,6687006800,8410,8410,8410,8410,716
|
|
20230829,123400,6680985240,8410,8410,8420,8410,37
|
|
20230829,123300,6680674060,8410,8410,8420,8410,835
|
|
20230829,123200,6673651370,8410,8410,8410,8410,871
|
|
20230829,123100,6666326260,8420,8410,8420,8410,682
|
|
20230829,123000,6660588450,8410,8430,8430,8410,376
|
|
20230829,122900,6657422170,8420,8420,8430,8420,288
|
|
20230829,122800,6654996210,8430,8430,8430,8430,142
|
|
20230829,122700,6653799150,8430,8420,8430,8420,101
|
|
20230829,122600,6652947730,8420,8420,8420,8420,600
|
|
20230829,122500,6647895730,8430,8420,8430,8410,1606
|
|
20230829,122400,6634385990,8430,8420,8430,8410,1469
|
|
20230829,122300,6622017140,8420,8420,8420,8420,645
|
|
20230829,122200,6616586240,8420,8430,8430,8420,93
|
|
20230829,122100,6615802270,8420,8420,8430,8410,1150
|
|
20230829,122000,6606123690,8420,8430,8430,8420,2489
|
|
20230829,121900,6585166110,8430,8430,8430,8430,140
|
|
20230829,121800,6583985910,8440,8430,8440,8420,429
|
|
20230829,121700,6580370440,8430,8430,8430,8430,50
|
|
20230829,121600,6579948940,8430,8440,8440,8430,340
|
|
20230829,121500,6577080410,8440,8440,8440,8430,359
|
|
20230829,121400,6574053340,8440,8440,8460,8440,257
|
|
20230829,121300,6571884160,8440,8460,8460,8440,314
|
|
20230829,121200,6569230050,8470,8470,8470,8470,216
|
|
20230829,121100,6567400530,8470,8460,8470,8450,102
|
|
20230829,121000,6566538430,8470,8470,8470,8470,40
|
|
20230829,120900,6566199630,8460,8460,8460,8460,130
|
|
20230829,120800,6565099830,8460,8460,8460,8460,246
|
|
20230829,120700,6563018670,8450,8450,8450,8450,0
|
|
20230829,120600,6563018670,8450,8430,8450,8430,69
|
|
20230829,120500,6562435780,8430,8430,8430,8430,0
|
|
20230829,120400,6562435780,8430,8430,8450,8430,1155
|
|
20230829,120300,6552699110,8430,8430,8440,8430,619
|
|
20230829,120200,6547480360,8430,8420,8430,8420,488
|
|
20230829,120100,6543366530,8430,8430,8430,8430,1217
|
|
20230829,120000,6533107220,8430,8440,8440,8420,1673
|
|
20230829,115900,6519005180,8450,8450,8450,8450,164
|
|
20230829,115800,6517619380,8460,8460,8460,8460,195
|
|
20230829,115700,6515969680,8460,8430,8460,8430,650
|
|
20230829,115600,6510477350,8440,8440,8440,8440,65
|
|
20230829,115500,6509928750,8450,8440,8450,8430,362
|
|
20230829,115400,6506875920,8440,8440,8440,8440,124
|
|
20230829,115300,6505829360,8430,8440,8440,8430,414
|
|
20230829,115200,6502339220,8440,8440,8440,8440,2255
|
|
20230829,115100,6483307020,8450,8450,8450,8440,120
|
|
20230829,115000,6482293600,8450,8460,8460,8450,806
|
|
20230829,114900,6475482890,8450,8450,8450,8450,0
|
|
20230829,114800,6475482890,8450,8480,8480,8450,414
|
|
20230829,114700,6471981260,8450,8460,8460,8450,735
|
|
20230829,114600,6465769070,8450,8450,8450,8450,109
|
|
20230829,114500,6464848020,8450,8480,8480,8450,2145
|
|
20230829,114400,6446703580,8480,8480,8480,8480,131
|
|
20230829,114300,6445592700,8480,8490,8490,8460,8361
|
|
20230829,114200,6374843730,8510,8510,8510,8510,1
|
|
20230829,114100,6374835220,8510,8490,8510,8490,69
