619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,191500,3399058740,8980,8980,8980,8980,0
|
|
20230803,191400,3399058740,8980,8980,8980,8980,0
|
|
20230803,191300,3399058740,8980,8980,8980,8980,0
|
|
20230803,191200,3399058740,8980,8980,8980,8980,0
|
|
20230803,191100,3399058740,8980,8980,8980,8980,0
|
|
20230803,191000,3399058740,8980,8980,8980,8980,0
|
|
20230803,190900,3399058740,8980,8980,8980,8980,0
|
|
20230803,190800,3399058740,8980,8980,8980,8980,0
|
|
20230803,190700,3399058740,8980,8980,8980,8980,0
|
|
20230803,190600,3399058740,8980,8980,8980,8980,0
|
|
20230803,190500,3399058740,8980,8980,8980,8980,0
|
|
20230803,190400,3399058740,8980,8980,8980,8980,0
|
|
20230803,190300,3399058740,8980,8980,8980,8980,0
|
|
20230803,190200,3399058740,8980,8980,8980,8980,0
|
|
20230803,190100,3399058740,8980,8980,8980,8980,0
|
|
20230803,190000,3399058740,8980,8980,8980,8980,0
|
|
20230803,185900,3399058740,8980,8980,8980,8980,0
|
|
20230803,185800,3399058740,8980,8980,8980,8980,0
|
|
20230803,185700,3399058740,8980,8980,8980,8980,0
|
|
20230803,185600,3399058740,8980,8980,8980,8980,0
|
|
20230803,185500,3399058740,8980,8980,8980,8980,0
|
|
20230803,185400,3399058740,8980,8980,8980,8980,0
|
|
20230803,185300,3399058740,8980,8980,8980,8980,0
|
|
20230803,185200,3399058740,8980,8980,8980,8980,0
|
|
20230803,185100,3399058740,8980,8980,8980,8980,0
|
|
20230803,185000,3399058740,8980,8980,8980,8980,0
|
|
20230803,184900,3399058740,8980,8980,8980,8980,0
|
|
20230803,184800,3399058740,8980,8980,8980,8980,0
|
|
20230803,184700,3399058740,8980,8980,8980,8980,0
|
|
20230803,184600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,184500,3399058740,8980,8980,8980,8980,0
|
|
20230803,184400,3399058740,8980,8980,8980,8980,0
|
|
20230803,184300,3399058740,8980,8980,8980,8980,0
|
|
20230803,184200,3399058740,8980,8980,8980,8980,0
|
|
20230803,184100,3399058740,8980,8980,8980,8980,0
|
|
20230803,184000,3399058740,8980,8980,8980,8980,0
|
|
20230803,183900,3399058740,8980,8980,8980,8980,0
|
|
20230803,183800,3399058740,8980,8980,8980,8980,0
|
|
20230803,183700,3399058740,8980,8980,8980,8980,0
|
|
20230803,183600,3399058740,8980,8980,8980,8980,0
|
|
20230803,183500,3399058740,8980,8980,8980,8980,0
|
|
20230803,183400,3399058740,8980,8980,8980,8980,0
|
|
20230803,183300,3399058740,8980,8980,8980,8980,0
|
|
20230803,183200,3399058740,8980,8980,8980,8980,0
|
|
20230803,183100,3399058740,8980,8980,8980,8980,0
|
|
20230803,183000,3399058740,8980,8980,8980,8980,0
|
|
20230803,182900,3399058740,8980,8980,8980,8980,0
|
|
20230803,182800,3399058740,8980,8980,8980,8980,0
|
|
20230803,182700,3399058740,8980,8980,8980,8980,0
|
|
20230803,182600,3399058740,8980,8980,8980,8980,0
|
|
20230803,182500,3399058740,8980,8980,8980,8980,0
|
|
20230803,182400,3399058740,8980,8980,8980,8980,0
|
|
20230803,182300,3399058740,8980,8980,8980,8980,0
|
|
20230803,182200,3399058740,8980,8980,8980,8980,0
|
|
20230803,182100,3399058740,8980,8980,8980,8980,0
|
|
20230803,182000,3399058740,8980,8980,8980,8980,0
|
|
20230803,181900,3399058740,8980,8980,8980,8980,0
|
|
20230803,181800,3399058740,8980,8980,8980,8980,0
|
|
20230803,181700,3399058740,8980,8980,8980,8980,0
|
|
20230803,181600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,181500,3399058740,8980,8980,8980,8980,0
|
|
20230803,181400,3399058740,8980,8980,8980,8980,0
|
|
20230803,181300,3399058740,8980,8980,8980,8980,0
|
|
20230803,181200,3399058740,8980,8980,8980,8980,0
|
|
20230803,181100,3399058740,8980,8980,8980,8980,0
|
|
20230803,181000,3399058740,8980,8980,8980,8980,0
|
|
20230803,180900,3399058740,8980,8980,8980,8980,0
|
|
20230803,180800,3399058740,8980,8980,8980,8980,0
|
|
20230803,180700,3399058740,8980,8980,8980,8980,0
|
|
20230803,180600,3399058740,8980,8980,8980,8980,0
|
|
20230803,180500,3399058740,8980,8980,8980,8980,0
|
|
20230803,180400,3399058740,8980,8980,8980,8980,0
|
|
20230803,180300,3399058740,8980,8980,8980,8980,0
|
|
20230803,180200,3399058740,8980,8980,8980,8980,0
|
|
20230803,180100,3399058740,8980,8980,8980,8980,0
|
|
20230803,180000,3399058740,8980,8980,8980,8980,0
|
|
20230803,175900,3399058740,8980,8980,8980,8980,0
|
|
20230803,175800,3399058740,8980,8980,8980,8980,0
