578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,183400,2216123700,10350,10350,10350,10350,0
|
|
20230810,183300,2216123700,10350,10350,10350,10350,0
|
|
20230810,183200,2216123700,10350,10350,10350,10350,0
|
|
20230810,183100,2216123700,10350,10350,10350,10350,0
|
|
20230810,183000,2216123700,10350,10350,10350,10350,0
|
|
20230810,182900,2216123700,10350,10350,10350,10350,0
|
|
20230810,182800,2216123700,10350,10350,10350,10350,0
|
|
20230810,182700,2216123700,10350,10350,10350,10350,0
|
|
20230810,182600,2216123700,10350,10350,10350,10350,0
|
|
20230810,182500,2216123700,10350,10350,10350,10350,0
|
|
20230810,182400,2216123700,10350,10350,10350,10350,0
|
|
20230810,182300,2216123700,10350,10350,10350,10350,0
|
|
20230810,182200,2216123700,10350,10350,10350,10350,0
|
|
20230810,182100,2216123700,10350,10350,10350,10350,0
|
|
20230810,182000,2216123700,10350,10350,10350,10350,0
|
|
20230810,181900,2216123700,10350,10350,10350,10350,0
|
|
20230810,181800,2216123700,10350,10350,10350,10350,0
|
|
20230810,181700,2216123700,10350,10350,10350,10350,0
|
|
20230810,181600,2216123700,10350,10350,10350,10350,0
|
|
20230810,181500,2216123700,10350,10350,10350,10350,0
|
|
20230810,181400,2216123700,10350,10350,10350,10350,0
|
|
20230810,181300,2216123700,10350,10350,10350,10350,0
|
|
20230810,181200,2216123700,10350,10350,10350,10350,0
|
|
20230810,181100,2216123700,10350,10350,10350,10350,0
|
|
20230810,181000,2216123700,10350,10350,10350,10350,0
|
|
20230810,180900,2216123700,10350,10350,10350,10350,0
|
|
20230810,180800,2216123700,10350,10350,10350,10350,0
|
|
20230810,180700,2216123700,10350,10350,10350,10350,0
|
|
20230810,180600,2216123700,10350,10350,10350,10350,0
|
|
20230810,180500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,180400,2216123700,10350,10350,10350,10350,0
|
|
20230810,180300,2216123700,10350,10350,10350,10350,0
|
|
20230810,180200,2216123700,10350,10350,10350,10350,0
|
|
20230810,180100,2216123700,10350,10350,10350,10350,0
|
|
20230810,180000,2216123700,10350,10350,10350,10350,0
|
|
20230810,175900,2216123700,10350,10350,10350,10350,0
|
|
20230810,175800,2216123700,10350,10350,10350,10350,0
|
|
20230810,175700,2216123700,10350,10350,10350,10350,0
|
|
20230810,175600,2216123700,10350,10350,10350,10350,0
|
|
20230810,175500,2216123700,10350,10350,10350,10350,0
|
|
20230810,175400,2216123700,10350,10350,10350,10350,0
|
|
20230810,175300,2216123700,10350,10350,10350,10350,0
|
|
20230810,175200,2216123700,10350,10350,10350,10350,0
|
|
20230810,175100,2216123700,10350,10350,10350,10350,0
|
|
20230810,175000,2216123700,10350,10350,10350,10350,0
|
|
20230810,174900,2216123700,10350,10350,10350,10350,0
|
|
20230810,174800,2216123700,10350,10350,10350,10350,0
|
|
20230810,174700,2216123700,10350,10350,10350,10350,0
|
|
20230810,174600,2216123700,10350,10350,10350,10350,0
|
|
20230810,174500,2216123700,10350,10350,10350,10350,0
|
|
20230810,174400,2216123700,10350,10350,10350,10350,0
|
|
20230810,174300,2216123700,10350,10350,10350,10350,0
|
|
20230810,174200,2216123700,10350,10350,10350,10350,0
|
|
20230810,174100,2216123700,10350,10350,10350,10350,0
|
|
20230810,174000,2216123700,10350,10350,10350,10350,0
|
|
20230810,173900,2216123700,10350,10350,10350,10350,0
|
|
20230810,173800,2216123700,10350,10350,10350,10350,0
|
|
20230810,173700,2216123700,10350,10350,10350,10350,0
|
|
20230810,173600,2216123700,10350,10350,10350,10350,0
|
|
20230810,173500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,173400,2216123700,10350,10350,10350,10350,0
|
|
20230810,173300,2216123700,10350,10350,10350,10350,0
|
|
20230810,173200,2216123700,10350,10350,10350,10350,0
|
|
20230810,173100,2216123700,10350,10350,10350,10350,0
|
|
20230810,173000,2216123700,10350,10350,10350,10350,0
|
|
20230810,172900,2216123700,10350,10350,10350,10350,0
|
|
20230810,172800,2216123700,10350,10350,10350,10350,0
|
|
20230810,172700,2216123700,10350,10350,10350,10350,0
|
|
20230810,172600,2216123700,10350,10350,10350,10350,0
|
|
20230810,172500,2216123700,10350,10350,10350,10350,0
|
|
20230810,172400,2216123700,10350,10350,10350,10350,0
|
|
20230810,172300,2216123700,10350,10350,10350,10350,0
|
|