|
|
20230829,114000,6374248230,8490,8510,8510,8490,92
|
|
20230829,113900,6373467130,8490,8460,8490,8460,2233
|
|
20230829,113800,6354559100,8460,8460,8460,8460,358
|
|
20230829,113700,6351530420,8460,8470,8470,8460,494
|
|
20230829,113600,6347350950,8470,8470,8470,8460,64
|
|
20230829,113500,6346809390,8470,8470,8470,8470,94
|
|
20230829,113400,6346013210,8470,8460,8470,8460,102
|
|
20230829,113300,6345150270,8460,8460,8460,8450,793
|
|
20230829,113200,6338442690,8460,8460,8470,8460,382
|
|
20230829,113100,6335210350,8460,8460,8460,8460,108
|
|
20230829,113000,6334296670,8470,8460,8470,8450,415
|
|
20230829,112900,6330786140,8470,8470,8480,8430,1609
|
|
20230829,112800,6317199900,8460,8470,8470,8440,7834
|
|
20230829,112700,6250999070,8470,8460,8470,8460,1484
|
|
20230829,112600,6238442330,8460,8490,8490,8460,2890
|
|
20230829,112500,6213972620,8480,8500,8500,8480,723
|
|
20230829,112400,6207829310,8500,8490,8500,8480,3252
|
|
20230829,112300,6180244860,8490,8510,8510,8490,6170
|
|
20230829,112200,6127793580,8510,8530,8530,8510,61
|
|
20230829,112100,6127274150,8510,8530,8530,8510,881
|
|
20230829,112000,6119768980,8530,8530,8530,8530,874
|
|
20230829,111900,6112313760,8530,8540,8570,8530,4131
|
|
20230829,111800,6076981810,8540,8500,8540,8500,2270
|
|
20230829,111700,6057642540,8500,8510,8510,8500,1807
|
|
20230829,111600,6042282900,8510,8510,8510,8510,116
|
|
20230829,111500,6041295740,8510,8510,8510,8510,820
|
|
20230829,111400,6034317540,8510,8520,8520,8510,380
|
|
20230829,111300,6031082420,8510,8510,8510,8510,404
|
|
20230829,111200,6027644380,8510,8500,8520,8500,480
|
|
20230829,111100,6023560370,8510,8510,8510,8510,34
|
|
20230829,111000,6023271030,8510,8500,8510,8490,701
|
|
20230829,110900,6017311150,8500,8500,8500,8500,30
|
|
20230829,110800,6017056150,8500,8500,8500,8490,758
|
|
20230829,110700,6010614180,8510,8510,8510,8500,337
|
|
20230829,110600,6007747880,8510,8510,8510,8510,431
|
|
20230829,110500,6004080070,8510,8510,8530,8500,756
|
|
20230829,110400,5997646220,8500,8490,8500,8480,2236
|
|
20230829,110300,5978659610,8490,8500,8500,8490,292
|
|
20230829,110200,5976180520,8490,8480,8490,8480,341
|
|
20230829,110100,5973286630,8480,8480,8480,8470,1845
|
|
20230829,110000,5957641090,8480,8490,8490,8480,473
|
|
20230829,105900,5953627740,8500,8510,8510,8500,4639
|
|
20230829,105800,5914179990,8510,8550,8550,8510,4491
|
|
20230829,105700,5875880480,8540,8560,8560,8540,815
|
|
20230829,105600,5868908080,8560,8540,8560,8530,1557
|
|
20230829,105500,5855624400,8550,8540,8550,8540,226
|
|
20230829,105400,5853693040,8540,8550,8550,8540,980
|
|
20230829,105300,5845317200,8550,8570,8570,8550,2076
|
|
20230829,105200,5827539840,8580,8570,8580,8570,232
|
|
20230829,105100,5825549380,8580,8590,8590,8580,294
|
|
20230829,105000,5823025470,8590,8590,8590,8580,114
|
|
20230829,104900,5822047130,8590,8580,8590,8570,352
|
|
20230829,104800,5819027310,8560,8580,8580,8560,341
|
|
20230829,104700,5816102840,8590,8610,8610,8590,2005