|
|
20230803,175700,3399058740,8980,8980,8980,8980,0
|
|
20230803,175600,3399058740,8980,8980,8980,8980,0
|
|
20230803,175500,3399058740,8980,8980,8980,8980,0
|
|
20230803,175400,3399058740,8980,8980,8980,8980,0
|
|
20230803,175300,3399058740,8980,8980,8980,8980,0
|
|
20230803,175200,3399058740,8980,8980,8980,8980,0
|
|
20230803,175100,3399058740,8980,8980,8980,8980,0
|
|
20230803,175000,3399058740,8980,8980,8980,8980,0
|
|
20230803,174900,3399058740,8980,8980,8980,8980,0
|
|
20230803,174800,3399058740,8980,8980,8980,8980,0
|
|
20230803,174700,3399058740,8980,8980,8980,8980,0
|
|
20230803,174600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,174500,3399058740,8980,8980,8980,8980,0
|
|
20230803,174400,3399058740,8980,8980,8980,8980,0
|
|
20230803,174300,3399058740,8980,8980,8980,8980,0
|
|
20230803,174200,3399058740,8980,8980,8980,8980,0
|
|
20230803,174100,3399058740,8980,8980,8980,8980,0
|
|
20230803,174000,3399058740,8980,8980,8980,8980,0
|
|
20230803,173900,3399058740,8980,8980,8980,8980,0
|
|
20230803,173800,3399058740,8980,8980,8980,8980,0
|
|
20230803,173700,3399058740,8980,8980,8980,8980,0
|
|
20230803,173600,3399058740,8980,8980,8980,8980,0
|
|
20230803,173500,3399058740,8980,8980,8980,8980,0
|
|
20230803,173400,3399058740,8980,8980,8980,8980,0
|
|
20230803,173300,3399058740,8980,8980,8980,8980,0
|
|
20230803,173200,3399058740,8980,8980,8980,8980,0
|
|
20230803,173100,3399058740,8980,8980,8980,8980,0
|
|
20230803,173000,3399058740,8980,8980,8980,8980,0
|
|
20230803,172900,3399058740,8980,8980,8980,8980,0
|
|
20230803,172800,3399058740,8980,8980,8980,8980,0
|
|
20230803,172700,3399058740,8980,8980,8980,8980,0
|
|
20230803,172600,3399058740,8980,8980,8980,8980,0
|
|
20230803,172500,3399058740,8980,8980,8980,8980,0
|
|
20230803,172400,3399058740,8980,8980,8980,8980,0
|
|
20230803,172300,3399058740,8980,8980,8980,8980,0
|
|
20230803,172200,3399058740,8980,8980,8980,8980,0
|
|
20230803,172100,3399058740,8980,8980,8980,8980,0
|
|
20230803,172000,3399058740,8980,8980,8980,8980,0
|
|
20230803,171900,3399058740,8980,8980,8980,8980,0
|
|
20230803,171800,3399058740,8980,8980,8980,8980,0
|
|
20230803,171700,3399058740,8980,8980,8980,8980,0
|
|
20230803,171600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,171500,3399058740,8980,8980,8980,8980,0
|
|
20230803,171400,3399058740,8980,8980,8980,8980,0
|
|
20230803,171300,3399058740,8980,8980,8980,8980,0
|
|
20230803,171200,3399058740,8980,8980,8980,8980,0
|
|
20230803,171100,3399058740,8980,8980,8980,8980,0
|
|
20230803,171000,3399058740,8980,8980,8980,8980,0
|
|
20230803,170900,3399058740,8980,8980,8980,8980,0
|
|
20230803,170800,3399058740,8980,8980,8980,8980,0
|
|
20230803,170700,3399058740,8980,8980,8980,8980,0
|
|
20230803,170600,3399058740,8980,8980,8980,8980,0
|
|
20230803,170500,3399058740,8980,8980,8980,8980,0
|
|
20230803,170400,3399058740,8980,8980,8980,8980,0
|
|
20230803,170300,3399058740,8980,8980,8980,8980,0
|
|
20230803,170200,3399058740,8980,8980,8980,8980,0
|
|
20230803,170100,3399058740,8980,8980,8980,8980,0
|
|
20230803,170000,3399058740,8980,8980,8980,8980,0
|
|
20230803,165900,3399058740,8980,8980,8980,8980,0
|
|
20230803,165800,3399058740,8980,8980,8980,8980,0
|
|
20230803,165700,3399058740,8980,8980,8980,8980,0
|
|
20230803,165600,3399058740,8980,8980,8980,8980,0
|
|
20230803,165500,3399058740,8980,8980,8980,8980,0
|
|
20230803,165400,3399058740,8980,8980,8980,8980,0
|
|
20230803,165300,3399058740,8980,8980,8980,8980,0
|
|
20230803,165200,3399058740,8980,8980,8980,8980,0
|
|
20230803,165100,3399058740,8980,8980,8980,8980,0
|
|
20230803,165000,3399058740,8980,8980,8980,8980,0
|
|
20230803,164900,3399058740,8980,8980,8980,8980,0
|
|
20230803,164800,3399058740,8980,8980,8980,8980,0
|
|
20230803,164700,3399058740,8980,8980,8980,8980,0
|
|
20230803,164600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,164500,3399058740,8980,8980,8980,8980,0
|
|
20230803,164400,3399058740,8980,8980,8980,8980,0
|
|
20230803,164300,3399058740,8980,8980,8980,8980,0
|
|
20230803,164200,3399058740,8980,8980,8980,8980,0
|
|
20230803,164100,3399058740,8980,8980,8980,8980,0
|
|
20230803,164000,3399058740,8980,8980,8980,8980,0
|
|