20230810,172200,2216123700,10350,10350,10350,10350,0
|
|
20230810,172100,2216123700,10350,10350,10350,10350,0
|
|
20230810,172000,2216123700,10350,10350,10350,10350,0
|
|
20230810,171900,2216123700,10350,10350,10350,10350,0
|
|
20230810,171800,2216123700,10350,10350,10350,10350,0
|
|
20230810,171700,2216123700,10350,10350,10350,10350,0
|
|
20230810,171600,2216123700,10350,10350,10350,10350,0
|
|
20230810,171500,2216123700,10350,10350,10350,10350,0
|
|
20230810,171400,2216123700,10350,10350,10350,10350,0
|
|
20230810,171300,2216123700,10350,10350,10350,10350,0
|
|
20230810,171200,2216123700,10350,10350,10350,10350,0
|
|
20230810,171100,2216123700,10350,10350,10350,10350,0
|
|
20230810,171000,2216123700,10350,10350,10350,10350,0
|
|
20230810,170900,2216123700,10350,10350,10350,10350,0
|
|
20230810,170800,2216123700,10350,10350,10350,10350,0
|
|
20230810,170700,2216123700,10350,10350,10350,10350,0
|
|
20230810,170600,2216123700,10350,10350,10350,10350,0
|
|
20230810,170500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,170400,2216123700,10350,10350,10350,10350,0
|
|
20230810,170300,2216123700,10350,10350,10350,10350,0
|
|
20230810,170200,2216123700,10350,10350,10350,10350,0
|
|
20230810,170100,2216123700,10350,10350,10350,10350,0
|
|
20230810,170000,2216123700,10350,10350,10350,10350,0
|
|
20230810,165900,2216123700,10350,10350,10350,10350,0
|
|
20230810,165800,2216123700,10350,10350,10350,10350,0
|
|
20230810,165700,2216123700,10350,10350,10350,10350,0
|
|
20230810,165600,2216123700,10350,10350,10350,10350,0
|
|
20230810,165500,2216123700,10350,10350,10350,10350,0
|
|
20230810,165400,2216123700,10350,10350,10350,10350,0
|
|
20230810,165300,2216123700,10350,10350,10350,10350,0
|
|
20230810,165200,2216123700,10350,10350,10350,10350,0
|
|
20230810,165100,2216123700,10350,10350,10350,10350,0
|
|
20230810,165000,2216123700,10350,10350,10350,10350,0
|
|
20230810,164900,2216123700,10350,10350,10350,10350,0
|
|
20230810,164800,2216123700,10350,10350,10350,10350,0
|
|
20230810,164700,2216123700,10350,10350,10350,10350,0
|
|
20230810,164600,2216123700,10350,10350,10350,10350,0
|
|
20230810,164500,2216123700,10350,10350,10350,10350,0
|
|
20230810,164400,2216123700,10350,10350,10350,10350,0
|
|
20230810,164300,2216123700,10350,10350,10350,10350,0
|
|
20230810,164200,2216123700,10350,10350,10350,10350,0
|
|
20230810,164100,2216123700,10350,10350,10350,10350,0
|
|
20230810,164000,2216123700,10350,10350,10350,10350,0
|
|
20230810,163900,2216123700,10350,10350,10350,10350,0
|
|
20230810,163800,2216123700,10350,10350,10350,10350,0
|
|
20230810,163700,2216123700,10350,10350,10350,10350,0
|
|
20230810,163600,2216123700,10350,10350,10350,10350,0
|
|
20230810,163500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,163400,2216123700,10350,10350,10350,10350,0
|
|
20230810,163300,2216123700,10350,10350,10350,10350,0
|
|
20230810,163200,2216123700,10350,10350,10350,10350,0
|
|
20230810,163100,2216123700,10350,10350,10350,10350,0
|
|
20230810,163000,2216123700,10350,10350,10350,10350,0
|
|
20230810,162900,2216123700,10350,10350,10350,10350,0
|
|
20230810,162800,2216123700,10350,10350,10350,10350,0
|
|
20230810,162700,2216123700,10350,10350,10350,10350,0
|
|
20230810,162600,2216123700,10350,10350,10350,10350,0
|
|
20230810,162500,2216123700,10350,10350,10350,10350,0
|
|
20230810,162400,2216123700,10350,10350,10350,10350,0
|
|
20230810,162300,2216123700,10350,10350,10350,10350,0
|
|
20230810,162200,2216123700,10350,10350,10350,10350,0
|
|
20230810,162100,2216123700,10350,10350,10350,10350,0
|
|
20230810,162000,2216123700,10350,10350,10350,10350,0
|
|
20230810,161900,2216123700,10350,10350,10350,10350,0
|
|
20230810,161800,2216123700,10350,10350,10350,10350,0
|
|
20230810,161700,2216123700,10350,10350,10350,10350,0
|
|
20230810,161600,2216123700,10350,10350,10350,10350,0
|
|
20230810,161500,2216123700,10350,10350,10350,10350,0
|
|
20230810,161400,2216123700,10350,10350,10350,10350,0
|
|
20230810,161300,2216123700,10350,10350,10350,10350,0
|
|
20230810,161200,2216123700,10350,10350,10350,10350,0
|
|
20230810,161100,2216123700,10350,10350,10350,10350,0
|
|
20230810,161000,2216123700,10350,10350,10350,10350,0
|
|
20230810,160900,2216123700,10350,10350,10350,10350,0