|
|
20230829,104600,5798859430,8590,8610,8610,8590,794
|
|
20230829,104500,5792031980,8610,8610,8610,8600,243
|
|
20230829,104400,5789939800,8600,8600,8610,8590,1507
|
|
20230829,104300,5776987110,8600,8600,8620,8600,1497
|
|
20230829,104200,5764106970,8590,8570,8600,8570,1004
|
|
20230829,104100,5755489260,8560,8540,8580,8540,2103
|
|
20230829,104000,5737479360,8510,8490,8510,8480,1015
|
|
20230829,103900,5728862430,8490,8480,8490,8480,662
|
|
20230829,103800,5723244610,8480,8490,8490,8480,435
|
|
20230829,103700,5719552720,8500,8500,8500,8500,258
|
|
20230829,103600,5717359720,8510,8510,8510,8500,168
|
|
20230829,103500,5715930050,8510,8510,8520,8510,151
|
|
20230829,103400,5714645030,8510,8510,8510,8510,278
|
|
20230829,103300,5712279250,8510,8520,8520,8510,119
|
|
20230829,103200,5711265390,8520,8510,8520,8510,560
|
|
20230829,103100,5706496840,8510,8510,8510,8510,1009
|
|
20230829,103000,5697910250,8510,8520,8520,8510,382
|
|
20230829,102900,5694657280,8520,8490,8540,8490,1785
|
|
20230829,102800,5679484900,8490,8480,8490,8480,576
|
|
20230829,102700,5674600390,8470,8480,8490,8470,729
|
|
20230829,102600,5668416730,8480,8460,8480,8460,1729
|
|
20230829,102500,5653787180,8460,8470,8470,8460,2809
|
|
20230829,102400,5630013460,8470,8480,8480,8470,364
|
|
20230829,102300,5626929900,8480,8480,8490,8470,1422
|
|
20230829,102200,5614871380,8480,8480,8480,8460,1579
|
|
20230829,102100,5601491820,8470,8480,8480,8460,1507
|
|
20230829,102000,5588727580,8460,8480,8480,8460,3262
|
|
20230829,101900,5561082770,8480,8480,8490,8480,99
|
|
20230829,101800,5560243240,8480,8490,8490,8480,404
|
|
20230829,101700,5556816860,8490,8500,8500,8480,361
|
|
20230829,101600,5553752600,8500,8480,8500,8480,881
|
|
20230829,101500,5546281700,8510,8500,8510,8480,2510
|
|
20230829,101400,5524984880,8490,8490,8490,8480,3300
|
|
20230829,101300,5496981870,8510,8490,8510,8490,424
|
|
20230829,101200,5493381350,8480,8520,8520,8480,865
|
|
20230829,101100,5486040670,8510,8510,8520,8510,918
|
|
20230829,101000,5478228380,8500,8510,8510,8480,220
|
|
20230829,100900,5476360280,8510,8490,8510,8470,2953
|
|
20230829,100800,5451304910,8480,8530,8530,8480,6820
|
|
20230829,100700,5393342680,8540,8520,8550,8520,1086
|
|
20230829,100600,5384079720,8520,8520,8530,8520,1526
|
|
20230829,100500,5371078090,8520,8530,8530,8520,2625
|
|
20230829,100400,5348692330,8530,8550,8550,8530,2334
|
|
20230829,100300,5328766050,8560,8550,8560,8540,936
|
|
20230829,100200,5320765500,8550,8550,8550,8540,478
|
|
20230829,100100,5316680470,8550,8570,8570,8540,554
|
|
20230829,100000,5311945070,8570,8560,8570,8560,48
|
|
20230829,095900,5311534180,8560,8570,8570,8560,345
|
|
20230829,095800,5308577610,8540,8570,8570,8540,2636
|
|
20230829,095700,5286040380,8570,8580,8580,8570,622
|
|
20230829,095600,5280709800,8580,8590,8590,8580,515
|
|
20230829,095500,5276291060,8590,8570,8610,8570,7744
|
|
20230829,095400,5209847660,8570,8560,8570,8550,267
|
|
20230829,095300,5207562830,8560,8570,8570,8550,2137