20230803,163900,3399058740,8980,8980,8980,8980,0
|
|
20230803,163800,3399058740,8980,8980,8980,8980,0
|
|
20230803,163700,3399058740,8980,8980,8980,8980,0
|
|
20230803,163600,3399058740,8980,8980,8980,8980,0
|
|
20230803,163500,3399058740,8980,8980,8980,8980,0
|
|
20230803,163400,3399058740,8980,8980,8980,8980,0
|
|
20230803,163300,3399058740,8980,8980,8980,8980,0
|
|
20230803,163200,3399058740,8980,8980,8980,8980,0
|
|
20230803,163100,3399058740,8980,8980,8980,8980,0
|
|
20230803,163000,3399058740,8980,8980,8980,8980,0
|
|
20230803,162900,3399058740,8980,8980,8980,8980,0
|
|
20230803,162800,3399058740,8980,8980,8980,8980,0
|
|
20230803,162700,3399058740,8980,8980,8980,8980,0
|
|
20230803,162600,3399058740,8980,8980,8980,8980,0
|
|
20230803,162500,3399058740,8980,8980,8980,8980,0
|
|
20230803,162400,3399058740,8980,8980,8980,8980,0
|
|
20230803,162300,3399058740,8980,8980,8980,8980,0
|
|
20230803,162200,3399058740,8980,8980,8980,8980,0
|
|
20230803,162100,3399058740,8980,8980,8980,8980,0
|
|
20230803,162000,3399058740,8980,8980,8980,8980,0
|
|
20230803,161900,3399058740,8980,8980,8980,8980,0
|
|
20230803,161800,3399058740,8980,8980,8980,8980,0
|
|
20230803,161700,3399058740,8980,8980,8980,8980,0
|
|
20230803,161600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,161500,3399058740,8980,8980,8980,8980,0
|
|
20230803,161400,3399058740,8980,8980,8980,8980,0
|
|
20230803,161300,3399058740,8980,8980,8980,8980,0
|
|
20230803,161200,3399058740,8980,8980,8980,8980,0
|
|
20230803,161100,3399058740,8980,8980,8980,8980,0
|
|
20230803,161000,3399058740,8980,8980,8980,8980,0
|
|
20230803,160900,3399058740,8980,8980,8980,8980,0
|
|
20230803,160800,3399058740,8980,8980,8980,8980,0
|
|
20230803,160700,3399058740,8980,8980,8980,8980,0
|
|
20230803,160600,3399058740,8980,8980,8980,8980,0
|
|
20230803,160500,3399058740,8980,8980,8980,8980,0
|
|
20230803,160400,3399058740,8980,8980,8980,8980,0
|
|
20230803,160300,3399058740,8980,8980,8980,8980,0
|
|
20230803,160200,3399058740,8980,8980,8980,8980,0
|
|
20230803,160100,3399058740,8980,8980,8980,8980,0
|
|
20230803,160000,3399058740,8980,8980,8980,8980,0
|
|
20230803,155900,3399058740,8980,8980,8980,8980,0
|
|
20230803,155800,3399058740,8980,8980,8980,8980,0
|
|
20230803,155700,3399058740,8980,8980,8980,8980,0
|
|
20230803,155600,3399058740,8980,8980,8980,8980,0
|
|
20230803,155500,3399058740,8980,8980,8980,8980,0
|
|
20230803,155400,3399058740,8980,8980,8980,8980,0
|
|
20230803,155300,3399058740,8980,8980,8980,8980,0
|
|
20230803,155200,3399058740,8980,8980,8980,8980,0
|
|
20230803,155100,3399058740,8980,8980,8980,8980,0
|
|
20230803,155000,3399058740,8980,8980,8980,8980,0
|
|
20230803,154900,3399058740,8980,8980,8980,8980,0
|
|
20230803,154800,3399058740,8980,8980,8980,8980,0
|
|
20230803,154700,3399058740,8980,8980,8980,8980,0
|
|
20230803,154600,3399058740,8980,8980,8980,8980,8540
|
|
20230803,154500,3399058740,8980,8980,8980,8980,0
|
|
20230803,154400,3399058740,8980,8980,8980,8980,0
|
|
20230803,154300,3399058740,8980,8980,8980,8980,0
|
|
20230803,154200,3399058740,8980,8980,8980,8980,0
|
|
20230803,154100,3399058740,8980,8980,8980,8980,0
|
|
20230803,154000,3399058740,8980,8980,8980,8980,0
|
|
20230803,153900,3399058740,8980,8980,8980,8980,0
|
|
20230803,153800,3399058740,8980,8980,8980,8980,0
|
|
20230803,153700,3399058740,8980,8980,8980,8980,0
|
|
20230803,153600,3399058740,8980,8980,8980,8980,0
|
|
20230803,153500,3399058740,8980,8980,8980,8980,0
|
|
20230803,153400,3399058740,8980,8980,8980,8980,0
|
|
20230803,153300,3399058740,8980,8980,8980,8980,0
|
|
20230803,153200,3399058740,8980,8980,8980,8980,0
|
|
20230803,153100,3399058740,8980,8980,8980,8980,0
|
|
20230803,153000,3399058740,8980,8980,8980,8980,8540
|
|
20230803,152900,3322369540,8930,8930,8930,8930,0
|
|
20230803,152800,3322369540,8930,8930,8930,8930,0
|
|
20230803,152700,3322369540,8930,8930,8930,8930,0
|
|
20230803,152600,3322369540,8930,8930,8930,8930,0
|
|
20230803,152500,3322369540,8930,8930,8930,8930,0
|
|
20230803,152400,3322369540,8930,8930,8930,8930,0
|
|
20230803,152300,3322369540,8930,8930,8930,8930,0
|
|
20230803,152200,3322369540,8930,8930,8930,8930,0
|
|
20230803,152100,3322369540,8930,8930,8930,8930,0
|