|
|
20230810,160800,2216123700,10350,10350,10350,10350,0
|
|
20230810,160700,2216123700,10350,10350,10350,10350,0
|
|
20230810,160600,2216123700,10350,10350,10350,10350,0
|
|
20230810,160500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,160400,2216123700,10350,10350,10350,10350,0
|
|
20230810,160300,2216123700,10350,10350,10350,10350,0
|
|
20230810,160200,2216123700,10350,10350,10350,10350,0
|
|
20230810,160100,2216123700,10350,10350,10350,10350,0
|
|
20230810,160000,2216123700,10350,10350,10350,10350,0
|
|
20230810,155900,2216123700,10350,10350,10350,10350,0
|
|
20230810,155800,2216123700,10350,10350,10350,10350,0
|
|
20230810,155700,2216123700,10350,10350,10350,10350,0
|
|
20230810,155600,2216123700,10350,10350,10350,10350,0
|
|
20230810,155500,2216123700,10350,10350,10350,10350,0
|
|
20230810,155400,2216123700,10350,10350,10350,10350,0
|
|
20230810,155300,2216123700,10350,10350,10350,10350,0
|
|
20230810,155200,2216123700,10350,10350,10350,10350,0
|
|
20230810,155100,2216123700,10350,10350,10350,10350,0
|
|
20230810,155000,2216123700,10350,10350,10350,10350,0
|
|
20230810,154900,2216123700,10350,10350,10350,10350,0
|
|
20230810,154800,2216123700,10350,10350,10350,10350,0
|
|
20230810,154700,2216123700,10350,10350,10350,10350,0
|
|
20230810,154600,2216123700,10350,10350,10350,10350,0
|
|
20230810,154500,2216123700,10350,10350,10350,10350,0
|
|
20230810,154400,2216123700,10350,10350,10350,10350,0
|
|
20230810,154300,2216123700,10350,10350,10350,10350,0
|
|
20230810,154200,2216123700,10350,10350,10350,10350,0
|
|
20230810,154100,2216123700,10350,10350,10350,10350,0
|
|
20230810,154000,2216123700,10350,10350,10350,10350,0
|
|
20230810,153900,2216123700,10350,10350,10350,10350,0
|
|
20230810,153800,2216123700,10350,10350,10350,10350,0
|
|
20230810,153700,2216123700,10350,10350,10350,10350,0
|
|
20230810,153600,2216123700,10350,10350,10350,10350,0
|
|
20230810,153500,2216123700,10350,10350,10350,10350,5451
|
|
20230810,153400,2216123700,10350,10350,10350,10350,0
|
|
20230810,153300,2216123700,10350,10350,10350,10350,0
|
|
20230810,153200,2216123700,10350,10350,10350,10350,0
|
|
20230810,153100,2216123700,10350,10350,10350,10350,0
|
|
20230810,153000,2216123700,10350,10350,10350,10350,5451
|
|
20230810,152900,2159705850,10340,10340,10340,10340,0
|
|
20230810,152800,2159705850,10340,10340,10340,10340,0
|
|
20230810,152700,2159705850,10340,10340,10340,10340,0
|
|
20230810,152600,2159705850,10340,10340,10340,10340,0
|
|
20230810,152500,2159705850,10340,10340,10340,10340,0
|
|
20230810,152400,2159705850,10340,10340,10340,10340,0
|
|
20230810,152300,2159705850,10340,10340,10340,10340,0
|
|
20230810,152200,2159705850,10340,10340,10340,10340,0
|
|
20230810,152100,2159705850,10340,10340,10340,10340,0
|
|
20230810,152000,2159705850,10340,10340,10340,10340,0
|
|
20230810,151900,2159705850,10340,10340,10350,10330,1451
|
|
20230810,151800,2144702460,10340,10350,10350,10340,279
|
|
20230810,151700,2141817590,10330,10340,10350,10330,1153
|
|
20230810,151600,2129896930,10340,10350,10350,10340,77
|
|
20230810,151500,2129100350,10330,10330,10330,10320,643
|
|
20230810,151400,2122458200,10330,10330,10330,10330,10
|
|
20230810,151300,2122354900,10330,10380,10380,10330,223
|
|
20230810,151200,2120047240,10330,10380,10380,10330,508
|
|
20230810,151100,2114797600,10380,10340,10380,10330,269
|
|
20230810,151000,2112018530,10340,10340,10350,10340,87
|
|
20230810,150900,2111118940,10340,10370,10390,10340,137
|
|
20230810,150800,2109700890,10410,10390,10410,10350,426
|
|
20230810,150700,2105271290,10350,10340,10410,10330,394
|
|
20230810,150600,2101197800,10340,10390,10390,10330,331
|
|
20230810,150500,2097769260,10320,10310,10360,10310,447
|
|
20230810,150400,2093156220,10310,10340,10340,10310,4383
|
|
20230810,150300,2047895020,10340,10360,10360,10340,2844
|
|
20230810,150200,2018451800,10360,10360,10370,10360,85
|
|
20230810,150100,2017571100,10370,10390,10400,10370,531
|
|
20230810,150000,2012062030,10380,10370,10380,10370,29
|
|
20230810,145900,2011761110,10370,10370,10390,10370,18
|
|
20230810,145800,2011574430,10360,10360,10360,10360,141
|
|
20230810,145700,2010113670,10360,10360,10360,10350,123