|
|
20230829,095200,5189263950,8570,8560,8570,8550,1972
|
|
20230829,095100,5172389380,8550,8550,8560,8550,202
|
|
20230829,095000,5170662270,8550,8550,8580,8500,8214
|
|
20230829,094900,5100674520,8550,8560,8580,8540,9649
|
|
20230829,094800,5018135650,8560,8590,8600,8560,7039
|
|
20230829,094700,4957722480,8590,8670,8670,8560,16806
|
|
20230829,094600,4813203450,8680,8690,8760,8680,5976
|
|
20230829,094500,4761152920,8670,8640,8670,8630,3510
|
|
20230829,094400,4730810310,8640,8660,8660,8630,2674
|
|
20230829,094300,4707702450,8660,8660,8670,8640,1989
|
|
20230829,094200,4690483710,8650,8690,8690,8640,7126
|
|
20230829,094100,4628814130,8700,8710,8740,8670,4249
|
|
20230829,094000,4591851490,8720,8750,8810,8720,3352
|
|
20230829,093900,4562489340,8750,8730,8750,8670,5800
|
|
20230829,093800,4512046550,8710,8710,8750,8690,5102
|
|
20230829,093700,4467618980,8700,8700,8740,8620,23320
|
|
20230829,093600,4264996770,8700,8780,8810,8700,12446
|
|
20230829,093500,4156182320,8770,8730,8810,8720,6800
|
|
20230829,093400,4096544440,8730,8760,8930,8730,29749
|
|
20230829,093300,3833644730,8770,8940,8940,8670,26415
|
|
20230829,093200,3601396810,8950,8800,8960,8790,45314
|
|
20230829,093100,3199133730,8800,8800,8900,8630,27199
|
|
20230829,093000,2960019790,8800,8720,8900,8710,29397
|
|
20230829,092900,2700665530,8730,8720,8770,8600,7860
|
|
20230829,092800,2632396850,8720,8620,8740,8600,7375
|
|
20230829,092700,2568493850,8640,8640,8640,8620,756
|
|
20230829,092600,2561968430,8640,8630,8670,8630,400
|
|
20230829,092500,2558506880,8620,8620,8620,8590,1711
|
|
20230829,092400,2543799490,8610,8590,8610,8570,3300
|
|
20230829,092300,2515463500,8580,8650,8670,8580,4033
|
|
20230829,092200,2480780160,8670,8630,8690,8620,3143
|
|
20230829,092100,2453524730,8620,8620,8630,8590,3395
|
|
20230829,092000,2424283400,8630,8650,8650,8620,478
|
|
20230829,091900,2420158840,8670,8620,8670,8620,4905
|
|
20230829,091800,2377768780,8620,8630,8640,8610,2952
|
|
20230829,091700,2352301010,8640,8610,8680,8610,7932
|
|
20230829,091600,2283808640,8640,8610,8690,8580,3357
|
|
20230829,091500,2254833180,8610,8630,8690,8610,3722
|
|
20230829,091400,2222610160,8620,8600,8650,8580,10629
|
|
20230829,091300,2131074930,8610,8650,8650,8560,8098
|
|
20230829,091200,2061474110,8650,8700,8710,8580,15351
|
|
20230829,091100,1928444110,8710,8640,8740,8640,11607
|
|
20230829,091000,1827363900,8640,8710,8710,8610,11487
|
|
20230829,090900,1727855330,8660,8850,8870,8590,25566
|
|
20230829,090800,1504955010,8880,8500,8880,8480,39949
|
|
20230829,090700,1156966520,8480,8500,8500,8480,2544
|
|
20230829,090600,1135367120,8500,8440,8500,8440,4015
|
|
20230829,090500,1101382680,8430,8350,8440,8320,10008
|
|
20230829,090400,1017718400,8320,8450,8450,8320,9429
|
|
20230829,090300,938871880,8430,8450,8510,8400,7639
|
|
20230829,090200,874368120,8450,8390,8530,8360,9602
|
|
20230829,090100,793452970,8390,8380,8580,8240,40134
|
|
20230829,090000,458089560,8310,8510,8530,8280,48407
|