|
20230803,152000,3322369540,8930,8930,8930,8930,0
|
|
20230803,151900,3322369540,8930,8930,8930,8930,240
|
|
20230803,151800,3320226340,8940,8920,8940,8920,1166
|
|
20230803,151700,3309817090,8920,8930,8930,8900,182
|
|
20230803,151600,3308193240,8860,8950,8950,8860,7620
|
|
20230803,151500,3240373090,8960,8960,8960,8960,307
|
|
20230803,151400,3237622370,8960,8960,8960,8960,230
|
|
20230803,151300,3235561570,8970,8970,8970,8960,1002
|
|
20230803,151200,3226578340,8970,8960,8970,8960,605
|
|
20230803,151100,3221151990,8960,8970,8970,8960,79
|
|
20230803,151000,3220443740,8970,8970,8970,8960,344
|
|
20230803,150900,3217359750,8970,8980,8980,8970,2495
|
|
20230803,150800,3194979480,8970,8980,8990,8970,240
|
|
20230803,150700,3192825460,8980,8980,8990,8980,335
|
|
20230803,150600,3189817010,8980,8980,8990,8980,571
|
|
20230803,150500,3184689290,8980,8980,8990,8980,223
|
|
20230803,150400,3182686690,8990,9000,9000,8990,1974
|
|
20230803,150300,3164929200,9000,9000,9000,9000,542
|
|
20230803,150200,3160051200,9000,8990,9000,8990,271
|
|
20230803,150100,3157613900,8990,8990,8990,8990,152
|
|
20230803,150000,3156247420,8990,8990,8990,8990,1019
|
|
20230803,145900,3147086610,8990,8990,8990,8990,99
|
|
20230803,145800,3146196600,8980,8980,8980,8980,26
|
|
20230803,145700,3145963120,8990,8990,8990,8990,100
|
|
20230803,145600,3145064120,8990,8990,8990,8990,103
|
|
20230803,145500,3144138150,8990,8980,8990,8980,60
|
|
20230803,145400,3143599300,8980,8980,8980,8970,1370
|
|
20230803,145300,3131296950,8980,8980,8980,8980,1132
|
|
20230803,145200,3121131590,8980,8980,8980,8980,115
|
|
20230803,145100,3120098890,8980,8980,8980,8980,252
|
|
20230803,145000,3117835930,8980,8980,8980,8980,255
|
|
20230803,144900,3115546030,8980,8980,8980,8980,34
|
|
20230803,144800,3115240710,8980,8980,8980,8970,62
|
|
20230803,144700,3114683960,8980,8980,8980,8980,66
|
|
20230803,144600,3114091280,8980,8960,8980,8960,2803
|
|
20230803,144500,3088948410,8960,8970,8970,8950,1236
|
|
20230803,144400,3077872860,8970,8970,8970,8970,87
|
|
20230803,144300,3077092470,8960,8940,8960,8940,182
|
|
20230803,144200,3075461790,8950,8960,8960,8950,255
|
|
20230803,144100,3073178910,8960,8980,8980,8960,128
|
|
20230803,144000,3072030770,8980,8940,8990,8940,3712
|
|
20230803,143900,3038713250,8940,8940,8940,8940,53
|
|
20230803,143800,3038239430,8940,8940,8950,8910,628
|
|
20230803,143700,3032632010,8950,8960,8960,8950,505
|
|
20230803,143600,3028111200,8960,8960,8960,8950,720
|
|
20230803,143500,3021660690,8960,8960,8960,8960,69
|
|
20230803,143400,3021042450,8950,8940,8950,8940,795
|
|
20230803,143300,3013929710,8940,8940,8940,8940,8
|
|
20230803,143200,3013858190,8930,8940,8940,8930,355
|
|
20230803,143100,3010686500,8940,8940,8940,8930,30
|
|
20230803,143000,3010418360,8940,8920,8940,8920,40
|
|
20230803,142900,3010061370,8910,8900,8910,8900,5292
|
|
20230803,142800,2962961530,8900,8890,8900,8890,475
|
|
20230803,142700,2958734050,8900,8900,8900,8900,402
|
|
20230803,142600,2955156250,8890,8900,8900,8890,344
|
|
20230803,142500,2952095200,8890,8890,8890,8890,11
|
|
20230803,142400,2951997410,8890,8890,8890,8890,100
|
|
20230803,142300,2951108410,8890,8870,8890,8870,527
|
|
20230803,142200,2946433610,8870,8860,8870,8860,31
|
|
20230803,142100,2946158840,8860,8850,8860,8850,540
|
|
20230803,142000,2941374460,8850,8850,8850,8850,1942
|
|
20230803,141900,2924187760,8850,8860,8860,8850,144
|
|
20230803,141800,2922912160,8860,8860,8860,8850,117
|
|
20230803,141700,2921875550,8860,8860,8860,8860,0
|
|
20230803,141600,2921875550,8860,8860,8860,8860,1217
|
|
20230803,141500,2911092930,8860,8860,8860,8860,618
|
|
20230803,141400,2905617450,8870,8870,8870,8870,237
|
|
20230803,141300,2903515260,8870,8860,8870,8860,22
|
|
20230803,141200,2903320330,8860,8860,8860,8860,91
|
|
20230803,141100,2902514070,8860,8860,8860,8860,147
|
|
20230803,141000,2901211650,8870,8880,8880,8870,1542
|
|
20230803,140900,2887534090,8870,8870,8870,8870,0
|
|
20230803,140800,2887534090,8870,8910,8910,8870,5925
|
|
20230803,140700,2834880440,8910,8920,8920,8910,987
|
|
20230803,140600,2826083070,8920,8920,8920,8920,448
|
|
20230803,140500,2822086910,8930,8930,8940,8930,601
|
|