|
|
20230810,145600,2008840020,10340,10350,10380,10340,684
|
|
20230810,145500,2001757600,10350,10350,10360,10350,58
|
|
20230810,145400,2001157170,10350,10350,10370,10350,323
|
|
20230810,145300,1997808120,10350,10360,10360,10350,1035
|
|
20230810,145200,1987094030,10360,10360,10370,10360,56
|
|
20230810,145100,1986513500,10360,10360,10360,10360,614
|
|
20230810,145000,1980152460,10360,10360,10360,10360,40
|
|
20230810,144900,1979738060,10370,10370,10380,10370,677
|
|
20230810,144800,1972716610,10360,10360,10370,10360,50
|
|
20230810,144700,1972198410,10360,10350,10370,10350,152
|
|
20230810,144600,1970625140,10350,10360,10360,10350,423
|
|
20230810,144500,1966245190,10360,10370,10370,10360,87
|
|
20230810,144400,1965343120,10350,10350,10370,10350,54
|
|
20230810,144300,1964783700,10360,10360,10360,10360,438
|
|
20230810,144200,1960246020,10360,10380,10380,10360,154
|
|
20230810,144100,1958650260,10360,10360,10360,10360,23
|
|
20230810,144000,1958411980,10360,10370,10370,10360,407
|
|
20230810,143900,1954195260,10360,10370,10370,10360,198
|
|
20230810,143800,1952142400,10370,10370,10370,10370,61
|
|
20230810,143700,1951509830,10370,10370,10370,10370,23
|
|
20230810,143600,1951271320,10370,10360,10390,10360,159
|
|
20230810,143500,1949622500,10370,10370,10370,10360,141
|
|
20230810,143400,1948160610,10370,10370,10380,10370,14
|
|
20230810,143300,1948015420,10370,10370,10370,10370,28
|
|
20230810,143200,1947725060,10380,10390,10390,10360,15
|
|
20230810,143100,1947569580,10360,10350,10360,10350,1005
|
|
20230810,143000,1937157950,10350,10370,10370,10350,1861
|
|
20230810,142900,1917876350,10360,10360,10360,10360,28
|
|
20230810,142800,1917586270,10360,10350,10360,10350,2159
|
|
20230810,142700,1895225600,10350,10380,10380,10350,3033
|
|
20230810,142600,1863785520,10380,10380,10380,10380,432
|
|
20230810,142500,1859301360,10380,10380,10390,10380,36
|
|
20230810,142400,1858927620,10380,10380,10390,10380,129
|
|
20230810,142300,1857587800,10390,10380,10390,10380,1383
|
|
20230810,142200,1843230840,10380,10400,10400,10380,1717
|
|
20230810,142100,1825394380,10390,10400,10430,10390,2230
|
|
20230810,142000,1802202380,10400,10420,10420,10400,3456
|
|
20230810,141900,1766210290,10420,10430,10430,10420,1859
|
|
20230810,141800,1746827740,10430,10440,10440,10430,284
|
|
20230810,141700,1743863120,10430,10430,10460,10430,143
|
|
20230810,141600,1742369530,10460,10430,10460,10430,150
|
|
20230810,141500,1740804010,10440,10430,10440,10430,124
|
|
20230810,141400,1739509570,10430,10430,10430,10430,160
|
|
20230810,141300,1737840770,10430,10430,10430,10430,13
|
|
20230810,141200,1737705180,10440,10440,10440,10440,21
|
|
20230810,141100,1737485940,10440,10430,10450,10430,24
|
|
20230810,141000,1737235540,10430,10430,10460,10430,812
|
|
20230810,140900,1728744990,10440,10430,10440,10430,266
|
|
20230810,140800,1725968110,10440,10440,10440,10430,208
|
|
20230810,140700,1723796810,10430,10430,10430,10430,22
|
|
20230810,140600,1723567350,10430,10430,10430,10430,60
|
|
20230810,140500,1722941550,10430,10430,10430,10430,17
|
|
20230810,140400,1722764240,10440,10430,10440,10430,25
|
|
20230810,140300,1722503470,10430,10430,10440,10430,207
|
|
20230810,140200,1720344410,10430,10430,10440,10430,38
|
|
20230810,140100,1719948060,10430,10430,10440,10430,132
|
|
20230810,140000,1718571200,10430,10440,10440,10430,14
|
|
20230810,135900,1718425170,10430,10430,10440,10430,31
|
|
20230810,135800,1718101820,10440,10430,10440,10430,20
|
|
20230810,135700,1717893190,10430,10430,10430,10430,55
|
|
20230810,135600,1717319540,10430,10430,10430,10430,11
|
|
20230810,135500,1717204810,10430,10430,10430,10430,202
|
|
20230810,135400,1715097950,10440,10430,10440,10430,88
|
|
20230810,135300,1714179510,10430,10440,10440,10430,9
|
|
20230810,135200,1714085610,10430,10430,10430,10430,23
|
|
20230810,135100,1713845720,10430,10450,10450,10430,835
|
|
20230810,135000,1705123410,10450,10450,10450,10450,29
|
|
20230810,134900,1704820360,10450,10450,10460,10450,26
|
|
20230810,134800,1704548630,10450,10450,10450,10450,11
|
|
20230810,134700,1704433680,10460,10460,10460,10450,20
|
|
20230810,134600,1704224550,10460,10460,10460,10450,31
|
|