20230803,140400,2816718980,8930,8930,8930,8930,0
|
|
20230803,140300,2816718980,8930,8930,8930,8930,249
|
|
20230803,140200,2814495410,8930,8930,8930,8930,0
|
|
20230803,140100,2814495410,8930,8950,8950,8930,1330
|
|
20230803,140000,2802612630,8950,8970,8970,8950,1510
|
|
20230803,135900,2789097490,8980,8960,8980,8960,507
|
|
20230803,135800,2784546400,8950,8940,8950,8940,769
|
|
20230803,135700,2777666850,8950,8950,8950,8950,814
|
|
20230803,135600,2770381550,8950,8970,8970,8950,1736
|
|
20230803,135500,2754837930,8960,8960,8960,8960,22
|
|
20230803,135400,2754640810,8970,8970,8970,8970,15
|
|
20230803,135300,2754506260,8970,8980,8980,8970,21
|
|
20230803,135200,2754317790,8980,8970,8980,8960,143
|
|
20230803,135100,2753034400,8970,8960,8970,8960,1246
|
|
20230803,135000,2741865810,8960,8970,8970,8960,281
|
|
20230803,134900,2739347940,8970,8960,8970,8960,102
|
|
20230803,134800,2738433920,8980,8980,8980,8960,29
|
|
20230803,134700,2738173890,8980,8970,8980,8970,567
|
|
20230803,134600,2733082550,8970,8970,8970,8970,569
|
|
20230803,134500,2727978620,8960,8970,8970,8960,56
|
|
20230803,134400,2727476310,8970,8960,8970,8960,295
|
|
20230803,134300,2724833060,8960,8970,8970,8960,357
|
|
20230803,134200,2721634270,8970,8970,8970,8970,26
|
|
20230803,134100,2721401050,8970,8980,8980,8970,846
|
|
20230803,134000,2713811430,8970,8980,8980,8970,132
|
|
20230803,133900,2712627170,8970,8980,8980,8970,777
|
|
20230803,133800,2705651750,8970,8960,8970,8960,3289
|
|
20230803,133700,2676162660,8960,8960,8960,8960,6
|
|
20230803,133600,2676108900,8960,8930,8960,8930,9439
|
|
20230803,133500,2591764600,8930,8930,8930,8930,150
|
|
20230803,133400,2590425100,8930,8930,8930,8930,2366
|
|
20230803,133300,2569296720,8930,8920,8930,8920,39
|
|
20230803,133200,2568948640,8930,8930,8930,8930,50
|
|
20230803,133100,2568502140,8930,8930,8930,8920,300
|
|
20230803,133000,2565823640,8930,8930,8930,8920,1024
|
|
20230803,132900,2556679820,8940,8940,8940,8940,153
|
|
20230803,132800,2555312000,8940,8930,8940,8930,17
|
|
20230803,132700,2555160050,8940,8940,8940,8940,20
|
|
20230803,132600,2554981250,8940,8940,8940,8940,51
|
|
20230803,132500,2554525310,8940,8940,8950,8930,508
|
|
20230803,132400,2549984390,8950,8950,8950,8940,10
|
|
20230803,132300,2549894940,8950,8950,8950,8950,98
|
|
20230803,132200,2549017840,8950,8940,8950,8940,171
|
|
20230803,132100,2547487940,8940,8930,8940,8930,28
|
|
20230803,132000,2547237720,8930,8950,8950,8930,505
|
|
20230803,131900,2542724270,8950,8950,8950,8950,368
|
|
20230803,131800,2539430670,8960,8960,8960,8950,114
|
|
20230803,131700,2538409730,8960,8940,8960,8940,206
|
|
20230803,131600,2536566270,8940,8940,8960,8940,1354
|
|
20230803,131500,2524447230,8930,8930,8930,8930,149
|
|
20230803,131400,2523116660,8930,8930,8930,8930,120
|
|
20230803,131300,2522045060,8930,8920,8930,8920,307
|
|
20230803,131200,2519306610,8910,8920,8920,8910,1090
|
|
20230803,131100,2509584530,8920,8930,8930,8920,245
|
|
20230803,131000,2507398890,8930,8930,8930,8930,265
|
|
20230803,130900,2505032440,8930,8930,8930,8930,953
|
|
20230803,130800,2496522150,8920,8920,8920,8920,0
|
|
20230803,130700,2496522150,8920,8910,8920,8910,4553
|
|
20230803,130600,2455910040,8910,8900,8910,8900,252
|
|
20230803,130500,2453666490,8910,8910,8910,8910,11
|
|
20230803,130400,2453568480,8910,8910,8910,8910,20
|
|
20230803,130300,2453390280,8910,8910,8910,8910,16
|
|
20230803,130200,2453247720,8900,8900,8900,8900,1850
|
|
20230803,130100,2436782720,8900,8900,8900,8900,160
|
|
20230803,130000,2435358720,8900,8900,8900,8900,63
|
|
20230803,125900,2434798020,8900,8900,8900,8900,101
|
|
20230803,125800,2433899120,8900,8890,8900,8890,48
|
|
20230803,125700,2433472350,8900,8910,8910,8900,75
|
|
20230803,125600,2432804700,8910,8920,8920,8910,52
|
|
20230803,125500,2432340880,8920,8920,8920,8920,264
|
|
20230803,125400,2429986000,8920,8920,8920,8920,257
|
|
20230803,125300,2427693560,8920,8910,8920,8910,37
|
|
20230803,125200,2427363840,8910,8910,8910,8910,370
|
|
20230803,125100,2424067140,8920,8900,8920,8900,1624
|
|
20230803,125000,2409606920,8900,8910,8910,8900,196
|
|
20230803,124900,2407861520,8910,8910,8910,8910,109
|
|
20230803,124800,2406890330,8910,8910,8910,8900,311