20230810,134500,1703900350,10450,10460,10460,10450,30
|
|
20230810,134400,1703586840,10450,10450,10450,10450,22
|
|
20230810,134300,1703356940,10450,10440,10450,10440,121
|
|
20230810,134200,1702092700,10450,10450,10450,10440,133
|
|
20230810,134100,1700702980,10440,10440,10450,10440,27
|
|
20230810,134000,1700421070,10440,10450,10450,10440,19
|
|
20230810,133900,1700222670,10440,10460,10460,10440,659
|
|
20230810,133800,1693335720,10450,10450,10460,10450,33
|
|
20230810,133700,1692990830,10460,10450,10460,10450,27
|
|
20230810,133600,1692708580,10460,10450,10460,10440,46
|
|
20230810,133500,1692227900,10450,10440,10450,10440,68
|
|
20230810,133400,1691517900,10440,10440,10440,10440,13
|
|
20230810,133300,1691382180,10440,10440,10440,10440,14
|
|
20230810,133200,1691236020,10440,10440,10450,10440,89
|
|
20230810,133100,1690306300,10440,10440,10440,10440,11
|
|
20230810,133000,1690191460,10440,10440,10450,10440,18
|
|
20230810,132900,1690003530,10440,10440,10450,10440,37
|
|
20230810,132800,1689617240,10440,10450,10450,10440,40
|
|
20230810,132700,1689199300,10440,10460,10460,10440,18
|
|
20230810,132600,1689011360,10440,10440,10440,10440,16
|
|
20230810,132500,1688844320,10440,10440,10440,10440,43
|
|
20230810,132400,1688395400,10450,10440,10450,10440,5
|
|
20230810,132300,1688343190,10440,10440,10450,10440,36
|
|
20230810,132200,1687967340,10450,10430,10450,10430,50
|
|
20230810,132100,1687445310,10430,10440,10440,10430,108
|
|
20230810,132000,1686317800,10430,10440,10440,10430,16
|
|
20230810,131900,1686150800,10440,10440,10440,10440,117
|
|
20230810,131800,1684929320,10440,10440,10440,10440,17
|
|
20230810,131700,1684751840,10440,10430,10440,10430,17
|
|
20230810,131600,1684574470,10430,10440,10440,10430,281
|
|
20230810,131500,1681640890,10440,10440,10440,10440,13
|
|
20230810,131400,1681505170,10440,10430,10480,10430,522
|
|
20230810,131300,1676042670,10430,10430,10430,10430,23
|
|
20230810,131200,1675802780,10430,10430,10430,10430,10
|
|
20230810,131100,1675698480,10430,10440,10450,10430,41
|
|
20230810,131000,1675270470,10440,10430,10440,10430,32
|
|
20230810,130900,1674936610,10430,10430,10430,10430,26
|
|
20230810,130800,1674665430,10420,10420,10420,10420,12
|
|
20230810,130700,1674540390,10420,10430,10430,10420,31
|
|
20230810,130600,1674217220,10420,10420,10420,10420,41
|
|
20230810,130500,1673790000,10420,10420,10420,10420,10
|
|
20230810,130400,1673685800,10420,10430,10430,10420,228
|
|
20230810,130300,1671308820,10430,10450,10450,10430,21
|
|
20230810,130200,1671089630,10460,10450,10460,10450,10
|
|
20230810,130100,1670985120,10450,10430,10450,10430,20
|
|
20230810,130000,1670776480,10430,10430,10480,10420,334
|
|
20230810,125900,1667287800,10430,10450,10480,10430,552
|
|
20230810,125800,1661516510,10480,10420,10480,10420,867
|
|
20230810,125700,1652445930,10420,10420,10420,10420,340
|
|
20230810,125600,1648903130,10420,10420,10420,10420,18
|
|
20230810,125500,1648715570,10420,10430,10430,10420,19
|
|
20230810,125400,1648517580,10420,10420,10420,10420,25
|
|
20230810,125300,1648257080,10420,10420,10420,10420,7
|
|
20230810,125200,1648184140,10420,10430,10440,10420,203
|
|
20230810,125100,1646067120,10430,10430,10430,10430,37
|
|
20230810,125000,1645681210,10430,10430,10430,10430,7
|
|
20230810,124900,1645608200,10430,10420,10430,10420,50
|
|
20230810,124800,1645086860,10420,10420,10430,10420,10
|
|
20230810,124700,1644982650,10420,10420,10420,10420,7
|
|
20230810,124600,1644909710,10420,10420,10420,10420,6
|
|
20230810,124500,1644847190,10420,10420,10420,10420,294
|
|
20230810,124400,1641783710,10420,10420,10420,10420,10
|
|
20230810,124300,1641679510,10420,10420,10420,10420,3
|
|
20230810,124200,1641648250,10420,10420,10420,10420,208
|
|
20230810,124100,1639480890,10420,10430,10430,10420,168
|
|
20230810,124000,1637729890,10430,10420,10430,10420,75
|
|
20230810,123900,1636947830,10420,10420,10420,10410,429
|
|
20230810,123800,1632478010,10420,10420,10420,10420,42
|
|
20230810,123700,1632040370,10410,10430,10430,10410,1942
|
|
20230810,123600,1611804450,10430,10430,10430,10430,152
|
|
20230810,123500,1610219090,10430,10430,10430,10430,20
|
|
20230810,123400,1610010490,10430,10440,10440,10430,466
|
|
20230810,123300,1605145610,10440,10430,10440,10430,139
|
|
20230810,123200,1603695660,10430,10430,10430,10430,230
|
|
20230810,123100,1601296760,10430,10440,10440,10430,166
|
|
20230810,123000,1599563740,10440,10440,10440,10440,22
|
|
20230810,122900,1599334060,10440,10450,10450,10440,54
|
|
20230810,122800,1598769820,10440,10440,10440,10440,37
|
|
20230810,122700,1598383540,10440,10440,10450,10440,46
|
|
20230810,122600,1597903070,10440,10440,10440,10440,229
|
|
20230810,122500,1595512310,10440,10440,10440,10440,5
|
|
20230810,122400,1595460110,10450,10430,10450,10430,68
|
|
20230810,122300,1594750170,10430,10430,10430,10430,2
|
|
20230810,122200,1594729310,10430,10430,10430,10430,26
|
|
20230810,122100,1594458130,10430,10430,10430,10430,6
|
|
20230810,122000,1594395550,10430,10430,10430,10430,44
|
|
20230810,121900,1593936630,10430,10430,10430,10430,53
|
|
20230810,121800,1593383840,10430,10430,10430,10430,26
|
|
20230810,121700,1593112660,10430,10430,10430,10430,16
|
|
20230810,121600,1592945780,10430,10430,10440,10430,9
|
|
20230810,121500,1592851880,10430,10430,10430,10430,6
|
|
20230810,121400,1592789300,10470,10430,10470,10430,194
|
|
20230810,121300,1590760170,10430,10430,10440,10430,93
|
|
20230810,121200,1589790130,10430,10430,10430,10430,24
|
|
20230810,121100,1589539810,10430,10430,10430,10430,8
|
|
20230810,121000,1589456370,10430,10430,10430,10430,32
|
|
20230810,120900,1589122610,10430,10430,10440,10430,224
|
|
20230810,120800,1586784490,10430,10440,10440,10430,216
|
|
20230810,120700,1584531560,10440,10430,10440,10430,72
|
|
20230810,120600,1583780060,10440,10440,10440,10440,246
|
|
20230810,120500,1581211820,10440,10450,10460,10440,207
|
|
20230810,120400,1579046750,10450,10440,10450,10440,17
|
|
20230810,120300,1578869240,10440,10450,10450,10440,25
|
|
20230810,120200,1578608220,10450,10440,10450,10440,159
|
|
20230810,120100,1576946910,10440,10430,10440,10430,117
|
|
20230810,120000,1575725610,10430,10430,10430,10430,30
|
|
20230810,115900,1575412710,10420,10420,10430,10420,66
|
|
20230810,115800,1574724640,10420,10420,10430,10420,80
|
|
20230810,115700,1573890660,10420,10420,10420,10420,404
|
|
20230810,115600,1569680980,10410,10410,10410,10410,101
|
|
20230810,115500,1568629570,10410,10420,10420,10410,403
|
|
20230810,115400,1564430350,10420,10420,10430,10420,17
|
|
20230810,115300,1564253130,10420,10440,10440,10420,812
|
|
20230810,115200,1555790960,10440,10430,10450,10430,95
|
|
20230810,115100,1554799140,10430,10440,10440,10430,27
|
|
20230810,115000,1554517450,10430,10430,10430,10430,254
|
|
20230810,114900,1551868230,10430,10430,10440,10430,131
|
|
20230810,114800,1550501820,10430,10440,10450,10430,651
|
|
20230810,114700,1543709740,10440,10450,10450,10440,750
|
|
20230810,114600,1535873560,10450,10450,10460,10450,168
|
|
20230810,114500,1534117880,10450,10460,10460,10450,27
|
|
20230810,114400,1533835650,10460,10470,10470,10460,447
|
|
20230810,114300,1529159430,10460,10460,10470,10460,43
|
|
20230810,114200,1528709570,10460,10460,10470,10460,32
|
|
20230810,114100,1528374770,10460,10460,10460,10460,16
|
|
20230810,114000,1528207410,10460,10470,10470,10460,159
|
|
20230810,113900,1526543680,10470,10460,10480,10460,155
|
|
20230810,113800,1524920850,10450,10450,10450,10450,0
|
|
20230810,113700,1524920850,10450,10470,10470,10450,116
|
|
20230810,113600,1523708290,10480,10470,10480,10450,103
|
|
20230810,113500,1522629800,10470,10470,10470,10450,37
|
|
20230810,113400,1522242490,10470,10460,10470,10460,524
|
|
20230810,113300,1516761370,10460,10450,10460,10450,12
|
|
20230810,113200,1516635890,10450,10460,10460,10450,104
|
|
20230810,113100,1515549000,10450,10450,10460,10450,443
|
|
20230810,113000,1510919640,10450,10460,10460,10450,12
|
|
20230810,112900,1510794160,10450,10460,10460,10450,12
|
|
20230810,112800,1510668680,10450,10460,10460,10450,22
|
|
20230810,112700,1510438600,10460,10460,10460,10460,78
|
|
20230810,112600,1509622720,10450,10450,10480,10450,242
|
|
20230810,112500,1507092680,10450,10460,10470,10450,600
|
|
20230810,112400,1500815180,10460,10460,10470,10460,22
|
|
20230810,112300,1500584980,10460,10460,10460,10460,148
|
|