|
|
20230803,124700,2404121900,8910,8910,8910,8910,85
|
|
20230803,124600,2403364550,8910,8920,8920,8910,446
|
|
20230803,124500,2399389570,8920,8930,8930,8920,220
|
|
20230803,124400,2397427070,8920,8920,8920,8920,32
|
|
20230803,124300,2397141630,8920,8930,8930,8920,81
|
|
20230803,124200,2396418900,8930,8930,8930,8930,10
|
|
20230803,124100,2396329600,8930,8920,8930,8920,454
|
|
20230803,124000,2392275490,8910,8910,8910,8910,0
|
|
20230803,123900,2392275490,8910,8910,8910,8910,6
|
|
20230803,123800,2392222030,8900,8900,8900,8900,35
|
|
20230803,123700,2391910530,8900,8900,8900,8900,108
|
|
20230803,123600,2390949330,8900,8910,8910,8900,676
|
|
20230803,123500,2384932430,8910,8900,8910,8900,1034
|
|
20230803,123400,2375728490,8920,8920,8920,8900,611
|
|
20230803,123300,2370285720,8910,8920,8930,8910,688
|
|
20230803,123200,2364148690,8920,8930,8930,8920,61
|
|
20230803,123100,2363604070,8930,8920,8930,8920,164
|
|
20230803,123000,2362139570,8920,8920,8920,8920,88
|
|
20230803,122900,2361354610,8920,8920,8920,8920,1
|
|
20230803,122800,2361345690,8920,8930,8930,8920,20
|
|
20230803,122700,2361167190,8930,8930,8930,8930,20
|
|
20230803,122600,2360988590,8920,8920,8920,8920,184
|
|
20230803,122500,2359347310,8920,8930,8930,8920,60
|
|
20230803,122400,2358812020,8930,8920,8930,8910,450
|
|
20230803,122300,2354800800,8920,8920,8920,8920,10
|
|
20230803,122200,2354711600,8920,8900,8920,8900,3376
|
|
20230803,122100,2324656150,8900,8910,8910,8900,738
|
|
20230803,122000,2318084750,8910,8910,8910,8910,67
|
|
20230803,121900,2317487780,8910,8920,8920,8910,222
|
|
20230803,121800,2315509640,8920,8920,8920,8920,25
|
|
20230803,121700,2315286640,8920,8910,8920,8910,833
|
|
20230803,121600,2307864110,8910,8900,8910,8900,161
|
|
20230803,121500,2306431200,8900,8910,8910,8900,515
|
|
20230803,121400,2301847570,8900,8900,8900,8900,0
|
|
20230803,121300,2301847570,8900,8910,8910,8900,1000
|
|
20230803,121200,2292939310,8910,8920,8920,8910,313
|
|
20230803,121100,2290150460,8920,8920,8920,8920,30
|
|
20230803,121000,2289882860,8920,8920,8920,8920,18
|
|
20230803,120900,2289722300,8920,8920,8920,8920,15
|
|
20230803,120800,2289588500,8920,8920,8920,8920,19
|
|
20230803,120700,2289419020,8920,8930,8930,8920,1076
|
|
20230803,120600,2279816320,8930,8930,8930,8930,1
|
|
20230803,120500,2279807390,8930,8940,8940,8930,767
|
|
20230803,120400,2272957980,8930,8930,8940,8930,764
|
|
20230803,120300,2266130460,8930,8930,8930,8930,737
|
|
20230803,120200,2259549050,8930,8930,8930,8920,733
|
|
20230803,120100,2253010390,8930,8930,8940,8930,167
|
|
20230803,120000,2251518490,8930,8920,8930,8920,725
|
|
20230803,115900,2245044680,8920,8930,8930,8920,44
|
|
20230803,115800,2244651780,8930,8930,8930,8930,1140
|
|
20230803,115700,2234471580,8930,8920,8930,8910,1056
|
|
20230803,115600,2225044130,8930,8920,8930,8920,432
|
|
20230803,115500,2221189870,8920,8900,8920,8900,308
|
|
20230803,115400,2218444870,8900,8890,8900,8890,1846
|
|
20230803,115300,2202032410,8890,8890,8890,8890,373
|
|
20230803,115200,2198716440,8890,8890,8890,8890,2
|
|
20230803,115100,2198698660,8890,8880,8890,8870,391
|
|
20230803,115000,2195225760,8890,8940,8940,8890,5161
|
|
20230803,114900,2149254670,8930,8920,8940,8900,1687
|
|
20230803,114800,2134189140,8900,8890,8920,8890,1300
|
|
20230803,114700,2122615490,8900,8900,8910,8870,2674
|
|
20230803,114600,2098849010,8890,8800,8890,8800,6824
|
|
20230803,114500,2038722160,8800,8800,8810,8780,5645
|
|
20230803,114400,1989109200,8810,8810,8830,8800,7821
|
|
20230803,114300,1920167770,8810,8810,8810,8810,116
|
|
20230803,114200,1919145810,8800,8800,8800,8800,80
|
|
20230803,114100,1918441810,8800,8800,8800,8800,2000
|
|
20230803,114000,1900841810,8810,8810,8810,8800,39
|
|
20230803,113900,1900498270,8810,8810,8810,8810,10
|
|
20230803,113800,1900410170,8810,8810,8810,8810,200
|
|
20230803,113700,1898648170,8810,8820,8820,8810,449
|
|
20230803,113600,1894688490,8830,8820,8830,8820,692
|
|
20230803,113500,1888584360,8800,8790,8800,8790,589
|
|
20230803,113400,1883402670,8790,8810,8810,8790,1078
|
|
20230803,113300,1873916480,8810,8820,8820,8810,514
|
|
20230803,113200,1869387810,8810,8840,8840,8810,2831