20230810,112200,1499036900,10460,10450,10460,10450,6
|
|
20230810,112100,1498974180,10460,10450,10460,10450,11
|
|
20230810,112000,1498859150,10460,10470,10470,10460,141
|
|
20230810,111900,1497383210,10470,10470,10470,10470,6
|
|
20230810,111800,1497320390,10470,10470,10470,10470,38
|
|
20230810,111700,1496922530,10470,10470,10470,10470,8
|
|
20230810,111600,1496838770,10470,10440,10470,10440,957
|
|
20230810,111500,1486838370,10440,10440,10440,10440,8
|
|
20230810,111400,1486754850,10440,10440,10440,10440,26
|
|
20230810,111300,1486483410,10440,10440,10440,10440,1
|
|
20230810,111200,1486472970,10440,10440,10440,10420,1800
|
|
20230810,111100,1467704190,10440,10450,10450,10440,208
|
|
20230810,111000,1465532080,10450,10450,10450,10450,0
|
|
20230810,110900,1465532080,10450,10450,10450,10440,16
|
|
20230810,110800,1465364910,10450,10450,10450,10450,109
|
|
20230810,110700,1464225860,10450,10450,10450,10450,1
|
|
20230810,110600,1464215410,10450,10440,10450,10440,682
|
|
20230810,110500,1457095240,10440,10440,10440,10440,59
|
|
20230810,110400,1456479280,10440,10440,10440,10440,8
|
|
20230810,110300,1456395760,10440,10440,10440,10440,0
|
|
20230810,110200,1456395760,10440,10440,10450,10440,38
|
|
20230810,110100,1455998960,10440,10440,10440,10440,9
|
|
20230810,110000,1455905000,10420,10420,10420,10420,128
|
|
20230810,105900,1454571240,10420,10420,10420,10420,18
|
|
20230810,105800,1454383680,10420,10420,10420,10420,8
|
|
20230810,105700,1454300320,10410,10410,10410,10410,500
|
|
20230810,105600,1449095320,10410,10410,10410,10410,570
|
|
20230810,105500,1443161620,10400,10380,10400,10380,467
|
|
20230810,105400,1438306880,10380,10380,10380,10380,142
|
|
20230810,105300,1436832920,10400,10400,10400,10400,184
|
|
20230810,105200,1434919320,10400,10400,10400,10380,308
|
|
20230810,105100,1431721410,10400,10400,10400,10400,200
|
|
20230810,105000,1429641410,10400,10400,10400,10400,108
|
|
20230810,104900,1428518210,10380,10400,10400,10380,198
|
|
20230810,104800,1426461750,10390,10390,10390,10390,25
|
|
20230810,104700,1426202000,10390,10390,10390,10390,83
|
|
20230810,104600,1425339630,10380,10390,10390,10380,541
|
|
20230810,104500,1419723470,10390,10400,10400,10390,864
|
|
20230810,104400,1410745370,10400,10400,10400,10400,13
|
|
20230810,104300,1410610170,10400,10400,10400,10390,263
|
|
20230810,104200,1407876970,10400,10400,10400,10400,46
|
|
20230810,104100,1407398570,10400,10410,10410,10400,261
|
|
20230810,104000,1404684100,10410,10410,10410,10410,17
|
|
20230810,103900,1404507130,10400,10400,10400,10400,175
|
|
20230810,103800,1402687130,10410,10410,10410,10400,576
|
|
20230810,103700,1396693790,10420,10410,10420,10410,275
|
|
20230810,103600,1393830950,10420,10420,10420,10420,26
|
|
20230810,103500,1393560030,10420,10420,10420,10420,0
|
|
20230810,103400,1393560030,10420,10420,10440,10420,701
|
|
20230810,103300,1386254980,10440,10440,10440,10440,8
|
|
20230810,103200,1386171460,10440,10420,10450,10420,13
|
|
20230810,103100,1386035790,10420,10450,10450,10420,403
|
|
20230810,103000,1381835530,10440,10450,10450,10430,148
|
|
20230810,102900,1380291230,10420,10420,10420,10420,782
|
|
20230810,102800,1372142790,10450,10430,10450,10430,116
|
|
20230810,102700,1370932590,10430,10450,10450,10430,124
|
|
20230810,102600,1369638870,10450,10440,10450,10440,174
|
|
20230810,102500,1367820760,10440,10430,10440,10430,117
|
|
20230810,102400,1366600370,10420,10420,10430,10420,32
|
|
20230810,102300,1366266830,10420,10420,10430,10420,84
|
|
20230810,102200,1365391210,10420,10420,10420,10420,268
|
|
20230810,102100,1362598650,10420,10400,10420,10400,159
|
|
20230810,102000,1360943890,10410,10410,10410,10410,88
|
|
20230810,101900,1360027810,10410,10410,10410,10390,38
|
|
20230810,101800,1359632250,10420,10410,10420,10370,2191
|
|
20230810,101700,1336874980,10410,10410,10410,10410,50
|
|
20230810,101600,1336354480,10410,10410,10410,10410,361
|
|
20230810,101500,1332596470,10410,10410,10410,10410,385
|
|
20230810,101400,1328588620,10410,10410,10410,10400,398
|
|
20230810,101300,1324447570,10410,10410,10410,10410,148
|
|
20230810,101200,1322906890,10420,10420,10420,10420,273
|
|
20230810,101100,1320062230,10420,10410,10420,10410,191
|