|
|
20230803,113100,1844428760,8830,8790,8830,8790,1694
|
|
20230803,113000,1829499700,8800,8800,8800,8800,14
|
|
20230803,112900,1829376500,8790,8800,8800,8790,396
|
|
20230803,112800,1825895320,8800,8800,8800,8800,684
|
|
20230803,112700,1819876120,8800,8800,8800,8800,1052
|
|
20230803,112600,1810618520,8800,8810,8810,8800,1395
|
|
20230803,112500,1798339640,8810,8810,8810,8810,0
|
|
20230803,112400,1798339640,8810,8810,8820,8810,286
|
|
20230803,112300,1795819710,8800,8810,8820,8800,1691
|
|
20230803,112200,1780937850,8810,8820,8820,8810,1128
|
|
20230803,112100,1770999940,8820,8810,8820,8810,182
|
|
20230803,112000,1769395180,8810,8810,8820,8810,49
|
|
20230803,111900,1768963370,8820,8810,8820,8810,582
|
|
20230803,111800,1763835940,8820,8820,8820,8810,222
|
|
20230803,111700,1761879900,8820,8820,8820,8810,106
|
|
20230803,111600,1760944990,8820,8830,8830,8810,924
|
|
20230803,111500,1752799770,8830,8840,8840,8830,84
|
|
20230803,111400,1752058040,8850,8850,8850,8840,19
|
|
20230803,111300,1751890040,8850,8860,8860,8830,846
|
|
20230803,111200,1744409040,8860,8860,8860,8860,12
|
|
20230803,111100,1744302720,8860,8860,8860,8860,18
|
|
20230803,111000,1744143240,8860,8850,8860,8850,816
|
|
20230803,110900,1736921630,8850,8880,8880,8850,1286
|
|
20230803,110800,1725524450,8890,8920,8920,8890,264
|
|
20230803,110700,1723175800,8920,8920,8920,8910,118
|
|
20230803,110600,1722124300,8920,8910,8920,8910,6
|
|
20230803,110500,1722070830,8900,8890,8910,8890,93
|
|
20230803,110400,1721243450,8900,8880,8900,8880,988
|
|
20230803,110300,1712469890,8880,8880,8880,8870,589
|
|
20230803,110200,1707239640,8870,8870,8880,8870,428
|
|
20230803,110100,1703442510,8870,8860,8880,8860,1463
|
|
20230803,110000,1690465670,8870,8880,8890,8870,910
|
|
20230803,105900,1682386590,8890,8920,8920,8890,3648
|
|
20230803,105800,1649921600,8920,8930,8940,8920,522
|
|
20230803,105700,1645262290,8930,8930,8930,8930,634
|
|
20230803,105600,1639600670,8930,8950,8950,8930,301
|
|
20230803,105500,1636912720,8940,8960,8960,8940,365
|
|
20230803,105400,1633649500,8960,8940,8970,8940,275
|
|
20230803,105300,1631185350,8940,8940,8940,8940,90
|
|
20230803,105200,1630380750,8940,8940,8950,8940,315
|
|
20230803,105100,1627564600,8940,8950,8950,8940,1013
|
|
20230803,105000,1618499700,8960,8970,8970,8960,448
|
|
20230803,104900,1614485200,8970,8980,8980,8960,372
|
|
20230803,104800,1611149350,8980,8970,8980,8970,46
|
|
20230803,104700,1610736700,8970,8970,8970,8970,126
|
|
20230803,104600,1609606480,8980,8960,8980,8960,398
|
|
20230803,104500,1606033290,8960,8940,8960,8930,737
|
|
20230803,104400,1599444920,8950,8940,8950,8940,1364
|
|
20230803,104300,1587247310,8940,8930,8940,8930,103
|
|
20230803,104200,1586327500,8930,8930,8930,8930,238
|
|
20230803,104100,1584202160,8930,8920,8930,8920,905
|
|
20230803,104000,1576128030,8920,8930,8930,8920,512
|
|
20230803,103900,1571560880,8930,8920,8930,8920,210
|
|
20230803,103800,1569685680,8920,8930,8930,8920,223
|
|
20230803,103700,1567696400,8940,8940,8940,8940,0
|
|
20230803,103600,1567696400,8940,8930,8940,8920,2923
|
|
20230803,103500,1541611780,8930,8930,8930,8930,0
|
|
20230803,103400,1541611780,8930,8940,8940,8930,63
|
|
20230803,103300,1541049080,8940,8940,8940,8930,77
|
|
20230803,103200,1540361450,8930,8940,8940,8930,849
|
|
20230803,103100,1532774030,8950,8940,8950,8940,345
|
|
20230803,103000,1529689200,8940,8960,8960,8940,567
|
|
20230803,102900,1524616470,8960,8950,8960,8950,250
|
|
20230803,102800,1522378960,8960,8960,8960,8960,159
|
|
20230803,102700,1520954320,8950,8960,8960,8950,602
|
|
20230803,102600,1515563800,8960,8970,8970,8960,267
|
|
20230803,102500,1513169000,8980,8990,8990,8980,209
|
|
20230803,102400,1511292010,8990,9000,9000,8990,217
|
|
20230803,102300,1509339440,9000,9000,9000,9000,166
|
|
20230803,102200,1507845440,9000,9000,9000,8990,612
|
|
20230803,102100,1502337540,8990,8990,8990,8990,132
|
|
20230803,102000,1501150860,8960,8990,8990,8960,1193
|
|
20230803,101900,1490456340,8980,8990,8990,8980,245
|
|
20230803,101800,1488253990,8990,8990,8990,8990,449
|
|
20230803,101700,1484217480,8970,8980,8990,8960,612
|
|
20230803,101600,1478724310,8980,8970,8990,8970,273
|
|