|
20230810,101000,1318072500,10410,10410,10410,10390,151
|
|
20230810,100900,1316502630,10410,10390,10410,10390,194
|
|
20230810,100800,1314486190,10390,10390,10390,10370,1482
|
|
20230810,100700,1299105330,10390,10400,10400,10390,508
|
|
20230810,100600,1293827170,10410,10410,10410,10410,509
|
|
20230810,100500,1288528480,10370,10400,10400,10370,326
|
|
20230810,100400,1285147050,10410,10410,10410,10410,1
|
|
20230810,100300,1285136640,10410,10370,10410,10370,163
|
|
20230810,100200,1283445000,10370,10380,10380,10360,117
|
|
20230810,100100,1282231990,10390,10390,10390,10390,503
|
|
20230810,100000,1277005820,10390,10390,10390,10390,28
|
|
20230810,095900,1276714900,10350,10380,10390,10350,1149
|
|
20230810,095800,1264800130,10380,10360,10380,10360,642
|
|
20230810,095700,1258146870,10360,10390,10390,10350,2477
|
|
20230810,095600,1232488320,10430,10360,10430,10360,1780
|
|
20230810,095500,1214014020,10360,10330,10390,10330,1277
|
|
20230810,095400,1200786450,10330,10350,10350,10310,3389
|
|
20230810,095300,1165781920,10350,10430,10430,10350,4538
|
|
20230810,095200,1118634440,10430,10450,10450,10430,1514
|
|
20230810,095100,1102830810,10450,10430,10450,10430,277
|
|
20230810,095000,1099940260,10440,10440,10440,10440,611
|
|
20230810,094900,1093561420,10450,10470,10470,10450,910
|
|
20230810,094800,1084039360,10480,10460,10480,10460,582
|
|
20230810,094700,1077949680,10460,10450,10480,10430,1380
|
|
20230810,094600,1063543710,10450,10490,10490,10450,2059
|
|
20230810,094500,1042018270,10490,10470,10490,10460,1109
|
|
20230810,094400,1030408340,10480,10490,10490,10480,1600
|
|
20230810,094300,1013635080,10490,10490,10490,10490,647
|
|
20230810,094200,1006848050,10500,10510,10530,10480,4307
|
|
20230810,094100,961625340,10540,10510,10540,10510,20
|
|
20230810,094000,961414900,10540,10530,10540,10510,388
|
|
20230810,093900,957332380,10540,10540,10540,10520,120
|
|
20230810,093800,956068780,10520,10520,10530,10520,543
|
|
20230810,093700,950352820,10530,10530,10530,10530,18
|
|
20230810,093600,950163280,10530,10520,10530,10520,659
|
|
20230810,093500,943224060,10530,10540,10540,10530,445
|
|
20230810,093400,938538090,10530,10550,10550,10530,708
|
|
20230810,093300,931080690,10550,10550,10550,10550,50
|
|
20230810,093200,930553190,10550,10520,10550,10520,168
|
|
20230810,093100,928785290,10550,10550,10550,10550,66
|
|
20230810,093000,928088990,10500,10510,10510,10500,1214
|
|
20230810,092900,915337330,10510,10510,10540,10500,1057
|
|
20230810,092800,904223360,10510,10490,10520,10490,957
|
|
20230810,092700,894172560,10490,10470,10490,10450,3174
|
|
20230810,092600,860948620,10470,10480,10500,10470,1544
|
|
20230810,092500,844764600,10480,10470,10480,10440,1876
|
|
20230810,092400,825135170,10480,10560,10560,10470,8840
|
|
20230810,092300,732061510,10560,10570,10580,10560,1217
|
|
20230810,092200,719199540,10570,10570,10590,10570,255
|
|
20230810,092100,716502980,10570,10580,10580,10570,492
|
|
20230810,092000,711302320,10590,10580,10590,10570,3153
|
|
20230810,091900,677961310,10580,10600,10620,10580,1436
|
|
20230810,091800,662753050,10600,10600,10600,10590,681
|
|
20230810,091700,655536530,10600,10590,10620,10590,646
|
|
20230810,091600,648693920,10590,10580,10590,10580,555
|
|
20230810,091500,642821850,10580,10610,10610,10570,3603
|
|
20230810,091400,604699340,10630,10590,10630,10590,472
|
|
20230810,091300,599696670,10580,10570,10590,10570,1884
|
|
20230810,091200,579775420,10580,10600,10610,10570,3456
|
|
20230810,091100,543207430,10600,10600,10600,10570,1698
|
|
20230810,091000,525233530,10600,10580,10620,10580,1452
|
|
20230810,090900,509845680,10590,10660,10700,10590,5008
|
|
20230810,090800,456557420,10650,10670,10720,10650,2500
|
|
20230810,090700,429902040,10700,10720,10730,10670,1542
|
|
20230810,090600,413411600,10720,10650,10720,10640,1778
|
|
20230810,090500,394452770,10650,10630,10660,10620,1955
|
|
20230810,090400,373655890,10630,10610,10640,10570,3823
|
|
20230810,090300,333143310,10610,10640,10640,10590,6100
|
|
20230810,090200,268368800,10640,10660,10690,10630,5665
|
|
20230810,090100,208053250,10660,10750,10790,10640,4204
|
|
20230810,090000,163166520,10800,10840,10840,10630,15121
|