20230803,101500,1476274510,8970,8960,8970,8960,85
|
|
20230803,101400,1475512610,8960,8960,8970,8960,531
|
|
20230803,101300,1470751850,8960,8960,8960,8960,93
|
|
20230803,101200,1469918570,8960,8970,8970,8940,1267
|
|
20230803,101100,1458591330,8960,8940,8960,8940,1152
|
|
20230803,101000,1448288880,8930,8940,8950,8930,595
|
|
20230803,100900,1442969650,8940,8950,8950,8940,1278
|
|
20230803,100800,1431531600,8950,8960,8960,8950,1604
|
|
20230803,100700,1417173500,8960,8970,8970,8960,1619
|
|
20230803,100600,1402658710,8970,8990,8990,8970,3214
|
|
20230803,100500,1373799730,8980,8980,8980,8980,81
|
|
20230803,100400,1373072350,8990,8990,8990,8980,1943
|
|
20230803,100300,1355605910,8990,9000,9000,8990,648
|
|
20230803,100200,1349779480,9000,9000,9000,8990,418
|
|
20230803,100100,1346017910,9000,9010,9010,9000,512
|
|
20230803,100000,1341408930,9010,9010,9020,9010,758
|
|
20230803,095900,1334578210,9010,9020,9020,9010,13
|
|
20230803,095800,1334461060,9020,9010,9030,9010,1040
|
|
20230803,095700,1325083090,9000,9010,9010,9000,44
|
|
20230803,095600,1324686910,9010,9030,9030,9010,914
|
|
20230803,095500,1316450930,9030,9030,9050,9020,1560
|
|
20230803,095400,1302348250,9030,9020,9050,9020,439
|
|
20230803,095300,1298380070,9020,8990,9020,8990,643
|
|
20230803,095200,1292587400,8980,8980,8980,8970,200
|
|
20230803,095100,1290791420,8980,9000,9000,8980,495
|
|
20230803,095000,1286343320,8990,9000,9000,8990,527
|
|
20230803,094900,1281601910,9000,9070,9070,9000,3124
|
|
20230803,094800,1253360380,9070,9040,9070,9030,2505
|
|
20230803,094700,1230692670,9030,9030,9030,9030,530
|
|
20230803,094600,1225906770,9030,9000,9030,9000,1127
|
|
20230803,094500,1215757430,9000,8960,9000,8960,2638
|
|
20230803,094400,1192050640,8950,9000,9000,8930,6164
|
|
20230803,094300,1136864120,9000,9040,9040,9000,2272
|
|
20230803,094200,1116370710,9040,9080,9090,9040,4092
|
|
20230803,094100,1079284350,9080,9090,9100,9080,1388
|
|
20230803,094000,1066671280,9100,9120,9120,9100,2506
|
|
20230803,093900,1043859130,9120,9140,9140,9100,3440
|
|
20230803,093800,1012487210,9130,9130,9160,9130,4754
|
|
20230803,093700,969007440,9140,9100,9150,9100,4862
|
|
20230803,093600,924570020,9100,9080,9120,9070,4908
|
|
20230803,093500,879914380,9070,9040,9080,9030,5160
|
|
20230803,093400,833218950,9040,9030,9040,9020,2544
|
|
20230803,093300,810258440,9030,9010,9040,9000,4748
|
|
20230803,093200,767421490,9000,8980,9010,8980,5947
|
|
20230803,093100,713923770,8980,8970,8990,8960,3416
|
|
20230803,093000,683260900,8970,8970,8970,8950,1070
|
|
20230803,092900,673668530,8970,8970,8970,8960,3641
|
|
20230803,092800,641014530,8980,8960,8980,8960,2939
|
|
20230803,092700,614636180,8970,8960,8970,8950,1754
|
|
20230803,092600,598917600,8960,8970,8980,8950,2489
|
|
20230803,092500,576596440,8970,8940,8970,8930,4174
|
|
20230803,092400,539268230,8940,8910,8940,8910,1749
|
|
20230803,092300,523641760,8910,8840,8910,8840,5655
|
|
20230803,092200,473380990,8830,8800,8830,8800,804
|
|
20230803,092100,466292660,8800,8800,8800,8790,1412
|
|
20230803,092000,453867160,8800,8710,8800,8710,2063
|
|
20230803,091900,435786680,8710,8720,8730,8710,105
|
|
20230803,091800,434871300,8720,8720,8740,8720,485
|
|
20230803,091700,430636490,8720,8700,8720,8690,3630
|
|
20230803,091600,399054120,8700,8700,8710,8700,1724
|
|
20230803,091500,384051220,8700,8710,8710,8700,4057
|
|
20230803,091400,348755110,8720,8700,8720,8700,2197
|
|
20230803,091300,329635210,8710,8700,8710,8700,6036
|
|
20230803,091200,277116320,8710,8710,8710,8700,1517
|
|
20230803,091100,263914020,8710,8700,8710,8700,1116
|
|
20230803,091000,254199470,8700,8740,8740,8700,4007
|
|
20230803,090900,219259730,8730,8730,8730,8720,1894
|
|
20230803,090800,202726600,8740,8760,8760,8740,1441
|
|
20230803,090700,190119790,8750,8760,8770,8750,1191
|
|
20230803,090600,179688100,8760,8760,8800,8760,2128
|
|
20230803,090500,161009870,8770,8780,8810,8770,1397
|
|
20230803,090400,148749610,8770,8780,8820,8770,1115
|
|
20230803,090300,138952460,8780,8800,8810,8780,1440
|
|
20230803,090200,126285910,8800,8700,8800,8700,5938
|
|
20230803,090100,74243910,8700,8730,8730,8700,1580
|
|
20230803,090000,60478200,8740,8800,8800,8740,6834
|